KissMeData/034220/price/prices-20230801.csv at 49b13b9bec55e307167bbbc0f757147be1aaec09

Files

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

83 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160425	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13400	-280	5	-2.05	21893996430	1623841	133.68	13720	13780	13360	17780	9580	13680	13482.87	17.79	1143	-124831	14040	13860	13760	13580	13480	13810	13530	17891	4100	5000	10390	10	1	357815700	47947	-1.56	0.49	12	0.45	-8584.00	27611.00	17300	20230619	-22.54	11800	20220930	13.56	17300	-22.54	20230619	12100	10.74	20230103	17300	-22.54	20230619	11800	13.56	20220930	0.89	Y	034220	5000	17890 억	63644367	N	N	314008	N	N
3	20230831	150528	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13390	-290	5	-2.12	15066022490	1114112	91.72	13720	13780	13390	17780	9580	13680	13522.90	17.79	1143	-87891	14040	13860	13760	13580	13480	13810	13530	17891	4100	5000	10390	10	1	357815700	47912	-1.56	0.48	12	0.31	-8584.00	27611.00	17300	20230619	-22.60	11800	20220930	13.47	17300	-22.60	20230619	12100	10.66	20230103	17300	-22.60	20230619	11800	13.47	20220930	0.89	Y	034220	5000	17890 억	63644367	N	N	321225	N	N
4	20230831	140554	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13530	-150	5	-1.10	10397621150	766889	63.13	13720	13780	13470	17780	9580	13680	13558.18	17.79	1143	-122836	14040	13860	13760	13580	13480	13810	13530	17891	4100	5000	10390	10	1	357815700	48412	-1.58	0.49	12	0.21	-8584.00	27611.00	17300	20230619	-21.79	11800	20220930	14.66	17300	-21.79	20230619	12100	11.82	20230103	17300	-21.79	20230619	11800	14.66	20220930	0.89	Y	034220	5000	17890 억	63644367	N	N	321225	N	N
5	20230831	130539	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13500	-180	5	-1.32	8354108430	615692	50.69	13720	13780	13470	17780	9580	13680	13568.65	17.79	1143	-99500	14040	13860	13760	13580	13480	13810	13530	17891	4100	5000	10390	10	1	357815700	48305	-1.57	0.49	12	0.17	-8584.00	27611.00	17300	20230619	-21.97	11800	20220930	14.41	17300	-21.97	20230619	12100	11.57	20230103	17300	-21.97	20230619	11800	14.41	20220930	0.89	Y	034220	5000	17890 억	63644367	N	N	321225	N	N
6	20230831	120547	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13510	-170	5	-1.24	7108158160	523444	43.09	13720	13780	13470	17780	9580	13680	13579.60	17.79	1143	-84732	14040	13860	13760	13580	13480	13810	13530	17891	4100	5000	10390	10	1	357815700	48341	-1.57	0.49	12	0.15	-8584.00	27611.00	17300	20230619	-21.91	11800	20220930	14.49	17300	-21.91	20230619	12100	11.65	20230103	17300	-21.91	20230619	11800	14.49	20220930	0.89	Y	034220	5000	17890 억	63644367	N	N	321225	N	N
7	20230831	110758	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13490	-190	5	-1.39	5843304700	429757	35.38	13720	13780	13480	17780	9580	13680	13596.76	17.79	1143	-67145	14040	13860	13760	13580	13480	13810	13530	17891	4100	5000	10390	10	1	357815700	48269	-1.57	0.49	12	0.12	-8584.00	27611.00	17300	20230619	-22.02	11800	20220930	14.32	17300	-22.02	20230619	12100	11.49	20230103	17300	-22.02	20230619	11800	14.32	20220930	0.89	Y	034220	5000	17890 억	63644367	N	N	321225	N	N
8	20230831	100617	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13630	-50	5	-0.37	2849617200	208516	17.17	13720	13780	13580	17780	9580	13680	13666.18	17.79	1143	-2938	14040	13860	13760	13580	13480	13810	13530	17891	4100	5000	10390	10	1	357815700	48770	-1.59	0.49	12	0.06	-8584.00	27611.00	17300	20230619	-21.21	11800	20220930	15.51	17300	-21.21	20230619	12100	12.64	20230103	17300	-21.21	20230619	11800	15.51	20220930	0.89	Y	034220	5000	17890 억	63644367	N	N	321225	N	N
9	20230831	090504	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13770	90	2	0.66	363590540	26510	2.18	13720	13770	13680	17780	9580	13680	13715.22	17.79	1143	4236	14040	13860	13760	13580	13480	13810	13530	17891	4100	5000	10390	10	1	357815700	49271	-1.60	0.50	12	0.01	-8584.00	27611.00	17300	20230619	-20.40	11800	20220930	16.69	17300	-20.40	20230619	12100	13.80	20230103	17300	-20.40	20230619	11800	16.69	20220930	0.89	Y	034220	5000	17890 억	63644367	N	N	321225	N	N
10	20230830	160428	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13680	-10	5	-0.07	16653194930	1208091	106.65	13930	13940	13660	17790	9590	13690	13784.81	17.77	0	-265816	14010	13850	13580	13420	13150	13930	13500	17891	4100	5000	10400	10	1	357815700	48949	-1.59	0.50	12	0.34	-8584.00	27611.00	17300	20230619	-20.92	11800	20220930	15.93	17300	-20.92	20230619	12100	13.06	20230103	17300	-20.92	20230619	11800	15.93	20220930	0.89	Y	034220	5000	17890 억	63587614	N	N	320158	N	N
11	20230830	150514	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13710	20	2	0.15	15613325450	1132118	99.94	13930	13940	13660	17790	9590	13690	13791.25	17.77	0	-248056	14010	13850	13580	13420	13150	13930	13500	17891	4100	5000	10400	10	1	357815700	49057	-1.60	0.50	12	0.32	-8584.00	27611.00	17300	20230619	-20.75	11800	20220930	16.19	17300	-20.75	20230619	12100	13.31	20230103	17300	-20.75	20230619	11800	16.19	20220930	0.89	Y	034220	5000	17890 억	63587614	N	N	100862	N	N
12	20230830	140543	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13710	20	2	0.15	13276902210	961461	84.88	13930	13940	13690	17790	9590	13690	13809.09	17.77	0	-195669	14010	13850	13580	13420	13150	13930	13500	17891	4100	5000	10400	10	1	357815700	49057	-1.60	0.50	12	0.27	-8584.00	27611.00	17300	20230619	-20.75	11800	20220930	16.19	17300	-20.75	20230619	12100	13.31	20230103	17300	-20.75	20230619	11800	16.19	20220930	0.89	Y	034220	5000	17890 억	63587614	N	N	100862	N	N
13	20230830	130528	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13730	40	2	0.29	11118357370	804075	70.98	13930	13940	13720	17790	9590	13690	13827.51	17.77	0	-159064	14010	13850	13580	13420	13150	13930	13500	17891	4100	5000	10400	10	1	357815700	49128	-1.60	0.50	12	0.22	-8584.00	27611.00	17300	20230619	-20.64	11800	20220930	16.36	17300	-20.64	20230619	12100	13.47	20230103	17300	-20.64	20230619	11800	16.36	20220930	0.89	Y	034220	5000	17890 억	63587614	N	N	100862	N	N
14	20230830	120540	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13770	80	2	0.58	9298448700	671666	59.29	13930	13940	13760	17790	9590	13690	13843.86	17.77	0	-101964	14010	13850	13580	13420	13150	13930	13500	17891	4100	5000	10400	10	1	357815700	49271	-1.60	0.50	12	0.19	-8584.00	27611.00	17300	20230619	-20.40	11800	20220930	16.69	17300	-20.40	20230619	12100	13.80	20230103	17300	-20.40	20230619	11800	16.69	20220930	0.89	Y	034220	5000	17890 억	63587614	N	N	100862	N	N
15	20230830	110757	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13870	180	2	1.31	7500617860	541511	47.80	13930	13940	13770	17790	9590	13690	13851.28	17.77	0	-75230	14010	13850	13580	13420	13150	13930	13500	17891	4100	5000	10400	10	1	357815700	49629	-1.62	0.50	12	0.15	-8584.00	27611.00	17300	20230619	-19.83	11800	20220930	17.54	17300	-19.83	20230619	12100	14.63	20230103	17300	-19.83	20230619	11800	17.54	20220930	0.89	Y	034220	5000	17890 억	63587614	N	N	100862	N	N
16	20230830	100602	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13890	200	2	1.46	4855908270	350883	30.98	13930	13940	13770	17790	9590	13690	13839.11	17.77	0	-71143	14010	13850	13580	13420	13150	13930	13500	17891	4100	5000	10400	10	1	357815700	49701	-1.62	0.50	12	0.10	-8584.00	27611.00	17300	20230619	-19.71	11800	20220930	17.71	17300	-19.71	20230619	12100	14.79	20230103	17300	-19.71	20230619	11800	17.71	20220930	0.89	Y	034220	5000	17890 억	63587614	N	N	100862	N	N
17	20230830	090500	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13810	120	2	0.88	1217029910	87738	7.75	13930	13940	13790	17790	9590	13690	13871.19	17.77	0	-26671	14010	13850	13580	13420	13150	13930	13500	17891	4100	5000	10400	10	1	357815700	49414	-1.61	0.50	12	0.02	-8584.00	27611.00	17300	20230619	-20.17	11800	20220930	17.03	17300	-20.17	20230619	12100	14.13	20230103	17300	-20.17	20230619	11800	17.03	20220930	0.89	Y	034220	5000	17890 억	63587614	N	N	100862	N	N
18	20230829	160423	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13690	350	2	2.62	15319288730	1125133	116.10	13370	13740	13310	17340	9340	13340	13615.48	17.69	0	270844	13553	13446	13303	13196	13053	13500	13250	17891	4000	5000	10130	10	1	357815700	48985	-1.59	0.50	12	0.31	-8584.00	27611.00	17300	20230619	-20.87	11800	20220930	16.02	17300	-20.87	20230619	12100	13.14	20230103	17300	-20.87	20230619	11800	16.02	20220930	0.87	Y	034220	5000	17890 억	63290124	N	N	100862	N	N
19	20230829	150517	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13700	360	2	2.70	14087699960	1035263	106.83	13370	13740	13310	17340	9340	13340	13607.87	17.69	0	260351	13553	13446	13303	13196	13053	13500	13250	17891	4000	5000	10130	10	1	357815700	49021	-1.60	0.50	12	0.29	-8584.00	27611.00	17300	20230619	-20.81	11800	20220930	16.10	17300	-20.81	20230619	12100	13.22	20230103	17300	-20.81	20230619	11800	16.10	20220930	0.87	Y	034220	5000	17890 억	63290124	N	N	310839	N	N
20	20230829	140555	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13710	370	2	2.77	12236260940	900272	92.90	13370	13740	13310	17340	9340	13340	13591.76	17.69	0	239737	13553	13446	13303	13196	13053	13500	13250	17891	4000	5000	10130	10	1	357815700	49057	-1.60	0.50	12	0.25	-8584.00	27611.00	17300	20230619	-20.75	11800	20220930	16.19	17300	-20.75	20230619	12100	13.31	20230103	17300	-20.75	20230619	11800	16.19	20220930	0.87	Y	034220	5000	17890 억	63290124	N	N	310839	N	N
21	20230829	130533	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13690	350	2	2.62	9873892210	727906	75.11	13370	13690	13310	17340	9340	13340	13564.81	17.69	0	216149	13553	13446	13303	13196	13053	13500	13250	17891	4000	5000	10130	10	1	357815700	48985	-1.59	0.50	12	0.20	-8584.00	27611.00	17300	20230619	-20.87	11800	20220930	16.02	17300	-20.87	20230619	12100	13.14	20230103	17300	-20.87	20230619	11800	16.02	20220930	0.87	Y	034220	5000	17890 억	63290124	N	N	310839	N	N
22	20230829	120549	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13650	310	2	2.32	8424089210	621769	64.16	13370	13690	13310	17340	9340	13340	13548.61	17.69	0	184868	13553	13446	13303	13196	13053	13500	13250	17891	4000	5000	10130	10	1	357815700	48842	-1.59	0.49	12	0.17	-8584.00	27611.00	17300	20230619	-21.10	11800	20220930	15.68	17300	-21.10	20230619	12100	12.81	20230103	17300	-21.10	20230619	11800	15.68	20220930	0.87	Y	034220	5000	17890 억	63290124	N	N	310839	N	N
23	20230829	110853	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13600	260	2	1.95	6242854040	461807	47.65	13370	13620	13310	17340	9340	13340	13518.35	17.69	0	136224	13553	13446	13303	13196	13053	13500	13250	17891	4000	5000	10130	10	1	357815700	48663	-1.58	0.49	12	0.13	-8584.00	27611.00	17300	20230619	-21.39	11800	20220930	15.25	17300	-21.39	20230619	12100	12.40	20230103	17300	-21.39	20230619	11800	15.25	20220930	0.87	Y	034220	5000	17890 억	63290124	N	N	310839	N	N
