KissMeData/373220/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

2024-11-17 15:27:48 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	414500	0	3	0.00	187216899500	443421	176.69	419500	430000	414500	538000	290500	414500	422218.06	4.97	-30936	424500	419500	413000	408000	401500	422000	410500	1170	123500	500	306730	500	1	234000000	969930	78.40	4.80	12	0.19	5287.00	86328.00	511000	20230919	-18.88	311000	20240805	33.28	430000	-3.60	20240930	311000	33.28	20240805	501000	-17.27	20231012	311000	33.28	20240805	0.09	N	373220	500	1170 억	11628894	N	N	1755	N	N
3	20240930	151252	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415500	1000	2	0.24	170024055500	401993	160.19	419500	430000	414500	538000	290500	414500	422954.14	4.97	-21050	424500	419500	413000	408000	401500	422000	410500	1170	123500	500	306730	500	1	234000000	972270	78.59	4.81	12	0.17	5287.00	86328.00	511000	20230919	-18.69	311000	20240805	33.60	430000	-3.37	20240930	311000	33.60	20240805	501000	-17.07	20231012	311000	33.60	20240805	0.09	N	373220	500	1170 억	11628894	N	N	4738	N	N
4	20240930	141253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	420000	5500	2	1.33	148687494500	350879	139.82	419500	430000	417500	538000	290500	414500	423758.89	4.97	-7733	424500	419500	413000	408000	401500	422000	410500	1170	123500	500	306730	500	1	234000000	982800	79.44	4.87	12	0.15	5287.00	86328.00	511000	20230919	-17.81	311000	20240805	35.05	430000	-2.33	20240930	311000	35.05	20240805	501000	-16.17	20231012	311000	35.05	20240805	0.09	N	373220	500	1170 억	11628894	N	N	4738	N	N
5	20240930	131246	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	421500	7000	2	1.69	133469614500	314607	125.36	419500	430000	417500	538000	290500	414500	424244.37	4.97	-643	424500	419500	413000	408000	401500	422000	410500	1170	123500	500	306730	500	1	234000000	986310	79.72	4.88	12	0.13	5287.00	86328.00	511000	20230919	-17.51	311000	20240805	35.53	430000	-1.98	20240930	311000	35.53	20240805	501000	-15.87	20231012	311000	35.53	20240805	0.09	N	373220	500	1170 억	11628894	N	N	4738	N	N
6	20240930	121242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	420500	6000	2	1.45	121069802500	285265	113.67	419500	430000	417500	538000	290500	414500	424413.96	4.97	3374	424500	419500	413000	408000	401500	422000	410500	1170	123500	500	306730	500	1	234000000	983970	79.53	4.87	12	0.12	5287.00	86328.00	511000	20230919	-17.71	311000	20240805	35.21	430000	-2.21	20240930	311000	35.21	20240805	501000	-16.07	20231012	311000	35.21	20240805	0.09	N	373220	500	1170 억	11628894	N	N	4738	N	N
7	20240930	111239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419500	5000	2	1.21	110787456000	260825	103.93	419500	430000	417500	538000	290500	414500	424760.37	4.97	4128	424500	419500	413000	408000	401500	422000	410500	1170	123500	500	306730	500	1	234000000	981630	79.35	4.86	12	0.11	5287.00	86328.00	511000	20230919	-17.91	311000	20240805	34.89	430000	-2.44	20240930	311000	34.89	20240805	501000	-16.27	20231012	311000	34.89	20240805	0.09	N	373220	500	1170 억	11628894	N	N	4738	N	N
8	20240930	101241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424000	9500	2	2.29	88812438500	208725	83.17	419500	430000	419000	538000	290500	414500	425503.19	4.97	8959	424500	419500	413000	408000	401500	422000	410500	1170	123500	500	306730	500	1	234000000	992160	80.20	4.91	12	0.09	5287.00	86328.00	511000	20230919	-17.03	311000	20240805	36.33	430000	-1.40	20240930	311000	36.33	20240805	501000	-15.37	20231012	311000	36.33	20240805	0.09	N	373220	500	1170 억	11628894	N	N	4738	N	N
9	20240930	091145	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	424500	10000	2	2.41	34278042500	80579	32.11	419500	430000	419000	538000	290500	414500	425405.52	4.97	3950	424500	419500	413000	408000	401500	422000	410500	1170	123500	500	306730	500	1	234000000	993330	80.29	4.92	12	0.03	5287.00	86328.00	511000	20230919	-16.93	311000	20240805	36.50	430000	-1.28	20240930	311000	36.50	20240805	501000	-15.27	20231012	311000	36.50	20240805	0.09	N	373220	500	1170 억	11628894	N	N	4738	N	N
10	20240927	161244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	414500	1000	2	0.24	102707109500	248841	81.72	413000	418000	406500	537000	289500	413500	412733.98	4.97	-12782	423500	418500	410500	405500	397500	421000	408000	1170	123500	500	305990	500	1	234000000	969930	78.40	4.80	12	0.11	5287.00	86328.00	514000	20230918	-19.36	311000	20240805	33.28	429500	-3.49	20240102	311000	33.28	20240805	501000	-17.27	20231012	311000	33.28	20240805	0.10	N	373220	500	1170 억	11636671	N	N	4738	N	N
11	20240927	151250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415500	2000	2	0.48	94262704500	228507	75.04	413000	418000	406500	537000	289500	413500	412513.92	4.97	-10443	423500	418500	410500	405500	397500	421000	408000	1170	123500	500	305990	500	1	234000000	972270	78.59	4.81	12	0.10	5287.00	86328.00	514000	20230918	-19.16	311000	20240805	33.60	429500	-3.26	20240102	311000	33.60	20240805	501000	-17.07	20231012	311000	33.60	20240805	0.10	N	373220	500	1170 억	11636671	N	N	1464	N	N
12	20240927	141301	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	414000	500	2	0.12	82541898000	200156	65.73	413000	418000	406500	537000	289500	413500	412385.65	4.97	-8408	423500	418500	410500	405500	397500	421000	408000	1170	123500	500	305990	500	1	234000000	968760	78.31	4.80	12	0.09	5287.00	86328.00	514000	20230918	-19.46	311000	20240805	33.12	429500	-3.61	20240102	311000	33.12	20240805	501000	-17.37	20231012	311000	33.12	20240805	0.10	N	373220	500	1170 억	11636671	N	N	1464	N	N
13	20240927	131243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	416000	2500	2	0.60	72729152000	176465	57.95	413000	418000	406500	537000	289500	413500	412141.90	4.97	-8542	423500	418500	410500	405500	397500	421000	408000	1170	123500	500	305990	500	1	234000000	973440	78.68	4.82	12	0.08	5287.00	86328.00	514000	20230918	-19.07	311000	20240805	33.76	429500	-3.14	20240102	311000	33.76	20240805	501000	-16.97	20231012	311000	33.76	20240805	0.10	N	373220	500	1170 억	11636671	N	N	1464	N	N
14	20240927	121242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	414500	1000	2	0.24	60487115000	147033	48.29	413000	416000	406500	537000	289500	413500	411378.97	4.97	-9549	423500	418500	410500	405500	397500	421000	408000	1170	123500	500	305990	500	1	234000000	969930	78.40	4.80	12	0.06	5287.00	86328.00	514000	20230918	-19.36	311000	20240805	33.28	429500	-3.49	20240102	311000	33.28	20240805	501000	-17.27	20231012	311000	33.28	20240805	0.10	N	373220	500	1170 억	11636671	N	N	1464	N	N
15	20240927	111245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	414500	1000	2	0.24	50489424500	122883	40.35	413000	415000	406500	537000	289500	413500	410865.55	4.97	-8140	423500	418500	410500	405500	397500	421000	408000	1170	123500	500	305990	500	1	234000000	969930	78.40	4.80	12	0.05	5287.00	86328.00	514000	20230918	-19.36	311000	20240805	33.28	429500	-3.49	20240102	311000	33.28	20240805	501000	-17.27	20231012	311000	33.28	20240805	0.10	N	373220	500	1170 억	11636671	N	N	1464	N	N
16	20240927	101245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411000	-2500	5	-0.60	38871001000	94712	31.10	413000	415000	406500	537000	289500	413500	410399.80	4.97	-10301	423500	418500	410500	405500	397500	421000	408000	1170	123500	500	305990	500	1	234000000	961740	77.74	4.76	12	0.04	5287.00	86328.00	514000	20230918	-20.04	311000	20240805	32.15	429500	-4.31	20240102	311000	32.15	20240805	501000	-17.96	20231012	311000	32.15	20240805	0.10	N	373220	500	1170 억	11636671	N	N	1464	N	N
17	20240927	091249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	408000	-5500	5	-1.33	12389687500	30159	9.90	413000	415000	406500	537000	289500	413500	410776.88	4.97	-3249	423500	418500	410500	405500	397500	421000	408000	1170	123500	500	305990	500	1	234000000	954720	77.17	4.73	12	0.01	5287.00	86328.00	514000	20230918	-20.62	311000	20240805	31.19	429500	-5.01	20240102	311000	31.19	20240805	501000	-18.56	20231012	311000	31.19	20240805	0.10	N	373220	500	1170 억	11636671	N	N	1464	N	N
