KissMeData/272210/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15200	930	2	6.52	28838830680	1920230	128.54	14420	15380	14410	18550	9990	14270	15018.08	4.67	0	392384	14943	14606	14353	14016	13763	14480	13890	9446	4280	5000	10550	10	1	188919389	28716	-37.53	1.41	12	1.02	-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	0.81	Y	272210	5000	9445 억	8819174	N	N	47153	N	N
3	20230731	151043	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15210	940	2	6.59	27426307110	1827290	122.32	14420	15380	14410	18550	9990	14270	15009.28	4.67	0	379197	14943	14606	14353	14016	13763	14480	13890	9446	4280	5000	10550	10	1	188919389	28735	-37.56	1.41	12	0.97	-405.00	10769.00	17720	20230711	-14.16	10150	20221013	49.85	17720	-14.16	20230711	10200	49.12	20230103	17720	-14.16	20230711	10150	49.85	20221013	0.81	Y	272210	5000	9445 억	8819174	N	N	96670	N	N
4	20230731	141051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15040	770	2	5.40	24092692570	1607323	107.59	14420	15380	14410	18550	9990	14270	14989.33	4.67	0	353132	14943	14606	14353	14016	13763	14480	13890	9446	4280	5000	10550	10	1	188919389	28413	-37.14	1.40	12	0.85	-405.00	10769.00	17720	20230711	-15.12	10150	20221013	48.18	17720	-15.12	20230711	10200	47.45	20230103	17720	-15.12	20230711	10150	48.18	20221013	0.81	Y	272210	5000	9445 억	8819174	N	N	96670	N	N
5	20230731	131049	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15020	750	2	5.26	22483641300	1499891	100.40	14420	15380	14410	18550	9990	14270	14990.18	4.67	0	368691	14943	14606	14353	14016	13763	14480	13890	9446	4280	5000	10550	10	1	188919389	28376	-37.09	1.39	12	0.79	-405.00	10769.00	17720	20230711	-15.24	10150	20221013	47.98	17720	-15.24	20230711	10200	47.25	20230103	17720	-15.24	20230711	10150	47.98	20221013	0.81	Y	272210	5000	9445 억	8819174	N	N	96670	N	N
6	20230731	121059	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15040	770	2	5.40	20826660410	1389507	93.01	14420	15380	14410	18550	9990	14270	14988.53	4.67	0	372211	14943	14606	14353	14016	13763	14480	13890	9446	4280	5000	10550	10	1	188919389	28413	-37.14	1.40	12	0.74	-405.00	10769.00	17720	20230711	-15.12	10150	20221013	48.18	17720	-15.12	20230711	10200	47.45	20230103	17720	-15.12	20230711	10150	48.18	20221013	0.81	Y	272210	5000	9445 억	8819174	N	N	96670	N	N
7	20230731	111100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15200	930	2	6.52	18972750080	1266639	84.79	14420	15380	14410	18550	9990	14270	14978.81	4.67	0	377040	14943	14606	14353	14016	13763	14480	13890	9446	4280	5000	10550	10	1	188919389	28716	-37.53	1.41	12	0.67	-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	0.81	Y	272210	5000	9445 억	8819174	N	N	96670	N	N
8	20230731	101057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15040	770	2	5.40	10386588050	702304	47.01	14420	15080	14410	18550	9990	14270	14789.30	4.67	0	182018	14943	14606	14353	14016	13763	14480	13890	9446	4280	5000	10550	10	1	188919389	28413	-37.14	1.40	12	0.37	-405.00	10769.00	17720	20230711	-15.12	10150	20221013	48.18	17720	-15.12	20230711	10200	47.45	20230103	17720	-15.12	20230711	10150	48.18	20221013	0.81	Y	272210	5000	9445 억	8819174	N	N	96670	N	N
9	20230731	091045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14540	270	2	1.89	1374368560	95128	6.37	14420	14550	14410	18550	9990	14270	14447.57	4.67	0	5508	14943	14606	14353	14016	13763	14480	13890	9446	4280	5000	10550	10	1	188919389	27469	-35.90	1.35	12	0.05	-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	0.81	Y	272210	5000	9445 억	8819174	N	N	96670	N	N
10	20230728	161048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14270	-530	5	-3.58	21244619700	1485310	31.02	14650	14690	14100	19240	10360	14800	14303.01	4.88	0	-394467	16513	15656	15083	14226	13653	15370	13940	9446	4440	5000	10950	10	1	188919389	26959	-35.23	1.33	12	0.79	-405.00	10769.00	17720	20230711	-19.47	10150	20221013	40.59	17720	-19.47	20230711	10200	39.90	20230103	17720	-19.47	20230711	10150	40.59	20221013	0.84	Y	272210	5000	9445 억	9212628	N	N	96670	N	N
11	20230728	151045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14280	-520	5	-3.51	20044733470	1401268	29.26	14650	14690	14100	19240	10360	14800	14304.46	4.88	0	-383405	16513	15656	15083	14226	13653	15370	13940	9446	4440	5000	10950	10	1	188919389	26978	-35.26	1.33	12	0.74	-405.00	10769.00	17720	20230711	-19.41	10150	20221013	40.69	17720	-19.41	20230711	10200	40.00	20230103	17720	-19.41	20230711	10150	40.69	20221013	0.84	Y	272210	5000	9445 억	9212628	N	N	416683	N	N
12	20230728	141043	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14320	-480	5	-3.24	17485855660	1222097	25.52	14650	14690	14100	19240	10360	14800	14307.79	4.88	0	-331959	16513	15656	15083	14226	13653	15370	13940	9446	4440	5000	10950	10	1	188919389	27053	-35.36	1.33	12	0.65	-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	0.84	Y	272210	5000	9445 억	9212628	N	N	416683	N	N
13	20230728	131048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14310	-490	5	-3.31	15896756560	1111085	23.20	14650	14690	14100	19240	10360	14800	14307.11	4.88	0	-290493	16513	15656	15083	14226	13653	15370	13940	9446	4440	5000	10950	10	1	188919389	27034	-35.33	1.33	12	0.59	-405.00	10769.00	17720	20230711	-19.24	10150	20221013	40.99	17720	-19.24	20230711	10200	40.29	20230103	17720	-19.24	20230711	10150	40.99	20221013	0.84	Y	272210	5000	9445 억	9212628	N	N	416683	N	N
14	20230728	121044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14380	-420	5	-2.84	14081940410	984596	20.56	14650	14690	14100	19240	10360	14800	14301.90	4.88	0	-239779	16513	15656	15083	14226	13653	15370	13940	9446	4440	5000	10950	10	1	188919389	27167	-35.51	1.34	12	0.52	-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	0.84	Y	272210	5000	9445 억	9212628	N	N	416683	N	N
15	20230728	111052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14310	-490	5	-3.31	12802246220	895405	18.70	14650	14690	14100	19240	10360	14800	14297.32	4.88	0	-202159	16513	15656	15083	14226	13653	15370	13940	9446	4440	5000	10950	10	1	188919389	27034	-35.33	1.33	12	0.47	-405.00	10769.00	17720	20230711	-19.24	10150	20221013	40.99	17720	-19.24	20230711	10200	40.29	20230103	17720	-19.24	20230711	10150	40.99	20221013	0.84	Y	272210	5000	9445 억	9212628	N	N	416683	N	N
16	20230728	101042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14200	-600	5	-4.05	10810262740	756477	15.80	14650	14690	14100	19240	10360	14800	14289.80	4.88	0	-172256	16513	15656	15083	14226	13653	15370	13940	9446	4440	5000	10950	10	1	188919389	26827	-35.06	1.32	12	0.40	-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	0.84	Y	272210	5000	9445 억	9212628	N	N	416683	N	N
17	20230728	091051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14240	-560	5	-3.78	5170399510	360906	7.54	14650	14690	14100	19240	10360	14800	14325.24	4.88	0	-83737	16513	15656	15083	14226	13653	15370	13940	9446	4440	5000	10950	10	1	188919389	26902	-35.16	1.32	12	0.19	-405.00	10769.00	17720	20230711	-19.64	10150	20221013	40.30	17720	-19.64	20230711	10200	39.61	20230103	17720	-19.64	20230711	10150	40.30	20221013	0.84	Y	272210	5000	9445 억	9212628	N	N	416683	N	N
18	20230727	161042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14800	150	2	1.02	72317722820	4771202	246.44	15210	15940	14510	19040	10260	14650	15157.57	5.24	136297	-658238	15756	15202	14806	14252	13856	15005	14055	9446	4390	5000	10840	10	1	188919389	27960	-36.54	1.37	12	2.53	-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	0.85	Y	272210	5000	9445 억	9904461	N	N	416683	N	N
19	20230727	151042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14850	200	2	1.37	70396851300	4641569	239.74	15210	15940	14510	19040	10260	14650	15166.61	5.24	136297	-660973	15756	15202	14806	14252	13856	15005	14055	9446	4390	5000	10840	10	1	188919389	28055	-36.67	1.38	12	2.46	-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	0.85	Y	272210	5000	9445 억	9904461	N	N	116098	N	N
20	20230727	141037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14930	280	2	1.91	66077899150	4351926	224.78	15210	15940	14510	19040	10260	14650	15183.60	5.24	136297	-680033	15756	15202	14806	14252	13856	15005	14055	9446	4390	5000	10840	10	1	188919389	28206	-36.86	1.39	12	2.30	-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	0.85	Y	272210	5000	9445 억	9904461	N	N	116098	N	N
21	20230727	131036	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14750	100	2	0.68	58936834570	3872728	200.03	15210	15940	14510	19040	10260	14650	15218.43	5.24	136297	-702937	15756	15202	14806	14252	13856	15005	14055	9446	4390	5000	10840	10	1	188919389	27866	-36.42	1.37	12	2.05	-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	0.85	Y	272210	5000	9445 억	9904461	N	N	116098	N	N
22	20230727	121039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14580	-70	5	-0.48	55316301680	3624573	187.21	15210	15940	14560	19040	10260	14650	15261.47	5.24	136297	-660527	15756	15202	14806	14252	13856	15005	14055	9446	4390	5000	10840	10	1	188919389	27544	-36.00	1.35	12	1.92	-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	0.85	Y	272210	5000	9445 억	9904461	N	N	116098	N	N