24	20230829	100622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13500	160	2	1.20	2758782340	204970	21.15	13370	13530	13310	17340	9340	13340	13459.49	17.69	0	19712	13553	13446	13303	13196	13053	13500	13250	17891	4000	5000	10130	10	1	357815700	48305	-1.57	0.49	12	0.06	-8584.00	27611.00	17300	20230619	-21.97	11800	20220930	14.41	17300	-21.97	20230619	12100	11.57	20230103	17300	-21.97	20230619	11800	14.41	20220930	0.87	Y	034220	5000	17890 억	63290124	N	N	310839	N	N
25	20230829	090414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13340	0	3	0.00	291091810	21813	2.25	13370	13380	13310	17340	9340	13340	13344.89	17.69	0	-5306	13553	13446	13303	13196	13053	13500	13250	17891	4000	5000	10130	10	1	357815700	47733	-1.55	0.48	12	0.01	-8584.00	27611.00	17300	20230619	-22.89	11800	20220930	13.05	17300	-22.89	20230619	12100	10.25	20230103	17300	-22.89	20230619	11800	13.05	20220930	0.87	Y	034220	5000	17890 억	63290124	N	N	310839	N	N
26	20230828	160412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13340	250	2	1.91	12778187820	960784	88.72	13240	13410	13160	17010	9170	13090	13299.66	17.68	0	94771	13430	13260	13140	12970	12850	13200	12910	17891	3920	5000	9940	10	1	357815700	47733	-1.55	0.48	12	0.27	-8584.00	27611.00	17300	20230619	-22.89	11800	20220930	13.05	17300	-22.89	20230619	12100	10.25	20230103	17300	-22.89	20230619	11800	13.05	20220930	0.87	Y	034220	5000	17890 억	63260013	N	N	310839	N	N
27	20230828	150417	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13280	190	2	1.45	11561280410	869419	80.28	13240	13410	13160	17010	9170	13090	13297.72	17.68	0	85134	13430	13260	13140	12970	12850	13200	12910	17891	3920	5000	9940	10	1	357815700	47518	-1.55	0.48	12	0.24	-8584.00	27611.00	17300	20230619	-23.24	11800	20220930	12.54	17300	-23.24	20230619	12100	9.75	20230103	17300	-23.24	20230619	11800	12.54	20220930	0.87	Y	034220	5000	17890 억	63260013	N	N	228824	N	N
28	20230828	140415	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13330	240	2	1.83	10058893090	756318	69.84	13240	13410	13160	17010	9170	13090	13299.83	17.68	0	72532	13430	13260	13140	12970	12850	13200	12910	17891	3920	5000	9940	10	1	357815700	47697	-1.55	0.48	12	0.21	-8584.00	27611.00	17300	20230619	-22.95	11800	20220930	12.97	17300	-22.95	20230619	12100	10.17	20230103	17300	-22.95	20230619	11800	12.97	20220930	0.87	Y	034220	5000	17890 억	63260013	N	N	228824	N	N
29	20230828	130421	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13340	250	2	1.91	8513318470	640391	59.13	13240	13410	13160	17010	9170	13090	13293.95	17.68	0	59819	13430	13260	13140	12970	12850	13200	12910	17891	3920	5000	9940	10	1	357815700	47733	-1.55	0.48	12	0.18	-8584.00	27611.00	17300	20230619	-22.89	11800	20220930	13.05	17300	-22.89	20230619	12100	10.25	20230103	17300	-22.89	20230619	11800	13.05	20220930	0.87	Y	034220	5000	17890 억	63260013	N	N	228824	N	N
30	20230828	120417	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13380	290	2	2.22	6683389620	503524	46.49	13240	13380	13160	17010	9170	13090	13273.24	17.68	0	68911	13430	13260	13140	12970	12850	13200	12910	17891	3920	5000	9940	10	1	357815700	47876	-1.56	0.48	12	0.14	-8584.00	27611.00	17300	20230619	-22.66	11800	20220930	13.39	17300	-22.66	20230619	12100	10.58	20230103	17300	-22.66	20230619	11800	13.39	20220930	0.87	Y	034220	5000	17890 억	63260013	N	N	228824	N	N
31	20230828	110415	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13310	220	2	1.68	5421918380	408980	37.76	13240	13360	13160	17010	9170	13090	13257.18	17.68	0	53984	13430	13260	13140	12970	12850	13200	12910	17891	3920	5000	9940	10	1	357815700	47625	-1.55	0.48	12	0.11	-8584.00	27611.00	17300	20230619	-23.06	11800	20220930	12.80	17300	-23.06	20230619	12100	10.00	20230103	17300	-23.06	20230619	11800	12.80	20220930	0.87	Y	034220	5000	17890 억	63260013	N	N	228824	N	N
32	20230828	100410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13320	230	2	1.76	3587313410	271166	25.04	13240	13320	13160	17010	9170	13090	13229.23	17.68	0	32268	13430	13260	13140	12970	12850	13200	12910	17891	3920	5000	9940	10	1	357815700	47661	-1.55	0.48	12	0.08	-8584.00	27611.00	17300	20230619	-23.01	11800	20220930	12.88	17300	-23.01	20230619	12100	10.08	20230103	17300	-23.01	20230619	11800	12.88	20220930	0.87	Y	034220	5000	17890 억	63260013	N	N	228824	N	N
33	20230828	090417	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13200	110	2	0.84	995656890	75263	6.95	13240	13280	13180	17010	9170	13090	13229.09	17.68	0	-2621	13430	13260	13140	12970	12850	13200	12910	17891	3920	5000	9940	10	1	357815700	47232	-1.54	0.48	12	0.02	-8584.00	27611.00	17300	20230619	-23.70	11800	20220930	11.86	17300	-23.70	20230619	12100	9.09	20230103	17300	-23.70	20230619	11800	11.86	20220930	0.87	Y	034220	5000	17890 억	63260013	N	N	228824	N	N
34	20230825	160413	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13090	-300	5	-2.24	14200623110	1079719	171.60	13220	13310	13020	17400	9380	13390	13152.54	17.74	0	-221144	13563	13476	13373	13286	13183	13520	13330	17891	4010	5000	10170	10	1	357815700	46838	-1.52	0.47	12	0.30	-8584.00	27611.00	17300	20230619	-24.34	11800	20220930	10.93	17300	-24.34	20230619	12100	8.18	20230103	17300	-24.34	20230619	11800	10.93	20220930	0.87	Y	034220	5000	17890 억	63480481	N	N	228824	N	N
35	20230825	150416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13090	-300	5	-2.24	13106438550	996131	158.31	13220	13310	13020	17400	9380	13390	13157.33	17.74	0	-220550	13563	13476	13373	13286	13183	13520	13330	17891	4010	5000	10170	10	1	357815700	46838	-1.52	0.47	12	0.28	-8584.00	27611.00	17300	20230619	-24.34	11800	20220930	10.93	17300	-24.34	20230619	12100	8.18	20230103	17300	-24.34	20230619	11800	10.93	20220930	0.87	Y	034220	5000	17890 억	63480481	N	N	150381	N	N
36	20230825	140414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13120	-270	5	-2.02	9272362290	702652	111.67	13220	13310	13090	17400	9380	13390	13196.22	17.74	0	-209093	13563	13476	13373	13286	13183	13520	13330	17891	4010	5000	10170	10	1	357815700	46945	-1.53	0.48	12	0.20	-8584.00	27611.00	17300	20230619	-24.16	11800	20220930	11.19	17300	-24.16	20230619	12100	8.43	20230103	17300	-24.16	20230619	11800	11.19	20220930	0.87	Y	034220	5000	17890 억	63480481	N	N	150381	N	N
37	20230825	130413	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13170	-220	5	-1.64	5608012050	423887	67.37	13220	13310	13150	17400	9380	13390	13229.94	17.74	0	-99790	13563	13476	13373	13286	13183	13520	13330	17891	4010	5000	10170	10	1	357815700	47124	-1.53	0.48	12	0.12	-8584.00	27611.00	17300	20230619	-23.87	11800	20220930	11.61	17300	-23.87	20230619	12100	8.84	20230103	17300	-23.87	20230619	11800	11.61	20220930	0.87	Y	034220	5000	17890 억	63480481	N	N	150381	N	N
38	20230825	120414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13210	-180	5	-1.34	4629151000	349688	55.57	13220	13310	13150	17400	9380	13390	13237.92	17.74	0	-82104	13563	13476	13373	13286	13183	13520	13330	17891	4010	5000	10170	10	1	357815700	47267	-1.54	0.48	12	0.10	-8584.00	27611.00	17300	20230619	-23.64	11800	20220930	11.95	17300	-23.64	20230619	12100	9.17	20230103	17300	-23.64	20230619	11800	11.95	20220930	0.87	Y	034220	5000	17890 억	63480481	N	N	150381	N	N
39	20230825	110414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13260	-130	5	-0.97	3846310230	290525	46.17	13220	13310	13150	17400	9380	13390	13239.13	17.74	0	-74191	13563	13476	13373	13286	13183	13520	13330	17891	4010	5000	10170	10	1	357815700	47446	-1.54	0.48	12	0.08	-8584.00	27611.00	17300	20230619	-23.35	11800	20220930	12.37	17300	-23.35	20230619	12100	9.59	20230103	17300	-23.35	20230619	11800	12.37	20220930	0.87	Y	034220	5000	17890 억	63480481	N	N	150381	N	N
40	20230825	100414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13270	-120	5	-0.90	2454311110	185389	29.46	13220	13310	13150	17400	9380	13390	13238.65	17.74	0	-46403	13563	13476	13373	13286	13183	13520	13330	17891	4010	5000	10170	10	1	357815700	47482	-1.55	0.48	12	0.05	-8584.00	27611.00	17300	20230619	-23.29	11800	20220930	12.46	17300	-23.29	20230619	12100	9.67	20230103	17300	-23.29	20230619	11800	12.46	20220930	0.87	Y	034220	5000	17890 억	63480481	N	N	150381	N	N
41	20230825	090416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13240	-150	5	-1.12	1012038780	76614	12.18	13220	13270	13150	17400	9380	13390	13209.41	17.74	0	-28583	13563	13476	13373	13286	13183	13520	13330	17891	4010	5000	10170	10	1	357815700	47375	-1.54	0.48	12	0.02	-8584.00	27611.00	17300	20230619	-23.47	11800	20220930	12.20	17300	-23.47	20230619	12100	9.42	20230103	17300	-23.47	20230619	11800	12.20	20220930	0.87	Y	034220	5000	17890 억	63480481	N	N	150381	N	N
42	20230824	160411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13390	210	2	1.59	8341166300	623882	97.85	13300	13460	13270	17130	9230	13180	13369.77	17.76	0	-79817	13360	13270	13180	13090	13000	13315	13135	17891	3950	5000	10010	10	1	357815700	47912	-1.56	0.48	12	0.17	-8584.00	27611.00	17300	20230619	-22.60	11800	20220930	13.47	17300	-22.60	20230619	12100	10.66	20230103	17300	-22.60	20230619	11800	13.47	20220930	0.85	Y	034220	5000	17890 억	63565593	N	N	150381	N	N
43	20230824	150409	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13370	190	2	1.44	7128137280	533272	83.64	13300	13460	13270	17130	9230	13180	13366.79	17.76	0	-77470	13360	13270	13180	13090	13000	13315	13135	17891	3950	5000	10010	10	1	357815700	47840	-1.56	0.48	12	0.15	-8584.00	27611.00	17300	20230619	-22.72	11800	20220930	13.31	17300	-22.72	20230619	12100	10.50	20230103	17300	-22.72	20230619	11800	13.31	20220930	0.85	Y	034220	5000	17890 억	63565593	N	N	86473	N	N
44	20230824	140411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13420	240	2	1.82	6168530430	461555	72.39	13300	13460	13270	17130	9230	13180	13364.67	17.76	0	-63716	13360	13270	13180	13090	13000	13315	13135	17891	3950	5000	10010	10	1	357815700	48019	-1.56	0.49	12	0.13	-8584.00	27611.00	17300	20230619	-22.43	11800	20220930	13.73	17300	-22.43	20230619	12100	10.91	20230103	17300	-22.43	20230619	11800	13.73	20220930	0.85	Y	034220	5000	17890 억	63565593	N	N	86473	N	N
45	20230824	130413	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13370	190	2	1.44	5172312640	387225	60.73	13300	13460	13270	17130	9230	13180	13357.38	17.76	0	-57177	13360	13270	13180	13090	13000	13315	13135	17891	3950	5000	10010	10	1	357815700	47840	-1.56	0.48	12	0.11	-8584.00	27611.00	17300	20230619	-22.72	11800	20220930	13.31	17300	-22.72	20230619	12100	10.50	20230103	17300	-22.72	20230619	11800	13.31	20220930	0.85	Y	034220	5000	17890 억	63565593	N	N	86473	N	N
