KissMeData/272210/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13430	30	2	0.22	10783612320	801803	91.62	13530	13670	13310	17420	9380	13400	13449.43	5.03	0	17976	13820	13610	13460	13250	13100	13535	13175	9446	4020	5000	9910	10	1	188919389	25372	-33.16	1.25	12	0.42	-405.00	10769.00	17720	20230711	-24.21	10150	20221013	32.32	17720	-24.21	20230711	10200	31.67	20230103	17720	-24.21	20230711	10150	32.32	20221013	0.84	Y	272210	5000	9445 억		9494860	N	N	29255	N	00	N
3	20230831	151348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13370	-30	5	-0.22	9813212950	729511	83.36	13530	13670	13310	17420	9380	13400	13451.77	5.03	0	6046	13820	13610	13460	13250	13100	13535	13175	9446	4020	5000	9910	10	1	188919389	25259	-33.01	1.24	12	0.39	-405.00	10769.00	17720	20230711	-24.55	10150	20221013	31.72	17720	-24.55	20230711	10200	31.08	20230103	17720	-24.55	20230711	10150	31.72	20221013	0.84	Y	272210	5000	9445 억		9494860	N	N	30272	N	00	N
4	20230831	141502	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13400	0	3	0.00	8206854810	609393	69.64	13530	13670	13310	17420	9380	13400	13467.26	5.03	0	-12156	13820	13610	13460	13250	13100	13535	13175	9446	4020	5000	9910	10	1	188919389	25315	-33.09	1.24	12	0.32	-405.00	10769.00	17720	20230711	-24.38	10150	20221013	32.02	17720	-24.38	20230711	10200	31.37	20230103	17720	-24.38	20230711	10150	32.02	20221013	0.84	Y	272210	5000	9445 억		9494860	N	N	30272	N	00	N
5	20230831	131426	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13420	20	2	0.15	7325802680	543784	62.14	13530	13670	13310	17420	9380	13400	13471.90	5.03	0	-28185	13820	13610	13460	13250	13100	13535	13175	9446	4020	5000	9910	10	1	188919389	25353	-33.14	1.25	12	0.29	-405.00	10769.00	17720	20230711	-24.27	10150	20221013	32.22	17720	-24.27	20230711	10200	31.57	20230103	17720	-24.27	20230711	10150	32.22	20221013	0.84	Y	272210	5000	9445 억		9494860	N	N	30272	N	00	N
6	20230831	121517	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13410	10	2	0.07	6513396020	483185	55.21	13530	13670	13310	17420	9380	13400	13480.13	5.03	0	-29741	13820	13610	13460	13250	13100	13535	13175	9446	4020	5000	9910	10	1	188919389	25334	-33.11	1.25	12	0.26	-405.00	10769.00	17720	20230711	-24.32	10150	20221013	32.12	17720	-24.32	20230711	10200	31.47	20230103	17720	-24.32	20230711	10150	32.12	20221013	0.84	Y	272210	5000	9445 억		9494860	N	N	30272	N	00	N
7	20230831	111948	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13320	-80	5	-0.60	5787212380	428786	49.00	13530	13670	13310	17420	9380	13400	13496.74	5.03	0	-39771	13820	13610	13460	13250	13100	13535	13175	9446	4020	5000	9910	10	1	188919389	25164	-32.89	1.24	12	0.23	-405.00	10769.00	17720	20230711	-24.83	10150	20221013	31.23	17720	-24.83	20230711	10200	30.59	20230103	17720	-24.83	20230711	10150	31.23	20221013	0.84	Y	272210	5000	9445 억		9494860	N	N	30272	N	00	N
8	20230831	101606	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13450	50	2	0.37	3897722230	287609	32.87	13530	13670	13430	17420	9380	13400	13552.16	5.03	0	539	13820	13610	13460	13250	13100	13535	13175	9446	4020	5000	9910	10	1	188919389	25410	-33.21	1.25	12	0.15	-405.00	10769.00	17720	20230711	-24.10	10150	20221013	32.51	17720	-24.10	20230711	10200	31.86	20230103	17720	-24.10	20230711	10150	32.51	20221013	0.84	Y	272210	5000	9445 억		9494860	N	N	30272	N	00	N
9	20230831	091435	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13610	210	2	1.57	1730208120	127326	14.55	13530	13670	13520	17420	9380	13400	13588.80	5.03	0	34629	13820	13610	13460	13250	13100	13535	13175	9446	4020	5000	9910	10	1	188919389	25712	-33.60	1.26	12	0.07	-405.00	10769.00	17720	20230711	-23.19	10150	20221013	34.09	17720	-23.19	20230711	10200	33.43	20230103	17720	-23.19	20230711	10150	34.09	20221013	0.84	Y	272210	5000	9445 억		9494860	N	N	30272	N	00	N
10	20230830	161101	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13400	-100	5	-0.74	11702705990	871670	181.87	13650	13670	13310	17550	9450	13500	13425.61	4.94	0	65449	13680	13590	13480	13390	13280	13600	13400	9446	4050	5000	9990	10	1	188919389	25315	-33.09	1.24	12	0.46	-405.00	10769.00	17720	20230711	-24.38	10150	20221013	32.02	17720	-24.38	20230711	10200	31.37	20230103	17720	-24.38	20230711	10150	32.02	20221013	0.83	Y	272210	5000	9445 억		9333067	N	N	30272	N	00	N
11	20230830	151324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13380	-120	5	-0.89	11343987340	844887	176.28	13650	13670	13310	17550	9450	13500	13426.62	4.94	0	57862	13680	13590	13480	13390	13280	13600	13400	9446	4050	5000	9990	10	1	188919389	25277	-33.04	1.24	12	0.45	-405.00	10769.00	17720	20230711	-24.49	10150	20221013	31.82	17720	-24.49	20230711	10200	31.18	20230103	17720	-24.49	20230711	10150	31.82	20221013	0.83	Y	272210	5000	9445 억		9333067	N	N	34552	N	00	N
12	20230830	141417	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13420	-80	5	-0.59	8869594370	659919	137.69	13650	13670	13310	17550	9450	13500	13440.41	4.94	0	27476	13680	13590	13480	13390	13280	13600	13400	9446	4050	5000	9990	10	1	188919389	25353	-33.14	1.25	12	0.35	-405.00	10769.00	17720	20230711	-24.27	10150	20221013	32.22	17720	-24.27	20230711	10200	31.57	20230103	17720	-24.27	20230711	10150	32.22	20221013	0.83	Y	272210	5000	9445 억		9333067	N	N	34552	N	00	N
13	20230830	131407	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13420	-80	5	-0.59	7495632720	557669	116.36	13650	13670	13310	17550	9450	13500	13440.99	4.94	0	-16431	13680	13590	13480	13390	13280	13600	13400	9446	4050	5000	9990	10	1	188919389	25353	-33.14	1.25	12	0.30	-405.00	10769.00	17720	20230711	-24.27	10150	20221013	32.22	17720	-24.27	20230711	10200	31.57	20230103	17720	-24.27	20230711	10150	32.22	20221013	0.83	Y	272210	5000	9445 억		9333067	N	N	34552	N	00	N
14	20230830	121421	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13390	-110	5	-0.81	6018132570	447746	93.42	13650	13670	13310	17550	9450	13500	13440.93	4.94	0	-60723	13680	13590	13480	13390	13280	13600	13400	9446	4050	5000	9990	10	1	188919389	25296	-33.06	1.24	12	0.24	-405.00	10769.00	17720	20230711	-24.44	10150	20221013	31.92	17720	-24.44	20230711	10200	31.27	20230103	17720	-24.44	20230711	10150	31.92	20221013	0.83	Y	272210	5000	9445 억		9333067	N	N	34552	N	00	N
15	20230830	111935	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13410	-90	5	-0.67	4524436430	336195	70.15	13650	13670	13310	17550	9450	13500	13457.75	4.94	0	-66386	13680	13590	13480	13390	13280	13600	13400	9446	4050	5000	9990	10	1	188919389	25334	-33.11	1.25	12	0.18	-405.00	10769.00	17720	20230711	-24.32	10150	20221013	32.12	17720	-24.32	20230711	10200	31.47	20230103	17720	-24.32	20230711	10150	32.12	20221013	0.83	Y	272210	5000	9445 억		9333067	N	N	34552	N	00	N
16	20230830	101503	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13410	-90	5	-0.67	2482173880	183569	38.30	13650	13670	13410	17550	9450	13500	13521.77	4.94	0	-34014	13680	13590	13480	13390	13280	13600	13400	9446	4050	5000	9990	10	1	188919389	25334	-33.11	1.25	12	0.10	-405.00	10769.00	17720	20230711	-24.32	10150	20221013	32.12	17720	-24.32	20230711	10200	31.47	20230103	17720	-24.32	20230711	10150	32.12	20221013	0.83	Y	272210	5000	9445 억		9333067	N	N	34552	N	00	N
17	20230830	091403	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13550	50	2	0.37	614621690	45168	9.42	13650	13670	13540	17550	9450	13500	13607.94	4.94	0	119	13680	13590	13480	13390	13280	13600	13400	9446	4050	5000	9990	10	1	188919389	25599	-33.46	1.26	12	0.02	-405.00	10769.00	17720	20230711	-23.53	10150	20221013	33.50	17720	-23.53	20230711	10200	32.84	20230103	17720	-23.53	20230711	10150	33.50	20221013	0.83	Y	272210	5000	9445 억		9333067	N	N	34552	N	00	N
18	20230829	161055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13500	80	2	0.60	6357427020	472359	82.46	13500	13570	13370	17440	9400	13420	13458.84	4.94	0	-2512	13666	13542	13346	13222	13026	13605	13285	9446	4020	5000	9930	10	1	188919389	25504	-33.33	1.25	12	0.25	-405.00	10769.00	17720	20230711	-23.81	10150	20221013	33.00	17720	-23.81	20230711	10200	32.35	20230103	17720	-23.81	20230711	10150	33.00	20221013	0.82	Y	272210	5000	9445 억		9327327	N	N	34552	N	00	N
19	20230829	151332	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13480	60	2	0.45	6069260930	451013	78.73	13500	13570	13370	17440	9400	13420	13456.95	4.94	0	-4482	13666	13542	13346	13222	13026	13605	13285	9446	4020	5000	9930	10	1	188919389	25466	-33.28	1.25	12	0.24	-405.00	10769.00	17720	20230711	-23.93	10150	20221013	32.81	17720	-23.93	20230711	10200	32.16	20230103	17720	-23.93	20230711	10150	32.81	20221013	0.82	Y	272210	5000	9445 억		9327327	N	N	40643	N	00	N
20	20230829	141506	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13450	30	2	0.22	5126134930	380969	66.50	13500	13570	13370	17440	9400	13420	13455.52	4.94	0	-5520	13666	13542	13346	13222	13026	13605	13285	9446	4020	5000	9930	10	1	188919389	25410	-33.21	1.25	12	0.20	-405.00	10769.00	17720	20230711	-24.10	10150	20221013	32.51	17720	-24.10	20230711	10200	31.86	20230103	17720	-24.10	20230711	10150	32.51	20221013	0.82	Y	272210	5000	9445 억		9327327	N	N	40643	N	00	N
21	20230829	131402	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13440	20	2	0.15	4174904310	310410	54.19	13500	13570	13370	17440	9400	13420	13449.65	4.94	0	-29624	13666	13542	13346	13222	13026	13605	13285	9446	4020	5000	9930	10	1	188919389	25391	-33.19	1.25	12	0.16	-405.00	10769.00	17720	20230711	-24.15	10150	20221013	32.41	17720	-24.15	20230711	10200	31.76	20230103	17720	-24.15	20230711	10150	32.41	20221013	0.82	Y	272210	5000	9445 억		9327327	N	N	40643	N	00	N
22	20230829	121458	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13440	20	2	0.15	3712951770	276016	48.18	13500	13570	13370	17440	9400	13420	13451.94	4.94	0	-27995	13666	13542	13346	13222	13026	13605	13285	9446	4020	5000	9930	10	1	188919389	25391	-33.19	1.25	12	0.15	-405.00	10769.00	17720	20230711	-24.15	10150	20221013	32.41	17720	-24.15	20230711	10200	31.76	20230103	17720	-24.15	20230711	10150	32.41	20221013	0.82	Y	272210	5000	9445 억		9327327	N	N	40643	N	00	N
23	20230829	112154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13430	10	2	0.07	3344606070	248633	43.40	13500	13570	13370	17440	9400	13420	13451.98	4.94	0	-28015	13666	13542	13346	13222	13026	13605	13285	9446	4020	5000	9930	10	1	188919389	25372	-33.16	1.25	12	0.13	-405.00	10769.00	17720	20230711	-24.21	10150	20221013	32.32	17720	-24.21	20230711	10200	31.67	20230103	17720	-24.21	20230711	10150	32.32	20221013	0.82	Y	272210	5000	9445 억		9327327	N	N	40643	N	00	N