23	20230727	111042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14680	30	2	0.20	51151755350	3339523	172.49	15210	15940	14620	19040	10260	14650	15317.09	5.24	136297	-560358	15756	15202	14806	14252	13856	15005	14055	9446	4390	5000	10840	10	1	188919389	27733	-36.25	1.36	12	1.77	-405.00	10769.00	17720	20230711	-17.16	10150	20221013	44.63	17720	-17.16	20230711	10200	43.92	20230103	17720	-17.16	20230711	10150	44.63	20221013	0.85	Y	272210	5000	9445 억	9904461	N	N	116098	N	N
24	20230727	101038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14750	100	2	0.68	43792910910	2839882	146.68	15210	15940	14710	19040	10260	14650	15420.68	5.24	136297	-372077	15756	15202	14806	14252	13856	15005	14055	9446	4390	5000	10840	10	1	188919389	27866	-36.42	1.37	12	1.50	-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	0.85	Y	272210	5000	9445 억	9904461	N	N	116098	N	N
25	20230727	091038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15400	750	2	5.12	10186191090	660768	34.13	15210	15590	15200	19040	10260	14650	15415.69	5.24	136297	-19912	15756	15202	14806	14252	13856	15005	14055	9446	4390	5000	10840	10	1	188919389	29094	-38.02	1.43	12	0.35	-405.00	10769.00	17720	20230711	-13.09	10150	20221013	51.72	17720	-13.09	20230711	10200	50.98	20230103	17720	-13.09	20230711	10150	51.72	20221013	0.85	Y	272210	5000	9445 억	9904461	N	N	116098	N	N
26	20230726	161035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14650	-690	5	-4.50	28698828750	1927547	106.54	15360	15360	14410	19940	10740	15340	14888.77	5.17	0	145562	15840	15590	15240	14990	14640	15715	15115	9446	4600	5000	11350	10	1	188919389	27677	-36.17	1.36	12	1.02	-405.00	10769.00	17720	20230711	-17.33	10150	20221013	44.33	17720	-17.33	20230711	10200	43.63	20230103	17720	-17.33	20230711	10150	44.33	20221013	0.88	Y	272210	5000	9445 억	9768164	N	N	116096	N	N
27	20230726	151041	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14610	-730	5	-4.76	27391739120	1838218	101.60	15360	15360	14410	19940	10740	15340	14901.07	5.17	0	160392	15840	15590	15240	14990	14640	15715	15115	9446	4600	5000	11350	10	1	188919389	27601	-36.07	1.36	12	0.97	-405.00	10769.00	17720	20230711	-17.55	10150	20221013	43.94	17720	-17.55	20230711	10200	43.24	20230103	17720	-17.55	20230711	10150	43.94	20221013	0.88	Y	272210	5000	9445 억	9768164	N	N	91899	N	N
28	20230726	141033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14600	-740	5	-4.82	23999362060	1606117	88.77	15360	15360	14410	19940	10740	15340	14942.29	5.17	0	137194	15840	15590	15240	14990	14640	15715	15115	9446	4600	5000	11350	10	1	188919389	27582	-36.05	1.36	12	0.85	-405.00	10769.00	17720	20230711	-17.61	10150	20221013	43.84	17720	-17.61	20230711	10200	43.14	20230103	17720	-17.61	20230711	10150	43.84	20221013	0.88	Y	272210	5000	9445 억	9768164	N	N	91899	N	N
29	20230726	131030	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14700	-640	5	-4.17	19789606580	1319506	72.93	15360	15360	14410	19940	10740	15340	14997.54	5.17	0	120691	15840	15590	15240	14990	14640	15715	15115	9446	4600	5000	11350	10	1	188919389	27771	-36.30	1.37	12	0.70	-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	0.88	Y	272210	5000	9445 억	9768164	N	N	91899	N	N
30	20230726	121033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14990	-350	5	-2.28	15358913300	1019794	56.36	15360	15360	14840	19940	10740	15340	15060.59	5.17	0	101599	15840	15590	15240	14990	14640	15715	15115	9446	4600	5000	11350	10	1	188919389	28319	-37.01	1.39	12	0.54	-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	0.88	Y	272210	5000	9445 억	9768164	N	N	91899	N	N
31	20230726	111028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14960	-380	5	-2.48	13638174920	904745	50.01	15360	15360	14840	19940	10740	15340	15073.83	5.17	0	106636	15840	15590	15240	14990	14640	15715	15115	9446	4600	5000	11350	10	1	188919389	28262	-36.94	1.39	12	0.48	-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	0.88	Y	272210	5000	9445 억	9768164	N	N	91899	N	N
32	20230726	101036	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15000	-340	5	-2.22	8696178500	574113	31.73	15360	15360	14980	19940	10740	15340	15146.90	5.17	0	48438	15840	15590	15240	14990	14640	15715	15115	9446	4600	5000	11350	10	1	188919389	28338	-37.04	1.39	12	0.30	-405.00	10769.00	17720	20230711	-15.35	10150	20221013	47.78	17720	-15.35	20230711	10200	47.06	20230103	17720	-15.35	20230711	10150	47.78	20221013	0.88	Y	272210	5000	9445 억	9768164	N	N	91899	N	N
33	20230726	091030	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15320	-20	5	-0.13	1964125140	128565	7.11	15360	15360	15180	19940	10740	15340	15276.92	5.17	0	4255	15840	15590	15240	14990	14640	15715	15115	9446	4600	5000	11350	10	1	188919389	28942	-37.83	1.42	12	0.07	-405.00	10769.00	17720	20230711	-13.54	10150	20221013	50.94	17720	-13.54	20230711	10200	50.20	20230103	17720	-13.54	20230711	10150	50.94	20221013	0.88	Y	272210	5000	9445 억	9768164	N	N	91899	N	N
34	20230725	161027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15340	420	2	2.82	27539142870	1801514	149.54	14890	15490	14890	19390	10450	14920	15286.62	5.12	0	122458	15346	15132	14866	14652	14386	15000	14520	9446	4470	5000	11040	10	1	188919389	28980	-37.88	1.42	12	0.95	-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	0.88	Y	272210	5000	9445 억	9671736	N	N	91899	N	N
35	20230725	151016	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15280	360	2	2.41	26461948880	1731179	143.70	14890	15490	14890	19390	10450	14920	15285.53	5.12	0	119148	15346	15132	14866	14652	14386	15000	14520	9446	4470	5000	11040	10	1	188919389	28867	-37.73	1.42	12	0.92	-405.00	10769.00	17720	20230711	-13.77	10150	20221013	50.54	17720	-13.77	20230711	10200	49.80	20230103	17720	-13.77	20230711	10150	50.54	20221013	0.88	Y	272210	5000	9445 억	9671736	N	N	83007	N	N
36	20230725	141013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15260	340	2	2.28	24624351820	1610968	133.72	14890	15490	14890	19390	10450	14920	15285.46	5.12	0	115885	15346	15132	14866	14652	14386	15000	14520	9446	4470	5000	11040	10	1	188919389	28829	-37.68	1.42	12	0.85	-405.00	10769.00	17720	20230711	-13.88	10150	20221013	50.34	17720	-13.88	20230711	10200	49.61	20230103	17720	-13.88	20230711	10150	50.34	20221013	0.88	Y	272210	5000	9445 억	9671736	N	N	83007	N	N
37	20230725	131024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15330	410	2	2.75	22461333900	1469799	122.00	14890	15490	14890	19390	10450	14920	15281.93	5.12	0	123446	15346	15132	14866	14652	14386	15000	14520	9446	4470	5000	11040	10	1	188919389	28961	-37.85	1.42	12	0.78	-405.00	10769.00	17720	20230711	-13.49	10150	20221013	51.03	17720	-13.49	20230711	10200	50.29	20230103	17720	-13.49	20230711	10150	51.03	20221013	0.88	Y	272210	5000	9445 억	9671736	N	N	83007	N	N
38	20230725	121025	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15360	440	2	2.95	20004178670	1310085	108.74	14890	15490	14890	19390	10450	14920	15269.40	5.12	0	101747	15346	15132	14866	14652	14386	15000	14520	9446	4470	5000	11040	10	1	188919389	29018	-37.93	1.43	12	0.69	-405.00	10769.00	17720	20230711	-13.32	10150	20221013	51.33	17720	-13.32	20230711	10200	50.59	20230103	17720	-13.32	20230711	10150	51.33	20221013	0.88	Y	272210	5000	9445 억	9671736	N	N	83007	N	N
39	20230725	111023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15240	320	2	2.14	16262010660	1066570	88.53	14890	15490	14890	19390	10450	14920	15247.05	5.12	0	72599	15346	15132	14866	14652	14386	15000	14520	9446	4470	5000	11040	10	1	188919389	28791	-37.63	1.42	12	0.56	-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	0.88	Y	272210	5000	9445 억	9671736	N	N	83007	N	N
40	20230725	101022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15130	210	2	1.41	13509941020	884921	73.45	14890	15490	14890	19390	10450	14920	15266.87	5.12	0	74167	15346	15132	14866	14652	14386	15000	14520	9446	4470	5000	11040	10	1	188919389	28584	-37.36	1.40	12	0.47	-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	0.88	Y	272210	5000	9445 억	9671736	N	N	83007	N	N
41	20230725	091021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15090	170	2	1.14	2131156590	141372	11.73	14890	15200	14890	19390	10450	14920	15074.92	5.12	0	45452	15346	15132	14866	14652	14386	15000	14520	9446	4470	5000	11040	10	1	188919389	28508	-37.26	1.40	12	0.07	-405.00	10769.00	17720	20230711	-14.84	10150	20221013	48.67	17720	-14.84	20230711	10200	47.94	20230103	17720	-14.84	20230711	10150	48.67	20221013	0.88	Y	272210	5000	9445 억	9671736	N	N	83007	N	N
42	20230724	161023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14920	-40	5	-0.27	17888906250	1200785	95.13	15010	15080	14600	19440	10480	14960	14897.64	5.07	2975	54357	15286	15122	14966	14802	14646	15205	14885	9446	4480	5000	11070	10	1	188919389	28187	-36.84	1.39	12	0.64	-405.00	10769.00	17720	20230711	-15.80	10150	20221013	47.00	17720	-15.80	20230711	10200	46.27	20230103	17720	-15.80	20230711	10150	47.00	20221013	0.89	Y	272210	5000	9445 억	9577820	N	N	83002	N	N