18	20240926	161225	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	413500	0	3	0.00	123916775500	302446	86.55	410500	415500	402500	537000	289500	413500	409701.58	4.99	-58486	425166	419332	414166	408332	403166	416750	405750	1170	123500	500	305990	500	1	234000000	967590	78.21	4.79	12	0.13	5287.00	86328.00	521000	20230915	-20.63	311000	20240805	32.96	429500	-3.73	20240102	311000	32.96	20240805	501000	-17.47	20231012	311000	32.96	20240805	0.11	N	373220	500	1170 억	11676297	N	N	1372	N	N
19	20240926	151232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412500	-1000	5	-0.24	115008990000	280884	80.38	410500	415500	402500	537000	289500	413500	409448.06	4.99	-58695	425166	419332	414166	408332	403166	416750	405750	1170	123500	500	305990	500	1	234000000	965250	78.02	4.78	12	0.12	5287.00	86328.00	521000	20230915	-20.83	311000	20240805	32.64	429500	-3.96	20240102	311000	32.64	20240805	501000	-17.66	20231012	311000	32.64	20240805	0.11	N	373220	500	1170 억	11676297	N	N	2184	N	N
20	20240926	141240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411500	-2000	5	-0.48	98395136000	240573	68.84	410500	415500	402500	537000	289500	413500	408995.94	4.99	-54871	425166	419332	414166	408332	403166	416750	405750	1170	123500	500	305990	500	1	234000000	962910	77.83	4.77	12	0.10	5287.00	86328.00	521000	20230915	-21.02	311000	20240805	32.32	429500	-4.19	20240102	311000	32.32	20240805	501000	-17.86	20231012	311000	32.32	20240805	0.11	N	373220	500	1170 억	11676297	N	N	2184	N	N
21	20240926	131223	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409500	-4000	5	-0.97	81918505500	200553	57.39	410500	415500	402500	537000	289500	413500	408453.31	4.99	-49937	425166	419332	414166	408332	403166	416750	405750	1170	123500	500	305990	500	1	234000000	958230	77.45	4.74	12	0.09	5287.00	86328.00	521000	20230915	-21.40	311000	20240805	31.67	429500	-4.66	20240102	311000	31.67	20240805	501000	-18.26	20231012	311000	31.67	20240805	0.11	N	373220	500	1170 억	11676297	N	N	2184	N	N
22	20240926	121239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409500	-4000	5	-0.97	73643925000	180324	51.60	410500	415500	402500	537000	289500	413500	408386.74	4.99	-45038	425166	419332	414166	408332	403166	416750	405750	1170	123500	500	305990	500	1	234000000	958230	77.45	4.74	12	0.08	5287.00	86328.00	521000	20230915	-21.40	311000	20240805	31.67	429500	-4.66	20240102	311000	31.67	20240805	501000	-18.26	20231012	311000	31.67	20240805	0.11	N	373220	500	1170 억	11676297	N	N	2184	N	N
23	20240926	111238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	408500	-5000	5	-1.21	64850377000	158816	45.45	410500	415500	402500	537000	289500	413500	408323.84	4.99	-43255	425166	419332	414166	408332	403166	416750	405750	1170	123500	500	305990	500	1	234000000	955890	77.26	4.73	12	0.07	5287.00	86328.00	521000	20230915	-21.59	311000	20240805	31.35	429500	-4.89	20240102	311000	31.35	20240805	501000	-18.46	20231012	311000	31.35	20240805	0.11	N	373220	500	1170 억	11676297	N	N	2184	N	N
24	20240926	101241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	407500	-6000	5	-1.45	51505901500	126195	36.11	410500	415500	402500	537000	289500	413500	408128.74	4.99	-39721	425166	419332	414166	408332	403166	416750	405750	1170	123500	500	305990	500	1	234000000	953550	77.08	4.72	12	0.05	5287.00	86328.00	521000	20230915	-21.79	311000	20240805	31.03	429500	-5.12	20240102	311000	31.03	20240805	501000	-18.66	20231012	311000	31.03	20240805	0.11	N	373220	500	1170 억	11676297	N	N	2184	N	N
25	20240926	091237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	413500	0	3	0.00	15076074500	36555	10.46	410500	415500	408000	537000	289500	413500	412410.05	4.99	-10784	425166	419332	414166	408332	403166	416750	405750	1170	123500	500	305990	500	1	234000000	967590	78.21	4.79	12	0.02	5287.00	86328.00	521000	20230915	-20.63	311000	20240805	32.96	429500	-3.73	20240102	311000	32.96	20240805	501000	-17.47	20231012	311000	32.96	20240805	0.11	N	373220	500	1170 억	11676297	N	N	2184	N	N
26	20240925	161221	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	413500	500	2	0.12	144640922500	348131	77.81	415000	420000	409000	536000	289500	413000	415485.46	4.98	34001	421000	417000	409000	405000	397000	419000	407000	1170	123000	500	305620	500	1	234000000	967590	78.21	4.79	12	0.15	5287.00	86328.00	521000	20230915	-20.63	311000	20240805	32.96	429500	-3.73	20240102	311000	32.96	20240805	501000	-17.47	20231012	311000	32.96	20240805	0.11	N	373220	500	1170 억	11648884	N	N	2184	N	N
27	20240925	151233	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412000	-1000	5	-0.24	132509781000	318780	71.25	415000	420000	409000	536000	289500	413000	415677.97	4.98	28292	421000	417000	409000	405000	397000	419000	407000	1170	123000	500	305620	500	1	234000000	964080	77.93	4.77	12	0.14	5287.00	86328.00	521000	20230915	-20.92	311000	20240805	32.48	429500	-4.07	20240102	311000	32.48	20240805	501000	-17.76	20231012	311000	32.48	20240805	0.11	N	373220	500	1170 억	11648884	N	N	5996	N	N
28	20240925	141234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419500	6500	2	1.57	101404550000	243923	54.52	415000	420000	409000	536000	289500	413000	415723.79	4.98	28085	421000	417000	409000	405000	397000	419000	407000	1170	123000	500	305620	500	1	234000000	981630	79.35	4.86	12	0.10	5287.00	86328.00	521000	20230915	-19.48	311000	20240805	34.89	429500	-2.33	20240102	311000	34.89	20240805	501000	-16.27	20231012	311000	34.89	20240805	0.11	N	373220	500	1170 억	11648884	N	N	5996	N	N
29	20240925	131226	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	419500	6500	2	1.57	88031981500	211986	47.38	415000	420000	409000	536000	289500	413000	415272.79	4.98	23966	421000	417000	409000	405000	397000	419000	407000	1170	123000	500	305620	500	1	234000000	981630	79.35	4.86	12	0.09	5287.00	86328.00	521000	20230915	-19.48	311000	20240805	34.89	429500	-2.33	20240102	311000	34.89	20240805	501000	-16.27	20231012	311000	34.89	20240805	0.11	N	373220	500	1170 억	11648884	N	N	5996	N	N
30	20240925	121234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415500	2500	2	0.61	62985405000	152071	33.99	415000	416500	409000	536000	289500	413000	414184.32	4.98	6624	421000	417000	409000	405000	397000	419000	407000	1170	123000	500	305620	500	1	234000000	972270	78.59	4.81	12	0.06	5287.00	86328.00	521000	20230915	-20.25	311000	20240805	33.60	429500	-3.26	20240102	311000	33.60	20240805	501000	-17.07	20231012	311000	33.60	20240805	0.11	N	373220	500	1170 억	11648884	N	N	5996	N	N
31	20240925	111230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415500	2500	2	0.61	54691963500	132124	29.53	415000	416500	409000	536000	289500	413000	413944.31	4.98	2622	421000	417000	409000	405000	397000	419000	407000	1170	123000	500	305620	500	1	234000000	972270	78.59	4.81	12	0.06	5287.00	86328.00	521000	20230915	-20.25	311000	20240805	33.60	429500	-3.26	20240102	311000	33.60	20240805	501000	-17.07	20231012	311000	33.60	20240805	0.11	N	373220	500	1170 억	11648884	N	N	5996	N	N
32	20240925	101227	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	415000	2000	2	0.48	38731750500	93716	20.95	415000	416500	409000	536000	289500	413000	413288.61	4.98	-1036	421000	417000	409000	405000	397000	419000	407000	1170	123000	500	305620	500	1	234000000	971100	78.49	4.81	12	0.04	5287.00	86328.00	521000	20230915	-20.35	311000	20240805	33.44	429500	-3.38	20240102	311000	33.44	20240805	501000	-17.17	20231012	311000	33.44	20240805	0.11	N	373220	500	1170 억	11648884	N	N	5996	N	N
33	20240925	091240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409500	-3500	5	-0.85	19945856500	48295	10.79	415000	416500	409000	536000	289500	413000	413000.45	4.98	-3088	421000	417000	409000	405000	397000	419000	407000	1170	123000	500	305620	500	1	234000000	958230	77.45	4.74	12	0.02	5287.00	86328.00	521000	20230915	-21.40	311000	20240805	31.67	429500	-4.66	20240102	311000	31.67	20240805	501000	-18.26	20231012	311000	31.67	20240805	0.11	N	373220	500	1170 억	11648884	N	N	5996	N	N