24	20230829	101556	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13430	10	2	0.07	2522128950	187387	32.71	13500	13570	13370	17440	9400	13420	13459.47	4.94	0	-27581	13666	13542	13346	13222	13026	13605	13285	9446	4020	5000	9930	10	1	188919389	25372	-33.16	1.25	12	0.10	-405.00	10769.00	17720	20230711	-24.21	10150	20221013	32.32	17720	-24.21	20230711	10200	31.67	20230103	17720	-24.21	20230711	10150	32.32	20221013	0.82	Y	272210	5000	9445 억		9327327	N	N	40643	N	00	N
25	20230829	091037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13400	-20	5	-0.15	503414810	37466	6.54	13500	13510	13390	17440	9400	13420	13436.58	4.94	0	-14986	13666	13542	13346	13222	13026	13605	13285	9446	4020	5000	9930	10	1	188919389	25315	-33.09	1.24	12	0.02	-405.00	10769.00	17720	20230711	-24.38	10150	20221013	32.02	17720	-24.38	20230711	10200	31.37	20230103	17720	-24.38	20230711	10150	32.02	20221013	0.82	Y	272210	5000	9445 억		9327327	N	N	40643	N	00	N
26	20230828	161024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13420	260	2	1.98	7321843660	549039	100.04	13150	13470	13150	17100	9220	13160	13335.53	4.89	0	8201	13700	13430	13240	12970	12780	13565	13105	9446	3940	5000	9730	10	1	188919389	25353	-33.14	1.25	12	0.29	-405.00	10769.00	17720	20230711	-24.27	10150	20221013	32.22	17720	-24.27	20230711	10200	31.57	20230103	17720	-24.27	20230711	10150	32.22	20221013	0.83	Y	272210	5000	9445 억		9242207	N	N	40643	N	00	N
27	20230828	151033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13370	210	2	1.60	6729742180	504845	91.99	13150	13470	13150	17100	9220	13160	13330.31	4.89	0	3170	13700	13430	13240	12970	12780	13565	13105	9446	3940	5000	9730	10	1	188919389	25259	-33.01	1.24	12	0.27	-405.00	10769.00	17720	20230711	-24.55	10150	20221013	31.72	17720	-24.55	20230711	10200	31.08	20230103	17720	-24.55	20230711	10150	31.72	20221013	0.83	Y	272210	5000	9445 억		9242207	N	N	66316	N	00	N
28	20230828	141036	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13320	160	2	1.22	6104133900	457915	83.43	13150	13470	13150	17100	9220	13160	13330.28	4.89	0	3147	13700	13430	13240	12970	12780	13565	13105	9446	3940	5000	9730	10	1	188919389	25164	-32.89	1.24	12	0.24	-405.00	10769.00	17720	20230711	-24.83	10150	20221013	31.23	17720	-24.83	20230711	10200	30.59	20230103	17720	-24.83	20230711	10150	31.23	20221013	0.83	Y	272210	5000	9445 억		9242207	N	N	66316	N	00	N
29	20230828	131045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13330	170	2	1.29	5519640540	414100	75.45	13150	13470	13150	17100	9220	13160	13329.25	4.89	0	-3253	13700	13430	13240	12970	12780	13565	13105	9446	3940	5000	9730	10	1	188919389	25183	-32.91	1.24	12	0.22	-405.00	10769.00	17720	20230711	-24.77	10150	20221013	31.33	17720	-24.77	20230711	10200	30.69	20230103	17720	-24.77	20230711	10150	31.33	20221013	0.83	Y	272210	5000	9445 억		9242207	N	N	66316	N	00	N
30	20230828	121036	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13270	110	2	0.84	4677606810	350836	63.92	13150	13470	13150	17100	9220	13160	13332.74	4.89	0	-195	13700	13430	13240	12970	12780	13565	13105	9446	3940	5000	9730	10	1	188919389	25070	-32.77	1.23	12	0.19	-405.00	10769.00	17720	20230711	-25.11	10150	20221013	30.74	17720	-25.11	20230711	10200	30.10	20230103	17720	-25.11	20230711	10150	30.74	20221013	0.83	Y	272210	5000	9445 억		9242207	N	N	66316	N	00	N
31	20230828	111032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13300	140	2	1.06	3835358460	287405	52.37	13150	13470	13150	17100	9220	13160	13344.79	4.89	0	209	13700	13430	13240	12970	12780	13565	13105	9446	3940	5000	9730	10	1	188919389	25126	-32.84	1.24	12	0.15	-405.00	10769.00	17720	20230711	-24.94	10150	20221013	31.03	17720	-24.94	20230711	10200	30.39	20230103	17720	-24.94	20230711	10150	31.03	20221013	0.83	Y	272210	5000	9445 억		9242207	N	N	66316	N	00	N
32	20230828	101022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13420	260	2	1.98	2389161430	179233	32.66	13150	13460	13150	17100	9220	13160	13329.92	4.89	0	20394	13700	13430	13240	12970	12780	13565	13105	9446	3940	5000	9730	10	1	188919389	25353	-33.14	1.25	12	0.09	-405.00	10769.00	17720	20230711	-24.27	10150	20221013	32.22	17720	-24.27	20230711	10200	31.57	20230103	17720	-24.27	20230711	10150	32.22	20221013	0.83	Y	272210	5000	9445 억		9242207	N	N	66316	N	00	N
33	20230828	091035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13250	90	2	0.68	547201880	41422	7.55	13150	13310	13150	17100	9220	13160	13210.42	4.89	0	-395	13700	13430	13240	12970	12780	13565	13105	9446	3940	5000	9730	10	1	188919389	25032	-32.72	1.23	12	0.02	-405.00	10769.00	17720	20230711	-25.23	10150	20221013	30.54	17720	-25.23	20230711	10200	29.90	20230103	17720	-25.23	20230711	10150	30.54	20221013	0.83	Y	272210	5000	9445 억		9242207	N	N	66316	N	00	N
34	20230825	161027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13160	-70	5	-0.53	7226123560	546800	89.05	13120	13510	13050	17190	9270	13230	13215.40	4.88	0	-30229	13543	13386	13193	13036	12843	13405	13055	9446	3960	5000	9790	10	1	188919389	24862	-32.49	1.22	12	0.29	-405.00	10769.00	17720	20230711	-25.73	10150	20221013	29.66	17720	-25.73	20230711	10200	29.02	20230103	17720	-25.73	20230711	10150	29.66	20221013	0.82	Y	272210	5000	9445 억		9217363	N	N	66316	N	00	N
35	20230825	151034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13110	-120	5	-0.91	6903306510	522246	85.06	13120	13510	13050	17190	9270	13230	13218.49	4.88	0	-29246	13543	13386	13193	13036	12843	13405	13055	9446	3960	5000	9790	10	1	188919389	24767	-32.37	1.22	12	0.28	-405.00	10769.00	17720	20230711	-26.02	10150	20221013	29.16	17720	-26.02	20230711	10200	28.53	20230103	17720	-26.02	20230711	10150	29.16	20221013	0.82	Y	272210	5000	9445 억		9217363	N	N	78746	N	00	N
36	20230825	141032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13070	-160	5	-1.21	5954020040	449746	73.25	13120	13510	13050	17190	9270	13230	13238.63	4.88	0	-36649	13543	13386	13193	13036	12843	13405	13055	9446	3960	5000	9790	10	1	188919389	24692	-32.27	1.21	12	0.24	-405.00	10769.00	17720	20230711	-26.24	10150	20221013	28.77	17720	-26.24	20230711	10200	28.14	20230103	17720	-26.24	20230711	10150	28.77	20221013	0.82	Y	272210	5000	9445 억		9217363	N	N	78746	N	00	N
37	20230825	131027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13110	-120	5	-0.91	5237968680	395047	64.34	13120	13510	13050	17190	9270	13230	13259.11	4.88	0	-29645	13543	13386	13193	13036	12843	13405	13055	9446	3960	5000	9790	10	1	188919389	24767	-32.37	1.22	12	0.21	-405.00	10769.00	17720	20230711	-26.02	10150	20221013	29.16	17720	-26.02	20230711	10200	28.53	20230103	17720	-26.02	20230711	10150	29.16	20221013	0.82	Y	272210	5000	9445 억		9217363	N	N	78746	N	00	N
38	20230825	121029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13120	-110	5	-0.83	4406446620	331523	53.99	13120	13510	13050	17190	9270	13230	13291.55	4.88	0	-28750	13543	13386	13193	13036	12843	13405	13055	9446	3960	5000	9790	10	1	188919389	24786	-32.40	1.22	12	0.18	-405.00	10769.00	17720	20230711	-25.96	10150	20221013	29.26	17720	-25.96	20230711	10200	28.63	20230103	17720	-25.96	20230711	10150	29.26	20221013	0.82	Y	272210	5000	9445 억		9217363	N	N	78746	N	00	N
39	20230825	111028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13210	-20	5	-0.15	3726787360	279910	45.59	13120	13510	13050	17190	9270	13230	13314.27	4.88	0	-17072	13543	13386	13193	13036	12843	13405	13055	9446	3960	5000	9790	10	1	188919389	24956	-32.62	1.23	12	0.15	-405.00	10769.00	17720	20230711	-25.45	10150	20221013	30.15	17720	-25.45	20230711	10200	29.51	20230103	17720	-25.45	20230711	10150	30.15	20221013	0.82	Y	272210	5000	9445 억		9217363	N	N	78746	N	00	N
40	20230825	101034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13330	100	2	0.76	2774191510	208157	33.90	13120	13510	13050	17190	9270	13230	13327.45	4.88	0	-2125	13543	13386	13193	13036	12843	13405	13055	9446	3960	5000	9790	10	1	188919389	25183	-32.91	1.24	12	0.11	-405.00	10769.00	17720	20230711	-24.77	10150	20221013	31.33	17720	-24.77	20230711	10200	30.69	20230103	17720	-24.77	20230711	10150	31.33	20221013	0.82	Y	272210	5000	9445 억		9217363	N	N	78746	N	00	N
41	20230825	091026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13180	-50	5	-0.38	483755400	36891	6.01	13120	13190	13050	17190	9270	13230	13112.75	4.88	0	-1637	13543	13386	13193	13036	12843	13405	13055	9446	3960	5000	9790	10	1	188919389	24900	-32.54	1.22	12	0.02	-405.00	10769.00	17720	20230711	-25.62	10150	20221013	29.85	17720	-25.62	20230711	10200	29.22	20230103	17720	-25.62	20230711	10150	29.85	20221013	0.82	Y	272210	5000	9445 억		9217363	N	N	78746	N	00	N
42	20230824	161022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13230	100	2	0.76	8002534880	607483	143.47	13230	13350	13000	17060	9200	13130	13173.25	4.84	0	58492	13403	13266	13153	13016	12903	13335	13085	9446	3930	5000	9710	10	1	188919389	24994	-32.67	1.23	12	0.32	-405.00	10769.00	17720	20230711	-25.34	10150	20221013	30.34	17720	-25.34	20230711	10200	29.71	20230103	17720	-25.34	20230711	10150	30.34	20221013	0.83	Y	272210	5000	9445 억		9150153	N	N	78746	N	00	N
43	20230824	151020	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13170	40	2	0.30	7327833200	556361	131.40	13230	13350	13000	17060	9200	13130	13171.04	4.84	0	44401	13403	13266	13153	13016	12903	13335	13085	9446	3930	5000	9710	10	1	188919389	24881	-32.52	1.22	12	0.29	-405.00	10769.00	17720	20230711	-25.68	10150	20221013	29.75	17720	-25.68	20230711	10200	29.12	20230103	17720	-25.68	20230711	10150	29.75	20221013	0.83	Y	272210	5000	9445 억		9150153	N	N	58784	N	00	N
44	20230824	141021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13240	110	2	0.84	6080499910	461772	109.06	13230	13350	13000	17060	9200	13130	13167.80	4.84	0	28590	13403	13266	13153	13016	12903	13335	13085	9446	3930	5000	9710	10	1	188919389	25013	-32.69	1.23	12	0.24	-405.00	10769.00	17720	20230711	-25.28	10150	20221013	30.44	17720	-25.28	20230711	10200	29.80	20230103	17720	-25.28	20230711	10150	30.44	20221013	0.83	Y	272210	5000	9445 억		9150153	N	N	58784	N	00	N
45	20230824	131025	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13240	110	2	0.84	5450755440	414086	97.80	13230	13350	13000	17060	9200	13130	13163.39	4.84	0	14903	13403	13266	13153	13016	12903	13335	13085	9446	3930	5000	9710	10	1	188919389	25013	-32.69	1.23	12	0.22	-405.00	10769.00	17720	20230711	-25.28	10150	20221013	30.44	17720	-25.28	20230711	10200	29.80	20230103	17720	-25.28	20230711	10150	30.44	20221013	0.83	Y	272210	5000	9445 억		9150153	N	N	58784	N	00	N