46	20230824	120413	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13390	210	2	1.59	4548837070	340627	53.42	13300	13460	13270	17130	9230	13180	13354.31	17.76	0	-54151	13360	13270	13180	13090	13000	13315	13135	17891	3950	5000	10010	10	1	357815700	47912	-1.56	0.48	12	0.10	-8584.00	27611.00	17300	20230619	-22.60	11800	20220930	13.47	17300	-22.60	20230619	12100	10.66	20230103	17300	-22.60	20230619	11800	13.47	20220930	0.85	Y	034220	5000	17890 억	63565593	N	N	86473	N	N
47	20230824	110412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13310	130	2	0.99	3680321280	275551	43.22	13300	13460	13270	17130	9230	13180	13356.23	17.76	0	-35738	13360	13270	13180	13090	13000	13315	13135	17891	3950	5000	10010	10	1	357815700	47625	-1.55	0.48	12	0.08	-8584.00	27611.00	17300	20230619	-23.06	11800	20220930	12.80	17300	-23.06	20230619	12100	10.00	20230103	17300	-23.06	20230619	11800	12.80	20220930	0.85	Y	034220	5000	17890 억	63565593	N	N	86473	N	N
48	20230824	100411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13330	150	2	1.14	2556002630	191353	30.01	13300	13460	13270	17130	9230	13180	13357.53	17.76	0	-19946	13360	13270	13180	13090	13000	13315	13135	17891	3950	5000	10010	10	1	357815700	47697	-1.55	0.48	12	0.05	-8584.00	27611.00	17300	20230619	-22.95	11800	20220930	12.97	17300	-22.95	20230619	12100	10.17	20230103	17300	-22.95	20230619	11800	12.97	20220930	0.85	Y	034220	5000	17890 억	63565593	N	N	86473	N	N
49	20230824	090412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13420	240	2	1.82	579245780	43325	6.80	13300	13440	13300	17130	9230	13180	13369.78	17.76	0	2866	13360	13270	13180	13090	13000	13315	13135	17891	3950	5000	10010	10	1	357815700	48019	-1.56	0.49	12	0.01	-8584.00	27611.00	17300	20230619	-22.43	11800	20220930	13.73	17300	-22.43	20230619	12100	10.91	20230103	17300	-22.43	20230619	11800	13.73	20220930	0.85	Y	034220	5000	17890 억	63565593	N	N	86473	N	N
50	20230823	160408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13180	-40	5	-0.30	8325934600	630920	62.55	13100	13270	13090	17180	9260	13220	13196.52	17.72	0	39779	13693	13456	13303	13066	12913	13380	12990	17891	3960	5000	10040	10	1	357815700	47160	-1.54	0.48	12	0.18	-8584.00	27611.00	17300	20230619	-23.82	11800	20220930	11.69	17300	-23.82	20230619	12100	8.93	20230103	17300	-23.82	20230619	11800	11.69	20220930	0.86	Y	034220	5000	17890 억	63393851	N	N	86473	N	N
51	20230823	150411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13160	-60	5	-0.45	7007527100	530857	52.63	13100	13270	13090	17180	9260	13220	13200.40	17.72	0	23308	13693	13456	13303	13066	12913	13380	12990	17891	3960	5000	10040	10	1	357815700	47089	-1.53	0.48	12	0.15	-8584.00	27611.00	17300	20230619	-23.93	11800	20220930	11.53	17300	-23.93	20230619	12100	8.76	20230103	17300	-23.93	20230619	11800	11.53	20220930	0.86	Y	034220	5000	17890 억	63393851	N	N	188326	N	N
52	20230823	140412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13220	0	3	0.00	5085196540	385080	38.18	13100	13270	13090	17180	9260	13220	13205.56	17.72	0	9546	13693	13456	13303	13066	12913	13380	12990	17891	3960	5000	10040	10	1	357815700	47303	-1.54	0.48	12	0.11	-8584.00	27611.00	17300	20230619	-23.58	11800	20220930	12.03	17300	-23.58	20230619	12100	9.26	20230103	17300	-23.58	20230619	11800	12.03	20220930	0.86	Y	034220	5000	17890 억	63393851	N	N	188326	N	N
53	20230823	130410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13230	10	2	0.08	4371546950	331107	32.83	13100	13270	13090	17180	9260	13220	13202.82	17.72	0	21574	13693	13456	13303	13066	12913	13380	12990	17891	3960	5000	10040	10	1	357815700	47339	-1.54	0.48	12	0.09	-8584.00	27611.00	17300	20230619	-23.53	11800	20220930	12.12	17300	-23.53	20230619	12100	9.34	20230103	17300	-23.53	20230619	11800	12.12	20220930	0.86	Y	034220	5000	17890 억	63393851	N	N	188326	N	N
54	20230823	120412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13240	20	2	0.15	3721823490	281983	27.96	13100	13270	13090	17180	9260	13220	13198.75	17.72	0	16900	13693	13456	13303	13066	12913	13380	12990	17891	3960	5000	10040	10	1	357815700	47375	-1.54	0.48	12	0.08	-8584.00	27611.00	17300	20230619	-23.47	11800	20220930	12.20	17300	-23.47	20230619	12100	9.42	20230103	17300	-23.47	20230619	11800	12.20	20220930	0.86	Y	034220	5000	17890 억	63393851	N	N	188326	N	N
55	20230823	110410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13210	-10	5	-0.08	2936928350	222724	22.08	13100	13260	13090	17180	9260	13220	13186.40	17.72	0	7059	13693	13456	13303	13066	12913	13380	12990	17891	3960	5000	10040	10	1	357815700	47267	-1.54	0.48	12	0.06	-8584.00	27611.00	17300	20230619	-23.64	11800	20220930	11.95	17300	-23.64	20230619	12100	9.17	20230103	17300	-23.64	20230619	11800	11.95	20220930	0.86	Y	034220	5000	17890 억	63393851	N	N	188326	N	N
56	20230823	100409	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13220	0	3	0.00	2038449030	154801	15.35	13100	13250	13090	17180	9260	13220	13168.19	17.72	0	4929	13693	13456	13303	13066	12913	13380	12990	17891	3960	5000	10040	10	1	357815700	47303	-1.54	0.48	12	0.04	-8584.00	27611.00	17300	20230619	-23.58	11800	20220930	12.03	17300	-23.58	20230619	12100	9.26	20230103	17300	-23.58	20230619	11800	12.03	20220930	0.86	Y	034220	5000	17890 억	63393851	N	N	188326	N	N
57	20230823	090414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13110	-110	5	-0.83	593355630	45208	4.48	13100	13210	13090	17180	9260	13220	13125.00	17.72	0	-1398	13693	13456	13303	13066	12913	13380	12990	17891	3960	5000	10040	10	1	357815700	46910	-1.53	0.47	12	0.01	-8584.00	27611.00	17300	20230619	-24.22	11800	20220930	11.10	17300	-24.22	20230619	12100	8.35	20230103	17300	-24.22	20230619	11800	11.10	20220930	0.86	Y	034220	5000	17890 억	63393851	N	N	188326	N	N
58	20230822	160407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13220	-120	5	-0.90	13353645870	1005165	114.18	13420	13540	13150	17340	9340	13340	13285.17	17.74	0	-101860	13646	13492	13306	13152	12966	13570	13230	17891	4000	5000	10130	10	1	357815700	47303	-1.54	0.48	12	0.28	-8584.00	27611.00	17300	20230619	-23.58	11800	20220930	12.03	17300	-23.58	20230619	12100	9.26	20230103	17300	-23.58	20230619	11800	12.03	20220930	0.86	Y	034220	5000	17890 억	63481464	N	N	187721	N	N
59	20230822	150407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13170	-170	5	-1.27	11936817950	897926	102.00	13420	13540	13150	17340	9340	13340	13293.77	17.74	0	-109547	13646	13492	13306	13152	12966	13570	13230	17891	4000	5000	10130	10	1	357815700	47124	-1.53	0.48	12	0.25	-8584.00	27611.00	17300	20230619	-23.87	11800	20220930	11.61	17300	-23.87	20230619	12100	8.84	20230103	17300	-23.87	20230619	11800	11.61	20220930	0.86	Y	034220	5000	17890 억	63481464	N	N	107244	N	N
60	20230822	140412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13260	-80	5	-0.60	8181405920	613547	69.70	13420	13540	13250	17340	9340	13340	13334.60	17.74	0	-87532	13646	13492	13306	13152	12966	13570	13230	17891	4000	5000	10130	10	1	357815700	47446	-1.54	0.48	12	0.17	-8584.00	27611.00	17300	20230619	-23.35	11800	20220930	12.37	17300	-23.35	20230619	12100	9.59	20230103	17300	-23.35	20230619	11800	12.37	20220930	0.86	Y	034220	5000	17890 억	63481464	N	N	107244	N	N
61	20230822	130408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13300	-40	5	-0.30	7012476080	525513	59.70	13420	13540	13250	17340	9340	13340	13344.06	17.74	0	-82932	13646	13492	13306	13152	12966	13570	13230	17891	4000	5000	10130	10	1	357815700	47589	-1.55	0.48	12	0.15	-8584.00	27611.00	17300	20230619	-23.12	11800	20220930	12.71	17300	-23.12	20230619	12100	9.92	20230103	17300	-23.12	20230619	11800	12.71	20220930	0.86	Y	034220	5000	17890 억	63481464	N	N	107244	N	N
62	20230822	120401	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13360	20	2	0.15	5905720120	442730	50.29	13420	13540	13250	17340	9340	13340	13339.33	17.74	0	-84774	13646	13492	13306	13152	12966	13570	13230	17891	4000	5000	10130	10	1	357815700	47804	-1.56	0.48	12	0.12	-8584.00	27611.00	17300	20230619	-22.77	11800	20220930	13.22	17300	-22.77	20230619	12100	10.41	20230103	17300	-22.77	20230619	11800	13.22	20220930	0.86	Y	034220	5000	17890 억	63481464	N	N	107244	N	N
63	20230822	110406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13290	-50	5	-0.37	4828327620	361827	41.10	13420	13540	13250	17340	9340	13340	13344.30	17.74	0	-90308	13646	13492	13306	13152	12966	13570	13230	17891	4000	5000	10130	10	1	357815700	47554	-1.55	0.48	12	0.10	-8584.00	27611.00	17300	20230619	-23.18	11800	20220930	12.63	17300	-23.18	20230619	12100	9.83	20230103	17300	-23.18	20230619	11800	12.63	20220930	0.86	Y	034220	5000	17890 억	63481464	N	N	107244	N	N
64	20230822	100406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13310	-30	5	-0.22	3313393450	247846	28.15	13420	13540	13250	17340	9340	13340	13368.76	17.74	0	-75227	13646	13492	13306	13152	12966	13570	13230	17891	4000	5000	10130	10	1	357815700	47625	-1.55	0.48	12	0.07	-8584.00	27611.00	17300	20230619	-23.06	11800	20220930	12.80	17300	-23.06	20230619	12100	10.00	20230103	17300	-23.06	20230619	11800	12.80	20220930	0.86	Y	034220	5000	17890 억	63481464	N	N	107244	N	N
65	20230822	090407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13470	130	2	0.97	609279290	45184	5.13	13420	13540	13420	17340	9340	13340	13484.40	17.74	0	-18954	13646	13492	13306	13152	12966	13570	13230	17891	4000	5000	10130	10	1	357815700	48198	-1.57	0.49	12	0.01	-8584.00	27611.00	17300	20230619	-22.14	11800	20220930	14.15	17300	-22.14	20230619	12100	11.32	20230103	17300	-22.14	20230619	11800	14.15	20220930	0.86	Y	034220	5000	17890 억	63481464	N	N	107244	N	N
66	20230821	160407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13340	190	2	1.44	11673103990	877190	57.36	13150	13460	13120	17090	9210	13150	13307.36	17.71	0	36858	13390	13270	13140	13020	12890	13205	12955	17891	3940	5000	9990	10	1	357815700	47733	-1.55	0.48	12	0.25	-8584.00	27611.00	17300	20230619	-22.89	11800	20220930	13.05	17300	-22.89	20230619	12100	10.25	20230103	17300	-22.89	20230619	11800	13.05	20220930	0.86	Y	034220	5000	17890 억	63385917	N	N	107244	N	N
67	20230821	150408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13330	180	2	1.37	10362892140	779008	50.94	13150	13460	13120	17090	9210	13150	13302.71	17.71	0	10850	13390	13270	13140	13020	12890	13205	12955	17891	3940	5000	9990	10	1	357815700	47697	-1.55	0.48	12	0.22	-8584.00	27611.00	17300	20230619	-22.95	11800	20220930	12.97	17300	-22.95	20230619	12100	10.17	20230103	17300	-22.95	20230619	11800	12.97	20220930	0.86	Y	034220	5000	17890 억	63385917	N	N	279566	N	N