34	20240924	161223	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	413000	16000	2	4.03	182198368500	445601	190.55	401000	413000	401000	516000	278000	397000	408864.90	5.00	-21776	408666	402832	396666	390832	384666	403000	391000	1170	119000	500	293780	500	1	234000000	966420	78.12	4.78	12	0.19	5287.00	86328.00	521000	20230915	-20.73	311000	20240805	32.80	429500	-3.84	20240102	311000	32.80	20240805	501000	-17.56	20231012	311000	32.80	20240805	0.11	N	373220	500	1170 억	11692635	N	N	5933	N	N
35	20240924	151225	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412500	15500	2	3.90	167979081500	411155	175.82	401000	412500	401000	516000	278000	397000	408554.18	5.00	-29899	408666	402832	396666	390832	384666	403000	391000	1170	119000	500	293780	500	1	234000000	965250	78.02	4.78	12	0.18	5287.00	86328.00	521000	20230915	-20.83	311000	20240805	32.64	429500	-3.96	20240102	311000	32.64	20240805	501000	-17.66	20231012	311000	32.64	20240805	0.11	N	373220	500	1170 억	11692635	N	N	1499	N	N
36	20240924	141215	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411000	14000	2	3.53	139291012000	341485	146.03	401000	411500	401000	516000	278000	397000	407897.92	5.00	-25708	408666	402832	396666	390832	384666	403000	391000	1170	119000	500	293780	500	1	234000000	961740	77.74	4.76	12	0.15	5287.00	86328.00	521000	20230915	-21.11	311000	20240805	32.15	429500	-4.31	20240102	311000	32.15	20240805	501000	-17.96	20231012	311000	32.15	20240805	0.11	N	373220	500	1170 억	11692635	N	N	1499	N	N
37	20240924	131224	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	408000	11000	2	2.77	113570292500	278750	119.20	401000	411500	401000	516000	278000	397000	407427.10	5.00	-31526	408666	402832	396666	390832	384666	403000	391000	1170	119000	500	293780	500	1	234000000	954720	77.17	4.73	12	0.12	5287.00	86328.00	521000	20230915	-21.69	311000	20240805	31.19	429500	-5.01	20240102	311000	31.19	20240805	501000	-18.56	20231012	311000	31.19	20240805	0.11	N	373220	500	1170 억	11692635	N	N	1499	N	N
38	20240924	121218	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	408500	11500	2	2.90	103407041000	253860	108.56	401000	411500	401000	516000	278000	397000	407338.89	5.00	-25309	408666	402832	396666	390832	384666	403000	391000	1170	119000	500	293780	500	1	234000000	955890	77.26	4.73	12	0.11	5287.00	86328.00	521000	20230915	-21.59	311000	20240805	31.35	429500	-4.89	20240102	311000	31.35	20240805	501000	-18.46	20231012	311000	31.35	20240805	0.11	N	373220	500	1170 억	11692635	N	N	1499	N	N
39	20240924	111226	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409500	12500	2	3.15	93498771500	229636	98.20	401000	411500	401000	516000	278000	397000	407160.82	5.00	-22188	408666	402832	396666	390832	384666	403000	391000	1170	119000	500	293780	500	1	234000000	958230	77.45	4.74	12	0.10	5287.00	86328.00	521000	20230915	-21.40	311000	20240805	31.67	429500	-4.66	20240102	311000	31.67	20240805	501000	-18.26	20231012	311000	31.67	20240805	0.11	N	373220	500	1170 억	11692635	N	N	1499	N	N
40	20240924	101224	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	407500	10500	2	2.64	77090586500	189369	80.98	401000	411500	401000	516000	278000	397000	407091.96	5.00	-17245	408666	402832	396666	390832	384666	403000	391000	1170	119000	500	293780	500	1	234000000	953550	77.08	4.72	12	0.08	5287.00	86328.00	521000	20230915	-21.79	311000	20240805	31.03	429500	-5.12	20240102	311000	31.03	20240805	501000	-18.66	20231012	311000	31.03	20240805	0.11	N	373220	500	1170 억	11692635	N	N	1499	N	N
41	20240924	091227	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	405000	8000	2	2.02	22711760500	56260	24.06	401000	406000	401000	516000	278000	397000	403692.98	5.00	-14046	408666	402832	396666	390832	384666	403000	391000	1170	119000	500	293780	500	1	234000000	947700	76.60	4.69	12	0.02	5287.00	86328.00	521000	20230915	-22.26	311000	20240805	30.23	429500	-5.70	20240102	311000	30.23	20240805	501000	-19.16	20231012	311000	30.23	20240805	0.11	N	373220	500	1170 억	11692635	N	N	1499	N	N
42	20240923	161218	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	397000	3500	2	0.89	92022021500	232363	49.61	397000	402500	390500	511000	275500	393500	396025.38	5.03	-37369	412166	402832	397666	388332	383166	400250	385750	1170	117500	500	291190	500	1	234000000	928980	75.09	4.60	12	0.10	5287.00	86328.00	521000	20230915	-23.80	311000	20240805	27.65	429500	-7.57	20240102	311000	27.65	20240805	501000	-20.76	20231012	311000	27.65	20240805	0.10	N	373220	500	1170 억	11777569	N	N	1358	N	N
43	20240923	151223	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	397500	4000	2	1.02	85582374000	216146	46.15	397000	402500	390500	511000	275500	393500	395947.98	5.03	-37093	412166	402832	397666	388332	383166	400250	385750	1170	117500	500	291190	500	1	234000000	930150	75.18	4.60	12	0.09	5287.00	86328.00	521000	20230915	-23.70	311000	20240805	27.81	429500	-7.45	20240102	311000	27.81	20240805	501000	-20.66	20231012	311000	27.81	20240805	0.10	N	373220	500	1170 억	11777569	N	N	1142	N	N
44	20240923	141229	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	397500	4000	2	1.02	75997420000	192012	41.00	397000	402500	390500	511000	275500	393500	395796.13	5.03	-33036	412166	402832	397666	388332	383166	400250	385750	1170	117500	500	291190	500	1	234000000	930150	75.18	4.60	12	0.08	5287.00	86328.00	521000	20230915	-23.70	311000	20240805	27.81	429500	-7.45	20240102	311000	27.81	20240805	501000	-20.66	20231012	311000	27.81	20240805	0.10	N	373220	500	1170 억	11777569	N	N	1142	N	N
45	20240923	131224	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	394500	1000	2	0.25	67575038000	170747	36.46	397000	402500	390500	511000	275500	393500	395762.28	5.03	-28727	412166	402832	397666	388332	383166	400250	385750	1170	117500	500	291190	500	1	234000000	923130	74.62	4.57	12	0.07	5287.00	86328.00	521000	20230915	-24.28	311000	20240805	26.85	429500	-8.15	20240102	311000	26.85	20240805	501000	-21.26	20231012	311000	26.85	20240805	0.10	N	373220	500	1170 억	11777569	N	N	1142	N	N
46	20240923	121225	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	395500	2000	2	0.51	61975883000	156599	33.44	397000	402500	390500	511000	275500	393500	395762.85	5.03	-24353	412166	402832	397666	388332	383166	400250	385750	1170	117500	500	291190	500	1	234000000	925470	74.81	4.58	12	0.07	5287.00	86328.00	521000	20230915	-24.09	311000	20240805	27.17	429500	-7.92	20240102	311000	27.17	20240805	501000	-21.06	20231012	311000	27.17	20240805	0.10	N	373220	500	1170 억	11777569	N	N	1142	N	N
47	20240923	111223	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	394000	500	2	0.13	57260672000	144646	30.88	397000	402500	390500	511000	275500	393500	395868.98	5.03	-23261	412166	402832	397666	388332	383166	400250	385750	1170	117500	500	291190	500	1	234000000	921960	74.52	4.56	12	0.06	5287.00	86328.00	521000	20230915	-24.38	311000	20240805	26.69	429500	-8.27	20240102	311000	26.69	20240805	501000	-21.36	20231012	311000	26.69	20240805	0.10	N	373220	500	1170 억	11777569	N	N	1142	N	N
48	20240923	101222	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	394000	500	2	0.13	47190313000	119073	25.42	397000	402500	390500	511000	275500	393500	396316.05	5.03	-19177	412166	402832	397666	388332	383166	400250	385750	1170	117500	500	291190	500	1	234000000	921960	74.52	4.56	12	0.05	5287.00	86328.00	521000	20230915	-24.38	311000	20240805	26.69	429500	-8.27	20240102	311000	26.69	20240805	501000	-21.36	20231012	311000	26.69	20240805	0.10	N	373220	500	1170 억	11777569	N	N	1142	N	N
49	20240923	091223	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	400500	7000	2	1.78	15552083500	39301	8.39	397000	401000	390500	511000	275500	393500	395721.83	5.03	-6934	412166	402832	397666	388332	383166	400250	385750	1170	117500	500	291190	500	1	234000000	937170	75.75	4.64	12	0.02	5287.00	86328.00	521000	20230915	-23.13	311000	20240805	28.78	429500	-6.75	20240102	311000	28.78	20240805	501000	-20.06	20231012	311000	28.78	20240805	0.10	N	373220	500	1170 억	11777569	N	N	1142	N	N