46	20230824	121028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13220	90	2	0.69	4548080040	345944	81.70	13230	13350	13000	17060	9200	13130	13146.89	4.84	0	960	13403	13266	13153	13016	12903	13335	13085	9446	3930	5000	9710	10	1	188919389	24975	-32.64	1.23	12	0.18	-405.00	10769.00	17720	20230711	-25.40	10150	20221013	30.25	17720	-25.40	20230711	10200	29.61	20230103	17720	-25.40	20230711	10150	30.25	20221013	0.83	Y	272210	5000	9445 억		9150153	N	N	58784	N	00	N
47	20230824	111022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13180	50	2	0.38	3905006030	297217	70.20	13230	13350	13000	17060	9200	13130	13138.58	4.84	0	-15156	13403	13266	13153	13016	12903	13335	13085	9446	3930	5000	9710	10	1	188919389	24900	-32.54	1.22	12	0.16	-405.00	10769.00	17720	20230711	-25.62	10150	20221013	29.85	17720	-25.62	20230711	10200	29.22	20230103	17720	-25.62	20230711	10150	29.85	20221013	0.83	Y	272210	5000	9445 억		9150153	N	N	58784	N	00	N
48	20230824	101019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13050	-80	5	-0.61	2949543480	224437	53.01	13230	13350	13000	17060	9200	13130	13142.00	4.84	0	-38668	13403	13266	13153	13016	12903	13335	13085	9446	3930	5000	9710	10	1	188919389	24654	-32.22	1.21	12	0.12	-405.00	10769.00	17720	20230711	-26.35	10150	20221013	28.57	17720	-26.35	20230711	10200	27.94	20230103	17720	-26.35	20230711	10150	28.57	20221013	0.83	Y	272210	5000	9445 억		9150153	N	N	58784	N	00	N
49	20230824	091022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13280	150	2	1.14	707584380	53314	12.59	13230	13350	13200	17060	9200	13130	13273.47	4.84	0	2377	13403	13266	13153	13016	12903	13335	13085	9446	3930	5000	9710	10	1	188919389	25088	-32.79	1.23	12	0.03	-405.00	10769.00	17720	20230711	-25.06	10150	20221013	30.84	17720	-25.06	20230711	10200	30.20	20230103	17720	-25.06	20230711	10150	30.84	20221013	0.83	Y	272210	5000	9445 억		9150153	N	N	58784	N	00	N
50	20230823	161018	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13130	50	2	0.38	5461603810	414675	41.52	13080	13290	13040	17000	9160	13080	13170.84	4.82	0	32006	13573	13326	13093	12846	12613	13210	12730	9446	3920	5000	9670	10	1	188919389	24805	-32.42	1.22	12	0.22	-405.00	10769.00	17720	20230711	-25.90	10150	20221013	29.36	17720	-25.90	20230711	10200	28.73	20230103	17720	-25.90	20230711	10150	29.36	20221013	0.82	Y	272210	5000	9445 억		9115008	N	N	58784	N	00	N
51	20230823	151016	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13130	50	2	0.38	5254379090	398893	39.94	13080	13290	13040	17000	9160	13080	13172.40	4.82	0	30674	13573	13326	13093	12846	12613	13210	12730	9446	3920	5000	9670	10	1	188919389	24805	-32.42	1.22	12	0.21	-405.00	10769.00	17720	20230711	-25.90	10150	20221013	29.36	17720	-25.90	20230711	10200	28.73	20230103	17720	-25.90	20230711	10150	29.36	20221013	0.82	Y	272210	5000	9445 억		9115008	N	N	103941	N	00	N
52	20230823	141025	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13180	100	2	0.76	4345662980	329827	33.03	13080	13290	13040	17000	9160	13080	13175.59	4.82	0	30778	13573	13326	13093	12846	12613	13210	12730	9446	3920	5000	9670	10	1	188919389	24900	-32.54	1.22	12	0.17	-405.00	10769.00	17720	20230711	-25.62	10150	20221013	29.85	17720	-25.62	20230711	10200	29.22	20230103	17720	-25.62	20230711	10150	29.85	20221013	0.82	Y	272210	5000	9445 억		9115008	N	N	103941	N	00	N
53	20230823	131015	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13150	70	2	0.54	3664513440	278065	27.84	13080	13290	13040	17000	9160	13080	13178.63	4.82	0	28096	13573	13326	13093	12846	12613	13210	12730	9446	3920	5000	9670	10	1	188919389	24843	-32.47	1.22	12	0.15	-405.00	10769.00	17720	20230711	-25.79	10150	20221013	29.56	17720	-25.79	20230711	10200	28.92	20230103	17720	-25.79	20230711	10150	29.56	20221013	0.82	Y	272210	5000	9445 억		9115008	N	N	103941	N	00	N
54	20230823	121023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13220	140	2	1.07	3104386480	235641	23.60	13080	13290	13040	17000	9160	13080	13174.22	4.82	0	20218	13573	13326	13093	12846	12613	13210	12730	9446	3920	5000	9670	10	1	188919389	24975	-32.64	1.23	12	0.12	-405.00	10769.00	17720	20230711	-25.40	10150	20221013	30.25	17720	-25.40	20230711	10200	29.61	20230103	17720	-25.40	20230711	10150	30.25	20221013	0.82	Y	272210	5000	9445 억		9115008	N	N	103941	N	00	N
55	20230823	111017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13190	110	2	0.84	2598931360	197365	19.76	13080	13290	13040	17000	9160	13080	13168.15	4.82	0	13786	13573	13326	13093	12846	12613	13210	12730	9446	3920	5000	9670	10	1	188919389	24918	-32.57	1.22	12	0.10	-405.00	10769.00	17720	20230711	-25.56	10150	20221013	29.95	17720	-25.56	20230711	10200	29.31	20230103	17720	-25.56	20230711	10150	29.95	20221013	0.82	Y	272210	5000	9445 억		9115008	N	N	103941	N	00	N
56	20230823	101017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13250	170	2	1.30	1783918250	135663	13.58	13080	13260	13040	17000	9160	13080	13149.64	4.82	0	4996	13573	13326	13093	12846	12613	13210	12730	9446	3920	5000	9670	10	1	188919389	25032	-32.72	1.23	12	0.07	-405.00	10769.00	17720	20230711	-25.23	10150	20221013	30.54	17720	-25.23	20230711	10200	29.90	20230103	17720	-25.23	20230711	10150	30.54	20221013	0.82	Y	272210	5000	9445 억		9115008	N	N	103941	N	00	N
57	20230823	091026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13170	90	2	0.69	325777810	24846	2.49	13080	13170	13040	17000	9160	13080	13111.90	4.82	0	2253	13573	13326	13093	12846	12613	13210	12730	9446	3920	5000	9670	10	1	188919389	24881	-32.52	1.22	12	0.01	-405.00	10769.00	17720	20230711	-25.68	10150	20221013	29.75	17720	-25.68	20230711	10200	29.12	20230103	17720	-25.68	20230711	10150	29.75	20221013	0.82	Y	272210	5000	9445 억		9115008	N	N	103941	N	00	N
58	20230822	161013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13080	-210	5	-1.58	13047172550	996593	239.25	13270	13340	12860	17270	9310	13290	13091.72	4.70	0	190343	13656	13472	13366	13182	13076	13565	13275	9446	3980	5000	9830	10	1	188919389	24711	-32.30	1.21	12	0.53	-405.00	10769.00	17720	20230711	-26.19	10150	20221013	28.87	17720	-26.19	20230711	10200	28.24	20230103	17720	-26.19	20230711	10150	28.87	20221013	0.82	Y	272210	5000	9445 억		8875542	N	N	103941	N	00	N
59	20230822	151013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13020	-270	5	-2.03	11966891660	913698	219.35	13270	13340	12860	17270	9310	13290	13097.14	4.70	0	173341	13656	13472	13366	13182	13076	13565	13275	9446	3980	5000	9830	10	1	188919389	24597	-32.15	1.21	12	0.48	-405.00	10769.00	17720	20230711	-26.52	10150	20221013	28.28	17720	-26.52	20230711	10200	27.65	20230103	17720	-26.52	20230711	10150	28.28	20221013	0.82	Y	272210	5000	9445 억		8875542	N	N	56576	N	00	N
60	20230822	141013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13040	-250	5	-1.88	9752732830	744093	178.63	13270	13340	12860	17270	9310	13290	13106.79	4.70	0	123174	13656	13472	13366	13182	13076	13565	13275	9446	3980	5000	9830	10	1	188919389	24635	-32.20	1.21	12	0.39	-405.00	10769.00	17720	20230711	-26.41	10150	20221013	28.47	17720	-26.41	20230711	10200	27.84	20230103	17720	-26.41	20230711	10150	28.47	20221013	0.82	Y	272210	5000	9445 억		8875542	N	N	56576	N	00	N
61	20230822	131010	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13230	-60	5	-0.45	8392956850	640371	153.73	13270	13340	12860	17270	9310	13290	13106.30	4.70	0	100934	13656	13472	13366	13182	13076	13565	13275	9446	3980	5000	9830	10	1	188919389	24994	-32.67	1.23	12	0.34	-405.00	10769.00	17720	20230711	-25.34	10150	20221013	30.34	17720	-25.34	20230711	10200	29.71	20230103	17720	-25.34	20230711	10150	30.34	20221013	0.82	Y	272210	5000	9445 억		8875542	N	N	56576	N	00	N
62	20230822	120957	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13310	20	2	0.15	7467736280	570773	137.02	13270	13340	12860	17270	9310	13290	13083.43	4.70	0	100600	13656	13472	13366	13182	13076	13565	13275	9446	3980	5000	9830	10	1	188919389	25145	-32.86	1.24	12	0.30	-405.00	10769.00	17720	20230711	-24.89	10150	20221013	31.13	17720	-24.89	20230711	10200	30.49	20230103	17720	-24.89	20230711	10150	31.13	20221013	0.82	Y	272210	5000	9445 억		8875542	N	N	56576	N	00	N
63	20230822	111010	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13250	-40	5	-0.30	6425111170	492293	118.18	13270	13300	12860	17270	9310	13290	13051.23	4.70	0	75409	13656	13472	13366	13182	13076	13565	13275	9446	3980	5000	9830	10	1	188919389	25032	-32.72	1.23	12	0.26	-405.00	10769.00	17720	20230711	-25.23	10150	20221013	30.54	17720	-25.23	20230711	10200	29.90	20230103	17720	-25.23	20230711	10150	30.54	20221013	0.82	Y	272210	5000	9445 억		8875542	N	N	56576	N	00	N
64	20230822	101007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13110	-180	5	-1.35	4770502150	366774	88.05	13270	13300	12860	17270	9310	13290	13006.39	4.70	0	14227	13656	13472	13366	13182	13076	13565	13275	9446	3980	5000	9830	10	1	188919389	24767	-32.37	1.22	12	0.19	-405.00	10769.00	17720	20230711	-26.02	10150	20221013	29.16	17720	-26.02	20230711	10200	28.53	20230103	17720	-26.02	20230711	10150	29.16	20221013	0.82	Y	272210	5000	9445 억		8875542	N	N	56576	N	00	N
65	20230822	091007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	12970	-320	5	-2.41	1552505490	119559	28.70	13270	13300	12860	17270	9310	13290	12984.40	4.70	0	-15256	13656	13472	13366	13182	13076	13565	13275	9446	3980	5000	9830	10	1	188919389	24503	-32.02	1.20	12	0.06	-405.00	10769.00	17720	20230711	-26.81	10150	20221013	27.78	17720	-26.81	20230711	10200	27.16	20230103	17720	-26.81	20230711	10150	27.78	20221013	0.82	Y	272210	5000	9445 억		8875542	N	N	56576	N	00	N
66	20230821	161006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13290	50	2	0.38	5522040520	413752	59.97	13260	13550	13260	17210	9270	13240	13346.29	4.71	0	-13938	13560	13400	13240	13080	12920	13480	13160	9446	3970	5000	9790	10	1	188919389	25107	-32.81	1.23	12	0.22	-405.00	10769.00	17720	20230711	-25.00	10150	20221013	30.94	17720	-25.00	20230711	10200	30.29	20230103	17720	-25.00	20230711	10150	30.94	20221013	0.83	Y	272210	5000	9445 억		8890174	N	N	56576	N	00	N
67	20230821	151012	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13280	40	2	0.30	5112391280	382936	55.51	13260	13550	13260	17210	9270	13240	13350.51	4.71	0	-18707	13560	13400	13240	13080	12920	13480	13160	9446	3970	5000	9790	10	1	188919389	25088	-32.79	1.23	12	0.20	-405.00	10769.00	17720	20230711	-25.06	10150	20221013	30.84	17720	-25.06	20230711	10200	30.20	20230103	17720	-25.06	20230711	10150	30.84	20221013	0.83	Y	272210	5000	9445 억		8890174	N	N	127649	N	00	N