43	20230724	151018	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14900	-60	5	-0.40	17039189420	1143833	90.62	15010	15080	14600	19440	10480	14960	14896.56	5.07	2975	48983	15286	15122	14966	14802	14646	15205	14885	9446	4480	5000	11070	10	1	188919389	28149	-36.79	1.38	12	0.61	-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	0.89	Y	272210	5000	9445 억	9577820	N	N	86885	N	N
44	20230724	141017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14960	0	3	0.00	15449501850	1037256	82.18	15010	15080	14600	19440	10480	14960	14894.58	5.07	2975	44897	15286	15122	14966	14802	14646	15205	14885	9446	4480	5000	11070	10	1	188919389	28262	-36.94	1.39	12	0.55	-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	0.89	Y	272210	5000	9445 억	9577820	N	N	86885	N	N
45	20230724	131017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14980	20	2	0.13	13544125550	909730	72.07	15010	15080	14600	19440	10480	14960	14888.06	5.07	2975	47995	15286	15122	14966	14802	14646	15205	14885	9446	4480	5000	11070	10	1	188919389	28300	-36.99	1.39	12	0.48	-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	0.89	Y	272210	5000	9445 억	9577820	N	N	86885	N	N
46	20230724	121018	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14940	-20	5	-0.13	12127048790	815165	64.58	15010	15080	14600	19440	10480	14960	14876.79	5.07	2975	50040	15286	15122	14966	14802	14646	15205	14885	9446	4480	5000	11070	10	1	188919389	28225	-36.89	1.39	12	0.43	-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	0.89	Y	272210	5000	9445 억	9577820	N	N	86885	N	N
47	20230724	111023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15040	80	2	0.53	10300837890	693400	54.93	15010	15080	14600	19440	10480	14960	14855.52	5.07	2975	36345	15286	15122	14966	14802	14646	15205	14885	9446	4480	5000	11070	10	1	188919389	28413	-37.14	1.40	12	0.37	-405.00	10769.00	17720	20230711	-15.12	10150	20221013	48.18	17720	-15.12	20230711	10200	47.45	20230103	17720	-15.12	20230711	10150	48.18	20221013	0.89	Y	272210	5000	9445 억	9577820	N	N	86885	N	N
48	20230724	101013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14920	-40	5	-0.27	7648521380	515441	40.84	15010	15080	14600	19440	10480	14960	14838.75	5.07	2975	36662	15286	15122	14966	14802	14646	15205	14885	9446	4480	5000	11070	10	1	188919389	28187	-36.84	1.39	12	0.27	-405.00	10769.00	17720	20230711	-15.80	10150	20221013	47.00	17720	-15.80	20230711	10200	46.27	20230103	17720	-15.80	20230711	10150	47.00	20221013	0.89	Y	272210	5000	9445 억	9577820	N	N	86885	N	N
49	20230724	091019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14670	-290	5	-1.94	2642543230	179181	14.20	15010	15010	14610	19440	10480	14960	14747.70	5.07	2975	-28871	15286	15122	14966	14802	14646	15205	14885	9446	4480	5000	11070	10	1	188919389	27714	-36.22	1.36	12	0.09	-405.00	10769.00	17720	20230711	-17.21	10150	20221013	44.53	17720	-17.21	20230711	10200	43.82	20230103	17720	-17.21	20230711	10150	44.53	20221013	0.89	Y	272210	5000	9445 억	9577820	N	N	86885	N	N
50	20230721	161008	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14960	80	2	0.54	18745242050	1248433	88.81	14810	15130	14810	19340	10420	14880	15015.18	5.15	187	-109031	15313	15096	14873	14656	14433	15205	14765	9446	4460	5000	11010	10	1	188919389	28262	-36.94	1.39	12	0.66	-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	0.83	Y	272210	5000	9445 억	9721780	N	N	86885	N	N
51	20230721	151010	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15000	120	2	0.81	17592610430	1171464	83.34	14810	15130	14810	19340	10420	14880	15017.71	5.15	187	-111277	15313	15096	14873	14656	14433	15205	14765	9446	4460	5000	11010	10	1	188919389	28338	-37.04	1.39	12	0.62	-405.00	10769.00	17720	20230711	-15.35	10150	20221013	47.78	17720	-15.35	20230711	10200	47.06	20230103	17720	-15.35	20230711	10150	47.78	20221013	0.83	Y	272210	5000	9445 억	9721780	N	N	101255	N	N
52	20230721	141006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15100	220	2	1.48	14820770550	986824	70.20	14810	15130	14810	19340	10420	14880	15018.76	5.15	187	-56185	15313	15096	14873	14656	14433	15205	14765	9446	4460	5000	11010	10	1	188919389	28527	-37.28	1.40	12	0.52	-405.00	10769.00	17720	20230711	-14.79	10150	20221013	48.77	17720	-14.79	20230711	10200	48.04	20230103	17720	-14.79	20230711	10150	48.77	20221013	0.83	Y	272210	5000	9445 억	9721780	N	N	101255	N	N
53	20230721	131010	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15020	140	2	0.94	12130053700	808434	57.51	14810	15100	14810	19340	10420	14880	15004.49	5.15	187	6935	15313	15096	14873	14656	14433	15205	14765	9446	4460	5000	11010	10	1	188919389	28376	-37.09	1.39	12	0.43	-405.00	10769.00	17720	20230711	-15.24	10150	20221013	47.98	17720	-15.24	20230711	10200	47.25	20230103	17720	-15.24	20230711	10150	47.98	20221013	0.83	Y	272210	5000	9445 억	9721780	N	N	101255	N	N
54	20230721	121022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15040	160	2	1.08	10900418600	726808	51.71	14810	15100	14810	19340	10420	14880	14997.77	5.15	187	5307	15313	15096	14873	14656	14433	15205	14765	9446	4460	5000	11010	10	1	188919389	28413	-37.14	1.40	12	0.38	-405.00	10769.00	17720	20230711	-15.12	10150	20221013	48.18	17720	-15.12	20230711	10200	47.45	20230103	17720	-15.12	20230711	10150	48.18	20221013	0.83	Y	272210	5000	9445 억	9721780	N	N	101255	N	N
55	20230721	111018	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15030	150	2	1.01	9443036010	629688	44.80	14810	15100	14810	19340	10420	14880	14996.50	5.15	187	31766	15313	15096	14873	14656	14433	15205	14765	9446	4460	5000	11010	10	1	188919389	28395	-37.11	1.40	12	0.33	-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	0.83	Y	272210	5000	9445 억	9721780	N	N	101255	N	N
56	20230721	101017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15020	140	2	0.94	6321046030	422193	30.04	14810	15070	14810	19340	10420	14880	14972.09	5.15	187	61835	15313	15096	14873	14656	14433	15205	14765	9446	4460	5000	11010	10	1	188919389	28376	-37.09	1.39	12	0.22	-405.00	10769.00	17720	20230711	-15.24	10150	20221013	47.98	17720	-15.24	20230711	10200	47.25	20230103	17720	-15.24	20230711	10150	47.98	20221013	0.83	Y	272210	5000	9445 억	9721780	N	N	101255	N	N
57	20230721	091014	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15000	120	2	0.81	1271747660	85114	6.06	14810	15050	14810	19340	10420	14880	14942.21	5.15	187	17998	15313	15096	14873	14656	14433	15205	14765	9446	4460	5000	11010	10	1	188919389	28338	-37.04	1.39	12	0.05	-405.00	10769.00	17720	20230711	-15.35	10150	20221013	47.78	17720	-15.35	20230711	10200	47.06	20230103	17720	-15.35	20230711	10150	47.78	20221013	0.83	Y	272210	5000	9445 억	9721780	N	N	101255	N	N
58	20230720	161005	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14880	180	2	1.22	20836669870	1397091	69.45	14650	15090	14650	19110	10290	14700	14914.52	5.22	0	-156183	15273	14986	14833	14546	14393	14910	14470	9446	4410	5000	10870	10	1	188919389	28111	-36.74	1.38	12	0.74	-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	0.83	Y	272210	5000	9445 억	9868406	N	N	101250	N	N
59	20230720	151005	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14900	200	2	1.36	19566335640	1311716	65.21	14650	15090	14650	19110	10290	14700	14916.68	5.22	0	-135198	15273	14986	14833	14546	14393	14910	14470	9446	4410	5000	10870	10	1	188919389	28149	-36.79	1.38	12	0.69	-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	0.83	Y	272210	5000	9445 억	9868406	N	N	141722	N	N
60	20230720	141004	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14900	200	2	1.36	17708423900	1186910	59.00	14650	15090	14650	19110	10290	14700	14919.87	5.22	0	-120906	15273	14986	14833	14546	14393	14910	14470	9446	4410	5000	10870	10	1	188919389	28149	-36.79	1.38	12	0.63	-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	0.83	Y	272210	5000	9445 억	9868406	N	N	141722	N	N
61	20230720	131005	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14960	260	2	1.77	15499305500	1038720	51.63	14650	15090	14650	19110	10290	14700	14921.66	5.22	0	-82770	15273	14986	14833	14546	14393	14910	14470	9446	4410	5000	10870	10	1	188919389	28262	-36.94	1.39	12	0.55	-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	0.83	Y	272210	5000	9445 억	9868406	N	N	141722	N	N
62	20230720	121013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14920	220	2	1.50	14301626820	958609	47.65	14650	15090	14650	19110	10290	14700	14919.27	5.22	0	-69406	15273	14986	14833	14546	14393	14910	14470	9446	4410	5000	10870	10	1	188919389	28187	-36.84	1.39	12	0.51	-405.00	10769.00	17720	20230711	-15.80	10150	20221013	47.00	17720	-15.80	20230711	10200	46.27	20230103	17720	-15.80	20230711	10150	47.00	20221013	0.83	Y	272210	5000	9445 억	9868406	N	N	141722	N	N
63	20230720	111009	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14960	260	2	1.77	12618345970	845823	42.05	14650	15090	14650	19110	10290	14700	14918.56	5.22	0	-50278	15273	14986	14833	14546	14393	14910	14470	9446	4410	5000	10870	10	1	188919389	28262	-36.94	1.39	12	0.45	-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	0.83	Y	272210	5000	9445 억	9868406	N	N	141722	N	N