50	20240913	161120	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	399500	-14500	5	-3.50	121089685000	300130	83.03	413500	414000	399500	538000	290000	414000	403470.02	5.03	-24266	426666	420332	407666	401332	388666	423500	404500	1170	124000	500	306360	500	1	234000000	934830	75.56	4.63	12	0.13	5287.00	86328.00	529000	20230907	-24.48	311000	20240805	28.46	429500	-6.98	20240102	311000	28.46	20240805	521000	-23.32	20230915	311000	28.46	20240805	0.10	N	373220	500	1170 억	11760390	N	N	6755	N	N
51	20240913	151132	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	402000	-12000	5	-2.90	88257884000	218014	60.31	413500	414000	399500	538000	290000	414000	404824.79	5.03	-35951	426666	420332	407666	401332	388666	423500	404500	1170	124000	500	306360	500	1	234000000	940680	76.04	4.66	12	0.09	5287.00	86328.00	529000	20230907	-24.01	311000	20240805	29.26	429500	-6.40	20240102	311000	29.26	20240805	521000	-22.84	20230915	311000	29.26	20240805	0.10	N	373220	500	1170 억	11760390	N	N	3975	N	N
52	20240913	141132	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	403500	-10500	5	-2.54	73021515000	180395	49.90	413500	414000	399500	538000	290000	414000	404784.50	5.03	-29638	426666	420332	407666	401332	388666	423500	404500	1170	124000	500	306360	500	1	234000000	944190	76.32	4.67	12	0.08	5287.00	86328.00	529000	20230907	-23.72	311000	20240805	29.74	429500	-6.05	20240102	311000	29.74	20240805	521000	-22.55	20230915	311000	29.74	20240805	0.10	N	373220	500	1170 억	11760390	N	N	3975	N	N
53	20240913	131126	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	400000	-14000	5	-3.38	63200537500	155956	43.14	413500	414000	399500	538000	290000	414000	405243.42	5.03	-29568	426666	420332	407666	401332	388666	423500	404500	1170	124000	500	306360	500	1	234000000	936000	75.66	4.63	12	0.07	5287.00	86328.00	529000	20230907	-24.39	311000	20240805	28.62	429500	-6.87	20240102	311000	28.62	20240805	521000	-23.22	20230915	311000	28.62	20240805	0.10	N	373220	500	1170 억	11760390	N	N	3975	N	N
54	20240913	121129	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	400000	-14000	5	-3.38	57686112500	142180	39.33	413500	414000	399500	538000	290000	414000	405723.31	5.03	-27566	426666	420332	407666	401332	388666	423500	404500	1170	124000	500	306360	500	1	234000000	936000	75.66	4.63	12	0.06	5287.00	86328.00	529000	20230907	-24.39	311000	20240805	28.62	429500	-6.87	20240102	311000	28.62	20240805	521000	-23.22	20230915	311000	28.62	20240805	0.10	N	373220	500	1170 억	11760390	N	N	3975	N	N
55	20240913	111132	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	404500	-9500	5	-2.29	46122219500	113337	31.35	413500	414000	402000	538000	290000	414000	406944.79	5.03	-19111	426666	420332	407666	401332	388666	423500	404500	1170	124000	500	306360	500	1	234000000	946530	76.51	4.69	12	0.05	5287.00	86328.00	529000	20230907	-23.53	311000	20240805	30.06	429500	-5.82	20240102	311000	30.06	20240805	521000	-22.36	20230915	311000	30.06	20240805	0.10	N	373220	500	1170 억	11760390	N	N	3975	N	N
56	20240913	101132	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	406500	-7500	5	-1.81	35216139000	86379	23.90	413500	414000	403500	538000	290000	414000	407690.01	5.03	-12947	426666	420332	407666	401332	388666	423500	404500	1170	124000	500	306360	500	1	234000000	951210	76.89	4.71	12	0.04	5287.00	86328.00	529000	20230907	-23.16	311000	20240805	30.71	429500	-5.36	20240102	311000	30.71	20240805	521000	-21.98	20230915	311000	30.71	20240805	0.10	N	373220	500	1170 억	11760390	N	N	3975	N	N
57	20240913	091136	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	404500	-9500	5	-2.29	17481814000	42833	11.85	413500	414000	404000	538000	290000	414000	408132.75	5.03	-14236	426666	420332	407666	401332	388666	423500	404500	1170	124000	500	306360	500	1	234000000	946530	76.51	4.69	12	0.02	5287.00	86328.00	529000	20230907	-23.53	311000	20240805	30.06	429500	-5.82	20240102	311000	30.06	20240805	521000	-22.36	20230915	311000	30.06	20240805	0.10	N	373220	500	1170 억	11760390	N	N	3975	N	N
58	20240912	161111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	414000	15000	2	3.76	144618712500	356452	97.47	403500	414000	395000	518000	279500	399000	405557.75	5.03	2928	416000	407500	394000	385500	372000	411750	389750	1170	119000	500	295260	500	1	234000000	968760	78.31	4.80	12	0.15	5287.00	86328.00	540000	20230906	-23.33	311000	20240805	33.12	429500	-3.61	20240102	311000	33.12	20240805	521000	-20.54	20230915	311000	33.12	20240805	0.09	N	373220	500	1170 억	11780894	N	N	3872	N	N
59	20240912	151126	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	404500	5500	2	1.38	91164188000	227134	62.11	403500	405500	395000	518000	279500	399000	401367.52	5.03	-1686	416000	407500	394000	385500	372000	411750	389750	1170	119000	500	295260	500	1	234000000	946530	76.51	4.69	12	0.10	5287.00	86328.00	540000	20230906	-25.09	311000	20240805	30.06	429500	-5.82	20240102	311000	30.06	20240805	521000	-22.36	20230915	311000	30.06	20240805	0.09	N	373220	500	1170 억	11780894	N	N	11121	N	N
60	20240912	141133	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	402500	3500	2	0.88	76283805500	190217	52.02	403500	405500	395000	518000	279500	399000	401035.78	5.03	-5190	416000	407500	394000	385500	372000	411750	389750	1170	119000	500	295260	500	1	234000000	941850	76.13	4.66	12	0.08	5287.00	86328.00	540000	20230906	-25.46	311000	20240805	29.42	429500	-6.29	20240102	311000	29.42	20240805	521000	-22.74	20230915	311000	29.42	20240805	0.09	N	373220	500	1170 억	11780894	N	N	11121	N	N
61	20240912	131122	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	404500	5500	2	1.38	68989135500	172106	47.06	403500	405500	395000	518000	279500	399000	400852.68	5.03	-3110	416000	407500	394000	385500	372000	411750	389750	1170	119000	500	295260	500	1	234000000	946530	76.51	4.69	12	0.07	5287.00	86328.00	540000	20230906	-25.09	311000	20240805	30.06	429500	-5.82	20240102	311000	30.06	20240805	521000	-22.36	20230915	311000	30.06	20240805	0.09	N	373220	500	1170 억	11780894	N	N	11121	N	N
62	20240912	121120	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	403500	4500	2	1.13	60745548000	151717	41.49	403500	405500	395000	518000	279500	399000	400387.30	5.03	-3296	416000	407500	394000	385500	372000	411750	389750	1170	119000	500	295260	500	1	234000000	944190	76.32	4.67	12	0.06	5287.00	86328.00	540000	20230906	-25.28	311000	20240805	29.74	429500	-6.05	20240102	311000	29.74	20240805	521000	-22.55	20230915	311000	29.74	20240805	0.09	N	373220	500	1170 억	11780894	N	N	11121	N	N
63	20240912	111119	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	401500	2500	2	0.63	46263351000	115861	31.68	403500	405000	395000	518000	279500	399000	399300.49	5.03	-10234	416000	407500	394000	385500	372000	411750	389750	1170	119000	500	295260	500	1	234000000	939510	75.94	4.65	12	0.05	5287.00	86328.00	540000	20230906	-25.65	311000	20240805	29.10	429500	-6.52	20240102	311000	29.10	20240805	521000	-22.94	20230915	311000	29.10	20240805	0.09	N	373220	500	1170 억	11780894	N	N	11121	N	N
64	20240912	101122	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	396500	-2500	5	-0.63	34179591500	85641	23.42	403500	405000	395000	518000	279500	399000	399103.14	5.03	-10651	416000	407500	394000	385500	372000	411750	389750	1170	119000	500	295260	500	1	234000000	927810	75.00	4.59	12	0.04	5287.00	86328.00	540000	20230906	-26.57	311000	20240805	27.49	429500	-7.68	20240102	311000	27.49	20240805	521000	-23.90	20230915	311000	27.49	20240805	0.09	N	373220	500	1170 억	11780894	N	N	11121	N	N
65	20240912	091122	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	401000	2000	2	0.50	13158850500	32818	8.97	403500	405000	396500	518000	279500	399000	400964.96	5.03	-8853	416000	407500	394000	385500	372000	411750	389750	1170	119000	500	295260	500	1	234000000	938340	75.85	4.65	12	0.01	5287.00	86328.00	540000	20230906	-25.74	311000	20240805	28.94	429500	-6.64	20240102	311000	28.94	20240805	521000	-23.03	20230915	311000	28.94	20240805	0.09	N	373220	500	1170 억	11780894	N	N	11121	N	N