68	20230821	140410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13330	180	2	1.37	9041471800	679842	44.46	13150	13460	13120	17090	9210	13150	13299.41	17.71	0	22658	13390	13270	13140	13020	12890	13205	12955	17891	3940	5000	9990	10	1	357815700	47697	-1.55	0.48	12	0.19	-8584.00	27611.00	17300	20230619	-22.95	11800	20220930	12.97	17300	-22.95	20230619	12100	10.17	20230103	17300	-22.95	20230619	11800	12.97	20220930	0.86	Y	034220	5000	17890 억	63385917	N	N	279566	N	N
69	20230821	130410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13370	220	2	1.67	8124610470	611234	39.97	13150	13460	13120	17090	9210	13150	13292.19	17.71	0	22438	13390	13270	13140	13020	12890	13205	12955	17891	3940	5000	9990	10	1	357815700	47840	-1.56	0.48	12	0.17	-8584.00	27611.00	17300	20230619	-22.72	11800	20220930	13.31	17300	-22.72	20230619	12100	10.50	20230103	17300	-22.72	20230619	11800	13.31	20220930	0.86	Y	034220	5000	17890 억	63385917	N	N	279566	N	N
70	20230821	120409	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13450	300	2	2.28	7474597190	562725	36.80	13150	13460	13120	17090	9210	13150	13282.90	17.71	0	18318	13390	13270	13140	13020	12890	13205	12955	17891	3940	5000	9990	10	1	357815700	48126	-1.57	0.49	12	0.16	-8584.00	27611.00	17300	20230619	-22.25	11800	20220930	13.98	17300	-22.25	20230619	12100	11.16	20230103	17300	-22.25	20230619	11800	13.98	20220930	0.86	Y	034220	5000	17890 억	63385917	N	N	279566	N	N
71	20230821	110409	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13190	40	2	0.30	5067614730	382451	25.01	13150	13400	13120	17090	9210	13150	13250.41	17.71	0	-30784	13390	13270	13140	13020	12890	13205	12955	17891	3940	5000	9990	10	1	357815700	47196	-1.54	0.48	12	0.11	-8584.00	27611.00	17300	20230619	-23.76	11800	20220930	11.78	17300	-23.76	20230619	12100	9.01	20230103	17300	-23.76	20230619	11800	11.78	20220930	0.86	Y	034220	5000	17890 억	63385917	N	N	279566	N	N
72	20230821	100407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13230	80	2	0.61	3329025590	250618	16.39	13150	13400	13150	17090	9210	13150	13283.37	17.71	0	-6823	13390	13270	13140	13020	12890	13205	12955	17891	3940	5000	9990	10	1	357815700	47339	-1.54	0.48	12	0.07	-8584.00	27611.00	17300	20230619	-23.53	11800	20220930	12.12	17300	-23.53	20230619	12100	9.34	20230103	17300	-23.53	20230619	11800	12.12	20220930	0.86	Y	034220	5000	17890 억	63385917	N	N	279566	N	N
73	20230821	090412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13300	150	2	1.14	630908670	47780	3.12	13150	13310	13150	17090	9210	13150	13204.67	17.71	0	16402	13390	13270	13140	13020	12890	13205	12955	17891	3940	5000	9990	10	1	357815700	47589	-1.55	0.48	12	0.01	-8584.00	27611.00	17300	20230619	-23.12	11800	20220930	12.71	17300	-23.12	20230619	12100	9.92	20230103	17300	-23.12	20230619	11800	12.71	20220930	0.86	Y	034220	5000	17890 억	63385917	N	N	279566	N	N
74	20230818	160407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13150	-290	5	-2.16	19958532510	1523967	149.21	13250	13260	13010	17470	9410	13440	13096.29	17.77	0	-224107	13700	13570	13350	13220	13000	13635	13285	17891	4030	5000	10210	10	1	357815700	47053	-1.53	0.48	12	0.43	-8584.00	27611.00	17300	20230619	-23.99	11800	20220930	11.44	17300	-23.99	20230619	12100	8.68	20230103	17300	-23.99	20230619	11800	11.44	20220930	0.85	Y	034220	5000	17890 억	63594270	N	N	279566	N	N
75	20230818	150403	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13120	-320	5	-2.38	18202312680	1390364	136.13	13250	13260	13010	17470	9410	13440	13091.76	17.77	0	-212628	13700	13570	13350	13220	13000	13635	13285	17891	4030	5000	10210	10	1	357815700	46945	-1.53	0.48	12	0.39	-8584.00	27611.00	17300	20230619	-24.16	11800	20220930	11.19	17300	-24.16	20230619	12100	8.43	20230103	17300	-24.16	20230619	11800	11.19	20220930	0.85	Y	034220	5000	17890 억	63594270	N	N	283907	N	N
76	20230818	140407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13060	-380	5	-2.83	16551195690	1264223	123.78	13250	13260	13010	17470	9410	13440	13091.99	17.77	0	-251771	13700	13570	13350	13220	13000	13635	13285	17891	4030	5000	10210	10	1	357815700	46731	-1.52	0.47	12	0.35	-8584.00	27611.00	17300	20230619	-24.51	11800	20220930	10.68	17300	-24.51	20230619	12100	7.93	20230103	17300	-24.51	20230619	11800	10.68	20220930	0.85	Y	034220	5000	17890 억	63594270	N	N	283907	N	N
77	20230818	130403	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13060	-380	5	-2.83	14803778890	1130550	110.69	13250	13260	13010	17470	9410	13440	13094.31	17.77	0	-260782	13700	13570	13350	13220	13000	13635	13285	17891	4030	5000	10210	10	1	357815700	46731	-1.52	0.47	12	0.32	-8584.00	27611.00	17300	20230619	-24.51	11800	20220930	10.68	17300	-24.51	20230619	12100	7.93	20230103	17300	-24.51	20230619	11800	10.68	20220930	0.85	Y	034220	5000	17890 억	63594270	N	N	283907	N	N
78	20230818	120414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13130	-310	5	-2.31	12496108410	954115	93.42	13250	13260	13010	17470	9410	13440	13097.06	17.77	0	-278573	13700	13570	13350	13220	13000	13635	13285	17891	4030	5000	10210	10	1	357815700	46981	-1.53	0.48	12	0.27	-8584.00	27611.00	17300	20230619	-24.10	11800	20220930	11.27	17300	-24.10	20230619	12100	8.51	20230103	17300	-24.10	20230619	11800	11.27	20220930	0.85	Y	034220	5000	17890 억	63594270	N	N	283907	N	N
79	20230818	110405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13140	-300	5	-2.23	9263963860	706932	69.22	13250	13260	13010	17470	9410	13440	13104.46	17.77	0	-219261	13700	13570	13350	13220	13000	13635	13285	17891	4030	5000	10210	10	1	357815700	47017	-1.53	0.48	12	0.20	-8584.00	27611.00	17300	20230619	-24.05	11800	20220930	11.36	17300	-24.05	20230619	12100	8.60	20230103	17300	-24.05	20230619	11800	11.36	20220930	0.85	Y	034220	5000	17890 억	63594270	N	N	283907	N	N
80	20230818	100407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13080	-360	5	-2.68	5936898350	452994	44.35	13250	13260	13010	17470	9410	13440	13105.90	17.77	0	-189664	13700	13570	13350	13220	13000	13635	13285	17891	4030	5000	10210	10	1	357815700	46802	-1.52	0.47	12	0.13	-8584.00	27611.00	17300	20230619	-24.39	11800	20220930	10.85	17300	-24.39	20230619	12100	8.10	20230103	17300	-24.39	20230619	11800	10.85	20220930	0.85	Y	034220	5000	17890 억	63594270	N	N	283907	N	N
81	20230818	090407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13180	-260	5	-1.93	713468010	54027	5.29	13250	13260	13140	17470	9410	13440	13205.71	17.77	0	-23508	13700	13570	13350	13220	13000	13635	13285	17891	4030	5000	10210	10	1	357815700	47160	-1.54	0.48	12	0.02	-8584.00	27611.00	17300	20230619	-23.82	11800	20220930	11.69	17300	-23.82	20230619	12100	8.93	20230103	17300	-23.82	20230619	11800	11.69	20220930	0.85	Y	034220	5000	17890 억	63594270	N	N	283907	N	N
82	20230817	160408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13440	100	2	0.75	13527749880	1017160	74.39	13200	13480	13130	17340	9340	13340	13299.32	17.79	0	-7861	13833	13586	13423	13176	13013	13505	13095	17891	4000	5000	10130	10	1	357815700	48090	-1.57	0.49	12	0.28	-8584.00	27611.00	17300	20230619	-22.31	11800	20220930	13.90	17300	-22.31	20230619	12100	11.07	20230103	17300	-22.31	20230619	11800	13.90	20220930	0.85	Y	034220	5000	17890 억	63641255	N	N	283907	N	N
83	20230817	150410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13420	80	2	0.60	12227082130	920361	67.31	13200	13480	13130	17340	9340	13340	13285.09	17.79	0	-11240	13833	13586	13423	13176	13013	13505	13095	17891	4000	5000	10130	10	1	357815700	48019	-1.56	0.49	12	0.26	-8584.00	27611.00	17300	20230619	-22.43	11800	20220930	13.73	17300	-22.43	20230619	12100	10.91	20230103	17300	-22.43	20230619	11800	13.73	20220930	0.85	Y	034220	5000	17890 억	63641255	N	N	215250	N	N
84	20230817	140407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13430	90	2	0.67	10855182510	817997	59.82	13200	13480	13130	17340	9340	13340	13270.44	17.79	0	-17510	13833	13586	13423	13176	13013	13505	13095	17891	4000	5000	10130	10	1	357815700	48055	-1.56	0.49	12	0.23	-8584.00	27611.00	17300	20230619	-22.37	11800	20220930	13.81	17300	-22.37	20230619	12100	10.99	20230103	17300	-22.37	20230619	11800	13.81	20220930	0.85	Y	034220	5000	17890 억	63641255	N	N	215250	N	N
85	20230817	130404	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13400	60	2	0.45	9371392170	707559	51.75	13200	13400	13130	17340	9340	13340	13244.67	17.79	0	-45758	13833	13586	13423	13176	13013	13505	13095	17891	4000	5000	10130	10	1	357815700	47947	-1.56	0.49	12	0.20	-8584.00	27611.00	17300	20230619	-22.54	11800	20220930	13.56	17300	-22.54	20230619	12100	10.74	20230103	17300	-22.54	20230619	11800	13.56	20220930	0.85	Y	034220	5000	17890 억	63641255	N	N	215250	N	N
86	20230817	120405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13370	30	2	0.22	8419844460	636295	46.54	13200	13400	13130	17340	9340	13340	13232.60	17.79	0	-55250	13833	13586	13423	13176	13013	13505	13095	17891	4000	5000	10130	10	1	357815700	47840	-1.56	0.48	12	0.18	-8584.00	27611.00	17300	20230619	-22.72	11800	20220930	13.31	17300	-22.72	20230619	12100	10.50	20230103	17300	-22.72	20230619	11800	13.31	20220930	0.85	Y	034220	5000	17890 억	63641255	N	N	215250	N	N
87	20230817	110406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13220	-120	5	-0.90	7018389080	530875	38.83	13200	13400	13130	17340	9340	13340	13220.41	17.79	0	-71085	13833	13586	13423	13176	13013	13505	13095	17891	4000	5000	10130	10	1	357815700	47303	-1.54	0.48	12	0.15	-8584.00	27611.00	17300	20230619	-23.58	11800	20220930	12.03	17300	-23.58	20230619	12100	9.26	20230103	17300	-23.58	20230619	11800	12.03	20220930	0.85	Y	034220	5000	17890 억	63641255	N	N	215250	N	N
88	20230817	100405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13230	-110	5	-0.82	4317615080	325802	23.83	13200	13400	13140	17340	9340	13340	13252.26	17.79	0	-28746	13833	13586	13423	13176	13013	13505	13095	17891	4000	5000	10130	10	1	357815700	47339	-1.54	0.48	12	0.09	-8584.00	27611.00	17300	20230619	-23.53	11800	20220930	12.12	17300	-23.53	20230619	12100	9.34	20230103	17300	-23.53	20230619	11800	12.12	20220930	0.85	Y	034220	5000	17890 억	63641255	N	N	215250	N	N
89	20230817	090405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13340	0	3	0.00	542229950	40858	2.99	13200	13370	13200	17340	9340	13340	13271.01	17.79	0	8403	13833	13586	13423	13176	13013	13505	13095	17891	4000	5000	10130	10	1	357815700	47733	-1.55	0.48	12	0.01	-8584.00	27611.00	17300	20230619	-22.89	11800	20220930	13.05	17300	-22.89	20230619	12100	10.25	20230103	17300	-22.89	20230619	11800	13.05	20220930	0.85	Y	034220	5000	17890 억	63641255	N	N	215250	N	N