64	20230720	100958	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14940	240	2	1.63	8052380700	541875	26.94	14650	15020	14650	19110	10290	14700	14860.37	5.22	0	-124017	15273	14986	14833	14546	14393	14910	14470	9446	4410	5000	10870	10	1	188919389	28225	-36.89	1.39	12	0.29	-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	0.83	Y	272210	5000	9445 억	9868406	N	N	141722	N	N
65	20230720	091001	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14790	90	2	0.61	1871851500	126861	6.31	14650	14840	14650	19110	10290	14700	14755.37	5.22	0	-25118	15273	14986	14833	14546	14393	14910	14470	9446	4410	5000	10870	10	1	188919389	27941	-36.52	1.37	12	0.07	-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	0.83	Y	272210	5000	9445 억	9868406	N	N	141722	N	N
66	20230719	161019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14700	-300	5	-2.00	29651556840	2000246	72.69	15020	15120	14680	19500	10500	15000	14824.39	5.47	0	-223932	15853	15426	15183	14756	14513	15305	14635	9446	4500	5000	11100	10	1	188919389	27771	-36.30	1.37	12	1.06	-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	0.79	Y	272210	5000	9445 억	10330671	N	N	141716	N	N
67	20230719	151017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14680	-320	5	-2.13	27351477840	1843799	67.01	15020	15120	14680	19500	10500	15000	14834.26	5.47	0	-228902	15853	15426	15183	14756	14513	15305	14635	9446	4500	5000	11100	10	1	188919389	27733	-36.25	1.36	12	0.98	-405.00	10769.00	17720	20230711	-17.16	10150	20221013	44.63	17720	-17.16	20230711	10200	43.92	20230103	17720	-17.16	20230711	10150	44.63	20221013	0.79	Y	272210	5000	9445 억	10330671	N	N	179480	N	N
68	20230719	141021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14740	-260	5	-1.73	23315063120	1569453	57.04	15020	15120	14690	19500	10500	15000	14855.49	5.47	0	-239098	15853	15426	15183	14756	14513	15305	14635	9446	4500	5000	11100	10	1	188919389	27847	-36.40	1.37	12	0.83	-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	0.79	Y	272210	5000	9445 억	10330671	N	N	179480	N	N
69	20230719	131007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14790	-210	5	-1.40	19215335410	1291211	46.92	15020	15120	14730	19500	10500	15000	14881.59	5.47	0	-200915	15853	15426	15183	14756	14513	15305	14635	9446	4500	5000	11100	10	1	188919389	27941	-36.52	1.37	12	0.68	-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	0.79	Y	272210	5000	9445 억	10330671	N	N	179480	N	N
70	20230719	121024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14790	-210	5	-1.40	17147361030	1151409	41.84	15020	15120	14730	19500	10500	15000	14892.45	5.47	0	-170360	15853	15426	15183	14756	14513	15305	14635	9446	4500	5000	11100	10	1	188919389	27941	-36.52	1.37	12	0.61	-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	0.79	Y	272210	5000	9445 억	10330671	N	N	179480	N	N
71	20230719	111021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14810	-190	5	-1.27	14917456820	1000925	36.38	15020	15120	14730	19500	10500	15000	14903.62	5.47	0	-130878	15853	15426	15183	14756	14513	15305	14635	9446	4500	5000	11100	10	1	188919389	27979	-36.57	1.38	12	0.53	-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	0.79	Y	272210	5000	9445 억	10330671	N	N	179480	N	N
72	20230719	101012	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15070	70	2	0.47	11245664660	754584	27.42	15020	15120	14730	19500	10500	15000	14903.06	5.47	0	-50905	15853	15426	15183	14756	14513	15305	14635	9446	4500	5000	11100	10	1	188919389	28470	-37.21	1.40	12	0.40	-405.00	10769.00	17720	20230711	-14.95	10150	20221013	48.47	17720	-14.95	20230711	10200	47.75	20230103	17720	-14.95	20230711	10150	48.47	20221013	0.79	Y	272210	5000	9445 억	10330671	N	N	179480	N	N
73	20230719	091012	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14840	-160	5	-1.07	3308485970	222178	8.07	15020	15110	14730	19500	10500	15000	14890.89	5.47	0	-8632	15853	15426	15183	14756	14513	15305	14635	9446	4500	5000	11100	10	1	188919389	28036	-36.64	1.38	12	0.12	-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	0.79	Y	272210	5000	9445 억	10330671	N	N	179480	N	N
74	20230718	161011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15000	-600	5	-3.85	41226477890	2724520	49.04	15510	15610	14940	20250	10920	15600	15131.54	5.63	0	-109078	18006	16802	16146	14942	14286	16475	14615	9446	4665	5000	11540	10	1	188919389	28338	-37.04	1.39	12	1.44	-405.00	10769.00	17720	20230711	-15.35	10150	20221013	47.78	17720	-15.35	20230711	10200	47.06	20230103	17720	-15.35	20230711	10150	47.78	20221013	0.78	Y	272210	5000	9445 억	10644184	N	N	179467	N	N
75	20230718	151009	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14990	-610	5	-3.91	38947093140	2572418	46.30	15510	15610	14950	20250	10920	15600	15139.94	5.63	0	-114359	18006	16802	16146	14942	14286	16475	14615	9446	4665	5000	11540	10	1	188919389	28319	-37.01	1.39	12	1.36	-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	0.78	Y	272210	5000	9445 억	10644184	N	N	403523	N	N
76	20230718	141006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15010	-590	5	-3.78	35780406840	2361113	42.49	15510	15610	14960	20250	10920	15600	15153.69	5.63	0	-125361	18006	16802	16146	14942	14286	16475	14615	9446	4665	5000	11540	10	1	188919389	28357	-37.06	1.39	12	1.25	-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	0.78	Y	272210	5000	9445 억	10644184	N	N	403523	N	N
77	20230718	131006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14980	-620	5	-3.97	33395683150	2202099	39.63	15510	15610	14960	20250	10920	15600	15165.02	5.63	0	-109486	18006	16802	16146	14942	14286	16475	14615	9446	4665	5000	11540	10	1	188919389	28300	-36.99	1.39	12	1.17	-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	0.78	Y	272210	5000	9445 억	10644184	N	N	403523	N	N
78	20230718	121016	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15060	-540	5	-3.46	30875940320	2034155	36.61	15510	15610	14960	20250	10920	15600	15178.37	5.63	0	-71764	18006	16802	16146	14942	14286	16475	14615	9446	4665	5000	11540	10	1	188919389	28451	-37.19	1.40	12	1.08	-405.00	10769.00	17720	20230711	-15.01	10150	20221013	48.37	17720	-15.01	20230711	10200	47.65	20230103	17720	-15.01	20230711	10150	48.37	20221013	0.78	Y	272210	5000	9445 억	10644184	N	N	403523	N	N
79	20230718	111013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15070	-530	5	-3.40	26579894280	1747936	31.46	15510	15610	15000	20250	10920	15600	15206.03	5.63	0	-29518	18006	16802	16146	14942	14286	16475	14615	9446	4665	5000	11540	10	1	188919389	28470	-37.21	1.40	12	0.93	-405.00	10769.00	17720	20230711	-14.95	10150	20221013	48.47	17720	-14.95	20230711	10200	47.75	20230103	17720	-14.95	20230711	10150	48.47	20221013	0.78	Y	272210	5000	9445 억	10644184	N	N	403523	N	N
80	20230718	101007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15170	-430	5	-2.76	21923830990	1439294	25.90	15510	15610	15000	20250	10920	15600	15231.88	5.63	0	6986	18006	16802	16146	14942	14286	16475	14615	9446	4665	5000	11540	10	1	188919389	28659	-37.46	1.41	12	0.76	-405.00	10769.00	17720	20230711	-14.39	10150	20221013	49.46	17720	-14.39	20230711	10200	48.73	20230103	17720	-14.39	20230711	10150	49.46	20221013	0.78	Y	272210	5000	9445 억	10644184	N	N	403523	N	N
81	20230718	091004	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15300	-300	5	-1.92	6225055640	404682	7.28	15510	15610	15270	20250	10920	15600	15381.59	5.63	0	-36954	18006	16802	16146	14942	14286	16475	14615	9446	4665	5000	11540	10	1	188919389	28905	-37.78	1.42	12	0.21	-405.00	10769.00	17720	20230711	-13.66	10150	20221013	50.74	17720	-13.66	20230711	10200	50.00	20230103	17720	-13.66	20230711	10150	50.74	20221013	0.78	Y	272210	5000	9445 억	10644184	N	N	403523	N	N
82	20230717	161006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15600	-1700	5	-9.83	87227706260	5512954	161.24	17350	17350	15490	22450	12110	17300	15822.65	6.04	0	-639290	17966	17632	17356	17022	16746	17605	16995	9446	5170	5000	12800	10	1	188919389	29471	-38.52	1.45	12	2.92	-405.00	10769.00	17720	20230711	-11.96	10150	20221013	53.69	17720	-11.96	20230711	10200	52.94	20230103	17720	-11.96	20230711	10150	53.69	20221013	0.74	Y	272210	5000	9445 억	11420062	N	N	403523	N	N
83	20230717	151002	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15530	-1770	5	-10.23	84037717650	5308145	155.25	17350	17350	15490	22450	12110	17300	15831.79	6.04	0	-643900	17966	17632	17356	17022	16746	17605	16995	9446	5170	5000	12800	10	1	188919389	29339	-38.35	1.44	12	2.81	-405.00	10769.00	17720	20230711	-12.36	10150	20221013	53.00	17720	-12.36	20230711	10200	52.25	20230103	17720	-12.36	20230711	10150	53.00	20221013	0.74	Y	272210	5000	9445 억	11420062	N	N	127555	N	N
84	20230717	141005	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15620	-1680	5	-9.71	73790684550	4650215	136.01	17350	17350	15520	22450	12110	17300	15868.17	6.04	0	-645836	17966	17632	17356	17022	16746	17605	16995	9446	5170	5000	12800	10	1	188919389	29509	-38.57	1.45	12	2.46	-405.00	10769.00	17720	20230711	-11.85	10150	20221013	53.89	17720	-11.85	20230711	10200	53.14	20230103	17720	-11.85	20230711	10150	53.89	20221013	0.74	Y	272210	5000	9445 억	11420062	N	N	127555	N	N