68	20230821	141008	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13360	120	2	0.91	4151505550	310788	45.05	13260	13550	13260	17210	9270	13240	13358.00	4.71	0	-4483	13560	13400	13240	13080	12920	13480	13160	9446	3970	5000	9790	10	1	188919389	25240	-32.99	1.24	12	0.16	-405.00	10769.00	17720	20230711	-24.60	10150	20221013	31.63	17720	-24.60	20230711	10200	30.98	20230103	17720	-24.60	20230711	10150	31.63	20221013	0.83	Y	272210	5000	9445 억		8890174	N	N	127649	N	00	N
69	20230821	131019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13350	110	2	0.83	3589649170	268795	38.96	13260	13550	13260	17210	9270	13240	13354.60	4.71	0	-473	13560	13400	13240	13080	12920	13480	13160	9446	3970	5000	9790	10	1	188919389	25221	-32.96	1.24	12	0.14	-405.00	10769.00	17720	20230711	-24.66	10150	20221013	31.53	17720	-24.66	20230711	10200	30.88	20230103	17720	-24.66	20230711	10150	31.53	20221013	0.83	Y	272210	5000	9445 억		8890174	N	N	127649	N	00	N
70	20230821	121016	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13340	100	2	0.76	3029590850	226854	32.88	13260	13550	13260	17210	9270	13240	13354.80	4.71	0	-1255	13560	13400	13240	13080	12920	13480	13160	9446	3970	5000	9790	10	1	188919389	25202	-32.94	1.24	12	0.12	-405.00	10769.00	17720	20230711	-24.72	10150	20221013	31.43	17720	-24.72	20230711	10200	30.78	20230103	17720	-24.72	20230711	10150	31.43	20221013	0.83	Y	272210	5000	9445 억		8890174	N	N	127649	N	00	N
71	20230821	111007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13340	100	2	0.76	2410874430	180495	26.16	13260	13550	13260	17210	9270	13240	13357.02	4.71	0	-2291	13560	13400	13240	13080	12920	13480	13160	9446	3970	5000	9790	10	1	188919389	25202	-32.94	1.24	12	0.10	-405.00	10769.00	17720	20230711	-24.72	10150	20221013	31.43	17720	-24.72	20230711	10200	30.78	20230103	17720	-24.72	20230711	10150	31.43	20221013	0.83	Y	272210	5000	9445 억		8890174	N	N	127649	N	00	N
72	20230821	101005	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13370	130	2	0.98	1684444020	126075	18.27	13260	13550	13260	17210	9270	13240	13360.65	4.71	0	-10625	13560	13400	13240	13080	12920	13480	13160	9446	3970	5000	9790	10	1	188919389	25259	-33.01	1.24	12	0.07	-405.00	10769.00	17720	20230711	-24.55	10150	20221013	31.72	17720	-24.55	20230711	10200	31.08	20230103	17720	-24.55	20230711	10150	31.72	20221013	0.83	Y	272210	5000	9445 억		8890174	N	N	127649	N	00	N
73	20230821	091016	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13390	150	2	1.13	396713270	29624	4.29	13260	13550	13260	17210	9270	13240	13391.62	4.71	0	-86	13560	13400	13240	13080	12920	13480	13160	9446	3970	5000	9790	10	1	188919389	25296	-33.06	1.24	12	0.02	-405.00	10769.00	17720	20230711	-24.44	10150	20221013	31.92	17720	-24.44	20230711	10200	31.27	20230103	17720	-24.44	20230711	10150	31.92	20221013	0.83	Y	272210	5000	9445 억		8890174	N	N	127649	N	00	N
74	20230818	161006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13240	-130	5	-0.97	8983991380	679766	101.17	13160	13400	13080	17380	9360	13370	13216.13	4.72	0	-36677	13603	13486	13273	13156	12943	13545	13215	9446	4010	5000	9890	10	1	188919389	25013	-32.69	1.23	12	0.36	-405.00	10769.00	17720	20230711	-25.28	10150	20221013	30.44	17720	-25.28	20230711	10200	29.80	20230103	17720	-25.28	20230711	10150	30.44	20221013	0.82	Y	272210	5000	9445 억		8919728	N	N	127649	N	00	N
75	20230818	150958	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13200	-170	5	-1.27	8321408860	629605	93.70	13160	13400	13080	17380	9360	13370	13216.70	4.72	0	-40091	13603	13486	13273	13156	12943	13545	13215	9446	4010	5000	9890	10	1	188919389	24937	-32.59	1.23	12	0.33	-405.00	10769.00	17720	20230711	-25.51	10150	20221013	30.05	17720	-25.51	20230711	10200	29.41	20230103	17720	-25.51	20230711	10150	30.05	20221013	0.82	Y	272210	5000	9445 억		8919728	N	N	138002	N	00	N
76	20230818	141006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13230	-140	5	-1.05	6399229160	484160	72.05	13160	13400	13080	17380	9360	13370	13216.96	4.72	0	-47130	13603	13486	13273	13156	12943	13545	13215	9446	4010	5000	9890	10	1	188919389	24994	-32.67	1.23	12	0.26	-405.00	10769.00	17720	20230711	-25.34	10150	20221013	30.34	17720	-25.34	20230711	10200	29.71	20230103	17720	-25.34	20230711	10150	30.34	20221013	0.82	Y	272210	5000	9445 억		8919728	N	N	138002	N	00	N
77	20230818	130958	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13270	-100	5	-0.75	5242675900	396819	59.06	13160	13400	13080	17380	9360	13370	13211.47	4.72	0	-46255	13603	13486	13273	13156	12943	13545	13215	9446	4010	5000	9890	10	1	188919389	25070	-32.77	1.23	12	0.21	-405.00	10769.00	17720	20230711	-25.11	10150	20221013	30.74	17720	-25.11	20230711	10200	30.10	20230103	17720	-25.11	20230711	10150	30.74	20221013	0.82	Y	272210	5000	9445 억		8919728	N	N	138002	N	00	N
78	20230818	121010	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13220	-150	5	-1.12	4507942400	341272	50.79	13160	13400	13080	17380	9360	13370	13208.90	4.72	0	-43194	13603	13486	13273	13156	12943	13545	13215	9446	4010	5000	9890	10	1	188919389	24975	-32.64	1.23	12	0.18	-405.00	10769.00	17720	20230711	-25.40	10150	20221013	30.25	17720	-25.40	20230711	10200	29.61	20230103	17720	-25.40	20230711	10150	30.25	20221013	0.82	Y	272210	5000	9445 억		8919728	N	N	138002	N	00	N
79	20230818	111001	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13340	-30	5	-0.22	3536956970	268253	39.92	13160	13370	13080	17380	9360	13370	13184.67	4.72	0	-37100	13603	13486	13273	13156	12943	13545	13215	9446	4010	5000	9890	10	1	188919389	25202	-32.94	1.24	12	0.14	-405.00	10769.00	17720	20230711	-24.72	10150	20221013	31.43	17720	-24.72	20230711	10200	30.78	20230103	17720	-24.72	20230711	10150	31.43	20221013	0.82	Y	272210	5000	9445 억		8919728	N	N	138002	N	00	N
80	20230818	101007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13240	-130	5	-0.97	2596508560	197350	29.37	13160	13300	13080	17380	9360	13370	13156.11	4.72	0	-46449	13603	13486	13273	13156	12943	13545	13215	9446	4010	5000	9890	10	1	188919389	25013	-32.69	1.23	12	0.10	-405.00	10769.00	17720	20230711	-25.28	10150	20221013	30.44	17720	-25.28	20230711	10200	29.80	20230103	17720	-25.28	20230711	10150	30.44	20221013	0.82	Y	272210	5000	9445 억		8919728	N	N	138002	N	00	N
81	20230818	091011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13190	-180	5	-1.35	580871720	44032	6.55	13160	13300	13140	17380	9360	13370	13189.14	4.72	0	-13633	13603	13486	13273	13156	12943	13545	13215	9446	4010	5000	9890	10	1	188919389	24918	-32.57	1.22	12	0.02	-405.00	10769.00	17720	20230711	-25.56	10150	20221013	29.95	17720	-25.56	20230711	10200	29.31	20230103	17720	-25.56	20230711	10150	29.95	20221013	0.82	Y	272210	5000	9445 억		8919728	N	N	138002	N	00	N
82	20230817	161006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13370	20	2	0.15	8762108410	662017	48.14	13320	13390	13060	17350	9350	13350	13235.16	4.73	0	-9533	14330	13840	13570	13080	12810	13705	12945	9446	4000	5000	9870	10	1	188919389	25259	-33.01	1.24	12	0.35	-405.00	10769.00	17720	20230711	-24.55	10150	20221013	31.72	17720	-24.55	20230711	10200	31.08	20230103	17720	-24.55	20230711	10150	31.72	20221013	0.79	Y	272210	5000	9445 억		8929771	N	N	138002	N	00	N
83	20230817	151012	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13370	20	2	0.15	8114633330	613525	44.61	13320	13390	13060	17350	9350	13350	13226.17	4.73	0	455	14330	13840	13570	13080	12810	13705	12945	9446	4000	5000	9870	10	1	188919389	25259	-33.01	1.24	12	0.32	-405.00	10769.00	17720	20230711	-24.55	10150	20221013	31.72	17720	-24.55	20230711	10200	31.08	20230103	17720	-24.55	20230711	10150	31.72	20221013	0.79	Y	272210	5000	9445 억		8929771	N	N	120005	N	00	N
84	20230817	141003	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13280	-70	5	-0.52	6933225620	524687	38.15	13320	13380	13060	17350	9350	13350	13213.92	4.73	0	-1877	14330	13840	13570	13080	12810	13705	12945	9446	4000	5000	9870	10	1	188919389	25088	-32.79	1.23	12	0.28	-405.00	10769.00	17720	20230711	-25.06	10150	20221013	30.84	17720	-25.06	20230711	10200	30.20	20230103	17720	-25.06	20230711	10150	30.84	20221013	0.79	Y	272210	5000	9445 억		8929771	N	N	120005	N	00	N
85	20230817	131000	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13240	-110	5	-0.82	6086585520	460963	33.52	13320	13380	13060	17350	9350	13350	13203.94	4.73	0	-1772	14330	13840	13570	13080	12810	13705	12945	9446	4000	5000	9870	10	1	188919389	25013	-32.69	1.23	12	0.24	-405.00	10769.00	17720	20230711	-25.28	10150	20221013	30.44	17720	-25.28	20230711	10200	29.80	20230103	17720	-25.28	20230711	10150	30.44	20221013	0.79	Y	272210	5000	9445 억		8929771	N	N	120005	N	00	N
86	20230817	121004	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13270	-80	5	-0.60	5383586450	407960	29.66	13320	13380	13060	17350	9350	13350	13196.21	4.73	0	-2532	14330	13840	13570	13080	12810	13705	12945	9446	4000	5000	9870	10	1	188919389	25070	-32.77	1.23	12	0.22	-405.00	10769.00	17720	20230711	-25.11	10150	20221013	30.74	17720	-25.11	20230711	10200	30.10	20230103	17720	-25.11	20230711	10150	30.74	20221013	0.79	Y	272210	5000	9445 억		8929771	N	N	120005	N	00	N
87	20230817	111005	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13150	-200	5	-1.50	4600294900	348796	25.36	13320	13380	13060	17350	9350	13350	13188.89	4.73	0	-5233	14330	13840	13570	13080	12810	13705	12945	9446	4000	5000	9870	10	1	188919389	24843	-32.47	1.22	12	0.18	-405.00	10769.00	17720	20230711	-25.79	10150	20221013	29.56	17720	-25.79	20230711	10200	28.92	20230103	17720	-25.79	20230711	10150	29.56	20221013	0.79	Y	272210	5000	9445 억		8929771	N	N	120005	N	00	N
88	20230817	100959	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13180	-170	5	-1.27	3291480060	249349	18.13	13320	13380	13060	17350	9350	13350	13200.06	4.73	0	7308	14330	13840	13570	13080	12810	13705	12945	9446	4000	5000	9870	10	1	188919389	24900	-32.54	1.22	12	0.13	-405.00	10769.00	17720	20230711	-25.62	10150	20221013	29.85	17720	-25.62	20230711	10200	29.22	20230103	17720	-25.62	20230711	10150	29.85	20221013	0.79	Y	272210	5000	9445 억		8929771	N	N	120005	N	00	N
89	20230817	090958	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13190	-160	5	-1.20	756914150	56882	4.14	13320	13380	13190	17350	9350	13350	13306.45	4.73	0	-1263	14330	13840	13570	13080	12810	13705	12945	9446	4000	5000	9870	10	1	188919389	24918	-32.57	1.22	12	0.03	-405.00	10769.00	17720	20230711	-25.56	10150	20221013	29.95	17720	-25.56	20230711	10200	29.31	20230103	17720	-25.56	20230711	10150	29.95	20221013	0.79	Y	272210	5000	9445 억		8929771	N	N	120005	N	00	N