66	20240911	161100	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	399000	19500	2	5.14	143262521500	363988	86.37	380500	402500	380500	493000	266000	379500	393588.44	5.01	50027	407833	393666	385833	371666	363833	389750	367750	1170	113500	500	280830	500	1	234000000	933660	75.47	4.62	12	0.16	5287.00	86328.00	540000	20230906	-26.11	311000	20240805	28.30	429500	-7.10	20240102	311000	28.30	20240805	521000	-23.42	20230915	311000	28.30	20240805	0.09	N	373220	500	1170 억	11731263	N	N	11120	N	N
67	20240911	151104	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	399000	19500	2	5.14	136267354500	346459	82.21	380500	402500	380500	493000	266000	379500	393317.47	5.01	47330	407833	393666	385833	371666	363833	389750	367750	1170	113500	500	280830	500	1	234000000	933660	75.47	4.62	12	0.15	5287.00	86328.00	540000	20230906	-26.11	311000	20240805	28.30	429500	-7.10	20240102	311000	28.30	20240805	521000	-23.42	20230915	311000	28.30	20240805	0.09	N	373220	500	1170 억	11731263	N	N	5334	N	N
68	20240911	141109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	396000	16500	2	4.35	118296161500	301118	71.45	380500	402500	380500	493000	266000	379500	392859.78	5.01	51033	407833	393666	385833	371666	363833	389750	367750	1170	113500	500	280830	500	1	234000000	926640	74.90	4.59	12	0.13	5287.00	86328.00	540000	20230906	-26.67	311000	20240805	27.33	429500	-7.80	20240102	311000	27.33	20240805	521000	-23.99	20230915	311000	27.33	20240805	0.09	N	373220	500	1170 억	11731263	N	N	5334	N	N
69	20240911	131103	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	399000	19500	2	5.14	93726593500	239528	56.84	380500	399500	380500	493000	266000	379500	391300.67	5.01	40496	407833	393666	385833	371666	363833	389750	367750	1170	113500	500	280830	500	1	234000000	933660	75.47	4.62	12	0.10	5287.00	86328.00	540000	20230906	-26.11	311000	20240805	28.30	429500	-7.10	20240102	311000	28.30	20240805	521000	-23.42	20230915	311000	28.30	20240805	0.09	N	373220	500	1170 억	11731263	N	N	5334	N	N
70	20240911	121107	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	395500	16000	2	4.22	78254082000	200598	47.60	380500	399000	380500	493000	266000	379500	390107.91	5.01	33848	407833	393666	385833	371666	363833	389750	367750	1170	113500	500	280830	500	1	234000000	925470	74.81	4.58	12	0.09	5287.00	86328.00	540000	20230906	-26.76	311000	20240805	27.17	429500	-7.92	20240102	311000	27.17	20240805	521000	-24.09	20230915	311000	27.17	20240805	0.09	N	373220	500	1170 억	11731263	N	N	5334	N	N
71	20240911	111058	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	390000	10500	2	2.77	59124819000	152195	36.11	380500	394500	380500	493000	266000	379500	388485.06	5.01	20688	407833	393666	385833	371666	363833	389750	367750	1170	113500	500	280830	500	1	234000000	912600	73.77	4.52	12	0.07	5287.00	86328.00	540000	20230906	-27.78	311000	20240805	25.40	429500	-9.20	20240102	311000	25.40	20240805	521000	-25.14	20230915	311000	25.40	20240805	0.09	N	373220	500	1170 억	11731263	N	N	5334	N	N
72	20240911	101052	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	392000	12500	2	3.29	45845570000	118174	28.04	380500	394500	380500	493000	266000	379500	387955.01	5.01	14911	407833	393666	385833	371666	363833	389750	367750	1170	113500	500	280830	500	1	234000000	917280	74.14	4.54	12	0.05	5287.00	86328.00	540000	20230906	-27.41	311000	20240805	26.05	429500	-8.73	20240102	311000	26.05	20240805	521000	-24.76	20230915	311000	26.05	20240805	0.09	N	373220	500	1170 억	11731263	N	N	5334	N	N
73	20240911	091110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	384000	4500	2	1.19	14027944000	36419	8.64	380500	389000	380500	493000	266000	379500	385193.59	5.01	978	407833	393666	385833	371666	363833	389750	367750	1170	113500	500	280830	500	1	234000000	898560	72.63	4.45	12	0.02	5287.00	86328.00	540000	20230906	-28.89	311000	20240805	23.47	429500	-10.59	20240102	311000	23.47	20240805	521000	-26.30	20230915	311000	23.47	20240805	0.09	N	373220	500	1170 억	11731263	N	N	5334	N	N
74	20240910	161056	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	379500	-20000	5	-5.01	160451232000	417958	138.34	398500	400000	378000	519000	280000	399500	383905.96	5.01	-10730	414500	407000	396500	389000	378500	410750	392750	1170	119500	500	295630	500	1	234000000	888030	71.78	4.40	12	0.18	5287.00	86328.00	540000	20230906	-29.72	311000	20240805	22.03	429500	-11.64	20240102	311000	22.03	20240805	521000	-27.16	20230915	311000	22.03	20240805	0.09	N	373220	500	1170 억	11733762	N	N	5334	N	N
75	20240910	151108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	380500	-19000	5	-4.76	147513282500	383873	127.06	398500	400000	378000	519000	280000	399500	384276.03	5.01	-12384	414500	407000	396500	389000	378500	410750	392750	1170	119500	500	295630	500	1	234000000	890370	71.97	4.41	12	0.16	5287.00	86328.00	540000	20230906	-29.54	311000	20240805	22.35	429500	-11.41	20240102	311000	22.35	20240805	521000	-26.97	20230915	311000	22.35	20240805	0.09	N	373220	500	1170 억	11733762	N	N	3553	N	N
76	20240910	141059	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	385000	-14500	5	-3.63	126530786000	329033	108.91	398500	400000	378000	519000	280000	399500	384553.21	5.01	-30577	414500	407000	396500	389000	378500	410750	392750	1170	119500	500	295630	500	1	234000000	900900	72.82	4.46	12	0.14	5287.00	86328.00	540000	20230906	-28.70	311000	20240805	23.79	429500	-10.36	20240102	311000	23.79	20240805	521000	-26.10	20230915	311000	23.79	20240805	0.09	N	373220	500	1170 억	11733762	N	N	3553	N	N
77	20240910	131100	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	386000	-13500	5	-3.38	113361682000	294787	97.57	398500	400000	378000	519000	280000	399500	384554.25	5.01	-44125	414500	407000	396500	389000	378500	410750	392750	1170	119500	500	295630	500	1	234000000	903240	73.01	4.47	12	0.13	5287.00	86328.00	540000	20230906	-28.52	311000	20240805	24.12	429500	-10.13	20240102	311000	24.12	20240805	521000	-25.91	20230915	311000	24.12	20240805	0.09	N	373220	500	1170 억	11733762	N	N	3553	N	N
78	20240910	121058	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	381000	-18500	5	-4.63	100672291000	261735	86.63	398500	400000	378000	519000	280000	399500	384634.08	5.01	-57086	414500	407000	396500	389000	378500	410750	392750	1170	119500	500	295630	500	1	234000000	891540	72.06	4.41	12	0.11	5287.00	86328.00	540000	20230906	-29.44	311000	20240805	22.51	429500	-11.29	20240102	311000	22.51	20240805	521000	-26.87	20230915	311000	22.51	20240805	0.09	N	373220	500	1170 억	11733762	N	N	3553	N	N
79	20240910	111056	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	382000	-17500	5	-4.38	93236577000	242252	80.18	398500	400000	378000	519000	280000	399500	384873.97	5.01	-57148	414500	407000	396500	389000	378500	410750	392750	1170	119500	500	295630	500	1	234000000	893880	72.25	4.42	12	0.10	5287.00	86328.00	540000	20230906	-29.26	311000	20240805	22.83	429500	-11.06	20240102	311000	22.83	20240805	521000	-26.68	20230915	311000	22.83	20240805	0.09	N	373220	500	1170 억	11733762	N	N	3553	N	N
80	20240910	101101	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	381000	-18500	5	-4.63	72342812000	187314	62.00	398500	400000	379000	519000	280000	399500	386211.03	5.01	-44079	414500	407000	396500	389000	378500	410750	392750	1170	119500	500	295630	500	1	234000000	891540	72.06	4.41	12	0.08	5287.00	86328.00	540000	20230906	-29.44	311000	20240805	22.51	429500	-11.29	20240102	311000	22.51	20240805	521000	-26.87	20230915	311000	22.51	20240805	0.09	N	373220	500	1170 억	11733762	N	N	3553	N	N
81	20240910	091057	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	391500	-8000	5	-2.00	17933648000	45362	15.01	398500	400000	390500	519000	280000	399500	395344.63	5.01	-6638	414500	407000	396500	389000	378500	410750	392750	1170	119500	500	295630	500	1	234000000	916110	74.05	4.54	12	0.02	5287.00	86328.00	540000	20230906	-27.50	311000	20240805	25.88	429500	-8.85	20240102	311000	25.88	20240805	521000	-24.86	20230915	311000	25.88	20240805	0.09	N	373220	500	1170 억	11733762	N	N	3553	N	N