85	20230717	130955	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15610	-1690	5	-9.77	68462820410	4310276	126.06	17350	17350	15520	22450	12110	17300	15883.57	6.04	0	-623475	17966	17632	17356	17022	16746	17605	16995	9446	5170	5000	12800	10	1	188919389	29490	-38.54	1.45	12	2.28	-405.00	10769.00	17720	20230711	-11.91	10150	20221013	53.79	17720	-11.91	20230711	10200	53.04	20230103	17720	-11.91	20230711	10150	53.79	20221013	0.74	Y	272210	5000	9445 억	11420062	N	N	127555	N	N
86	20230717	121006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15660	-1640	5	-9.48	62071359270	3901473	114.11	17350	17350	15520	22450	12110	17300	15909.66	6.04	0	-580692	17966	17632	17356	17022	16746	17605	16995	9446	5170	5000	12800	10	1	188919389	29585	-38.67	1.45	12	2.07	-405.00	10769.00	17720	20230711	-11.63	10150	20221013	54.29	17720	-11.63	20230711	10200	53.53	20230103	17720	-11.63	20230711	10150	54.29	20221013	0.74	Y	272210	5000	9445 억	11420062	N	N	127555	N	N
87	20230717	110957	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15840	-1460	5	-8.44	54279559530	3404522	99.57	17350	17350	15520	22450	12110	17300	15943.30	6.04	0	-480257	17966	17632	17356	17022	16746	17605	16995	9446	5170	5000	12800	10	1	188919389	29925	-39.11	1.47	12	1.80	-405.00	10769.00	17720	20230711	-10.61	10150	20221013	56.06	17720	-10.61	20230711	10200	55.29	20230103	17720	-10.61	20230711	10150	56.06	20221013	0.74	Y	272210	5000	9445 억	11420062	N	N	127555	N	N
88	20230717	100957	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15820	-1480	5	-8.55	44035437080	2753524	80.53	17350	17350	15520	22450	12110	17300	15992.31	6.04	0	-385778	17966	17632	17356	17022	16746	17605	16995	9446	5170	5000	12800	10	1	188919389	29887	-39.06	1.47	12	1.46	-405.00	10769.00	17720	20230711	-10.72	10150	20221013	55.86	17720	-10.72	20230711	10200	55.10	20230103	17720	-10.72	20230711	10150	55.86	20221013	0.74	Y	272210	5000	9445 억	11420062	N	N	127555	N	N
89	20230717	090957	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15970	-1330	5	-7.69	12730105040	778684	22.77	17350	17350	15900	22450	12110	17300	16348.01	6.04	0	-94310	17966	17632	17356	17022	16746	17605	16995	9446	5170	5000	12800	10	1	188919389	30170	-39.43	1.48	12	0.41	-405.00	10769.00	17720	20230711	-9.88	10150	20221013	57.34	17720	-9.88	20230711	10200	56.57	20230103	17720	-9.88	20230711	10150	57.34	20221013	0.74	Y	272210	5000	9445 억	11420062	N	N	127555	N	N
90	20230714	160956	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17300	50	2	0.29	59166994210	3394178	125.62	17300	17690	17080	22400	12080	17250	17432.25	6.06	0	134628	17870	17560	17290	16980	16710	17425	16845	9446	5160	5000	12760	10	1	188919389	32683	-42.72	1.61	12	1.80	-405.00	10769.00	17720	20230711	-2.37	10150	20221013	70.44	17720	-2.37	20230711	10200	69.61	20230103	17720	-2.37	20230711	10150	70.44	20221013	0.76	Y	272210	5000	9445 억	11446538	N	N	127555	N	N
91	20230714	151000	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17340	90	2	0.52	56865402240	3261298	120.70	17300	17690	17080	22400	12080	17250	17436.47	6.06	0	121761	17870	17560	17290	16980	16710	17425	16845	9446	5160	5000	12760	10	1	188919389	32759	-42.81	1.61	12	1.73	-405.00	10769.00	17720	20230711	-2.14	10150	20221013	70.84	17720	-2.14	20230711	10200	70.00	20230103	17720	-2.14	20230711	10150	70.84	20221013	0.76	Y	272210	5000	9445 억	11446538	N	N	28119	N	N
92	20230714	141006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17570	320	2	1.86	46296838150	2656740	98.33	17300	17690	17080	22400	12080	17250	17426.22	6.06	0	156558	17870	17560	17290	16980	16710	17425	16845	9446	5160	5000	12760	10	1	188919389	33193	-43.38	1.63	12	1.41	-405.00	10769.00	17720	20230711	-0.85	10150	20221013	73.10	17720	-0.85	20230711	10200	72.25	20230103	17720	-0.85	20230711	10150	73.10	20221013	0.76	Y	272210	5000	9445 억	11446538	N	N	28119	N	N
93	20230714	130951	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17390	140	2	0.81	32133008100	1849092	68.44	17300	17590	17080	22400	12080	17250	17377.76	6.06	0	128991	17870	17560	17290	16980	16710	17425	16845	9446	5160	5000	12760	10	1	188919389	32853	-42.94	1.61	12	0.98	-405.00	10769.00	17720	20230711	-1.86	10150	20221013	71.33	17720	-1.86	20230711	10200	70.49	20230103	17720	-1.86	20230711	10150	71.33	20221013	0.76	Y	272210	5000	9445 억	11446538	N	N	28119	N	N
94	20230714	120952	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17380	130	2	0.75	28736803580	1653940	61.21	17300	17590	17080	22400	12080	17250	17374.80	6.06	0	95773	17870	17560	17290	16980	16710	17425	16845	9446	5160	5000	12760	10	1	188919389	32834	-42.91	1.61	12	0.88	-405.00	10769.00	17720	20230711	-1.92	10150	20221013	71.23	17720	-1.92	20230711	10200	70.39	20230103	17720	-1.92	20230711	10150	71.23	20221013	0.76	Y	272210	5000	9445 억	11446538	N	N	28119	N	N
95	20230714	111003	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17410	160	2	0.93	26386487360	1518772	56.21	17300	17590	17080	22400	12080	17250	17373.61	6.06	0	65445	17870	17560	17290	16980	16710	17425	16845	9446	5160	5000	12760	10	1	188919389	32891	-42.99	1.62	12	0.80	-405.00	10769.00	17720	20230711	-1.75	10150	20221013	71.53	17720	-1.75	20230711	10200	70.69	20230103	17720	-1.75	20230711	10150	71.53	20221013	0.76	Y	272210	5000	9445 억	11446538	N	N	28119	N	N
96	20230714	101004	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17450	200	2	1.16	19374941580	1115587	41.29	17300	17590	17080	22400	12080	17250	17367.55	6.06	0	48390	17870	17560	17290	16980	16710	17425	16845	9446	5160	5000	12760	10	1	188919389	32966	-43.09	1.62	12	0.59	-405.00	10769.00	17720	20230711	-1.52	10150	20221013	71.92	17720	-1.52	20230711	10200	71.08	20230103	17720	-1.52	20230711	10150	71.92	20221013	0.76	Y	272210	5000	9445 억	11446538	N	N	28119	N	N
97	20230714	090958	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17150	-100	5	-0.58	5624768530	324206	12.00	17300	17550	17100	22400	12080	17250	17349.54	6.06	0	-18374	17870	17560	17290	16980	16710	17425	16845	9446	5160	5000	12760	10	1	188919389	32400	-42.35	1.59	12	0.17	-405.00	10769.00	17720	20230711	-3.22	10150	20221013	68.97	17720	-3.22	20230711	10200	68.14	20230103	17720	-3.22	20230711	10150	68.97	20221013	0.76	Y	272210	5000	9445 억	11446538	N	N	28119	N	N
98	20230713	160954	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17250	-200	5	-1.15	46244007520	2669392	57.48	17300	17600	17020	22650	12220	17450	17323.87	5.91	0	237065	17950	17700	17250	17000	16550	17825	17125	9446	5215	5000	12910	10	1	188919389	32589	-42.59	1.60	12	1.41	-405.00	10769.00	17720	20230711	-2.65	10150	20221013	69.95	17720	-2.65	20230711	10200	69.12	20230103	17720	-2.65	20230711	10150	69.95	20221013	0.55	Y	272210	5000	9445 억	11164259	N	N	28119	N	N
99	20230713	150949	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17250	-200	5	-1.15	42457606480	2449968	52.75	17300	17600	17020	22650	12220	17450	17329.77	5.91	0	204740	17950	17700	17250	17000	16550	17825	17125	9446	5215	5000	12910	10	1	188919389	32589	-42.59	1.60	12	1.30	-405.00	10769.00	17720	20230711	-2.65	10150	20221013	69.95	17720	-2.65	20230711	10200	69.12	20230103	17720	-2.65	20230711	10150	69.95	20221013	0.55	Y	272210	5000	9445 억	11164259	N	N	139213	N	N
100	20230713	140949	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17350	-100	5	-0.57	36037023920	2078126	44.75	17300	17600	17020	22650	12220	17450	17341.02	5.91	0	163795	17950	17700	17250	17000	16550	17825	17125	9446	5215	5000	12910	10	1	188919389	32778	-42.84	1.61	12	1.10	-405.00	10769.00	17720	20230711	-2.09	10150	20221013	70.94	17720	-2.09	20230711	10200	70.10	20230103	17720	-2.09	20230711	10150	70.94	20221013	0.55	Y	272210	5000	9445 억	11164259	N	N	139213	N	N
101	20230713	130953	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17390	-60	5	-0.34	32865000230	1895234	40.81	17300	17600	17020	22650	12220	17450	17340.76	5.91	0	142229	17950	17700	17250	17000	16550	17825	17125	9446	5215	5000	12910	10	1	188919389	32853	-42.94	1.61	12	1.00	-405.00	10769.00	17720	20230711	-1.86	10150	20221013	71.33	17720	-1.86	20230711	10200	70.49	20230103	17720	-1.86	20230711	10150	71.33	20221013	0.55	Y	272210	5000	9445 억	11164259	N	N	139213	N	N
102	20230713	120948	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17290	-160	5	-0.92	30011226860	1730481	37.26	17300	17600	17020	22650	12220	17450	17342.59	5.91	0	104925	17950	17700	17250	17000	16550	17825	17125	9446	5215	5000	12910	10	1	188919389	32664	-42.69	1.61	12	0.92	-405.00	10769.00	17720	20230711	-2.43	10150	20221013	70.34	17720	-2.43	20230711	10200	69.51	20230103	17720	-2.43	20230711	10150	70.34	20221013	0.55	Y	272210	5000	9445 억	11164259	N	N	139213	N	N
103	20230713	110952	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17450	0	3	0.00	25041634300	1444361	31.10	17300	17600	17020	22650	12220	17450	17337.37	5.91	0	105193	17950	17700	17250	17000	16550	17825	17125	9446	5215	5000	12910	10	1	188919389	32966	-43.09	1.62	12	0.76	-405.00	10769.00	17720	20230711	-1.52	10150	20221013	71.92	17720	-1.52	20230711	10200	71.08	20230103	17720	-1.52	20230711	10150	71.92	20221013	0.55	Y	272210	5000	9445 억	11164259	N	N	139213	N	N