90	20230816	160405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13340	-380	5	-2.77	18329291280	1363790	157.67	13650	13670	13260	17830	9610	13720	13440.19	17.88	0	-366837	14193	13956	13813	13576	13433	13885	13505	17891	4110	5000	10420	10	1	357815700	47733	-1.55	0.48	12	0.38	-8584.00	27611.00	17300	20230619	-22.89	11800	20220930	13.05	17300	-22.89	20230619	12100	10.25	20230103	17300	-22.89	20230619	11800	13.05	20220930	0.83	Y	034220	5000	17890 억	63974064	N	N	215250	N	N
91	20230816	150405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13300	-420	5	-3.06	15416615660	1145626	132.45	13650	13670	13260	17830	9610	13720	13456.90	17.88	0	-322939	14193	13956	13813	13576	13433	13885	13505	17891	4110	5000	10420	10	1	357815700	47589	-1.55	0.48	12	0.32	-8584.00	27611.00	17300	20230619	-23.12	11800	20220930	12.71	17300	-23.12	20230619	12100	9.92	20230103	17300	-23.12	20230619	11800	12.71	20220930	0.83	Y	034220	5000	17890 억	63974064	N	N	103260	N	N
92	20230816	140405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13350	-370	5	-2.70	13126870390	973717	112.57	13650	13670	13260	17830	9610	13720	13481.16	17.88	0	-280278	14193	13956	13813	13576	13433	13885	13505	17891	4110	5000	10420	10	1	357815700	47768	-1.56	0.48	12	0.27	-8584.00	27611.00	17300	20230619	-22.83	11800	20220930	13.14	17300	-22.83	20230619	12100	10.33	20230103	17300	-22.83	20230619	11800	13.14	20220930	0.83	Y	034220	5000	17890 억	63974064	N	N	103260	N	N
93	20230816	130406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13400	-320	5	-2.33	9435442220	696502	80.52	13650	13670	13380	17830	9610	13720	13546.86	17.88	0	-127009	14193	13956	13813	13576	13433	13885	13505	17891	4110	5000	10420	10	1	357815700	47947	-1.56	0.49	12	0.19	-8584.00	27611.00	17300	20230619	-22.54	11800	20220930	13.56	17300	-22.54	20230619	12100	10.74	20230103	17300	-22.54	20230619	11800	13.56	20220930	0.83	Y	034220	5000	17890 억	63974064	N	N	103260	N	N
94	20230816	120411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13560	-160	5	-1.17	6931216320	510820	59.06	13650	13670	13480	17830	9610	13720	13568.76	17.88	0	-35258	14193	13956	13813	13576	13433	13885	13505	17891	4110	5000	10420	10	1	357815700	48520	-1.58	0.49	12	0.14	-8584.00	27611.00	17300	20230619	-21.62	11800	20220930	14.92	17300	-21.62	20230619	12100	12.07	20230103	17300	-21.62	20230619	11800	14.92	20220930	0.83	Y	034220	5000	17890 억	63974064	N	N	103260	N	N
95	20230816	110407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13650	-70	5	-0.51	5610608760	413610	47.82	13650	13670	13480	17830	9610	13720	13564.91	17.88	0	-31457	14193	13956	13813	13576	13433	13885	13505	17891	4110	5000	10420	10	1	357815700	48842	-1.59	0.49	12	0.12	-8584.00	27611.00	17300	20230619	-21.10	11800	20220930	15.68	17300	-21.10	20230619	12100	12.81	20230103	17300	-21.10	20230619	11800	15.68	20220930	0.83	Y	034220	5000	17890 억	63974064	N	N	103260	N	N
96	20230816	100403	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13550	-170	5	-1.24	3776580670	278734	32.22	13650	13650	13480	17830	9610	13720	13548.95	17.88	0	-39387	14193	13956	13813	13576	13433	13885	13505	17891	4110	5000	10420	10	1	357815700	48484	-1.58	0.49	12	0.08	-8584.00	27611.00	17300	20230619	-21.68	11800	20220930	14.83	17300	-21.68	20230619	12100	11.98	20230103	17300	-21.68	20230619	11800	14.83	20220930	0.83	Y	034220	5000	17890 억	63974064	N	N	103260	N	N
97	20230816	090402	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13530	-190	5	-1.38	583325250	43035	4.98	13650	13650	13500	17830	9610	13720	13554.07	17.88	0	-6618	14193	13956	13813	13576	13433	13885	13505	17891	4110	5000	10420	10	1	357815700	48412	-1.58	0.49	12	0.01	-8584.00	27611.00	17300	20230619	-21.79	11800	20220930	14.66	17300	-21.79	20230619	12100	11.82	20230103	17300	-21.79	20230619	11800	14.66	20220930	0.83	Y	034220	5000	17890 억	63974064	N	N	103260	N	N
98	20230814	160402	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13720	-300	5	-2.14	11843744990	858025	78.28	14020	14050	13670	18220	9820	14020	13803.58	17.94	6625	-228701	14486	14252	14126	13892	13766	14190	13830	17891	4200	5000	10650	10	1	357815700	49092	-1.60	0.50	12	0.24	-8584.00	27611.00	17300	20230619	-20.69	11800	20220930	16.27	17300	-20.69	20230619	12100	13.39	20230103	17300	-20.69	20230619	11800	16.27	20220930	0.83	Y	034220	5000	17890 억	64190442	N	N	103148	N	N
99	20230814	150400	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13720	-300	5	-2.14	10457716550	756915	69.05	14020	14050	13670	18220	9820	14020	13816.18	17.94	6625	-222990	14486	14252	14126	13892	13766	14190	13830	17891	4200	5000	10650	10	1	357815700	49092	-1.60	0.50	12	0.21	-8584.00	27611.00	17300	20230619	-20.69	11800	20220930	16.27	17300	-20.69	20230619	12100	13.39	20230103	17300	-20.69	20230619	11800	16.27	20220930	0.83	Y	034220	5000	17890 억	64190442	N	N	103021	N	N
100	20230814	140401	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13710	-310	5	-2.21	8970562600	648394	59.15	14020	14050	13700	18220	9820	14020	13834.99	17.94	6625	-210028	14486	14252	14126	13892	13766	14190	13830	17891	4200	5000	10650	10	1	357815700	49057	-1.60	0.50	12	0.18	-8584.00	27611.00	17300	20230619	-20.75	11800	20220930	16.19	17300	-20.75	20230619	12100	13.31	20230103	17300	-20.75	20230619	11800	16.19	20220930	0.83	Y	034220	5000	17890 억	64190442	N	N	103021	N	N
101	20230814	130359	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13780	-240	5	-1.71	7489673970	540574	49.32	14020	14050	13750	18220	9820	14020	13854.97	17.94	6625	-159328	14486	14252	14126	13892	13766	14190	13830	17891	4200	5000	10650	10	1	357815700	49307	-1.61	0.50	12	0.15	-8584.00	27611.00	17300	20230619	-20.35	11800	20220930	16.78	17300	-20.35	20230619	12100	13.88	20230103	17300	-20.35	20230619	11800	16.78	20220930	0.83	Y	034220	5000	17890 억	64190442	N	N	103021	N	N
102	20230814	120359	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13780	-240	5	-1.71	6020497620	433885	39.58	14020	14050	13770	18220	9820	14020	13875.72	17.94	6625	-112694	14486	14252	14126	13892	13766	14190	13830	17891	4200	5000	10650	10	1	357815700	49307	-1.61	0.50	12	0.12	-8584.00	27611.00	17300	20230619	-20.35	11800	20220930	16.78	17300	-20.35	20230619	12100	13.88	20230103	17300	-20.35	20230619	11800	16.78	20220930	0.83	Y	034220	5000	17890 억	64190442	N	N	103021	N	N
103	20230814	110359	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13840	-180	5	-1.28	3896299680	280171	25.56	14020	14050	13840	18220	9820	14020	13906.78	17.94	6625	-52373	14486	14252	14126	13892	13766	14190	13830	17891	4200	5000	10650	10	1	357815700	49522	-1.61	0.50	12	0.08	-8584.00	27611.00	17300	20230619	-20.00	11800	20220930	17.29	17300	-20.00	20230619	12100	14.38	20230103	17300	-20.00	20230619	11800	17.29	20220930	0.83	Y	034220	5000	17890 억	64190442	N	N	103021	N	N
104	20230814	100358	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13870	-150	5	-1.07	2603275740	186976	17.06	14020	14050	13840	18220	9820	14020	13922.94	17.94	6625	-25937	14486	14252	14126	13892	13766	14190	13830	17891	4200	5000	10650	10	1	357815700	49629	-1.62	0.50	12	0.05	-8584.00	27611.00	17300	20230619	-19.83	11800	20220930	17.54	17300	-19.83	20230619	12100	14.63	20230103	17300	-19.83	20230619	11800	17.54	20220930	0.83	Y	034220	5000	17890 억	64190442	N	N	103021	N	N
105	20230814	090359	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13900	-120	5	-0.86	239262270	17140	1.56	14020	14020	13900	18220	9820	14020	13958.52	17.94	6625	-5767	14486	14252	14126	13892	13766	14190	13830	17891	4200	5000	10650	10	1	357815700	49736	-1.62	0.50	12	0.00	-8584.00	27611.00	17300	20230619	-19.65	11800	20220930	17.80	17300	-19.65	20230619	12100	14.88	20230103	17300	-19.65	20230619	11800	17.80	20220930	0.83	Y	034220	5000	17890 억	64190442	N	N	103021	N	N
106	20230811	160358	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14020	-70	5	-0.50	15370177690	1086751	78.25	14100	14360	14000	18310	9870	14090	14143.25	17.94	0	-14328	14390	14240	13950	13800	13510	14315	13875	17891	4220	5000	10700	10	1	357815700	50166	-1.63	0.51	12	0.30	-8584.00	27611.00	17300	20230619	-18.96	11800	20220930	18.81	17300	-18.96	20230619	12100	15.87	20230103	17300	-18.96	20230619	11800	18.81	20220930	0.83	Y	034220	5000	17890 억	64209921	N	N	103021	N	N
107	20230811	150356	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14070	-20	5	-0.14	14033559740	991488	71.39	14100	14360	14000	18310	9870	14090	14154.04	17.94	0	-3274	14390	14240	13950	13800	13510	14315	13875	17891	4220	5000	10700	10	1	357815700	50345	-1.64	0.51	12	0.28	-8584.00	27611.00	17300	20230619	-18.67	11800	20220930	19.24	17300	-18.67	20230619	12100	16.28	20230103	17300	-18.67	20230619	11800	19.24	20220930	0.83	Y	034220	5000	17890 억	64209921	N	N	237607	N	N
108	20230811	140358	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14060	-30	5	-0.21	12317042000	869327	62.60	14100	14360	14000	18310	9870	14090	14168.48	17.94	0	11234	14390	14240	13950	13800	13510	14315	13875	17891	4220	5000	10700	10	1	357815700	50309	-1.64	0.51	12	0.24	-8584.00	27611.00	17300	20230619	-18.73	11800	20220930	19.15	17300	-18.73	20230619	12100	16.20	20230103	17300	-18.73	20230619	11800	19.15	20220930	0.83	Y	034220	5000	17890 억	64209921	N	N	237607	N	N
109	20230811	130356	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14120	30	2	0.21	10731007520	756915	54.50	14100	14360	14000	18310	9870	14090	14177.30	17.94	0	25879	14390	14240	13950	13800	13510	14315	13875	17891	4220	5000	10700	10	1	357815700	50524	-1.64	0.51	12	0.21	-8584.00	27611.00	17300	20230619	-18.38	11800	20220930	19.66	17300	-18.38	20230619	12100	16.69	20230103	17300	-18.38	20230619	11800	19.66	20220930	0.83	Y	034220	5000	17890 억	64209921	N	N	237607	N	N
110	20230811	120354	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14170	80	2	0.57	9698167110	683975	49.25	14100	14360	14000	18310	9870	14090	14179.13	17.94	0	20239	14390	14240	13950	13800	13510	14315	13875	17891	4220	5000	10700	10	1	357815700	50702	-1.65	0.51	12	0.19	-8584.00	27611.00	17300	20230619	-18.09	11800	20220930	20.08	17300	-18.09	20230619	12100	17.11	20230103	17300	-18.09	20230619	11800	20.08	20220930	0.83	Y	034220	5000	17890 억	64209921	N	N	237607	N	N
111	20230811	110353	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14170	80	2	0.57	8271548390	583148	41.99	14100	14360	14000	18310	9870	14090	14184.31	17.94	0	31965	14390	14240	13950	13800	13510	14315	13875	17891	4220	5000	10700	10	1	357815700	50702	-1.65	0.51	12	0.16	-8584.00	27611.00	17300	20230619	-18.09	11800	20220930	20.08	17300	-18.09	20230619	12100	17.11	20230103	17300	-18.09	20230619	11800	20.08	20220930	0.83	Y	034220	5000	17890 억	64209921	N	N	237607	N	N