90	20230816	161003	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13350	-750	5	-5.32	18502591550	1368939	214.88	14000	14060	13300	18330	9870	14100	13516.18	4.87	0	-284841	14593	14346	14213	13966	13833	14280	13900	9446	4230	5000	10430	10	1	188919389	25221	-32.96	1.24	12	0.72	-405.00	10769.00	17720	20230711	-24.66	10150	20221013	31.53	17720	-24.66	20230711	10200	30.88	20230103	17720	-24.66	20230711	10150	31.53	20221013	0.81	Y	272210	5000	9445 억		9206687	N	N	120005	N	00	N
91	20230816	151006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13370	-730	5	-5.18	17658577870	1305759	204.97	14000	14060	13300	18330	9870	14100	13523.41	4.87	0	-281653	14593	14346	14213	13966	13833	14280	13900	9446	4230	5000	10430	10	1	188919389	25259	-33.01	1.24	12	0.69	-405.00	10769.00	17720	20230711	-24.55	10150	20221013	31.72	17720	-24.55	20230711	10200	31.08	20230103	17720	-24.55	20230711	10150	31.72	20221013	0.81	Y	272210	5000	9445 억		9206687	N	N	130435	N	00	N
92	20230816	141003	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13430	-670	5	-4.75	16134363280	1192075	187.12	14000	14060	13300	18330	9870	14100	13534.48	4.87	0	-285680	14593	14346	14213	13966	13833	14280	13900	9446	4230	5000	10430	10	1	188919389	25372	-33.16	1.25	12	0.63	-405.00	10769.00	17720	20230711	-24.21	10150	20221013	32.32	17720	-24.21	20230711	10200	31.67	20230103	17720	-24.21	20230711	10150	32.32	20221013	0.81	Y	272210	5000	9445 억		9206687	N	N	130435	N	00	N
93	20230816	131001	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13450	-650	5	-4.61	14600258370	1077721	169.17	14000	14060	13300	18330	9870	14100	13547.12	4.87	0	-287005	14593	14346	14213	13966	13833	14280	13900	9446	4230	5000	10430	10	1	188919389	25410	-33.21	1.25	12	0.57	-405.00	10769.00	17720	20230711	-24.10	10150	20221013	32.51	17720	-24.10	20230711	10200	31.86	20230103	17720	-24.10	20230711	10150	32.51	20221013	0.81	Y	272210	5000	9445 억		9206687	N	N	130435	N	00	N
94	20230816	121016	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13450	-650	5	-4.61	13536735160	998796	156.78	14000	14060	13300	18330	9870	14100	13552.81	4.87	0	-282313	14593	14346	14213	13966	13833	14280	13900	9446	4230	5000	10430	10	1	188919389	25410	-33.21	1.25	12	0.53	-405.00	10769.00	17720	20230711	-24.10	10150	20221013	32.51	17720	-24.10	20230711	10200	31.86	20230103	17720	-24.10	20230711	10150	32.51	20221013	0.81	Y	272210	5000	9445 억		9206687	N	N	130435	N	00	N
95	20230816	111010	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13350	-750	5	-5.32	12024854420	885958	139.07	14000	14060	13300	18330	9870	14100	13572.45	4.87	0	-270842	14593	14346	14213	13966	13833	14280	13900	9446	4230	5000	10430	10	1	188919389	25221	-32.96	1.24	12	0.47	-405.00	10769.00	17720	20230711	-24.66	10150	20221013	31.53	17720	-24.66	20230711	10200	30.88	20230103	17720	-24.66	20230711	10150	31.53	20221013	0.81	Y	272210	5000	9445 억		9206687	N	N	130435	N	00	N
96	20230816	101005	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13600	-500	5	-3.55	6193391980	451578	70.88	14000	14060	13570	18330	9870	14100	13714.62	4.87	0	-125916	14593	14346	14213	13966	13833	14280	13900	9446	4230	5000	10430	10	1	188919389	25693	-33.58	1.26	12	0.24	-405.00	10769.00	17720	20230711	-23.25	10150	20221013	33.99	17720	-23.25	20230711	10200	33.33	20230103	17720	-23.25	20230711	10150	33.99	20221013	0.81	Y	272210	5000	9445 억		9206687	N	N	130435	N	00	N
97	20230816	091000	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13700	-400	5	-2.84	1957544260	141493	22.21	14000	14060	13680	18330	9870	14100	13834.08	4.87	0	-41802	14593	14346	14213	13966	13833	14280	13900	9446	4230	5000	10430	10	1	188919389	25882	-33.83	1.27	12	0.07	-405.00	10769.00	17720	20230711	-22.69	10150	20221013	34.98	17720	-22.69	20230711	10200	34.31	20230103	17720	-22.69	20230711	10150	34.98	20221013	0.81	Y	272210	5000	9445 억		9206687	N	N	130435	N	00	N
98	20230814	160952	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14100	-340	5	-2.35	8964745720	633613	140.65	14460	14460	14080	18770	10110	14440	14148.22	4.98	0	-198364	14720	14580	14390	14250	14060	14650	14320	9446	4330	5000	10680	10	1	188919389	26638	-34.81	1.31	12	0.34	-405.00	10769.00	17720	20230711	-20.43	10150	20221013	38.92	17720	-20.43	20230711	10200	38.24	20230103	17720	-20.43	20230711	10150	38.92	20221013	0.80	Y	272210	5000	9445 억		9399700	N	N	130435	N	00	N
99	20230814	150949	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14100	-340	5	-2.35	8545497530	603881	134.05	14460	14460	14080	18770	10110	14440	14150.43	4.98	0	-190889	14720	14580	14390	14250	14060	14650	14320	9446	4330	5000	10680	10	1	188919389	26638	-34.81	1.31	12	0.32	-405.00	10769.00	17720	20230711	-20.43	10150	20221013	38.92	17720	-20.43	20230711	10200	38.24	20230103	17720	-20.43	20230711	10150	38.92	20221013	0.80	Y	272210	5000	9445 억		9399700	N	N	24598	N	00	N
100	20230814	140952	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14100	-340	5	-2.35	7504738350	530072	117.67	14460	14460	14080	18770	10110	14440	14157.36	4.98	0	-166977	14720	14580	14390	14250	14060	14650	14320	9446	4330	5000	10680	10	1	188919389	26638	-34.81	1.31	12	0.28	-405.00	10769.00	17720	20230711	-20.43	10150	20221013	38.92	17720	-20.43	20230711	10200	38.24	20230103	17720	-20.43	20230711	10150	38.92	20221013	0.80	Y	272210	5000	9445 억		9399700	N	N	24598	N	00	N
101	20230814	130941	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14110	-330	5	-2.29	6575519050	464263	103.06	14460	14460	14080	18770	10110	14440	14162.68	4.98	0	-145058	14720	14580	14390	14250	14060	14650	14320	9446	4330	5000	10680	10	1	188919389	26657	-34.84	1.31	12	0.25	-405.00	10769.00	17720	20230711	-20.37	10150	20221013	39.01	17720	-20.37	20230711	10200	38.33	20230103	17720	-20.37	20230711	10150	39.01	20221013	0.80	Y	272210	5000	9445 억		9399700	N	N	24598	N	00	N
102	20230814	120948	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14130	-310	5	-2.15	6050643770	427128	94.82	14460	14460	14080	18770	10110	14440	14165.16	4.98	0	-137844	14720	14580	14390	14250	14060	14650	14320	9446	4330	5000	10680	10	1	188919389	26694	-34.89	1.31	12	0.23	-405.00	10769.00	17720	20230711	-20.26	10150	20221013	39.21	17720	-20.26	20230711	10200	38.53	20230103	17720	-20.26	20230711	10150	39.21	20221013	0.80	Y	272210	5000	9445 억		9399700	N	N	24598	N	00	N
103	20230814	110942	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14140	-300	5	-2.08	4495289340	316845	70.33	14460	14460	14090	18770	10110	14440	14186.77	4.98	0	-79670	14720	14580	14390	14250	14060	14650	14320	9446	4330	5000	10680	10	1	188919389	26713	-34.91	1.31	12	0.17	-405.00	10769.00	17720	20230711	-20.20	10150	20221013	39.31	17720	-20.20	20230711	10200	38.63	20230103	17720	-20.20	20230711	10150	39.31	20221013	0.80	Y	272210	5000	9445 억		9399700	N	N	24598	N	00	N
104	20230814	100944	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14200	-240	5	-1.66	3429768130	241727	53.66	14460	14460	14090	18770	10110	14440	14187.43	4.98	0	-60789	14720	14580	14390	14250	14060	14650	14320	9446	4330	5000	10680	10	1	188919389	26827	-35.06	1.32	12	0.13	-405.00	10769.00	17720	20230711	-19.86	10150	20221013	39.90	17720	-19.86	20230711	10200	39.22	20230103	17720	-19.86	20230711	10150	39.90	20221013	0.80	Y	272210	5000	9445 억		9399700	N	N	24598	N	00	N
105	20230814	090942	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14140	-300	5	-2.08	1406693290	99018	21.98	14460	14460	14100	18770	10110	14440	14203.78	4.98	0	-35826	14720	14580	14390	14250	14060	14650	14320	9446	4330	5000	10680	10	1	188919389	26713	-34.91	1.31	12	0.05	-405.00	10769.00	17720	20230711	-20.20	10150	20221013	39.31	17720	-20.20	20230711	10200	38.63	20230103	17720	-20.20	20230711	10150	39.31	20221013	0.80	Y	272210	5000	9445 억		9399700	N	N	24598	N	00	N
106	20230811	160941	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14440	270	2	1.91	6419402730	446498	46.61	14260	14530	14200	18420	9920	14170	14377.19	4.96	0	-28887	14663	14416	14293	14046	13923	14355	13985	9446	4250	5000	10480	10	1	188919389	27280	-35.65	1.34	12	0.24	-405.00	10769.00	17720	20230711	-18.51	10150	20221013	42.27	17720	-18.51	20230711	10200	41.57	20230103	17720	-18.51	20230711	10150	42.27	20221013	0.77	Y	272210	5000	9445 억		9363360	N	N	24598	N	00	N
107	20230811	150937	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14360	190	2	1.34	5783395230	402388	42.00	14260	14530	14200	18420	9920	14170	14372.68	4.96	0	-34410	14663	14416	14293	14046	13923	14355	13985	9446	4250	5000	10480	10	1	188919389	27129	-35.46	1.33	12	0.21	-405.00	10769.00	17720	20230711	-18.96	10150	20221013	41.48	17720	-18.96	20230711	10200	40.78	20230103	17720	-18.96	20230711	10150	41.48	20221013	0.77	Y	272210	5000	9445 억		9363360	N	N	42053	N	00	N
108	20230811	140936	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14360	190	2	1.34	4986919390	346917	36.21	14260	14530	14200	18420	9920	14170	14374.96	4.96	0	-31763	14663	14416	14293	14046	13923	14355	13985	9446	4250	5000	10480	10	1	188919389	27129	-35.46	1.33	12	0.18	-405.00	10769.00	17720	20230711	-18.96	10150	20221013	41.48	17720	-18.96	20230711	10200	40.78	20230103	17720	-18.96	20230711	10150	41.48	20221013	0.77	Y	272210	5000	9445 억		9363360	N	N	42053	N	00	N
109	20230811	130934	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14420	250	2	1.76	4431988630	308312	32.18	14260	14530	14200	18420	9920	14170	14375.01	4.96	0	-21910	14663	14416	14293	14046	13923	14355	13985	9446	4250	5000	10480	10	1	188919389	27242	-35.60	1.34	12	0.16	-405.00	10769.00	17720	20230711	-18.62	10150	20221013	42.07	17720	-18.62	20230711	10200	41.37	20230103	17720	-18.62	20230711	10150	42.07	20221013	0.77	Y	272210	5000	9445 억		9363360	N	N	42053	N	00	N
110	20230811	120926	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14360	190	2	1.34	4024724040	279973	29.22	14260	14530	14200	18420	9920	14170	14375.40	4.96	0	-11488	14663	14416	14293	14046	13923	14355	13985	9446	4250	5000	10480	10	1	188919389	27129	-35.46	1.33	12	0.15	-405.00	10769.00	17720	20230711	-18.96	10150	20221013	41.48	17720	-18.96	20230711	10200	40.78	20230103	17720	-18.96	20230711	10150	41.48	20221013	0.77	Y	272210	5000	9445 억		9363360	N	N	42053	N	00	N
111	20230811	110927	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14420	250	2	1.76	3331514620	231866	24.20	14260	14530	14200	18420	9920	14170	14368.28	4.96	0	5315	14663	14416	14293	14046	13923	14355	13985	9446	4250	5000	10480	10	1	188919389	27242	-35.60	1.34	12	0.12	-405.00	10769.00	17720	20230711	-18.62	10150	20221013	42.07	17720	-18.62	20230711	10200	41.37	20230103	17720	-18.62	20230711	10150	42.07	20221013	0.77	Y	272210	5000	9445 억		9363360	N	N	42053	N	00	N