104	20230713	100946	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17440	-10	5	-0.06	19175948790	1108393	23.87	17300	17600	17020	22650	12220	17450	17300.43	5.91	0	59582	17950	17700	17250	17000	16550	17825	17125	9446	5215	5000	12910	10	1	188919389	32948	-43.06	1.62	12	0.59	-405.00	10769.00	17720	20230711	-1.58	10150	20221013	71.82	17720	-1.58	20230711	10200	70.98	20230103	17720	-1.58	20230711	10150	71.82	20221013	0.55	Y	272210	5000	9445 억	11164259	N	N	139213	N	N
105	20230713	090948	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17260	-190	5	-1.09	4139087430	239620	5.16	17300	17370	17180	22650	12220	17450	17272.17	5.91	0	1413	17950	17700	17250	17000	16550	17825	17125	9446	5215	5000	12910	10	1	188919389	32607	-42.62	1.60	12	0.13	-405.00	10769.00	17720	20230711	-2.60	10150	20221013	70.05	17720	-2.60	20230711	10200	69.22	20230103	17720	-2.60	20230711	10150	70.05	20221013	0.55	Y	272210	5000	9445 억	11164259	N	N	139213	N	N
106	20230712	160945	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17450	230	2	1.34	79294218880	4605106	29.29	17070	17500	16800	22350	12060	17220	17218.21	5.65	0	505541	19160	18190	16750	15780	14340	18675	16265	9446	5145	5000	12740	10	1	188919389	32966	-43.09	1.62	12	2.44	-405.00	10769.00	17720	20230711	-1.52	10150	20221013	71.92	17720	-1.52	20230711	10200	71.08	20230103	17720	-1.52	20230711	10150	71.92	20221013	0.52	Y	272210	5000	9445 억	10676837	N	N	139213	N	N
107	20230712	150937	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17490	270	2	1.57	74975827230	4357875	27.71	17070	17500	16800	22350	12060	17220	17204.66	5.65	0	537742	19160	18190	16750	15780	14340	18675	16265	9446	5145	5000	12740	10	1	188919389	33042	-43.19	1.62	12	2.31	-405.00	10769.00	17720	20230711	-1.30	10150	20221013	72.32	17720	-1.30	20230711	10200	71.47	20230103	17720	-1.30	20230711	10150	72.32	20221013	0.52	Y	272210	5000	9445 억	10676837	N	N	113359	N	N
108	20230712	140934	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17290	70	2	0.41	65439591850	3808798	24.22	17070	17440	16800	22350	12060	17220	17181.12	5.65	0	493256	19160	18190	16750	15780	14340	18675	16265	9446	5145	5000	12740	10	1	188919389	32664	-42.69	1.61	12	2.02	-405.00	10769.00	17720	20230711	-2.43	10150	20221013	70.34	17720	-2.43	20230711	10200	69.51	20230103	17720	-2.43	20230711	10150	70.34	20221013	0.52	Y	272210	5000	9445 억	10676837	N	N	113359	N	N
109	20230712	130936	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17240	20	2	0.12	57924184160	3374264	21.46	17070	17440	16800	22350	12060	17220	17166.39	5.65	0	407275	19160	18190	16750	15780	14340	18675	16265	9446	5145	5000	12740	10	1	188919389	32570	-42.57	1.60	12	1.79	-405.00	10769.00	17720	20230711	-2.71	10150	20221013	69.85	17720	-2.71	20230711	10200	69.02	20230103	17720	-2.71	20230711	10150	69.85	20221013	0.52	Y	272210	5000	9445 억	10676837	N	N	113359	N	N
110	20230712	120941	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17290	70	2	0.41	52626396850	3067891	19.51	17070	17440	16800	22350	12060	17220	17153.83	5.65	0	356273	19160	18190	16750	15780	14340	18675	16265	9446	5145	5000	12740	10	1	188919389	32664	-42.69	1.61	12	1.62	-405.00	10769.00	17720	20230711	-2.43	10150	20221013	70.34	17720	-2.43	20230711	10200	69.51	20230103	17720	-2.43	20230711	10150	70.34	20221013	0.52	Y	272210	5000	9445 억	10676837	N	N	113359	N	N
111	20230712	110941	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17280	60	2	0.35	43854743390	2561368	16.29	17070	17360	16800	22350	12060	17220	17121.42	5.65	0	240110	19160	18190	16750	15780	14340	18675	16265	9446	5145	5000	12740	10	1	188919389	32645	-42.67	1.60	12	1.36	-405.00	10769.00	17720	20230711	-2.48	10150	20221013	70.25	17720	-2.48	20230711	10200	69.41	20230103	17720	-2.48	20230711	10150	70.25	20221013	0.52	Y	272210	5000	9445 억	10676837	N	N	113359	N	N
112	20230712	100941	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17110	-110	5	-0.64	28171882430	1653331	10.51	17070	17260	16800	22350	12060	17220	17038.93	5.65	0	175490	19160	18190	16750	15780	14340	18675	16265	9446	5145	5000	12740	10	1	188919389	32324	-42.25	1.59	12	0.88	-405.00	10769.00	17720	20230711	-3.44	10150	20221013	68.57	17720	-3.44	20230711	10200	67.75	20230103	17720	-3.44	20230711	10150	68.57	20221013	0.52	Y	272210	5000	9445 억	10676837	N	N	113359	N	N
113	20230712	090942	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16940	-280	5	-1.63	10248711580	602193	3.83	17070	17220	16800	22350	12060	17220	17017.33	5.65	0	62149	19160	18190	16750	15780	14340	18675	16265	9446	5145	5000	12740	10	1	188919389	32003	-41.83	1.57	12	0.32	-405.00	10769.00	17720	20230711	-4.40	10150	20221013	66.90	17720	-4.40	20230711	10200	66.08	20230103	17720	-4.40	20230711	10150	66.90	20221013	0.52	Y	272210	5000	9445 억	10676837	N	N	113359	N	N
114	20230711	160928	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	17220	1980	2	12.99	263614578660	15587574	807.42	15450	17720	15310	19810	10670	15240	16911.44	4.90	0	1584368	15773	15506	15233	14966	14693	15640	15100	9446	4570	5000	11270	10	1	188919389	32532	-42.52	1.60	12	8.25	-405.00	10769.00	17720	20230711	-2.82	10150	20221013	69.66	17720	-2.82	20230711	10200	68.82	20230103	17720	-2.82	20230711	10150	69.66	20221013	0.52	Y	272210	5000	9445 억	9252906	N	N	113009	N	N
115	20230711	150925	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	17220	1980	2	12.99	253997481750	15029847	778.53	15450	17720	15310	19810	10670	15240	16899.54	4.90	0	1504593	15773	15506	15233	14966	14693	15640	15100	9446	4570	5000	11270	10	1	188919389	32532	-42.52	1.60	12	7.96	-405.00	10769.00	17720	20230711	-2.82	10150	20221013	69.66	17720	-2.82	20230711	10200	68.82	20230103	17720	-2.82	20230711	10150	69.66	20221013	0.52	Y	272210	5000	9445 억	9252906	N	N	150045	N	N
116	20230711	140919	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	17150	1910	2	12.53	233002986500	13800440	714.85	15450	17720	15310	19810	10670	15240	16883.74	4.90	0	1353663	15773	15506	15233	14966	14693	15640	15100	9446	4570	5000	11270	10	1	188919389	32400	-42.35	1.59	12	7.30	-405.00	10769.00	17720	20230711	-3.22	10150	20221013	68.97	17720	-3.22	20230711	10200	68.14	20230103	17720	-3.22	20230711	10150	68.97	20221013	0.52	Y	272210	5000	9445 억	9252906	N	N	150045	N	N
117	20230711	130910	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	17290	2050	2	13.45	209155685460	12417653	643.22	15450	17720	15310	19810	10670	15240	16843.42	4.90	0	1165935	15773	15506	15233	14966	14693	15640	15100	9446	4570	5000	11270	10	1	188919389	32664	-42.69	1.61	12	6.57	-405.00	10769.00	17720	20230711	-2.43	10150	20221013	70.34	17720	-2.43	20230711	10200	69.51	20230103	17720	-2.43	20230711	10150	70.34	20221013	0.52	Y	272210	5000	9445 억	9252906	N	N	150045	N	N
118	20230711	120931	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	17200	1960	2	12.86	132791240130	8032266	416.06	15450	17250	15310	19810	10670	15240	16532.23	4.90	0	1064782	15773	15506	15233	14966	14693	15640	15100	9446	4570	5000	11270	10	1	188919389	32494	-42.47	1.60	12	4.25	-405.00	10769.00	17250	20230711	-0.29	10150	20221013	69.46	17250	-0.29	20230711	10200	68.63	20230103	17250	-0.29	20230711	10150	69.46	20221013	0.52	Y	272210	5000	9445 억	9252906	N	N	150045	N	N
119	20230711	110935	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	16920	1680	2	11.02	73787142070	4548919	235.63	15450	16980	15310	19810	10670	15240	16220.81	4.90	0	506339	15773	15506	15233	14966	14693	15640	15100	9446	4570	5000	11270	10	1	188919389	31965	-41.78	1.57	12	2.41	-405.00	10769.00	16980	20230711	-0.35	10150	20221013	66.70	16980	-0.35	20230711	10200	65.88	20230103	16980	-0.35	20230711	10150	66.70	20221013	0.52	Y	272210	5000	9445 억	9252906	N	N	150045	N	N
120	20230711	100932	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15820	580	2	3.81	22337570150	1424224	73.77	15450	15940	15310	19810	10670	15240	15684.03	4.90	0	312860	15773	15506	15233	14966	14693	15640	15100	9446	4570	5000	11270	10	1	188919389	29887	-39.06	1.47	12	0.75	-405.00	10769.00	16200	20220901	-2.35	10150	20221013	55.86	15940	-0.75	20230711	10200	55.10	20230103	16200	-2.35	20220901	10150	55.86	20221013	0.52	Y	272210	5000	9445 억	9252906	N	N	150045	N	N
121	20230711	090929	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15360	120	2	0.79	1811445450	117785	6.10	15450	15460	15310	19810	10670	15240	15379.26	4.90	0	-27359	15773	15506	15233	14966	14693	15640	15100	9446	4570	5000	11270	10	1	188919389	29018	-37.93	1.43	12	0.06	-405.00	10769.00	16200	20220901	-5.19	10150	20221013	51.33	15700	-2.17	20230420	10200	50.59	20230103	16200	-5.19	20220901	10150	51.33	20221013	0.52	Y	272210	5000	9445 억	9252906	N	N	150045	N	N
122	20230710	160922	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15240	260	2	1.74	29444581460	1924868	169.67	15200	15500	14960	19470	10490	14980	15297.05	4.85	0	105634	15533	15256	14883	14606	14233	15395	14745	9446	4490	5000	11080	10	1	188919389	28791	-37.63	1.42	12	1.02	-405.00	10769.00	16200	20220901	-5.93	10150	20221013	50.15	15700	-2.93	20230420	10200	49.41	20230103	16200	-5.93	20220901	10150	50.15	20221013	0.52	Y	272210	5000	9445 억	9159204	N	N	150045	N	N