112	20230811	100351	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14140	50	2	0.35	3136856390	222504	16.02	14100	14200	14000	18310	9870	14090	14097.98	17.94	0	-43839	14390	14240	13950	13800	13510	14315	13875	17891	4220	5000	10700	10	1	357815700	50595	-1.65	0.51	12	0.06	-8584.00	27611.00	17300	20230619	-18.27	11800	20220930	19.83	17300	-18.27	20230619	12100	16.86	20230103	17300	-18.27	20230619	11800	19.83	20220930	0.83	Y	034220	5000	17890 억	64209921	N	N	237607	N	N
113	20230811	090356	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14060	-30	5	-0.21	360181620	25605	1.84	14100	14100	14000	18310	9870	14090	14066.80	17.94	0	-9700	14390	14240	13950	13800	13510	14315	13875	17891	4220	5000	10700	10	1	357815700	50309	-1.64	0.51	12	0.01	-8584.00	27611.00	17300	20230619	-18.73	11800	20220930	19.15	17300	-18.73	20230619	12100	16.20	20230103	17300	-18.73	20230619	11800	19.15	20220930	0.83	Y	034220	5000	17890 억	64209921	N	N	237607	N	N
114	20230810	160353	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14090	-30	5	-0.21	19320070330	1386959	175.07	14000	14100	13660	18350	9890	14120	13929.61	18.01	0	-56584	14306	14212	14066	13972	13826	14260	14020	17891	4230	5000	10730	10	1	357815700	50416	-1.64	0.51	12	0.39	-8584.00	27611.00	17300	20230619	-18.55	11800	20220930	19.41	17300	-18.55	20230619	12100	16.45	20230103	17300	-18.55	20230619	11800	19.41	20220930	0.83	Y	034220	5000	17890 억	64447751	N	N	237607	N	N
115	20230810	150351	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14070	-50	5	-0.35	15236978090	1097067	138.48	14000	14100	13660	18350	9890	14120	13888.81	18.01	0	-116730	14306	14212	14066	13972	13826	14260	14020	17891	4230	5000	10730	10	1	357815700	50345	-1.64	0.51	12	0.31	-8584.00	27611.00	17300	20230619	-18.67	11800	20220930	19.24	17300	-18.67	20230619	12100	16.28	20230103	17300	-18.67	20230619	11800	19.24	20220930	0.83	Y	034220	5000	17890 억	64447751	N	N	221087	N	N
116	20230810	140352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14030	-90	5	-0.64	13439319930	969255	122.34	14000	14050	13660	18350	9890	14120	13865.59	18.01	0	-142047	14306	14212	14066	13972	13826	14260	14020	17891	4230	5000	10730	10	1	357815700	50202	-1.63	0.51	12	0.27	-8584.00	27611.00	17300	20230619	-18.90	11800	20220930	18.90	17300	-18.90	20230619	12100	15.95	20230103	17300	-18.90	20230619	11800	18.90	20220930	0.83	Y	034220	5000	17890 억	64447751	N	N	221087	N	N
117	20230810	130348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14020	-100	5	-0.71	12154661680	877684	110.79	14000	14050	13660	18350	9890	14120	13848.53	18.01	0	-176291	14306	14212	14066	13972	13826	14260	14020	17891	4230	5000	10730	10	1	357815700	50166	-1.63	0.51	12	0.25	-8584.00	27611.00	17300	20230619	-18.96	11800	20220930	18.81	17300	-18.96	20230619	12100	15.87	20230103	17300	-18.96	20230619	11800	18.81	20220930	0.83	Y	034220	5000	17890 억	64447751	N	N	221087	N	N
118	20230810	120352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13910	-210	5	-1.49	10525771200	761201	96.08	14000	14000	13660	18350	9890	14120	13827.80	18.01	0	-229179	14306	14212	14066	13972	13826	14260	14020	17891	4230	5000	10730	10	1	357815700	49772	-1.62	0.50	12	0.21	-8584.00	27611.00	17300	20230619	-19.60	11800	20220930	17.88	17300	-19.60	20230619	12100	14.96	20230103	17300	-19.60	20230619	11800	17.88	20220930	0.83	Y	034220	5000	17890 억	64447751	N	N	221087	N	N
119	20230810	110355	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13910	-210	5	-1.49	9330602330	675226	85.23	14000	14000	13660	18350	9890	14120	13818.44	18.01	0	-228184	14306	14212	14066	13972	13826	14260	14020	17891	4230	5000	10730	10	1	357815700	49772	-1.62	0.50	12	0.19	-8584.00	27611.00	17300	20230619	-19.60	11800	20220930	17.88	17300	-19.60	20230619	12100	14.96	20230103	17300	-19.60	20230619	11800	17.88	20220930	0.83	Y	034220	5000	17890 억	64447751	N	N	221087	N	N
120	20230810	100354	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13830	-290	5	-2.05	7036333240	510160	64.39	14000	14000	13660	18350	9890	14120	13792.33	18.01	0	-209671	14306	14212	14066	13972	13826	14260	14020	17891	4230	5000	10730	10	1	357815700	49486	-1.61	0.50	12	0.14	-8584.00	27611.00	17300	20230619	-20.06	11800	20220930	17.20	17300	-20.06	20230619	12100	14.30	20230103	17300	-20.06	20230619	11800	17.20	20220930	0.83	Y	034220	5000	17890 억	64447751	N	N	221087	N	N
121	20230810	090355	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13880	-240	5	-1.70	998255130	71729	9.05	14000	14000	13840	18350	9890	14120	13916.72	18.01	0	-43670	14306	14212	14066	13972	13826	14260	14020	17891	4230	5000	10730	10	1	357815700	49665	-1.62	0.50	12	0.02	-8584.00	27611.00	17300	20230619	-19.77	11800	20220930	17.63	17300	-19.77	20230619	12100	14.71	20230103	17300	-19.77	20230619	11800	17.63	20220930	0.83	Y	034220	5000	17890 억	64447751	N	N	221087	N	N
122	20230809	160352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14120	120	2	0.86	11100634050	790537	92.29	14010	14160	13920	18200	9800	14000	14041.72	18.00	49760	62785	14306	14152	14026	13872	13746	14090	13810	17891	4200	5000	10640	10	1	357815700	50524	-1.64	0.51	12	0.22	-8584.00	27611.00	17300	20230619	-18.38	11800	20220930	19.66	17300	-18.38	20230619	12100	16.69	20230103	17300	-18.38	20230619	11800	19.66	20220930	0.84	Y	034220	5000	17890 억	64395228	N	N	221087	N	N
123	20230809	150348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14050	50	2	0.36	7984130830	569622	66.50	14010	14160	13920	18200	9800	14000	14016.55	18.00	49760	-9899	14306	14152	14026	13872	13746	14090	13810	17891	4200	5000	10640	10	1	357815700	50273	-1.64	0.51	12	0.16	-8584.00	27611.00	17300	20230619	-18.79	11800	20220930	19.07	17300	-18.79	20230619	12100	16.12	20230103	17300	-18.79	20230619	11800	19.07	20220930	0.84	Y	034220	5000	17890 억	64395228	N	N	164990	N	N
124	20230809	140348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14080	80	2	0.57	6855027840	489319	57.13	14010	14160	13920	18200	9800	14000	14009.33	18.00	49760	-22468	14306	14152	14026	13872	13746	14090	13810	17891	4200	5000	10640	10	1	357815700	50380	-1.64	0.51	12	0.14	-8584.00	27611.00	17300	20230619	-18.61	11800	20220930	19.32	17300	-18.61	20230619	12100	16.36	20230103	17300	-18.61	20230619	11800	19.32	20220930	0.84	Y	034220	5000	17890 억	64395228	N	N	164990	N	N
125	20230809	130355	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13990	-10	5	-0.07	5686412190	406091	47.41	14010	14160	13920	18200	9800	14000	14002.80	18.00	49760	-36124	14306	14152	14026	13872	13746	14090	13810	17891	4200	5000	10640	10	1	357815700	50058	-1.63	0.51	12	0.11	-8584.00	27611.00	17300	20230619	-19.13	11800	20220930	18.56	17300	-19.13	20230619	12100	15.62	20230103	17300	-19.13	20230619	11800	18.56	20220930	0.84	Y	034220	5000	17890 억	64395228	N	N	164990	N	N
126	20230809	120354	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13980	-20	5	-0.14	5107073550	364624	42.57	14010	14160	13920	18200	9800	14000	14006.41	18.00	49760	-30679	14306	14152	14026	13872	13746	14090	13810	17891	4200	5000	10640	10	1	357815700	50023	-1.63	0.51	12	0.10	-8584.00	27611.00	17300	20230619	-19.19	11800	20220930	18.47	17300	-19.19	20230619	12100	15.54	20230103	17300	-19.19	20230619	11800	18.47	20220930	0.84	Y	034220	5000	17890 억	64395228	N	N	164990	N	N
127	20230809	110352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13950	-50	5	-0.36	4092800300	291906	34.08	14010	14160	13930	18200	9800	14000	14020.96	18.00	49760	-12645	14306	14152	14026	13872	13746	14090	13810	17891	4200	5000	10640	10	1	357815700	49915	-1.63	0.51	12	0.08	-8584.00	27611.00	17300	20230619	-19.36	11800	20220930	18.22	17300	-19.36	20230619	12100	15.29	20230103	17300	-19.36	20230619	11800	18.22	20220930	0.84	Y	034220	5000	17890 억	64395228	N	N	164990	N	N
128	20230809	100347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14010	10	2	0.07	2849866730	202993	23.70	14010	14160	13930	18200	9800	14000	14039.26	18.00	49760	17472	14306	14152	14026	13872	13746	14090	13810	17891	4200	5000	10640	10	1	357815700	50130	-1.63	0.51	12	0.06	-8584.00	27611.00	17300	20230619	-19.02	11800	20220930	18.73	17300	-19.02	20230619	12100	15.79	20230103	17300	-19.02	20230619	11800	18.73	20220930	0.84	Y	034220	5000	17890 억	64395228	N	N	164990	N	N
129	20230809	090348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14050	50	2	0.36	354251020	25228	2.95	14010	14100	14000	18200	9800	14000	14042.21	18.00	49760	9193	14306	14152	14026	13872	13746	14090	13810	17891	4200	5000	10640	10	1	357815700	50273	-1.64	0.51	12	0.01	-8584.00	27611.00	17300	20230619	-18.79	11800	20220930	19.07	17300	-18.79	20230619	12100	16.12	20230103	17300	-18.79	20230619	11800	19.07	20220930	0.84	Y	034220	5000	17890 억	64395228	N	N	164990	N	N
130	20230808	160355	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14000	-20	5	-0.14	11972306000	853218	81.26	14180	14180	13900	18220	9820	14020	14032.03	18.02	349	-90864	14586	14302	14006	13722	13426	14445	13865	17891	4200	5000	10650	10	1	357815700	50094	-1.63	0.51	12	0.24	-8584.00	27611.00	17300	20230619	-19.08	11800	20220930	18.64	17300	-19.08	20230619	12100	15.70	20230103	17300	-19.08	20230619	11800	18.64	20220930	0.83	Y	034220	5000	17890 억	64485814	N	N	164990	N	N
131	20230808	150350	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13970	-50	5	-0.36	10674417940	760476	72.43	14180	14180	13900	18220	9820	14020	14036.50	18.02	349	-93471	14586	14302	14006	13722	13426	14445	13865	17891	4200	5000	10650	10	1	357815700	49987	-1.63	0.51	12	0.21	-8584.00	27611.00	17300	20230619	-19.25	11800	20220930	18.39	17300	-19.25	20230619	12100	15.45	20230103	17300	-19.25	20230619	11800	18.39	20220930	0.83	Y	034220	5000	17890 억	64485814	N	N	175498	N	N
132	20230808	140347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14070	50	2	0.36	8731306900	621746	59.21	14180	14180	13900	18220	9820	14020	14043.21	18.02	349	-72967	14586	14302	14006	13722	13426	14445	13865	17891	4200	5000	10650	10	1	357815700	50345	-1.64	0.51	12	0.17	-8584.00	27611.00	17300	20230619	-18.67	11800	20220930	19.24	17300	-18.67	20230619	12100	16.28	20230103	17300	-18.67	20230619	11800	19.24	20220930	0.83	Y	034220	5000	17890 억	64485814	N	N	175498	N	N
133	20230808	130344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14100	80	2	0.57	7453779540	531036	50.58	14180	14180	13900	18220	9820	14020	14036.30	18.02	349	-63794	14586	14302	14006	13722	13426	14445	13865	17891	4200	5000	10650	10	1	357815700	50452	-1.64	0.51	12	0.15	-8584.00	27611.00	17300	20230619	-18.50	11800	20220930	19.49	17300	-18.50	20230619	12100	16.53	20230103	17300	-18.50	20230619	11800	19.49	20220930	0.83	Y	034220	5000	17890 억	64485814	N	N	175498	N	N