112	20230811	100922	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14370	200	2	1.41	1930902830	134930	14.08	14260	14440	14200	18420	9920	14170	14310.41	4.96	0	-5129	14663	14416	14293	14046	13923	14355	13985	9446	4250	5000	10480	10	1	188919389	27148	-35.48	1.33	12	0.07	-405.00	10769.00	17720	20230711	-18.91	10150	20221013	41.58	17720	-18.91	20230711	10200	40.88	20230103	17720	-18.91	20230711	10150	41.58	20221013	0.77	Y	272210	5000	9445 억		9363360	N	N	42053	N	00	N
113	20230811	090933	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14260	90	2	0.64	307079850	21532	2.25	14260	14310	14200	18420	9920	14170	14261.56	4.96	0	115	14663	14416	14293	14046	13923	14355	13985	9446	4250	5000	10480	10	1	188919389	26940	-35.21	1.32	12	0.01	-405.00	10769.00	17720	20230711	-19.53	10150	20221013	40.49	17720	-19.53	20230711	10200	39.80	20230103	17720	-19.53	20230711	10150	40.49	20221013	0.77	Y	272210	5000	9445 억		9363360	N	N	42053	N	00	N
114	20230810	160923	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14170	-390	5	-2.68	13578082760	949530	181.21	14530	14540	14170	18920	10200	14560	14299.80	4.93	0	-130955	14806	14682	14596	14472	14386	14640	14430	9446	4360	5000	10770	10	1	188919389	26770	-34.99	1.32	12	0.50	-405.00	10769.00	17720	20230711	-20.03	10150	20221013	39.61	17720	-20.03	20230711	10200	38.92	20230103	17720	-20.03	20230711	10150	39.61	20221013	0.78	Y	272210	5000	9445 억		9309951	N	N	42053	N	00	N
115	20230810	150921	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14230	-330	5	-2.27	10806375250	753998	143.90	14530	14540	14220	18920	10200	14560	14332.01	4.93	0	-164002	14806	14682	14596	14472	14386	14640	14430	9446	4360	5000	10770	10	1	188919389	26883	-35.14	1.32	12	0.40	-405.00	10769.00	17720	20230711	-19.70	10150	20221013	40.20	17720	-19.70	20230711	10200	39.51	20230103	17720	-19.70	20230711	10150	40.20	20221013	0.78	Y	272210	5000	9445 억		9309951	N	N	92414	N	00	N
116	20230810	140922	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14260	-300	5	-2.06	8714818490	607170	115.88	14530	14540	14260	18920	10200	14560	14353.07	4.93	0	-148897	14806	14682	14596	14472	14386	14640	14430	9446	4360	5000	10770	10	1	188919389	26940	-35.21	1.32	12	0.32	-405.00	10769.00	17720	20230711	-19.53	10150	20221013	40.49	17720	-19.53	20230711	10200	39.80	20230103	17720	-19.53	20230711	10150	40.49	20221013	0.78	Y	272210	5000	9445 억		9309951	N	N	92414	N	00	N
117	20230810	130913	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14300	-260	5	-1.79	6757133380	470116	89.72	14530	14540	14300	18920	10200	14560	14373.21	4.93	0	-102527	14806	14682	14596	14472	14386	14640	14430	9446	4360	5000	10770	10	1	188919389	27015	-35.31	1.33	12	0.25	-405.00	10769.00	17720	20230711	-19.30	10150	20221013	40.89	17720	-19.30	20230711	10200	40.20	20230103	17720	-19.30	20230711	10150	40.89	20221013	0.78	Y	272210	5000	9445 억		9309951	N	N	92414	N	00	N
118	20230810	120931	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14320	-240	5	-1.65	5776371760	401600	76.64	14530	14540	14310	18920	10200	14560	14383.26	4.93	0	-76880	14806	14682	14596	14472	14386	14640	14430	9446	4360	5000	10770	10	1	188919389	27053	-35.36	1.33	12	0.21	-405.00	10769.00	17720	20230711	-19.19	10150	20221013	41.08	17720	-19.19	20230711	10200	40.39	20230103	17720	-19.19	20230711	10150	41.08	20221013	0.78	Y	272210	5000	9445 억		9309951	N	N	92414	N	00	N
119	20230810	110932	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14380	-180	5	-1.24	4581077570	318269	60.74	14530	14540	14310	18920	10200	14560	14393.57	4.93	0	-46524	14806	14682	14596	14472	14386	14640	14430	9446	4360	5000	10770	10	1	188919389	27167	-35.51	1.34	12	0.17	-405.00	10769.00	17720	20230711	-18.85	10150	20221013	41.67	17720	-18.85	20230711	10200	40.98	20230103	17720	-18.85	20230711	10150	41.67	20221013	0.78	Y	272210	5000	9445 억		9309951	N	N	92414	N	00	N
120	20230810	100926	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14330	-230	5	-1.58	3122002200	216898	41.39	14530	14540	14310	18920	10200	14560	14393.64	4.93	0	-23849	14806	14682	14596	14472	14386	14640	14430	9446	4360	5000	10770	10	1	188919389	27072	-35.38	1.33	12	0.11	-405.00	10769.00	17720	20230711	-19.13	10150	20221013	41.18	17720	-19.13	20230711	10200	40.49	20230103	17720	-19.13	20230711	10150	41.18	20221013	0.78	Y	272210	5000	9445 억		9309951	N	N	92414	N	00	N
121	20230810	090936	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14410	-150	5	-1.03	647061090	44811	8.55	14530	14540	14350	18920	10200	14560	14438.97	4.93	0	-859	14806	14682	14596	14472	14386	14640	14430	9446	4360	5000	10770	10	1	188919389	27223	-35.58	1.34	12	0.02	-405.00	10769.00	17720	20230711	-18.68	10150	20221013	41.97	17720	-18.68	20230711	10200	41.27	20230103	17720	-18.68	20230711	10150	41.97	20221013	0.78	Y	272210	5000	9445 억		9309951	N	N	92414	N	00	N
122	20230809	160923	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14560	-160	5	-1.09	7562588490	518984	104.18	14710	14720	14510	19130	10310	14720	14571.99	4.93	0	-40780	15200	14960	14790	14550	14380	14875	14465	9446	4410	5000	10890	10	1	188919389	27507	-35.95	1.35	12	0.27	-405.00	10769.00	17720	20230711	-17.83	10150	20221013	43.45	17720	-17.83	20230711	10200	42.75	20230103	17720	-17.83	20230711	10150	43.45	20221013	0.78	Y	272210	5000	9445 억		9304874	N	N	92414	N	00	N
123	20230809	150912	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14560	-160	5	-1.09	6975513850	478682	96.09	14710	14720	14510	19130	10310	14720	14572.33	4.93	0	-33235	15200	14960	14790	14550	14380	14875	14465	9446	4410	5000	10890	10	1	188919389	27507	-35.95	1.35	12	0.25	-405.00	10769.00	17720	20230711	-17.83	10150	20221013	43.45	17720	-17.83	20230711	10200	42.75	20230103	17720	-17.83	20230711	10150	43.45	20221013	0.78	Y	272210	5000	9445 억		9304874	N	N	93309	N	00	N
124	20230809	140909	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14530	-190	5	-1.29	6179434410	423950	85.10	14710	14720	14510	19130	10310	14720	14575.85	4.93	0	-29190	15200	14960	14790	14550	14380	14875	14465	9446	4410	5000	10890	10	1	188919389	27450	-35.88	1.35	12	0.22	-405.00	10769.00	17720	20230711	-18.00	10150	20221013	43.15	17720	-18.00	20230711	10200	42.45	20230103	17720	-18.00	20230711	10150	43.15	20221013	0.78	Y	272210	5000	9445 억		9304874	N	N	93309	N	00	N
125	20230809	130931	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14540	-180	5	-1.22	4870674340	333874	67.02	14710	14720	14510	19130	10310	14720	14588.35	4.93	0	-31960	15200	14960	14790	14550	14380	14875	14465	9446	4410	5000	10890	10	1	188919389	27469	-35.90	1.35	12	0.18	-405.00	10769.00	17720	20230711	-17.95	10150	20221013	43.25	17720	-17.95	20230711	10200	42.55	20230103	17720	-17.95	20230711	10150	43.25	20221013	0.78	Y	272210	5000	9445 억		9304874	N	N	93309	N	00	N
126	20230809	120928	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14570	-150	5	-1.02	3644967030	249636	50.11	14710	14720	14510	19130	10310	14720	14601.12	4.93	0	-13631	15200	14960	14790	14550	14380	14875	14465	9446	4410	5000	10890	10	1	188919389	27526	-35.98	1.35	12	0.13	-405.00	10769.00	17720	20230711	-17.78	10150	20221013	43.55	17720	-17.78	20230711	10200	42.84	20230103	17720	-17.78	20230711	10150	43.55	20221013	0.78	Y	272210	5000	9445 억		9304874	N	N	93309	N	00	N
127	20230809	110921	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14590	-130	5	-0.88	3131369210	214422	43.04	14710	14720	14510	19130	10310	14720	14603.76	4.93	0	-8515	15200	14960	14790	14550	14380	14875	14465	9446	4410	5000	10890	10	1	188919389	27563	-36.02	1.35	12	0.11	-405.00	10769.00	17720	20230711	-17.66	10150	20221013	43.74	17720	-17.66	20230711	10200	43.04	20230103	17720	-17.66	20230711	10150	43.74	20221013	0.78	Y	272210	5000	9445 억		9304874	N	N	93309	N	00	N
128	20230809	100909	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14630	-90	5	-0.61	2330715300	159671	32.05	14710	14720	14510	19130	10310	14720	14596.97	4.93	0	-2968	15200	14960	14790	14550	14380	14875	14465	9446	4410	5000	10890	10	1	188919389	27639	-36.12	1.36	12	0.08	-405.00	10769.00	17720	20230711	-17.44	10150	20221013	44.14	17720	-17.44	20230711	10200	43.43	20230103	17720	-17.44	20230711	10150	44.14	20221013	0.78	Y	272210	5000	9445 억		9304874	N	N	93309	N	00	N
129	20230809	090914	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14580	-140	5	-0.95	564107170	38580	7.74	14710	14720	14550	19130	10310	14720	14621.70	4.93	0	-10445	15200	14960	14790	14550	14380	14875	14465	9446	4410	5000	10890	10	1	188919389	27544	-36.00	1.35	12	0.02	-405.00	10769.00	17720	20230711	-17.72	10150	20221013	43.65	17720	-17.72	20230711	10200	42.94	20230103	17720	-17.72	20230711	10150	43.65	20221013	0.78	Y	272210	5000	9445 억		9304874	N	N	93309	N	00	N
130	20230808	160931	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14720	-180	5	-1.21	7319121150	495714	74.63	14950	15030	14620	19370	10430	14900	14764.85	4.92	93	7262	15380	15140	14950	14710	14520	15260	14830	9446	4470	5000	11020	10	1	188919389	27809	-36.35	1.37	12	0.26	-405.00	10769.00	17720	20230711	-16.93	10150	20221013	45.02	17720	-16.93	20230711	10200	44.31	20230103	17720	-16.93	20230711	10150	45.02	20221013	0.77	Y	272210	5000	9445 억		9293541	N	N	93309	N	00	N
131	20230808	150919	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14700	-200	5	-1.34	6945334680	470306	70.81	14950	15030	14620	19370	10430	14900	14767.69	4.92	93	4356	15380	15140	14950	14710	14520	15260	14830	9446	4470	5000	11020	10	1	188919389	27771	-36.30	1.37	12	0.25	-405.00	10769.00	17720	20230711	-17.04	10150	20221013	44.83	17720	-17.04	20230711	10200	44.12	20230103	17720	-17.04	20230711	10150	44.83	20221013	0.77	Y	272210	5000	9445 억		9293541	N	N	87484	N	00	N
132	20230808	140917	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14750	-150	5	-1.01	5999647990	406039	61.13	14950	15030	14620	19370	10430	14900	14776.04	4.92	93	-6850	15380	15140	14950	14710	14520	15260	14830	9446	4470	5000	11020	10	1	188919389	27866	-36.42	1.37	12	0.21	-405.00	10769.00	17720	20230711	-16.76	10150	20221013	45.32	17720	-16.76	20230711	10200	44.61	20230103	17720	-16.76	20230711	10150	45.32	20221013	0.77	Y	272210	5000	9445 억		9293541	N	N	87484	N	00	N
133	20230808	130907	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14730	-170	5	-1.14	5248875060	355085	53.46	14950	15030	14620	19370	10430	14900	14782.02	4.92	93	-21264	15380	15140	14950	14710	14520	15260	14830	9446	4470	5000	11020	10	1	188919389	27828	-36.37	1.37	12	0.19	-405.00	10769.00	17720	20230711	-16.87	10150	20221013	45.12	17720	-16.87	20230711	10200	44.41	20230103	17720	-16.87	20230711	10150	45.12	20221013	0.77	Y	272210	5000	9445 억		9293541	N	N	87484	N	00	N