123	20230710	150924	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15230	250	2	1.67	28478483940	1861406	164.07	15200	15500	14960	19470	10490	14980	15299.47	4.85	0	88793	15533	15256	14883	14606	14233	15395	14745	9446	4490	5000	11080	10	1	188919389	28772	-37.60	1.41	12	0.99	-405.00	10769.00	16200	20220901	-5.99	10150	20221013	50.05	15700	-2.99	20230420	10200	49.31	20230103	16200	-5.99	20220901	10150	50.05	20221013	0.52	Y	272210	5000	9445 억	9159204	N	N	114813	N	N
124	20230710	140914	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15330	350	2	2.34	26069123160	1703857	150.19	15200	15500	14960	19470	10490	14980	15300.09	4.85	0	125089	15533	15256	14883	14606	14233	15395	14745	9446	4490	5000	11080	10	1	188919389	28961	-37.85	1.42	12	0.90	-405.00	10769.00	16200	20220901	-5.37	10150	20221013	51.03	15700	-2.36	20230420	10200	50.29	20230103	16200	-5.37	20220901	10150	51.03	20221013	0.52	Y	272210	5000	9445 억	9159204	N	N	114813	N	N
125	20230710	130903	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15290	310	2	2.07	23799059360	1555671	137.12	15200	15500	14960	19470	10490	14980	15298.28	4.85	0	168221	15533	15256	14883	14606	14233	15395	14745	9446	4490	5000	11080	10	1	188919389	28886	-37.75	1.42	12	0.82	-405.00	10769.00	16200	20220901	-5.62	10150	20221013	50.64	15700	-2.61	20230420	10200	49.90	20230103	16200	-5.62	20220901	10150	50.64	20221013	0.52	Y	272210	5000	9445 억	9159204	N	N	114813	N	N
126	20230710	120928	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15340	360	2	2.40	21607109200	1412643	124.52	15200	15500	14960	19470	10490	14980	15295.54	4.85	0	168152	15533	15256	14883	14606	14233	15395	14745	9446	4490	5000	11080	10	1	188919389	28980	-37.88	1.42	12	0.75	-405.00	10769.00	16200	20220901	-5.31	10150	20221013	51.13	15700	-2.29	20230420	10200	50.39	20230103	16200	-5.31	20220901	10150	51.13	20221013	0.52	Y	272210	5000	9445 억	9159204	N	N	114813	N	N
127	20230710	110925	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15300	320	2	2.14	15554585020	1019937	89.90	15200	15490	14960	19470	10490	14980	15250.56	4.85	0	51953	15533	15256	14883	14606	14233	15395	14745	9446	4490	5000	11080	10	1	188919389	28905	-37.78	1.42	12	0.54	-405.00	10769.00	16200	20220901	-5.56	10150	20221013	50.74	15700	-2.55	20230420	10200	50.00	20230103	16200	-5.56	20220901	10150	50.74	20221013	0.52	Y	272210	5000	9445 억	9159204	N	N	114813	N	N
128	20230710	100926	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15010	30	2	0.20	11728811270	769105	67.79	15200	15490	14960	19470	10490	14980	15249.99	4.85	0	-22952	15533	15256	14883	14606	14233	15395	14745	9446	4490	5000	11080	10	1	188919389	28357	-37.06	1.39	12	0.41	-405.00	10769.00	16200	20220901	-7.35	10150	20221013	47.88	15700	-4.39	20230420	10200	47.16	20230103	16200	-7.35	20220901	10150	47.88	20221013	0.52	Y	272210	5000	9445 억	9159204	N	N	114813	N	N
129	20230710	090917	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15370	390	2	2.60	2968927140	195346	17.22	15200	15370	15050	19470	10490	14980	15198.42	4.85	0	16361	15533	15256	14883	14606	14233	15395	14745	9446	4490	5000	11080	10	1	188919389	29037	-37.95	1.43	12	0.10	-405.00	10769.00	16200	20220901	-5.12	10150	20221013	51.43	15700	-2.10	20230420	10200	50.69	20230103	16200	-5.12	20220901	10150	51.43	20221013	0.52	Y	272210	5000	9445 억	9159204	N	N	114813	N	N
130	20230707	160915	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14980	340	2	2.32	16734981150	1127666	182.41	14640	15160	14510	19030	10250	14640	14840.53	4.82	0	67554	14993	14816	14663	14486	14333	14905	14575	9446	4390	5000	10830	10	1	188919389	28300	-36.99	1.39	12	0.60	-405.00	10769.00	16200	20220901	-7.53	10150	20221013	47.59	15700	-4.59	20230420	10200	46.86	20230103	16200	-7.53	20220901	10150	47.59	20221013	0.52	Y	272210	5000	9445 억	9107073	N	N	114813	N	N
131	20230707	150914	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14970	330	2	2.25	15774216020	1063482	172.03	14640	15160	14510	19030	10250	14640	14832.84	4.82	0	63930	14993	14816	14663	14486	14333	14905	14575	9446	4390	5000	10830	10	1	188919389	28281	-36.96	1.39	12	0.56	-405.00	10769.00	16200	20220901	-7.59	10150	20221013	47.49	15700	-4.65	20230420	10200	46.76	20230103	16200	-7.59	20220901	10150	47.49	20221013	0.52	Y	272210	5000	9445 억	9107073	N	N	88180	N	N
132	20230707	140931	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14930	290	2	1.98	13254288370	894781	144.74	14640	15160	14510	19030	10250	14640	14813.12	4.82	0	88724	14993	14816	14663	14486	14333	14905	14575	9446	4390	5000	10830	10	1	188919389	28206	-36.86	1.39	12	0.47	-405.00	10769.00	16200	20220901	-7.84	10150	20221013	47.09	15700	-4.90	20230420	10200	46.37	20230103	16200	-7.84	20220901	10150	47.09	20221013	0.52	Y	272210	5000	9445 억	9107073	N	N	88180	N	N
133	20230707	130919	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14710	70	2	0.48	7170196390	488353	79.00	14640	14870	14510	19030	10250	14640	14682.51	4.82	0	-27545	14993	14816	14663	14486	14333	14905	14575	9446	4390	5000	10830	10	1	188919389	27790	-36.32	1.37	12	0.26	-405.00	10769.00	16200	20220901	-9.20	10150	20221013	44.93	15700	-6.31	20230420	10200	44.22	20230103	16200	-9.20	20220901	10150	44.93	20221013	0.52	Y	272210	5000	9445 억	9107073	N	N	88180	N	N
134	20230707	120924	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14590	-50	5	-0.34	6373604350	434049	70.21	14640	14870	14510	19030	10250	14640	14684.19	4.82	0	-24509	14993	14816	14663	14486	14333	14905	14575	9446	4390	5000	10830	10	1	188919389	27563	-36.02	1.35	12	0.23	-405.00	10769.00	16200	20220901	-9.94	10150	20221013	43.74	15700	-7.07	20230420	10200	43.04	20230103	16200	-9.94	20220901	10150	43.74	20221013	0.52	Y	272210	5000	9445 억	9107073	N	N	88180	N	N
135	20230707	110929	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14540	-100	5	-0.68	5331883760	362419	58.62	14640	14870	14520	19030	10250	14640	14712.18	4.82	0	-32623	14993	14816	14663	14486	14333	14905	14575	9446	4390	5000	10830	10	1	188919389	27469	-35.90	1.35	12	0.19	-405.00	10769.00	16200	20220901	-10.25	10150	20221013	43.25	15700	-7.39	20230420	10200	42.55	20230103	16200	-10.25	20220901	10150	43.25	20221013	0.52	Y	272210	5000	9445 억	9107073	N	N	88180	N	N
136	20230707	100915	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14630	-10	5	-0.07	4242370410	287789	46.55	14640	14870	14570	19030	10250	14640	14741.69	4.82	0	-29156	14993	14816	14663	14486	14333	14905	14575	9446	4390	5000	10830	10	1	188919389	27639	-36.12	1.36	12	0.15	-405.00	10769.00	16200	20220901	-9.69	10150	20221013	44.14	15700	-6.82	20230420	10200	43.43	20230103	16200	-9.69	20220901	10150	44.14	20221013	0.52	Y	272210	5000	9445 억	9107073	N	N	88180	N	N
137	20230707	090916	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14800	160	2	1.09	1141092330	77404	12.52	14640	14860	14580	19030	10250	14640	14743.68	4.82	0	2879	14993	14816	14663	14486	14333	14905	14575	9446	4390	5000	10830	10	1	188919389	27960	-36.54	1.37	12	0.04	-405.00	10769.00	16200	20220901	-8.64	10150	20221013	45.81	15700	-5.73	20230420	10200	45.10	20230103	16200	-8.64	20220901	10150	45.81	20221013	0.52	Y	272210	5000	9445 억	9107073	N	N	88180	N	N
138	20230706	160915	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14640	50	2	0.34	9030572670	615535	145.60	14590	14840	14510	18960	10220	14590	14671.16	4.86	0	26676	14823	14706	14613	14496	14403	14660	14450	9446	4370	5000	10790	10	1	188919389	27658	-36.15	1.36	12	0.33	-405.00	10769.00	16200	20220901	-9.63	10150	20221013	44.24	15700	-6.75	20230420	10200	43.53	20230103	16200	-9.63	20220901	10150	44.24	20221013	0.51	Y	272210	5000	9445 억	9190210	N	N	88176	N	N
139	20230706	150916	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14640	50	2	0.34	8255699030	562565	133.07	14590	14840	14510	18960	10220	14590	14675.13	4.86	0	21893	14823	14706	14613	14496	14403	14660	14450	9446	4370	5000	10790	10	1	188919389	27658	-36.15	1.36	12	0.30	-405.00	10769.00	16200	20220901	-9.63	10150	20221013	44.24	15700	-6.75	20230420	10200	43.53	20230103	16200	-9.63	20220901	10150	44.24	20221013	0.51	Y	272210	5000	9445 억	9190210	N	N	22972	N	N
140	20230706	140918	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14690	100	2	0.69	7380286640	502818	118.94	14590	14840	14510	18960	10220	14590	14677.88	4.86	0	30274	14823	14706	14613	14496	14403	14660	14450	9446	4370	5000	10790	10	1	188919389	27752	-36.27	1.36	12	0.27	-405.00	10769.00	16200	20220901	-9.32	10150	20221013	44.73	15700	-6.43	20230420	10200	44.02	20230103	16200	-9.32	20220901	10150	44.73	20221013	0.51	Y	272210	5000	9445 억	9190210	N	N	22972	N	N
141	20230706	130914	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14590	0	3	0.00	6290263190	428253	101.30	14590	14840	14510	18960	10220	14590	14688.23	4.86	0	42119	14823	14706	14613	14496	14403	14660	14450	9446	4370	5000	10790	10	1	188919389	27563	-36.02	1.35	12	0.23	-405.00	10769.00	16200	20220901	-9.94	10150	20221013	43.74	15700	-7.07	20230420	10200	43.04	20230103	16200	-9.94	20220901	10150	43.74	20221013	0.51	Y	272210	5000	9445 억	9190210	N	N	22972	N	N