82	20240909	161037	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	399500	4500	2	1.14	119709864000	300634	71.63	388500	404000	386000	513000	276500	395000	398189.51	5.01	1097	420000	407500	400000	387500	380000	403750	383750	1170	118000	500	292300	500	1	234000000	934830	75.56	4.63	12	0.13	5287.00	86328.00	544000	20230901	-26.56	311000	20240805	28.46	429500	-6.98	20240102	311000	28.46	20240805	521000	-23.32	20230915	311000	28.46	20240805	0.10	N	373220	500	1170 억	11716185	N	N	3553	N	N
83	20240909	151049	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	399000	4000	2	1.01	111696546000	280552	66.85	388500	404000	386000	513000	276500	395000	398131.38	5.01	-920	420000	407500	400000	387500	380000	403750	383750	1170	118000	500	292300	500	1	234000000	933660	75.47	4.62	12	0.12	5287.00	86328.00	544000	20230901	-26.65	311000	20240805	28.30	429500	-7.10	20240102	311000	28.30	20240805	521000	-23.42	20230915	311000	28.30	20240805	0.10	N	373220	500	1170 억	11716185	N	N	5946	N	N
84	20240909	141049	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	400500	5500	2	1.39	103124096500	259151	61.75	388500	404000	386000	513000	276500	395000	397930.57	5.01	331	420000	407500	400000	387500	380000	403750	383750	1170	118000	500	292300	500	1	234000000	937170	75.75	4.64	12	0.11	5287.00	86328.00	544000	20230901	-26.38	311000	20240805	28.78	429500	-6.75	20240102	311000	28.78	20240805	521000	-23.13	20230915	311000	28.78	20240805	0.10	N	373220	500	1170 억	11716185	N	N	5946	N	N
85	20240909	131046	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	402000	7000	2	1.77	91145968000	229237	54.62	388500	404000	386000	513000	276500	395000	397605.87	5.01	4650	420000	407500	400000	387500	380000	403750	383750	1170	118000	500	292300	500	1	234000000	940680	76.04	4.66	12	0.10	5287.00	86328.00	544000	20230901	-26.10	311000	20240805	29.26	429500	-6.40	20240102	311000	29.26	20240805	521000	-22.84	20230915	311000	29.26	20240805	0.10	N	373220	500	1170 억	11716185	N	N	5946	N	N
86	20240909	121041	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	402500	7500	2	1.90	83895834000	211214	50.33	388500	404000	386000	513000	276500	395000	397207.76	5.01	3532	420000	407500	400000	387500	380000	403750	383750	1170	118000	500	292300	500	1	234000000	941850	76.13	4.66	12	0.09	5287.00	86328.00	544000	20230901	-26.01	311000	20240805	29.42	429500	-6.29	20240102	311000	29.42	20240805	521000	-22.74	20230915	311000	29.42	20240805	0.10	N	373220	500	1170 억	11716185	N	N	5946	N	N
87	20240909	111043	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	401500	6500	2	1.65	77959108000	196431	46.80	388500	404000	386000	513000	276500	395000	396877.85	5.01	4682	420000	407500	400000	387500	380000	403750	383750	1170	118000	500	292300	500	1	234000000	939510	75.94	4.65	12	0.08	5287.00	86328.00	544000	20230901	-26.19	311000	20240805	29.10	429500	-6.52	20240102	311000	29.10	20240805	521000	-22.94	20230915	311000	29.10	20240805	0.10	N	373220	500	1170 억	11716185	N	N	5946	N	N
88	20240909	101044	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	401000	6000	2	1.52	62628388000	158217	37.70	388500	404000	386000	513000	276500	395000	395838.57	5.01	6234	420000	407500	400000	387500	380000	403750	383750	1170	118000	500	292300	500	1	234000000	938340	75.85	4.65	12	0.07	5287.00	86328.00	544000	20230901	-26.29	311000	20240805	28.94	429500	-6.64	20240102	311000	28.94	20240805	521000	-23.03	20230915	311000	28.94	20240805	0.10	N	373220	500	1170 억	11716185	N	N	5946	N	N
89	20240909	091039	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	392000	-3000	5	-0.76	19996579500	51356	12.24	388500	393500	386000	513000	276500	395000	389371.50	5.01	3629	420000	407500	400000	387500	380000	403750	383750	1170	118000	500	292300	500	1	234000000	917280	74.14	4.54	12	0.02	5287.00	86328.00	544000	20230901	-27.94	311000	20240805	26.05	429500	-8.73	20240102	311000	26.05	20240805	521000	-24.76	20230915	311000	26.05	20240805	0.10	N	373220	500	1170 억	11716185	N	N	5946	N	N
90	20240906	161024	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	395000	-15000	5	-3.66	167771986000	416923	90.04	412000	412500	392500	533000	287000	410000	402419.18	5.01	17336	426666	418332	409666	401332	392666	414000	397000	1170	123000	500	303400	500	1	234000000	924300	74.71	4.58	12	0.18	5287.00	86328.00	554000	20230831	-28.70	311000	20240805	27.01	429500	-8.03	20240102	311000	27.01	20240805	540000	-26.85	20230906	311000	27.01	20240805	0.09	N	373220	500	1170 억	11713714	N	N	5946	N	N
91	20240906	151041	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	395000	-15000	5	-3.66	146781193000	363707	78.55	412000	412500	395000	533000	287000	410000	403568.42	5.01	124	426666	418332	409666	401332	392666	414000	397000	1170	123000	500	303400	500	1	234000000	924300	74.71	4.58	12	0.16	5287.00	86328.00	554000	20230831	-28.70	311000	20240805	27.01	429500	-8.03	20240102	311000	27.01	20240805	540000	-26.85	20230906	311000	27.01	20240805	0.09	N	373220	500	1170 억	11713714	N	N	3207	N	N
92	20240906	141051	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	400000	-10000	5	-2.44	120168927000	296908	64.12	412000	412500	396500	533000	287000	410000	404733.08	5.01	-3248	426666	418332	409666	401332	392666	414000	397000	1170	123000	500	303400	500	1	234000000	936000	75.66	4.63	12	0.13	5287.00	86328.00	554000	20230831	-27.80	311000	20240805	28.62	429500	-6.87	20240102	311000	28.62	20240805	540000	-25.93	20230906	311000	28.62	20240805	0.09	N	373220	500	1170 억	11713714	N	N	3207	N	N
93	20240906	131043	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	406000	-4000	5	-0.98	104214563000	257260	55.56	412000	412500	396500	533000	287000	410000	405092.73	5.01	-3966	426666	418332	409666	401332	392666	414000	397000	1170	123000	500	303400	500	1	234000000	950040	76.79	4.70	12	0.11	5287.00	86328.00	554000	20230831	-26.71	311000	20240805	30.55	429500	-5.47	20240102	311000	30.55	20240805	540000	-24.81	20230906	311000	30.55	20240805	0.09	N	373220	500	1170 억	11713714	N	N	3207	N	N
94	20240906	121043	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409000	-1000	5	-0.24	96443020500	238161	51.44	412000	412500	396500	533000	287000	410000	404947.08	5.01	-1129	426666	418332	409666	401332	392666	414000	397000	1170	123000	500	303400	500	1	234000000	957060	77.36	4.74	12	0.10	5287.00	86328.00	554000	20230831	-26.17	311000	20240805	31.51	429500	-4.77	20240102	311000	31.51	20240805	540000	-24.26	20230906	311000	31.51	20240805	0.09	N	373220	500	1170 억	11713714	N	N	3207	N	N
95	20240906	111044	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409000	-1000	5	-0.24	82110160000	202987	43.84	412000	412500	396500	533000	287000	410000	404507.21	5.01	3751	426666	418332	409666	401332	392666	414000	397000	1170	123000	500	303400	500	1	234000000	957060	77.36	4.74	12	0.09	5287.00	86328.00	554000	20230831	-26.17	311000	20240805	31.51	429500	-4.77	20240102	311000	31.51	20240805	540000	-24.26	20230906	311000	31.51	20240805	0.09	N	373220	500	1170 억	11713714	N	N	3207	N	N
96	20240906	101038	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	400000	-10000	5	-2.44	57432357000	142235	30.72	412000	412500	396500	533000	287000	410000	403781.35	5.01	-679	426666	418332	409666	401332	392666	414000	397000	1170	123000	500	303400	500	1	234000000	936000	75.66	4.63	12	0.06	5287.00	86328.00	554000	20230831	-27.80	311000	20240805	28.62	429500	-6.87	20240102	311000	28.62	20240805	540000	-25.93	20230906	311000	28.62	20240805	0.09	N	373220	500	1170 억	11713714	N	N	3207	N	N
97	20240906	091042	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	405000	-5000	5	-1.22	16869850000	41312	8.92	412000	412500	404000	533000	287000	410000	408348.98	5.01	-7852	426666	418332	409666	401332	392666	414000	397000	1170	123000	500	303400	500	1	234000000	947700	76.60	4.69	12	0.02	5287.00	86328.00	554000	20230831	-26.90	311000	20240805	30.23	429500	-5.70	20240102	311000	30.23	20240805	540000	-25.00	20230906	311000	30.23	20240805	0.09	N	373220	500	1170 억	11713714	N	N	3207	N	N