134	20230808	120914	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14710	-190	5	-1.28	4441423860	300197	45.20	14950	15030	14620	19370	10430	14900	14795.03	4.92	93	-31273	15380	15140	14950	14710	14520	15260	14830	9446	4470	5000	11020	10	1	188919389	27790	-36.32	1.37	12	0.16	-405.00	10769.00	17720	20230711	-16.99	10150	20221013	44.93	17720	-16.99	20230711	10200	44.22	20230103	17720	-16.99	20230711	10150	44.93	20221013	0.77	Y	272210	5000	9445 억		9293541	N	N	87484	N	00	N
135	20230808	110903	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14740	-160	5	-1.07	3786420850	255741	38.50	14950	15030	14620	19370	10430	14900	14805.69	4.92	93	-35119	15380	15140	14950	14710	14520	15260	14830	9446	4470	5000	11020	10	1	188919389	27847	-36.40	1.37	12	0.14	-405.00	10769.00	17720	20230711	-16.82	10150	20221013	45.22	17720	-16.82	20230711	10200	44.51	20230103	17720	-16.82	20230711	10150	45.22	20221013	0.77	Y	272210	5000	9445 억		9293541	N	N	87484	N	00	N
136	20230808	100916	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14850	-50	5	-0.34	1658670780	111354	16.77	14950	15030	14810	19370	10430	14900	14895.48	4.92	93	-13859	15380	15140	14950	14710	14520	15260	14830	9446	4470	5000	11020	10	1	188919389	28055	-36.67	1.38	12	0.06	-405.00	10769.00	17720	20230711	-16.20	10150	20221013	46.31	17720	-16.20	20230711	10200	45.59	20230103	17720	-16.20	20230711	10150	46.31	20221013	0.77	Y	272210	5000	9445 억		9293541	N	N	87484	N	00	N
137	20230808	090920	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14960	60	2	0.40	353655540	23619	3.56	14950	15030	14940	19370	10430	14900	14973.35	4.92	93	-1506	15380	15140	14950	14710	14520	15260	14830	9446	4470	5000	11020	10	1	188919389	28262	-36.94	1.39	12	0.01	-405.00	10769.00	17720	20230711	-15.58	10150	20221013	47.39	17720	-15.58	20230711	10200	46.67	20230103	17720	-15.58	20230711	10150	47.39	20221013	0.77	Y	272210	5000	9445 억		9293541	N	N	87484	N	00	N
138	20230807	160911	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14900	60	2	0.40	9879528490	658989	134.10	14850	15190	14760	19290	10390	14840	14992.02	4.87	0	93837	15213	15026	14893	14706	14573	15120	14800	9446	4450	5000	10980	10	1	188919389	28149	-36.79	1.38	12	0.35	-405.00	10769.00	17720	20230711	-15.91	10150	20221013	46.80	17720	-15.91	20230711	10200	46.08	20230103	17720	-15.91	20230711	10150	46.80	20221013	0.79	Y	272210	5000	9445 억		9193347	N	N	87484	N	00	N
139	20230807	150912	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14950	110	2	0.74	9265570650	617820	125.72	14850	15190	14760	19290	10390	14840	14997.20	4.87	0	83305	15213	15026	14893	14706	14573	15120	14800	9446	4450	5000	10980	10	1	188919389	28243	-36.91	1.39	12	0.33	-405.00	10769.00	17720	20230711	-15.63	10150	20221013	47.29	17720	-15.63	20230711	10200	46.57	20230103	17720	-15.63	20230711	10150	47.29	20221013	0.79	Y	272210	5000	9445 억		9193347	N	N	26336	N	00	N
140	20230807	140916	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14880	40	2	0.27	8284078410	552069	112.34	14850	15190	14760	19290	10390	14840	15005.51	4.87	0	81681	15213	15026	14893	14706	14573	15120	14800	9446	4450	5000	10980	10	1	188919389	28111	-36.74	1.38	12	0.29	-405.00	10769.00	17720	20230711	-16.03	10150	20221013	46.60	17720	-16.03	20230711	10200	45.88	20230103	17720	-16.03	20230711	10150	46.60	20221013	0.79	Y	272210	5000	9445 억		9193347	N	N	26336	N	00	N
141	20230807	130906	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14930	90	2	0.61	7284708050	484968	98.69	14850	15190	14760	19290	10390	14840	15021.01	4.87	0	95237	15213	15026	14893	14706	14573	15120	14800	9446	4450	5000	10980	10	1	188919389	28206	-36.86	1.39	12	0.26	-405.00	10769.00	17720	20230711	-15.74	10150	20221013	47.09	17720	-15.74	20230711	10200	46.37	20230103	17720	-15.74	20230711	10150	47.09	20221013	0.79	Y	272210	5000	9445 억		9193347	N	N	26336	N	00	N
142	20230807	120906	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15130	290	2	1.95	6386908640	425196	86.53	14850	15190	14760	19290	10390	14840	15021.09	4.87	0	94185	15213	15026	14893	14706	14573	15120	14800	9446	4450	5000	10980	10	1	188919389	28584	-37.36	1.40	12	0.23	-405.00	10769.00	17720	20230711	-14.62	10150	20221013	49.06	17720	-14.62	20230711	10200	48.33	20230103	17720	-14.62	20230711	10150	49.06	20221013	0.79	Y	272210	5000	9445 억		9193347	N	N	26336	N	00	N
143	20230807	110858	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15110	270	2	1.82	5406398290	360439	73.35	14850	15190	14760	19290	10390	14840	14999.48	4.87	0	84576	15213	15026	14893	14706	14573	15120	14800	9446	4450	5000	10980	10	1	188919389	28546	-37.31	1.40	12	0.19	-405.00	10769.00	17720	20230711	-14.73	10150	20221013	48.87	17720	-14.73	20230711	10200	48.14	20230103	17720	-14.73	20230711	10150	48.87	20221013	0.79	Y	272210	5000	9445 억		9193347	N	N	26336	N	00	N
144	20230807	100910	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15030	190	2	1.28	2896967060	194375	39.55	14850	15030	14760	19290	10390	14840	14904.01	4.87	0	35363	15213	15026	14893	14706	14573	15120	14800	9446	4450	5000	10980	10	1	188919389	28395	-37.11	1.40	12	0.10	-405.00	10769.00	17720	20230711	-15.18	10150	20221013	48.08	17720	-15.18	20230711	10200	47.35	20230103	17720	-15.18	20230711	10150	48.08	20221013	0.79	Y	272210	5000	9445 억		9193347	N	N	26336	N	00	N
145	20230807	090907	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14990	150	2	1.01	765960690	51454	10.47	14850	15000	14800	19290	10390	14840	14886.32	4.87	0	11241	15213	15026	14893	14706	14573	15120	14800	9446	4450	5000	10980	10	1	188919389	28319	-37.01	1.39	12	0.03	-405.00	10769.00	17720	20230711	-15.41	10150	20221013	47.68	17720	-15.41	20230711	10200	46.96	20230103	17720	-15.41	20230711	10150	47.68	20221013	0.79	Y	272210	5000	9445 억		9193347	N	N	26336	N	00	N
146	20230804	160901	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14840	40	2	0.27	7209808710	483510	59.35	14770	15080	14760	19240	10360	14800	14911.59	4.86	0	4616	15313	15056	14873	14616	14433	14965	14525	9446	4440	5000	10950	10	1	188919389	28036	-36.64	1.38	12	0.26	-405.00	10769.00	17720	20230711	-16.25	10150	20221013	46.21	17720	-16.25	20230711	10200	45.49	20230103	17720	-16.25	20230711	10150	46.21	20221013	0.77	Y	272210	5000	9445 억		9190783	N	N	26336	N	00	N
147	20230804	150900	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14830	30	2	0.20	6728291000	451062	55.36	14770	15080	14760	19240	10360	14800	14916.55	4.86	0	7519	15313	15056	14873	14616	14433	14965	14525	9446	4440	5000	10950	10	1	188919389	28017	-36.62	1.38	12	0.24	-405.00	10769.00	17720	20230711	-16.31	10150	20221013	46.11	17720	-16.31	20230711	10200	45.39	20230103	17720	-16.31	20230711	10150	46.11	20221013	0.77	Y	272210	5000	9445 억		9190783	N	N	53786	N	00	N
148	20230804	140913	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14940	140	2	0.95	5909087620	395990	48.60	14770	15080	14760	19240	10360	14800	14922.32	4.86	0	5944	15313	15056	14873	14616	14433	14965	14525	9446	4440	5000	10950	10	1	188919389	28225	-36.89	1.39	12	0.21	-405.00	10769.00	17720	20230711	-15.69	10150	20221013	47.19	17720	-15.69	20230711	10200	46.47	20230103	17720	-15.69	20230711	10150	47.19	20221013	0.77	Y	272210	5000	9445 억		9190783	N	N	53786	N	00	N
149	20230804	130857	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14990	190	2	1.28	4934934460	330706	40.59	14770	15080	14760	19240	10360	14800	14922.42	4.86	0	-11108	15313	15056	14873	14616	14433	14965	14525	9446	4440	5000	10950	10	1	188919389	28319	-37.01	1.39	12	0.18	-405.00	10769.00	17720	20230711	-15.41	10150	20221013	47.68	17720	-15.41	20230711	10200	46.96	20230103	17720	-15.41	20230711	10150	47.68	20221013	0.77	Y	272210	5000	9445 억		9190783	N	N	53786	N	00	N
150	20230804	120854	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14950	150	2	1.01	4194460250	281226	34.52	14770	15080	14760	19240	10360	14800	14914.91	4.86	0	-15855	15313	15056	14873	14616	14433	14965	14525	9446	4440	5000	10950	10	1	188919389	28243	-36.91	1.39	12	0.15	-405.00	10769.00	17720	20230711	-15.63	10150	20221013	47.29	17720	-15.63	20230711	10200	46.57	20230103	17720	-15.63	20230711	10150	47.29	20221013	0.77	Y	272210	5000	9445 억		9190783	N	N	53786	N	00	N
151	20230804	110905	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14810	10	2	0.07	3503241510	234655	28.80	14770	15080	14760	19240	10360	14800	14929.33	4.86	0	-16231	15313	15056	14873	14616	14433	14965	14525	9446	4440	5000	10950	10	1	188919389	27979	-36.57	1.38	12	0.12	-405.00	10769.00	17720	20230711	-16.42	10150	20221013	45.91	17720	-16.42	20230711	10200	45.20	20230103	17720	-16.42	20230711	10150	45.91	20221013	0.77	Y	272210	5000	9445 억		9190783	N	N	53786	N	00	N
152	20230804	100849	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15010	210	2	1.42	2421172350	162141	19.90	14770	15040	14760	19240	10360	14800	14932.51	4.86	0	-1858	15313	15056	14873	14616	14433	14965	14525	9446	4440	5000	10950	10	1	188919389	28357	-37.06	1.39	12	0.09	-405.00	10769.00	17720	20230711	-15.29	10150	20221013	47.88	17720	-15.29	20230711	10200	47.16	20230103	17720	-15.29	20230711	10150	47.88	20221013	0.77	Y	272210	5000	9445 억		9190783	N	N	53786	N	00	N
153	20230804	090850	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14810	10	2	0.07	649047000	43537	5.34	14770	15000	14760	19240	10360	14800	14907.94	4.86	0	-3048	15313	15056	14873	14616	14433	14965	14525	9446	4440	5000	10950	10	1	188919389	27979	-36.57	1.38	12	0.02	-405.00	10769.00	17720	20230711	-16.42	10150	20221013	45.91	17720	-16.42	20230711	10200	45.20	20230103	17720	-16.42	20230711	10150	45.91	20221013	0.77	Y	272210	5000	9445 억		9190783	N	N	53786	N	00	N
154	20230803	160852	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14800	-340	5	-2.25	11953938890	804662	77.46	15070	15130	14690	19680	10600	15140	14855.90	4.89	0	-60635	15900	15520	15280	14900	14660	15400	14780	9446	4540	5000	11200	10	1	188919389	27960	-36.54	1.37	12	0.43	-405.00	10769.00	17720	20230711	-16.48	10150	20221013	45.81	17720	-16.48	20230711	10200	45.10	20230103	17720	-16.48	20230711	10150	45.81	20221013	0.80	Y	272210	5000	9445 억		9244015	N	N	53786	N	00	N
155	20230803	150859	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14790	-350	5	-2.31	11372305260	765367	73.68	15070	15130	14690	19680	10600	15140	14858.61	4.89	0	-59448	15900	15520	15280	14900	14660	15400	14780	9446	4540	5000	11200	10	1	188919389	27941	-36.52	1.37	12	0.41	-405.00	10769.00	17720	20230711	-16.53	10150	20221013	45.71	17720	-16.53	20230711	10200	45.00	20230103	17720	-16.53	20230711	10150	45.71	20221013	0.80	Y	272210	5000	9445 억		9244015	N	N	32587	N	00	N