134	20230808	120348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14050	30	2	0.21	6451611360	459839	43.79	14180	14180	13900	18220	9820	14020	14030.15	18.02	349	-64411	14586	14302	14006	13722	13426	14445	13865	17891	4200	5000	10650	10	1	357815700	50273	-1.64	0.51	12	0.13	-8584.00	27611.00	17300	20230619	-18.79	11800	20220930	19.07	17300	-18.79	20230619	12100	16.12	20230103	17300	-18.79	20230619	11800	19.07	20220930	0.83	Y	034220	5000	17890 억	64485814	N	N	175498	N	N
135	20230808	110345	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13950	-70	5	-0.50	5323914460	379455	36.14	14180	14180	13900	18220	9820	14020	14030.42	18.02	349	-64653	14586	14302	14006	13722	13426	14445	13865	17891	4200	5000	10650	10	1	357815700	49915	-1.63	0.51	12	0.11	-8584.00	27611.00	17300	20230619	-19.36	11800	20220930	18.22	17300	-19.36	20230619	12100	15.29	20230103	17300	-19.36	20230619	11800	18.22	20220930	0.83	Y	034220	5000	17890 억	64485814	N	N	175498	N	N
136	20230808	100350	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14040	20	2	0.14	2706200700	192216	18.31	14180	14180	14010	18220	9820	14020	14078.96	18.02	349	-27553	14586	14302	14006	13722	13426	14445	13865	17891	4200	5000	10650	10	1	357815700	50237	-1.64	0.51	12	0.05	-8584.00	27611.00	17300	20230619	-18.84	11800	20220930	18.98	17300	-18.84	20230619	12100	16.03	20230103	17300	-18.84	20230619	11800	18.98	20220930	0.83	Y	034220	5000	17890 억	64485814	N	N	175498	N	N
137	20230808	090349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14070	50	2	0.36	349646930	24751	2.36	14180	14180	14070	18220	9820	14020	14126.58	18.02	349	-7521	14586	14302	14006	13722	13426	14445	13865	17891	4200	5000	10650	10	1	357815700	50345	-1.64	0.51	12	0.01	-8584.00	27611.00	17300	20230619	-18.67	11800	20220930	19.24	17300	-18.67	20230619	12100	16.28	20230103	17300	-18.67	20230619	11800	19.24	20220930	0.83	Y	034220	5000	17890 억	64485814	N	N	175498	N	N
138	20230807	160348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14020	110	2	0.79	14725148420	1044650	114.14	13910	14290	13710	18080	9740	13910	14096.08	18.01	0	-58142	14270	14090	14000	13820	13730	14045	13775	17891	4170	5000	10570	10	1	357815700	50166	-1.63	0.51	12	0.29	-8584.00	27611.00	17300	20230619	-18.96	11800	20220930	18.81	17300	-18.96	20230619	12100	15.87	20230103	17300	-18.96	20230619	11800	18.81	20220930	0.83	Y	034220	5000	17890 억	64454987	N	N	175498	N	N
139	20230807	150346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14120	210	2	1.51	13265612110	940779	102.79	13910	14290	13710	18080	9740	13910	14100.89	18.01	0	-51489	14270	14090	14000	13820	13730	14045	13775	17891	4170	5000	10570	10	1	357815700	50524	-1.64	0.51	12	0.26	-8584.00	27611.00	17300	20230619	-18.38	11800	20220930	19.66	17300	-18.38	20230619	12100	16.69	20230103	17300	-18.38	20230619	11800	19.66	20220930	0.83	Y	034220	5000	17890 억	64454987	N	N	92731	N	N
140	20230807	140349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14120	210	2	1.51	11362348860	805827	88.05	13910	14290	13710	18080	9740	13910	14100.49	18.01	0	-9258	14270	14090	14000	13820	13730	14045	13775	17891	4170	5000	10570	10	1	357815700	50524	-1.64	0.51	12	0.23	-8584.00	27611.00	17300	20230619	-18.38	11800	20220930	19.66	17300	-18.38	20230619	12100	16.69	20230103	17300	-18.38	20230619	11800	19.66	20220930	0.83	Y	034220	5000	17890 억	64454987	N	N	92731	N	N
141	20230807	130346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14160	250	2	1.80	9706296080	688724	75.25	13910	14290	13710	18080	9740	13910	14093.45	18.01	0	34663	14270	14090	14000	13820	13730	14045	13775	17891	4170	5000	10570	10	1	357815700	50667	-1.65	0.51	12	0.19	-8584.00	27611.00	17300	20230619	-18.15	11800	20220930	20.00	17300	-18.15	20230619	12100	17.02	20230103	17300	-18.15	20230619	11800	20.00	20220930	0.83	Y	034220	5000	17890 억	64454987	N	N	92731	N	N
142	20230807	120345	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14240	330	2	2.37	8413968950	597678	65.31	13910	14290	13710	18080	9740	13910	14078.07	18.01	0	59088	14270	14090	14000	13820	13730	14045	13775	17891	4170	5000	10570	10	1	357815700	50953	-1.66	0.52	12	0.17	-8584.00	27611.00	17300	20230619	-17.69	11800	20220930	20.68	17300	-17.69	20230619	12100	17.69	20230103	17300	-17.69	20230619	11800	20.68	20220930	0.83	Y	034220	5000	17890 억	64454987	N	N	92731	N	N
143	20230807	110343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14220	310	2	2.23	6516321810	464171	50.72	13910	14290	13710	18080	9740	13910	14038.93	18.01	0	55578	14270	14090	14000	13820	13730	14045	13775	17891	4170	5000	10570	10	1	357815700	50881	-1.66	0.52	12	0.13	-8584.00	27611.00	17300	20230619	-17.80	11800	20220930	20.51	17300	-17.80	20230619	12100	17.52	20230103	17300	-17.80	20230619	11800	20.51	20220930	0.83	Y	034220	5000	17890 억	64454987	N	N	92731	N	N
144	20230807	100346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14070	160	2	1.15	3393829730	244180	26.68	13910	14090	13710	18080	9740	13910	13898.83	18.01	0	15528	14270	14090	14000	13820	13730	14045	13775	17891	4170	5000	10570	10	1	357815700	50345	-1.64	0.51	12	0.07	-8584.00	27611.00	17300	20230619	-18.67	11800	20220930	19.24	17300	-18.67	20230619	12100	16.28	20230103	17300	-18.67	20230619	11800	19.24	20220930	0.83	Y	034220	5000	17890 억	64454987	N	N	92731	N	N
145	20230807	090346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13740	-170	5	-1.22	641675070	46452	5.08	13910	13910	13720	18080	9740	13910	13811.38	18.01	0	-13311	14270	14090	14000	13820	13730	14045	13775	17891	4170	5000	10570	10	1	357815700	49164	-1.60	0.50	12	0.01	-8584.00	27611.00	17300	20230619	-20.58	11800	20220930	16.44	17300	-20.58	20230619	12100	13.55	20230103	17300	-20.58	20230619	11800	16.44	20220930	0.83	Y	034220	5000	17890 억	64454987	N	N	92731	N	N
146	20230804	160343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13910	-20	5	-0.14	12764408010	909893	80.49	13960	14180	13910	18100	9760	13930	14028.79	18.01	0	-104781	14303	14116	13963	13776	13623	14040	13700	17891	4170	5000	10580	10	1	357815700	49772	-1.62	0.50	12	0.25	-8584.00	27611.00	17300	20230619	-19.60	11800	20220930	17.88	17300	-19.60	20230619	12100	14.96	20230103	17300	-19.60	20230619	11800	17.88	20220930	0.83	Y	034220	5000	17890 억	64456561	N	N	92458	N	N
147	20230804	150343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13920	-10	5	-0.07	11579925130	824803	72.96	13960	14180	13910	18100	9760	13930	14039.73	18.01	0	-116590	14303	14116	13963	13776	13623	14040	13700	17891	4170	5000	10580	10	1	357815700	49808	-1.62	0.50	12	0.23	-8584.00	27611.00	17300	20230619	-19.54	11800	20220930	17.97	17300	-19.54	20230619	12100	15.04	20230103	17300	-19.54	20230619	11800	17.97	20220930	0.83	Y	034220	5000	17890 억	64456561	N	N	178807	N	N
148	20230804	140348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14030	100	2	0.72	9710789390	691022	61.13	13960	14180	13940	18100	9760	13930	14052.93	18.01	0	-111708	14303	14116	13963	13776	13623	14040	13700	17891	4170	5000	10580	10	1	357815700	50202	-1.63	0.51	12	0.19	-8584.00	27611.00	17300	20230619	-18.90	11800	20220930	18.90	17300	-18.90	20230619	12100	15.95	20230103	17300	-18.90	20230619	11800	18.90	20220930	0.83	Y	034220	5000	17890 억	64456561	N	N	178807	N	N
149	20230804	130343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13980	50	2	0.36	8281784800	588807	52.09	13960	14180	13960	18100	9760	13930	14065.54	18.01	0	-77832	14303	14116	13963	13776	13623	14040	13700	17891	4170	5000	10580	10	1	357815700	50023	-1.63	0.51	12	0.16	-8584.00	27611.00	17300	20230619	-19.19	11800	20220930	18.47	17300	-19.19	20230619	12100	15.54	20230103	17300	-19.19	20230619	11800	18.47	20220930	0.83	Y	034220	5000	17890 억	64456561	N	N	178807	N	N
150	20230804	120343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14040	110	2	0.79	6979923890	495980	43.88	13960	14180	13960	18100	9760	13930	14073.22	18.01	0	-34845	14303	14116	13963	13776	13623	14040	13700	17891	4170	5000	10580	10	1	357815700	50237	-1.64	0.51	12	0.14	-8584.00	27611.00	17300	20230619	-18.84	11800	20220930	18.98	17300	-18.84	20230619	12100	16.03	20230103	17300	-18.84	20230619	11800	18.98	20220930	0.83	Y	034220	5000	17890 억	64456561	N	N	178807	N	N
151	20230804	110344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14050	120	2	0.86	5941585080	421941	37.33	13960	14180	13960	18100	9760	13930	14081.84	18.01	0	-11977	14303	14116	13963	13776	13623	14040	13700	17891	4170	5000	10580	10	1	357815700	50273	-1.64	0.51	12	0.12	-8584.00	27611.00	17300	20230619	-18.79	11800	20220930	19.07	17300	-18.79	20230619	12100	16.12	20230103	17300	-18.79	20230619	11800	19.07	20220930	0.83	Y	034220	5000	17890 억	64456561	N	N	178807	N	N
152	20230804	100341	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14160	230	2	1.65	4256722850	302216	26.73	13960	14180	13960	18100	9760	13930	14085.44	18.01	0	17759	14303	14116	13963	13776	13623	14040	13700	17891	4170	5000	10580	10	1	357815700	50667	-1.65	0.51	12	0.08	-8584.00	27611.00	17300	20230619	-18.15	11800	20220930	20.00	17300	-18.15	20230619	12100	17.02	20230103	17300	-18.15	20230619	11800	20.00	20220930	0.83	Y	034220	5000	17890 억	64456561	N	N	178807	N	N
153	20230804	090341	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14000	70	2	0.50	488352450	34914	3.09	13960	14060	13960	18100	9760	13930	13988.61	18.01	0	-9496	14303	14116	13963	13776	13623	14040	13700	17891	4170	5000	10580	10	1	357815700	50094	-1.63	0.51	12	0.01	-8584.00	27611.00	17300	20230619	-19.08	11800	20220930	18.64	17300	-19.08	20230619	12100	15.70	20230103	17300	-19.08	20230619	11800	18.64	20220930	0.83	Y	034220	5000	17890 억	64456561	N	N	178807	N	N
154	20230803	160341	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13930	-240	5	-1.69	15638405950	1122015	85.08	14100	14150	13810	18420	9920	14170	13937.80	18.02	0	-94237	14583	14376	14193	13986	13803	14285	13895	17891	4250	5000	10760	10	1	357815700	49844	-1.62	0.50	12	0.31	-8584.00	27611.00	17300	20230619	-19.48	11800	20220930	18.05	17300	-19.48	20230619	12100	15.12	20230103	17300	-19.48	20230619	11800	18.05	20220930	0.85	Y	034220	5000	17890 억	64479275	N	N	178807	N	N
155	20230803	150343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13910	-260	5	-1.83	14101584820	1011698	76.71	14100	14150	13810	18420	9920	14170	13938.53	18.02	0	-101736	14583	14376	14193	13986	13803	14285	13895	17891	4250	5000	10760	10	1	357815700	49772	-1.62	0.50	12	0.28	-8584.00	27611.00	17300	20230619	-19.60	11800	20220930	17.88	17300	-19.60	20230619	12100	14.96	20230103	17300	-19.60	20230619	11800	17.88	20220930	0.85	Y	034220	5000	17890 억	64479275	N	N	166648	N	N