98	20240905	161023	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410000	10500	2	2.63	189425453500	460012	123.06	410500	418000	401000	519000	280000	399500	411788.17	4.99	45643	415500	407500	402000	394000	388500	411500	398000	1170	119500	500	295630	500	1	234000000	959400	77.55	4.75	12	0.20	5287.00	86328.00	558000	20230830	-26.52	311000	20240805	31.83	429500	-4.54	20240102	311000	31.83	20240805	540000	-24.07	20230906	311000	31.83	20240805	0.09	N	373220	500	1170 억	11681194	N	N	3207	N	N
99	20240905	151042	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	409500	10000	2	2.50	181984347000	441841	118.20	410500	418000	401000	519000	280000	399500	411879.64	4.99	43761	415500	407500	402000	394000	388500	411500	398000	1170	119500	500	295630	500	1	234000000	958230	77.45	4.74	12	0.19	5287.00	86328.00	558000	20230830	-26.61	311000	20240805	31.67	429500	-4.66	20240102	311000	31.67	20240805	540000	-24.17	20230906	311000	31.67	20240805	0.09	N	373220	500	1170 억	11681194	N	N	3479	N	N
100	20240905	141036	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	407000	7500	2	1.88	164836079000	399971	107.00	410500	418000	401000	519000	280000	399500	412122.54	4.99	40228	415500	407500	402000	394000	388500	411500	398000	1170	119500	500	295630	500	1	234000000	952380	76.98	4.71	12	0.17	5287.00	86328.00	558000	20230830	-27.06	311000	20240805	30.87	429500	-5.24	20240102	311000	30.87	20240805	540000	-24.63	20230906	311000	30.87	20240805	0.09	N	373220	500	1170 억	11681194	N	N	3479	N	N
101	20240905	131036	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	407500	8000	2	2.00	151378607000	367010	98.18	410500	418000	401000	519000	280000	399500	412467.29	4.99	38800	415500	407500	402000	394000	388500	411500	398000	1170	119500	500	295630	500	1	234000000	953550	77.08	4.72	12	0.16	5287.00	86328.00	558000	20230830	-26.97	311000	20240805	31.03	429500	-5.12	20240102	311000	31.03	20240805	540000	-24.54	20230906	311000	31.03	20240805	0.09	N	373220	500	1170 억	11681194	N	N	3479	N	N
102	20240905	121037	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412500	13000	2	3.25	134812497500	326590	87.37	410500	418000	401000	519000	280000	399500	412791.37	4.99	32881	415500	407500	402000	394000	388500	411500	398000	1170	119500	500	295630	500	1	234000000	965250	78.02	4.78	12	0.14	5287.00	86328.00	558000	20230830	-26.08	311000	20240805	32.64	429500	-3.96	20240102	311000	32.64	20240805	540000	-23.61	20230906	311000	32.64	20240805	0.09	N	373220	500	1170 억	11681194	N	N	3479	N	N
103	20240905	111031	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	413000	13500	2	3.38	118213125000	286417	76.62	410500	418000	401000	519000	280000	399500	412734.43	4.99	26579	415500	407500	402000	394000	388500	411500	398000	1170	119500	500	295630	500	1	234000000	966420	78.12	4.78	12	0.12	5287.00	86328.00	558000	20230830	-25.99	311000	20240805	32.80	429500	-3.84	20240102	311000	32.80	20240805	540000	-23.52	20230906	311000	32.80	20240805	0.09	N	373220	500	1170 억	11681194	N	N	3479	N	N
104	20240905	101032	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	417500	18000	2	4.51	94377664500	229047	61.27	410500	418000	401000	519000	280000	399500	412049.24	4.99	17535	415500	407500	402000	394000	388500	411500	398000	1170	119500	500	295630	500	1	234000000	976950	78.97	4.84	12	0.10	5287.00	86328.00	558000	20230830	-25.18	311000	20240805	34.24	429500	-2.79	20240102	311000	34.24	20240805	540000	-22.69	20230906	311000	34.24	20240805	0.09	N	373220	500	1170 억	11681194	N	N	3479	N	N
105	20240905	091040	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	406500	7000	2	1.75	22919022500	56344	15.07	410500	411000	402500	519000	280000	399500	406779.61	4.99	-382	415500	407500	402000	394000	388500	411500	398000	1170	119500	500	295630	500	1	234000000	951210	76.89	4.71	12	0.02	5287.00	86328.00	558000	20230830	-27.15	311000	20240805	30.71	429500	-5.36	20240102	311000	30.71	20240805	540000	-24.72	20230906	311000	30.71	20240805	0.09	N	373220	500	1170 억	11681194	N	N	3479	N	N
106	20240904	161013	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	399500	-11500	5	-2.80	149464543000	371773	109.12	399000	410000	396500	534000	288000	411000	402036.19	5.00	-18719	424333	417666	412333	405666	400333	415000	403000	1170	123000	500	304140	500	1	234000000	934830	75.56	4.63	12	0.16	5287.00	86328.00	558000	20230830	-28.41	311000	20240805	28.46	429500	-6.98	20240102	311000	28.46	20240805	540000	-26.02	20230906	311000	28.46	20240805	0.10	N	373220	500	1170 억	11691060	N	N	3479	N	N
107	20240904	151023	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	399500	-11500	5	-2.80	142374892500	354036	103.91	399000	410000	396500	534000	288000	411000	402146.67	5.00	-18650	424333	417666	412333	405666	400333	415000	403000	1170	123000	500	304140	500	1	234000000	934830	75.56	4.63	12	0.15	5287.00	86328.00	558000	20230830	-28.41	311000	20240805	28.46	429500	-6.98	20240102	311000	28.46	20240805	540000	-26.02	20230906	311000	28.46	20240805	0.10	N	373220	500	1170 억	11691060	N	N	2188	N	N
108	20240904	141026	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	399000	-12000	5	-2.92	128564836500	319453	93.76	399000	410000	396500	534000	288000	411000	402451.56	5.00	-17979	424333	417666	412333	405666	400333	415000	403000	1170	123000	500	304140	500	1	234000000	933660	75.47	4.62	12	0.14	5287.00	86328.00	558000	20230830	-28.49	311000	20240805	28.30	429500	-7.10	20240102	311000	28.30	20240805	540000	-26.11	20230906	311000	28.30	20240805	0.10	N	373220	500	1170 억	11691060	N	N	2188	N	N
109	20240904	131022	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	402000	-9000	5	-2.19	111876307500	277811	81.54	399000	410000	396500	534000	288000	411000	402704.87	5.00	-13121	424333	417666	412333	405666	400333	415000	403000	1170	123000	500	304140	500	1	234000000	940680	76.04	4.66	12	0.12	5287.00	86328.00	558000	20230830	-27.96	311000	20240805	29.26	429500	-6.40	20240102	311000	29.26	20240805	540000	-25.56	20230906	311000	29.26	20240805	0.10	N	373220	500	1170 억	11691060	N	N	2188	N	N
110	20240904	121021	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	404500	-6500	5	-1.58	99495884500	247053	72.51	399000	410000	396500	534000	288000	411000	402729.06	5.00	-9270	424333	417666	412333	405666	400333	415000	403000	1170	123000	500	304140	500	1	234000000	946530	76.51	4.69	12	0.11	5287.00	86328.00	558000	20230830	-27.51	311000	20240805	30.06	429500	-5.82	20240102	311000	30.06	20240805	540000	-25.09	20230906	311000	30.06	20240805	0.10	N	373220	500	1170 억	11691060	N	N	2188	N	N
111	20240904	111017	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	406000	-5000	5	-1.22	84425367500	209998	61.63	399000	408500	396500	534000	288000	411000	402027.00	5.00	-6007	424333	417666	412333	405666	400333	415000	403000	1170	123000	500	304140	500	1	234000000	950040	76.79	4.70	12	0.09	5287.00	86328.00	558000	20230830	-27.24	311000	20240805	30.55	429500	-5.47	20240102	311000	30.55	20240805	540000	-24.81	20230906	311000	30.55	20240805	0.10	N	373220	500	1170 억	11691060	N	N	2188	N	N
112	20240904	101018	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	405500	-5500	5	-1.34	65620658500	163659	48.03	399000	406500	396500	534000	288000	411000	400956.23	5.00	-2456	424333	417666	412333	405666	400333	415000	403000	1170	123000	500	304140	500	1	234000000	948870	76.70	4.70	12	0.07	5287.00	86328.00	558000	20230830	-27.33	311000	20240805	30.39	429500	-5.59	20240102	311000	30.39	20240805	540000	-24.91	20230906	311000	30.39	20240805	0.10	N	373220	500	1170 억	11691060	N	N	2188	N	N
113	20240904	091025	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	399000	-12000	5	-2.92	29367043500	73639	21.61	399000	401500	396500	534000	288000	411000	398788.14	5.00	-2744	424333	417666	412333	405666	400333	415000	403000	1170	123000	500	304140	500	1	234000000	933660	75.47	4.62	12	0.03	5287.00	86328.00	558000	20230830	-28.49	311000	20240805	28.30	429500	-7.10	20240102	311000	28.30	20240805	540000	-26.11	20230906	311000	28.30	20240805	0.10	N	373220	500	1170 억	11691060	N	N	2188	N	N