156	20230803	140851	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14800	-340	5	-2.25	10131413970	681528	65.61	15070	15130	14690	19680	10600	15140	14865.72	4.89	0	-61157	15900	15520	15280	14900	14660	15400	14780	9446	4540	5000	11200	10	1	188919389	27960	-36.54	1.37	12	0.36	-405.00	10769.00	17720	20230711	-16.48	10150	20221013	45.81	17720	-16.48	20230711	10200	45.10	20230103	17720	-16.48	20230711	10150	45.81	20221013	0.80	Y	272210	5000	9445 억		9244015	N	N	32587	N	00	N
157	20230803	130853	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14780	-360	5	-2.38	9301149980	625371	60.20	15070	15130	14690	19680	10600	15140	14872.99	4.89	0	-60719	15900	15520	15280	14900	14660	15400	14780	9446	4540	5000	11200	10	1	188919389	27922	-36.49	1.37	12	0.33	-405.00	10769.00	17720	20230711	-16.59	10150	20221013	45.62	17720	-16.59	20230711	10200	44.90	20230103	17720	-16.59	20230711	10150	45.62	20221013	0.80	Y	272210	5000	9445 억		9244015	N	N	32587	N	00	N
158	20230803	120858	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14710	-430	5	-2.84	7990003020	536426	51.64	15070	15130	14690	19680	10600	15140	14894.86	4.89	0	-49810	15900	15520	15280	14900	14660	15400	14780	9446	4540	5000	11200	10	1	188919389	27790	-36.32	1.37	12	0.28	-405.00	10769.00	17720	20230711	-16.99	10150	20221013	44.93	17720	-16.99	20230711	10200	44.22	20230103	17720	-16.99	20230711	10150	44.93	20221013	0.80	Y	272210	5000	9445 억		9244015	N	N	32587	N	00	N
159	20230803	110846	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14780	-360	5	-2.38	6726976010	450657	43.38	15070	15130	14720	19680	10600	15140	14927.02	4.89	0	-33934	15900	15520	15280	14900	14660	15400	14780	9446	4540	5000	11200	10	1	188919389	27922	-36.49	1.37	12	0.24	-405.00	10769.00	17720	20230711	-16.59	10150	20221013	45.62	17720	-16.59	20230711	10200	44.90	20230103	17720	-16.59	20230711	10150	45.62	20221013	0.80	Y	272210	5000	9445 억		9244015	N	N	32587	N	00	N
160	20230803	100845	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14970	-170	5	-1.12	3801009780	253608	24.41	15070	15130	14900	19680	10600	15140	14987.71	4.89	0	-7581	15900	15520	15280	14900	14660	15400	14780	9446	4540	5000	11200	10	1	188919389	28281	-36.96	1.39	12	0.13	-405.00	10769.00	17720	20230711	-15.52	10150	20221013	47.49	17720	-15.52	20230711	10200	46.76	20230103	17720	-15.52	20230711	10150	47.49	20221013	0.80	Y	272210	5000	9445 억		9244015	N	N	32587	N	00	N
161	20230803	090846	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14980	-160	5	-1.06	1236185770	82448	7.94	15070	15080	14910	19680	10600	15140	14993.44	4.89	0	-6361	15900	15520	15280	14900	14660	15400	14780	9446	4540	5000	11200	10	1	188919389	28300	-36.99	1.39	12	0.04	-405.00	10769.00	17720	20230711	-15.46	10150	20221013	47.59	17720	-15.46	20230711	10200	46.86	20230103	17720	-15.46	20230711	10150	47.59	20221013	0.80	Y	272210	5000	9445 억		9244015	N	N	32587	N	00	N
162	20230802	160852	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15140	-340	5	-2.20	15695508090	1026183	59.14	15400	15660	15040	20100	10840	15480	15295.13	4.92	0	-33708	16120	15800	15410	15090	14700	15960	15250	9446	4630	5000	11450	10	1	188919389	28602	-37.38	1.41	12	0.54	-405.00	10769.00	17720	20230711	-14.56	10150	20221013	49.16	17720	-14.56	20230711	10200	48.43	20230103	17720	-14.56	20230711	10150	49.16	20221013	0.85	Y	272210	5000	9445 억		9299620	N	N	32587	N	00	N
163	20230802	150903	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15110	-370	5	-2.39	14937295940	976074	56.25	15400	15660	15040	20100	10840	15480	15303.35	4.92	0	-42140	16120	15800	15410	15090	14700	15960	15250	9446	4630	5000	11450	10	1	188919389	28546	-37.31	1.40	12	0.52	-405.00	10769.00	17720	20230711	-14.73	10150	20221013	48.87	17720	-14.73	20230711	10200	48.14	20230103	17720	-14.73	20230711	10150	48.87	20221013	0.85	Y	272210	5000	9445 억		9299620	N	N	24874	N	00	N
164	20230802	140852	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15160	-320	5	-2.07	13764483670	898664	51.79	15400	15660	15040	20100	10840	15480	15316.51	4.92	0	-32999	16120	15800	15410	15090	14700	15960	15250	9446	4630	5000	11450	10	1	188919389	28640	-37.43	1.41	12	0.48	-405.00	10769.00	17720	20230711	-14.45	10150	20221013	49.36	17720	-14.45	20230711	10200	48.63	20230103	17720	-14.45	20230711	10150	49.36	20221013	0.85	Y	272210	5000	9445 억		9299620	N	N	24874	N	00	N
165	20230802	130847	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15240	-240	5	-1.55	11516279190	750218	43.23	15400	15660	15120	20100	10840	15480	15350.49	4.92	0	-16444	16120	15800	15410	15090	14700	15960	15250	9446	4630	5000	11450	10	1	188919389	28791	-37.63	1.42	12	0.40	-405.00	10769.00	17720	20230711	-14.00	10150	20221013	50.15	17720	-14.00	20230711	10200	49.41	20230103	17720	-14.00	20230711	10150	50.15	20221013	0.85	Y	272210	5000	9445 억		9299620	N	N	24874	N	00	N
166	20230802	120841	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15200	-280	5	-1.81	10426963660	678578	39.10	15400	15660	15120	20100	10840	15480	15365.81	4.92	0	-2628	16120	15800	15410	15090	14700	15960	15250	9446	4630	5000	11450	10	1	188919389	28716	-37.53	1.41	12	0.36	-405.00	10769.00	17720	20230711	-14.22	10150	20221013	49.75	17720	-14.22	20230711	10200	49.02	20230103	17720	-14.22	20230711	10150	49.75	20221013	0.85	Y	272210	5000	9445 억		9299620	N	N	24874	N	00	N
167	20230802	110844	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15390	-90	5	-0.58	8166549650	530241	30.56	15400	15660	15120	20100	10840	15480	15401.50	4.92	0	1185	16120	15800	15410	15090	14700	15960	15250	9446	4630	5000	11450	10	1	188919389	29075	-38.00	1.43	12	0.28	-405.00	10769.00	17720	20230711	-13.15	10150	20221013	51.63	17720	-13.15	20230711	10200	50.88	20230103	17720	-13.15	20230711	10150	51.63	20221013	0.85	Y	272210	5000	9445 억		9299620	N	N	24874	N	00	N
168	20230802	100846	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15450	-30	5	-0.19	5292746230	344655	19.86	15400	15550	15120	20100	10840	15480	15356.46	4.92	0	2907	16120	15800	15410	15090	14700	15960	15250	9446	4630	5000	11450	10	1	188919389	29188	-38.15	1.43	12	0.18	-405.00	10769.00	17720	20230711	-12.81	10150	20221013	52.22	17720	-12.81	20230711	10200	51.47	20230103	17720	-12.81	20230711	10150	52.22	20221013	0.85	Y	272210	5000	9445 억		9299620	N	N	24874	N	00	N
169	20230802	090844	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15340	-140	5	-0.90	1411774710	92151	5.31	15400	15430	15120	20100	10840	15480	15319.30	4.92	0	11347	16120	15800	15410	15090	14700	15960	15250	9446	4630	5000	11450	10	1	188919389	28980	-37.88	1.42	12	0.05	-405.00	10769.00	17720	20230711	-13.43	10150	20221013	51.13	17720	-13.43	20230711	10200	50.39	20230103	17720	-13.43	20230711	10150	51.13	20221013	0.85	Y	272210	5000	9445 억		9299620	N	N	24874	N	00	N
170	20230801	160844	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15480	280	2	1.84	26671136740	1724809	88.79	15260	15730	15020	19760	10640	15200	15463.21	4.95	0	-29425	15966	15582	14996	14612	14026	15775	14805	9446	4560	5000	11240	10	1	188919389	29245	-38.22	1.44	12	0.91	-405.00	10769.00	17720	20230711	-12.64	10150	20221013	52.51	17720	-12.64	20230711	10200	51.76	20230103	17720	-12.64	20230711	10150	52.51	20221013	0.84	Y	272210	5000	9445 억		9358806	N	N	24874	N	00	N
171	20230801	150840	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15470	270	2	1.78	25576418120	1654072	85.14	15260	15730	15020	19760	10640	15200	15462.70	4.95	0	-22882	15966	15582	14996	14612	14026	15775	14805	9446	4560	5000	11240	10	1	188919389	29226	-38.20	1.44	12	0.88	-405.00	10769.00	17720	20230711	-12.70	10150	20221013	52.41	17720	-12.70	20230711	10200	51.67	20230103	17720	-12.70	20230711	10150	52.41	20221013	0.84	Y	272210	5000	9445 억		9358806	N	N	47153	N	00	N
172	20230801	140856	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15560	360	2	2.37	22829266760	1476449	76.00	15260	15730	15020	19760	10640	15200	15462.28	4.95	0	29641	15966	15582	14996	14612	14026	15775	14805	9446	4560	5000	11240	10	1	188919389	29396	-38.42	1.44	12	0.78	-405.00	10769.00	17720	20230711	-12.19	10150	20221013	53.30	17720	-12.19	20230711	10200	52.55	20230103	17720	-12.19	20230711	10150	53.30	20221013	0.84	Y	272210	5000	9445 억		9358806	N	N	47153	N	00	N
173	20230801	130836	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15670	470	2	3.09	19285148300	1248672	64.28	15260	15730	15020	19760	10640	15200	15444.53	4.95	0	91978	15966	15582	14996	14612	14026	15775	14805	9446	4560	5000	11240	10	1	188919389	29604	-38.69	1.46	12	0.66	-405.00	10769.00	17720	20230711	-11.57	10150	20221013	54.38	17720	-11.57	20230711	10200	53.63	20230103	17720	-11.57	20230711	10150	54.38	20221013	0.84	Y	272210	5000	9445 억		9358806	N	N	47153	N	00	N
174	20230801	120837	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15480	280	2	1.84	14990939190	973603	50.12	15260	15670	15020	19760	10640	15200	15397.38	4.95	0	30245	15966	15582	14996	14612	14026	15775	14805	9446	4560	5000	11240	10	1	188919389	29245	-38.22	1.44	12	0.52	-405.00	10769.00	17720	20230711	-12.64	10150	20221013	52.51	17720	-12.64	20230711	10200	51.76	20230103	17720	-12.64	20230711	10150	52.51	20221013	0.84	Y	272210	5000	9445 억		9358806	N	N	47153	N	00	N
175	20230801	110834	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15500	300	2	1.97	12471296760	810571	41.72	15260	15670	15020	19760	10640	15200	15385.82	4.95	0	52889	15966	15582	14996	14612	14026	15775	14805	9446	4560	5000	11240	10	1	188919389	29283	-38.27	1.44	12	0.43	-405.00	10769.00	17720	20230711	-12.53	10150	20221013	52.71	17720	-12.53	20230711	10200	51.96	20230103	17720	-12.53	20230711	10150	52.71	20221013	0.84	Y	272210	5000	9445 억		9358806	N	N	47153	N	00	N
176	20230801	100839	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15500	300	2	1.97	9882468550	643187	33.11	15260	15670	15020	19760	10640	15200	15364.84	4.95	0	51752	15966	15582	14996	14612	14026	15775	14805	9446	4560	5000	11240	10	1	188919389	29283	-38.27	1.44	12	0.34	-405.00	10769.00	17720	20230711	-12.53	10150	20221013	52.71	17720	-12.53	20230711	10200	51.96	20230103	17720	-12.53	20230711	10150	52.71	20221013	0.84	Y	272210	5000	9445 억		9358806	N	N	47153	N	00	N
177	20230801	090832	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15230	30	2	0.20	1916873900	125670	6.47	15260	15340	15110	19760	10640	15200	15253.23	4.95	0	3094	15966	15582	14996	14612	14026	15775	14805	9446	4560	5000	11240	10	1	188919389	28772	-37.60	1.41	12	0.07	-405.00	10769.00	17720	20230711	-14.05	10150	20221013	50.05	17720	-14.05	20230711	10200	49.31	20230103	17720	-14.05	20230711	10150	50.05	20221013	0.84	Y	272210	5000	9445 억		9358806	N	N	47153	N	00	N