156	20230803	140339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13900	-270	5	-1.91	11740812920	842115	63.85	14100	14150	13810	18420	9920	14170	13942.05	18.02	0	-105501	14583	14376	14193	13986	13803	14285	13895	17891	4250	5000	10760	10	1	357815700	49736	-1.62	0.50	12	0.24	-8584.00	27611.00	17300	20230619	-19.65	11800	20220930	17.80	17300	-19.65	20230619	12100	14.88	20230103	17300	-19.65	20230619	11800	17.80	20220930	0.85	Y	034220	5000	17890 억	64479275	N	N	166648	N	N
157	20230803	130344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13870	-300	5	-2.12	10047981050	720200	54.61	14100	14150	13810	18420	9920	14170	13951.65	18.02	0	-115135	14583	14376	14193	13986	13803	14285	13895	17891	4250	5000	10760	10	1	357815700	49629	-1.62	0.50	12	0.20	-8584.00	27611.00	17300	20230619	-19.83	11800	20220930	17.54	17300	-19.83	20230619	12100	14.63	20230103	17300	-19.83	20230619	11800	17.54	20220930	0.85	Y	034220	5000	17890 억	64479275	N	N	166648	N	N
158	20230803	120343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13840	-330	5	-2.33	8666963670	620430	47.04	14100	14150	13810	18420	9920	14170	13969.28	18.02	0	-94057	14583	14376	14193	13986	13803	14285	13895	17891	4250	5000	10760	10	1	357815700	49522	-1.61	0.50	12	0.17	-8584.00	27611.00	17300	20230619	-20.00	11800	20220930	17.29	17300	-20.00	20230619	12100	14.38	20230103	17300	-20.00	20230619	11800	17.29	20220930	0.85	Y	034220	5000	17890 억	64479275	N	N	166648	N	N
159	20230803	110339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13930	-240	5	-1.69	6378203870	455305	34.52	14100	14150	13900	18420	9920	14170	14008.64	18.02	0	-57747	14583	14376	14193	13986	13803	14285	13895	17891	4250	5000	10760	10	1	357815700	49844	-1.62	0.50	12	0.13	-8584.00	27611.00	17300	20230619	-19.48	11800	20220930	18.05	17300	-19.48	20230619	12100	15.12	20230103	17300	-19.48	20230619	11800	18.05	20220930	0.85	Y	034220	5000	17890 억	64479275	N	N	166648	N	N
160	20230803	100339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14010	-160	5	-1.13	3768481920	268394	20.35	14100	14150	13950	18420	9920	14170	14040.86	18.02	0	-13600	14583	14376	14193	13986	13803	14285	13895	17891	4250	5000	10760	10	1	357815700	50130	-1.63	0.51	12	0.08	-8584.00	27611.00	17300	20230619	-19.02	11800	20220930	18.73	17300	-19.02	20230619	12100	15.79	20230103	17300	-19.02	20230619	11800	18.73	20220930	0.85	Y	034220	5000	17890 억	64479275	N	N	166648	N	N
161	20230803	090339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13980	-190	5	-1.34	750679380	53508	4.06	14100	14130	13970	18420	9920	14170	14029.28	18.02	0	-8488	14583	14376	14193	13986	13803	14285	13895	17891	4250	5000	10760	10	1	357815700	50023	-1.63	0.51	12	0.01	-8584.00	27611.00	17300	20230619	-19.19	11800	20220930	18.47	17300	-19.19	20230619	12100	15.54	20230103	17300	-19.19	20230619	11800	18.47	20220930	0.85	Y	034220	5000	17890 억	64479275	N	N	166648	N	N
162	20230802	160341	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14170	-160	5	-1.12	18647211420	1315591	52.72	14260	14400	14010	18620	10040	14330	14173.94	18.04	0	-91490	14956	14642	14026	13712	13096	14800	13870	17891	4290	5000	10890	10	1	357815700	50702	-1.65	0.51	12	0.37	-8584.00	27611.00	17300	20230619	-18.09	11800	20220930	20.08	17300	-18.09	20230619	12100	17.11	20230103	17300	-18.09	20230619	11800	20.08	20220930	0.84	Y	034220	5000	17890 억	64565571	N	N	166628	N	N
163	20230802	150344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14170	-160	5	-1.12	16360859460	1154086	46.25	14260	14400	14010	18620	10040	14330	14176.37	18.04	0	-154965	14956	14642	14026	13712	13096	14800	13870	17891	4290	5000	10890	10	1	357815700	50702	-1.65	0.51	12	0.32	-8584.00	27611.00	17300	20230619	-18.09	11800	20220930	20.08	17300	-18.09	20230619	12100	17.11	20230103	17300	-18.09	20230619	11800	20.08	20220930	0.84	Y	034220	5000	17890 억	64565571	N	N	303498	N	N
164	20230802	140342	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14130	-200	5	-1.40	13719646060	967565	38.77	14260	14400	14010	18620	10040	14330	14179.45	18.04	0	-108868	14956	14642	14026	13712	13096	14800	13870	17891	4290	5000	10890	10	1	357815700	50559	-1.65	0.51	12	0.27	-8584.00	27611.00	17300	20230619	-18.32	11800	20220930	19.75	17300	-18.32	20230619	12100	16.78	20230103	17300	-18.32	20230619	11800	19.75	20220930	0.84	Y	034220	5000	17890 억	64565571	N	N	303498	N	N
165	20230802	130341	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14140	-190	5	-1.33	11436654670	805656	32.28	14260	14400	14010	18620	10040	14330	14195.33	18.04	0	-76089	14956	14642	14026	13712	13096	14800	13870	17891	4290	5000	10890	10	1	357815700	50595	-1.65	0.51	12	0.23	-8584.00	27611.00	17300	20230619	-18.27	11800	20220930	19.83	17300	-18.27	20230619	12100	16.86	20230103	17300	-18.27	20230619	11800	19.83	20220930	0.84	Y	034220	5000	17890 억	64565571	N	N	303498	N	N
166	20230802	120338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14140	-190	5	-1.33	10274611080	723433	28.99	14260	14400	14010	18620	10040	14330	14202.44	18.04	0	-56731	14956	14642	14026	13712	13096	14800	13870	17891	4290	5000	10890	10	1	357815700	50595	-1.65	0.51	12	0.20	-8584.00	27611.00	17300	20230619	-18.27	11800	20220930	19.83	17300	-18.27	20230619	12100	16.86	20230103	17300	-18.27	20230619	11800	19.83	20220930	0.84	Y	034220	5000	17890 억	64565571	N	N	303498	N	N
167	20230802	110336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14250	-80	5	-0.56	8332083630	586514	23.50	14260	14400	14010	18620	10040	14330	14205.96	18.04	0	-13446	14956	14642	14026	13712	13096	14800	13870	17891	4290	5000	10890	10	1	357815700	50989	-1.66	0.52	12	0.16	-8584.00	27611.00	17300	20230619	-17.63	11800	20220930	20.76	17300	-17.63	20230619	12100	17.77	20230103	17300	-17.63	20230619	11800	20.76	20220930	0.84	Y	034220	5000	17890 억	64565571	N	N	303498	N	N
168	20230802	100338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14230	-100	5	-0.70	5582379150	394290	15.80	14260	14280	14010	18620	10040	14330	14157.73	18.04	0	3353	14956	14642	14026	13712	13096	14800	13870	17891	4290	5000	10890	10	1	357815700	50917	-1.66	0.52	12	0.11	-8584.00	27611.00	17300	20230619	-17.75	11800	20220930	20.59	17300	-17.75	20230619	12100	17.60	20230103	17300	-17.75	20230619	11800	20.59	20220930	0.84	Y	034220	5000	17890 억	64565571	N	N	303498	N	N
169	20230802	090337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14080	-250	5	-1.74	1052832820	74343	2.98	14260	14260	14070	18620	10040	14330	14160.14	18.04	0	-15954	14956	14642	14026	13712	13096	14800	13870	17891	4290	5000	10890	10	1	357815700	50380	-1.64	0.51	12	0.02	-8584.00	27611.00	17300	20230619	-18.61	11800	20220930	19.32	17300	-18.61	20230619	12100	16.36	20230103	17300	-18.61	20230619	11800	19.32	20220930	0.84	Y	034220	5000	17890 억	64565571	N	N	303498	N	N
170	20230801	160339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14330	840	2	6.23	35018340830	2486027	201.06	13500	14340	13410	17530	9450	13490	14085.52	18.05	-1143	34793	13716	13602	13506	13392	13296	13555	13345	17891	4040	5000	10250	10	1	357815700	51275	-1.67	0.52	12	0.69	-8584.00	27611.00	17300	20230619	-17.17	11800	20220930	21.44	17300	-17.17	20230619	12100	18.43	20230103	17300	-17.17	20230619	11800	21.44	20220930	0.84	Y	034220	5000	17890 억	64574712	N	N	303488	N	N
171	20230801	150335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14300	810	2	6.00	32839067160	2333829	188.75	13500	14320	13410	17530	9450	13490	14070.90	18.05	-1143	33707	13716	13602	13506	13392	13296	13555	13345	17891	4040	5000	10250	10	1	357815700	51168	-1.67	0.52	12	0.65	-8584.00	27611.00	17300	20230619	-17.34	11800	20220930	21.19	17300	-17.34	20230619	12100	18.18	20230103	17300	-17.34	20230619	11800	21.19	20220930	0.84	Y	034220	5000	17890 억	64574712	N	N	133408	N	N
172	20230801	140343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14210	720	2	5.34	29338641530	2088386	168.90	13500	14320	13410	17530	9450	13490	14048.48	18.05	-1143	53332	13716	13602	13506	13392	13296	13555	13345	17891	4040	5000	10250	10	1	357815700	50846	-1.66	0.51	12	0.58	-8584.00	27611.00	17300	20230619	-17.86	11800	20220930	20.42	17300	-17.86	20230619	12100	17.44	20230103	17300	-17.86	20230619	11800	20.42	20220930	0.84	Y	034220	5000	17890 억	64574712	N	N	133408	N	N
173	20230801	130336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14310	820	2	6.08	24427454930	1743101	140.97	13500	14320	13410	17530	9450	13490	14013.80	18.05	-1143	113875	13716	13602	13506	13392	13296	13555	13345	17891	4040	5000	10250	10	1	357815700	51203	-1.67	0.52	12	0.49	-8584.00	27611.00	17300	20230619	-17.28	11800	20220930	21.27	17300	-17.28	20230619	12100	18.26	20230103	17300	-17.28	20230619	11800	21.27	20220930	0.84	Y	034220	5000	17890 억	64574712	N	N	133408	N	N
174	20230801	120337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14180	690	2	5.11	19558637830	1401294	113.33	13500	14180	13410	17530	9450	13490	13957.56	18.05	-1143	122559	13716	13602	13506	13392	13296	13555	13345	17891	4040	5000	10250	10	1	357815700	50738	-1.65	0.51	12	0.39	-8584.00	27611.00	17300	20230619	-18.03	11800	20220930	20.17	17300	-18.03	20230619	12100	17.19	20230103	17300	-18.03	20230619	11800	20.17	20220930	0.84	Y	034220	5000	17890 억	64574712	N	N	133408	N	N
175	20230801	110335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14120	630	2	4.67	15892833170	1141797	92.34	13500	14130	13410	17530	9450	13490	13919.15	18.05	-1143	140575	13716	13602	13506	13392	13296	13555	13345	17891	4040	5000	10250	10	1	357815700	50524	-1.64	0.51	12	0.32	-8584.00	27611.00	17300	20230619	-18.38	11800	20220930	19.66	17300	-18.38	20230619	12100	16.69	20230103	17300	-18.38	20230619	11800	19.66	20220930	0.84	Y	034220	5000	17890 억	64574712	N	N	133408	N	N
176	20230801	100337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13970	480	2	3.56	9239983440	669072	54.11	13500	13990	13410	17530	9450	13490	13810.16	18.05	-1143	90074	13716	13602	13506	13392	13296	13555	13345	17891	4040	5000	10250	10	1	357815700	49987	-1.63	0.51	12	0.19	-8584.00	27611.00	17300	20230619	-19.25	11800	20220930	18.39	17300	-19.25	20230619	12100	15.45	20230103	17300	-19.25	20230619	11800	18.39	20220930	0.84	Y	034220	5000	17890 억	64574712	N	N	133408	N	N
177	20230801	090334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13440	-50	5	-0.37	693302020	51475	4.16	13500	13520	13430	17530	9450	13490	13468.70	18.05	-1143	-14881	13716	13602	13506	13392	13296	13555	13345	17891	4040	5000	10250	10	1	357815700	48090	-1.57	0.49	12	0.01	-8584.00	27611.00	17300	20230619	-22.31	11800	20220930	13.90	17300	-22.31	20230619	12100	11.07	20230103	17300	-22.31	20230619	11800	13.90	20220930	0.84	Y	034220	5000	17890 억	64574712	N	N	133408	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History