114	20240903	161005	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411000	-1000	5	-0.24	139665143000	338951	42.76	416500	419000	407000	535000	288500	412000	412052.35	4.98	-31350	431333	421666	406833	397166	382333	426500	402000	1170	123000	500	304880	500	1	234000000	961740	77.74	4.76	12	0.14	5287.00	86328.00	558000	20230830	-26.34	311000	20240805	32.15	429500	-4.31	20240102	311000	32.15	20240805	540000	-23.89	20230906	311000	32.15	20240805	0.10	N	373220	500	1170 억	11659772	N	N	2188	N	N
115	20240903	151015	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411000	-1000	5	-0.24	131624271500	319380	40.29	416500	419000	407000	535000	288500	412000	412124.34	4.98	-29354	431333	421666	406833	397166	382333	426500	402000	1170	123000	500	304880	500	1	234000000	961740	77.74	4.76	12	0.14	5287.00	86328.00	558000	20230830	-26.34	311000	20240805	32.15	429500	-4.31	20240102	311000	32.15	20240805	540000	-23.89	20230906	311000	32.15	20240805	0.10	N	373220	500	1170 억	11659772	N	N	24869	N	N
116	20240903	141014	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412500	500	2	0.12	116145933500	281738	35.55	416500	419000	407000	535000	288500	412000	412248.02	4.98	-23388	431333	421666	406833	397166	382333	426500	402000	1170	123000	500	304880	500	1	234000000	965250	78.02	4.78	12	0.12	5287.00	86328.00	558000	20230830	-26.08	311000	20240805	32.64	429500	-3.96	20240102	311000	32.64	20240805	540000	-23.61	20230906	311000	32.64	20240805	0.10	N	373220	500	1170 억	11659772	N	N	24869	N	N
117	20240903	131015	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	407500	-4500	5	-1.09	101595009000	246270	31.07	416500	419000	407500	535000	288500	412000	412535.06	4.98	-24527	431333	421666	406833	397166	382333	426500	402000	1170	123000	500	304880	500	1	234000000	953550	77.08	4.72	12	0.11	5287.00	86328.00	558000	20230830	-26.97	311000	20240805	31.03	429500	-5.12	20240102	311000	31.03	20240805	540000	-24.54	20230906	311000	31.03	20240805	0.10	N	373220	500	1170 억	11659772	N	N	24869	N	N
118	20240903	121003	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410000	-2000	5	-0.49	93040244000	225358	28.43	416500	419000	407500	535000	288500	412000	412855.30	4.98	-23804	431333	421666	406833	397166	382333	426500	402000	1170	123000	500	304880	500	1	234000000	959400	77.55	4.75	12	0.10	5287.00	86328.00	558000	20230830	-26.52	311000	20240805	31.83	429500	-4.54	20240102	311000	31.83	20240805	540000	-24.07	20230906	311000	31.83	20240805	0.10	N	373220	500	1170 억	11659772	N	N	24869	N	N
119	20240903	111002	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	407500	-4500	5	-1.09	81222351000	196561	24.80	416500	419000	407500	535000	288500	412000	413217.02	4.98	-22016	431333	421666	406833	397166	382333	426500	402000	1170	123000	500	304880	500	1	234000000	953550	77.08	4.72	12	0.08	5287.00	86328.00	558000	20230830	-26.97	311000	20240805	31.03	429500	-5.12	20240102	311000	31.03	20240805	540000	-24.54	20230906	311000	31.03	20240805	0.10	N	373220	500	1170 억	11659772	N	N	24869	N	N
120	20240903	101001	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412000	0	3	0.00	62665639500	151340	19.09	416500	419000	410000	535000	288500	412000	414071.89	4.98	-21868	431333	421666	406833	397166	382333	426500	402000	1170	123000	500	304880	500	1	234000000	964080	77.93	4.77	12	0.06	5287.00	86328.00	558000	20230830	-26.16	311000	20240805	32.48	429500	-4.07	20240102	311000	32.48	20240805	540000	-23.70	20230906	311000	32.48	20240805	0.10	N	373220	500	1170 억	11659772	N	N	24869	N	N
121	20240903	091005	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412500	500	2	0.12	31803296500	76534	9.66	416500	419000	412500	535000	288500	412000	415544.68	4.98	-14282	431333	421666	406833	397166	382333	426500	402000	1170	123000	500	304880	500	1	234000000	965250	78.02	4.78	12	0.03	5287.00	86328.00	558000	20230830	-26.08	311000	20240805	32.64	429500	-3.96	20240102	311000	32.64	20240805	540000	-23.61	20230906	311000	32.64	20240805	0.10	N	373220	500	1170 억	11659772	N	N	24869	N	N
122	20240902	160954	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412000	24000	2	6.19	324310956500	790348	249.74	392000	416500	392000	504000	272000	388000	410341.81	4.94	52551	397000	392500	387000	382500	377000	389750	379750	1170	116000	500	287120	500	1	234000000	964080	77.93	4.77	12	0.34	5287.00	86328.00	558000	20230830	-26.16	311000	20240805	32.48	429500	-4.07	20240102	311000	32.48	20240805	540000	-23.70	20230906	311000	32.48	20240805	0.11	N	373220	500	1170 억	11555358	N	N	24797	N	N
123	20240902	151010	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	413000	25000	2	6.44	309663072000	754822	238.52	392000	416500	392000	504000	272000	388000	410251.23	4.94	60364	397000	392500	387000	382500	377000	389750	379750	1170	116000	500	287120	500	1	234000000	966420	78.12	4.78	12	0.32	5287.00	86328.00	558000	20230830	-25.99	311000	20240805	32.80	429500	-3.84	20240102	311000	32.80	20240805	540000	-23.52	20230906	311000	32.80	20240805	0.11	N	373220	500	1170 억	11555358	N	N	2485	N	N
124	20240902	141006	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	410000	22000	2	5.67	287664062000	701454	221.65	392000	416500	392000	504000	272000	388000	410101.90	4.94	62392	397000	392500	387000	382500	377000	389750	379750	1170	116000	500	287120	500	1	234000000	959400	77.55	4.75	12	0.30	5287.00	86328.00	558000	20230830	-26.52	311000	20240805	31.83	429500	-4.54	20240102	311000	31.83	20240805	540000	-24.07	20230906	311000	31.83	20240805	0.11	N	373220	500	1170 억	11555358	N	N	2485	N	N
125	20240902	131003	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	412500	24500	2	6.31	260027611500	634285	200.43	392000	416500	392000	504000	272000	388000	409959.48	4.94	66530	397000	392500	387000	382500	377000	389750	379750	1170	116000	500	287120	500	1	234000000	965250	78.02	4.78	12	0.27	5287.00	86328.00	558000	20230830	-26.08	311000	20240805	32.64	429500	-3.96	20240102	311000	32.64	20240805	540000	-23.61	20230906	311000	32.64	20240805	0.11	N	373220	500	1170 억	11555358	N	N	2485	N	N
126	20240902	121008	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411000	23000	2	5.93	244396768500	596334	188.44	392000	416500	392000	504000	272000	388000	409837.92	4.94	64704	397000	392500	387000	382500	377000	389750	379750	1170	116000	500	287120	500	1	234000000	961740	77.74	4.76	12	0.25	5287.00	86328.00	558000	20230830	-26.34	311000	20240805	32.15	429500	-4.31	20240102	311000	32.15	20240805	540000	-23.89	20230906	311000	32.15	20240805	0.11	N	373220	500	1170 억	11555358	N	N	2485	N	N
127	20240902	110955	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	413000	25000	2	6.44	227579891000	555512	175.54	392000	416500	392000	504000	272000	388000	409682.21	4.94	64535	397000	392500	387000	382500	377000	389750	379750	1170	116000	500	287120	500	1	234000000	966420	78.12	4.78	12	0.24	5287.00	86328.00	558000	20230830	-25.99	311000	20240805	32.80	429500	-3.84	20240102	311000	32.80	20240805	540000	-23.52	20230906	311000	32.80	20240805	0.11	N	373220	500	1170 억	11555358	N	N	2485	N	N
128	20240902	100955	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	411500	23500	2	6.06	183930876000	449833	142.14	392000	416500	392000	504000	272000	388000	408894.50	4.94	49745	397000	392500	387000	382500	377000	389750	379750	1170	116000	500	287120	500	1	234000000	962910	77.83	4.77	12	0.19	5287.00	86328.00	558000	20230830	-26.25	311000	20240805	32.32	429500	-4.19	20240102	311000	32.32	20240805	540000	-23.80	20230906	311000	32.32	20240805	0.11	N	373220	500	1170 억	11555358	N	N	2485	N	N
129	20240902	090950	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	408500	20500	2	5.28	47611304000	118293	37.38	392000	408500	392000	504000	272000	388000	402505.98	4.94	20827	397000	392500	387000	382500	377000	389750	379750	1170	116000	500	287120	500	1	234000000	955890	77.26	4.73	12	0.05	5287.00	86328.00	558000	20230830	-26.79	311000	20240805	31.35	429500	-4.89	20240102	311000	31.35	20240805	540000	-24.35	20230906	311000	31.35	20240805	0.11	N	373220	500	1170 억	11555358	N	N	2485	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History