142	20230706	120854	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14670	80	2	0.55	5192395660	353133	83.53	14590	14840	14510	18960	10220	14590	14703.85	4.86	0	39591	14823	14706	14613	14496	14403	14660	14450	9446	4370	5000	10790	10	1	188919389	27714	-36.22	1.36	12	0.19	-405.00	10769.00	16200	20220901	-9.44	10150	20221013	44.53	15700	-6.56	20230420	10200	43.82	20230103	16200	-9.44	20220901	10150	44.53	20221013	0.51	Y	272210	5000	9445 억	9190210	N	N	22972	N	N
143	20230706	110921	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14750	160	2	1.10	4277327510	290932	68.82	14590	14840	14510	18960	10220	14590	14702.22	4.86	0	45134	14823	14706	14613	14496	14403	14660	14450	9446	4370	5000	10790	10	1	188919389	27866	-36.42	1.37	12	0.15	-405.00	10769.00	16200	20220901	-8.95	10150	20221013	45.32	15700	-6.05	20230420	10200	44.61	20230103	16200	-8.95	20220901	10150	45.32	20221013	0.51	Y	272210	5000	9445 억	9190210	N	N	22972	N	N
144	20230706	100917	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14630	40	2	0.27	2505585880	170797	40.40	14590	14750	14510	18960	10220	14590	14670.04	4.86	0	29253	14823	14706	14613	14496	14403	14660	14450	9446	4370	5000	10790	10	1	188919389	27639	-36.12	1.36	12	0.09	-405.00	10769.00	16200	20220901	-9.69	10150	20221013	44.14	15700	-6.82	20230420	10200	43.43	20230103	16200	-9.69	20220901	10150	44.14	20221013	0.51	Y	272210	5000	9445 억	9190210	N	N	22972	N	N
145	20230706	090914	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14590	0	3	0.00	302123320	20671	4.89	14590	14680	14570	18960	10220	14590	14616.02	4.86	0	-414	14823	14706	14613	14496	14403	14660	14450	9446	4370	5000	10790	10	1	188919389	27563	-36.02	1.35	12	0.01	-405.00	10769.00	16200	20220901	-9.94	10150	20221013	43.74	15700	-7.07	20230420	10200	43.04	20230103	16200	-9.94	20220901	10150	43.74	20221013	0.51	Y	272210	5000	9445 억	9190210	N	N	22972	N	N
146	20230705	160911	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14590	-100	5	-0.68	6110091100	417694	86.89	14730	14730	14520	19090	10290	14690	14628.20	4.86	0	5087	14890	14790	14600	14500	14310	14840	14550	9446	4400	5000	10870	10	1	188919389	27563	-36.02	1.35	12	0.22	-405.00	10769.00	16200	20220901	-9.94	10150	20221013	43.74	15700	-7.07	20230420	10200	43.04	20230103	16200	-9.94	20220901	10150	43.74	20221013	0.52	Y	272210	5000	9445 억	9188112	N	N	22972	N	N
147	20230705	150907	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14610	-80	5	-0.54	5492659240	375367	78.08	14730	14730	14520	19090	10290	14690	14632.77	4.86	0	220	14890	14790	14600	14500	14310	14840	14550	9446	4400	5000	10870	10	1	188919389	27601	-36.07	1.36	12	0.20	-405.00	10769.00	16200	20220901	-9.81	10150	20221013	43.94	15700	-6.94	20230420	10200	43.24	20230103	16200	-9.81	20220901	10150	43.94	20221013	0.52	Y	272210	5000	9445 억	9188112	N	N	27787	N	N
148	20230705	140858	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14600	-90	5	-0.61	4931103310	336953	70.09	14730	14730	14520	19090	10290	14690	14634.40	4.86	0	-7019	14890	14790	14600	14500	14310	14840	14550	9446	4400	5000	10870	10	1	188919389	27582	-36.05	1.36	12	0.18	-405.00	10769.00	16200	20220901	-9.88	10150	20221013	43.84	15700	-7.01	20230420	10200	43.14	20230103	16200	-9.88	20220901	10150	43.84	20221013	0.52	Y	272210	5000	9445 억	9188112	N	N	27787	N	N
149	20230705	130900	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14690	0	3	0.00	4019109710	274849	57.17	14730	14730	14520	19090	10290	14690	14622.97	4.86	0	-10176	14890	14790	14600	14500	14310	14840	14550	9446	4400	5000	10870	10	1	188919389	27752	-36.27	1.36	12	0.15	-405.00	10769.00	16200	20220901	-9.32	10150	20221013	44.73	15700	-6.43	20230420	10200	44.02	20230103	16200	-9.32	20220901	10150	44.73	20221013	0.52	Y	272210	5000	9445 억	9188112	N	N	27787	N	N
150	20230705	120900	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14600	-90	5	-0.61	3071228520	210254	43.74	14730	14730	14520	19090	10290	14690	14607.23	4.86	0	-33107	14890	14790	14600	14500	14310	14840	14550	9446	4400	5000	10870	10	1	188919389	27582	-36.05	1.36	12	0.11	-405.00	10769.00	16200	20220901	-9.88	10150	20221013	43.84	15700	-7.01	20230420	10200	43.14	20230103	16200	-9.88	20220901	10150	43.84	20221013	0.52	Y	272210	5000	9445 억	9188112	N	N	27787	N	N
151	20230705	110909	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14530	-160	5	-1.09	2659605390	181988	37.86	14730	14730	14520	19090	10290	14690	14614.18	4.86	0	-31628	14890	14790	14600	14500	14310	14840	14550	9446	4400	5000	10870	10	1	188919389	27450	-35.88	1.35	12	0.10	-405.00	10769.00	16200	20220901	-10.31	10150	20221013	43.15	15700	-7.45	20230420	10200	42.45	20230103	16200	-10.31	20220901	10150	43.15	20221013	0.52	Y	272210	5000	9445 억	9188112	N	N	27787	N	N
152	20230705	100900	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14620	-70	5	-0.48	1812467630	123882	25.77	14730	14730	14520	19090	10290	14690	14630.60	4.86	0	-20916	14890	14790	14600	14500	14310	14840	14550	9446	4400	5000	10870	10	1	188919389	27620	-36.10	1.36	12	0.07	-405.00	10769.00	16200	20220901	-9.75	10150	20221013	44.04	15700	-6.88	20230420	10200	43.33	20230103	16200	-9.75	20220901	10150	44.04	20221013	0.52	Y	272210	5000	9445 억	9188112	N	N	27787	N	N
153	20230705	090900	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14620	-70	5	-0.48	386346230	26329	5.48	14730	14730	14600	19090	10290	14690	14673.79	4.86	0	-7960	14890	14790	14600	14500	14310	14840	14550	9446	4400	5000	10870	10	1	188919389	27620	-36.10	1.36	12	0.01	-405.00	10769.00	16200	20220901	-9.75	10150	20221013	44.04	15700	-6.88	20230420	10200	43.33	20230103	16200	-9.75	20220901	10150	44.04	20221013	0.52	Y	272210	5000	9445 억	9188112	N	N	27787	N	N
154	20230704	160856	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14690	110	2	0.75	6985833020	478904	91.17	14530	14700	14410	18950	10210	14580	14586.98	4.82	0	54488	14973	14776	14613	14416	14253	14695	14335	9446	4370	5000	10780	10	1	188919389	27752	-36.27	1.36	12	0.25	-405.00	10769.00	16200	20220901	-9.32	10150	20221013	44.73	15700	-6.43	20230420	10200	44.02	20230103	16200	-9.32	20220901	10150	44.73	20221013	0.50	Y	272210	5000	9445 억	9110353	N	N	27787	N	N
155	20230704	150846	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14660	80	2	0.55	6537531780	448357	85.36	14530	14700	14410	18950	10210	14580	14581.09	4.82	0	55547	14973	14776	14613	14416	14253	14695	14335	9446	4370	5000	10780	10	1	188919389	27696	-36.20	1.36	12	0.24	-405.00	10769.00	16200	20220901	-9.51	10150	20221013	44.43	15700	-6.62	20230420	10200	43.73	20230103	16200	-9.51	20220901	10150	44.43	20221013	0.50	Y	272210	5000	9445 억	9110353	N	N	38251	N	N
156	20230704	140851	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14660	80	2	0.55	5535917970	380111	72.37	14530	14690	14410	18950	10210	14580	14563.91	4.82	0	46388	14973	14776	14613	14416	14253	14695	14335	9446	4370	5000	10780	10	1	188919389	27696	-36.20	1.36	12	0.20	-405.00	10769.00	16200	20220901	-9.51	10150	20221013	44.43	15700	-6.62	20230420	10200	43.73	20230103	16200	-9.51	20220901	10150	44.43	20221013	0.50	Y	272210	5000	9445 억	9110353	N	N	38251	N	N
157	20230704	130840	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14660	80	2	0.55	4844739370	332935	63.38	14530	14690	14410	18950	10210	14580	14551.52	4.82	0	27980	14973	14776	14613	14416	14253	14695	14335	9446	4370	5000	10780	10	1	188919389	27696	-36.20	1.36	12	0.18	-405.00	10769.00	16200	20220901	-9.51	10150	20221013	44.43	15700	-6.62	20230420	10200	43.73	20230103	16200	-9.51	20220901	10150	44.43	20221013	0.50	Y	272210	5000	9445 억	9110353	N	N	38251	N	N
158	20230704	120851	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14640	60	2	0.41	4193946200	288462	54.92	14530	14690	14410	18950	10210	14580	14538.85	4.82	0	14954	14973	14776	14613	14416	14253	14695	14335	9446	4370	5000	10780	10	1	188919389	27658	-36.15	1.36	12	0.15	-405.00	10769.00	16200	20220901	-9.63	10150	20221013	44.24	15700	-6.75	20230420	10200	43.53	20230103	16200	-9.63	20220901	10150	44.24	20221013	0.50	Y	272210	5000	9445 억	9110353	N	N	38251	N	N
159	20230704	110843	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14570	-10	5	-0.07	3388197940	233369	44.43	14530	14630	14410	18950	10210	14580	14518.36	4.82	0	-7678	14973	14776	14613	14416	14253	14695	14335	9446	4370	5000	10780	10	1	188919389	27526	-35.98	1.35	12	0.12	-405.00	10769.00	16200	20220901	-10.06	10150	20221013	43.55	15700	-7.20	20230420	10200	42.84	20230103	16200	-10.06	20220901	10150	43.55	20221013	0.50	Y	272210	5000	9445 억	9110353	N	N	38251	N	N
160	20230704	100840	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14600	20	2	0.14	2072181990	142929	27.21	14530	14620	14410	18950	10210	14580	14497.40	4.82	0	-13830	14973	14776	14613	14416	14253	14695	14335	9446	4370	5000	10780	10	1	188919389	27582	-36.05	1.36	12	0.08	-405.00	10769.00	16200	20220901	-9.88	10150	20221013	43.84	15700	-7.01	20230420	10200	43.14	20230103	16200	-9.88	20220901	10150	43.84	20221013	0.50	Y	272210	5000	9445 억	9110353	N	N	38251	N	N
161	20230704	090839	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14480	-100	5	-0.69	476402280	32815	6.25	14530	14570	14480	18950	10210	14580	14515.87	4.82	0	-8495	14973	14776	14613	14416	14253	14695	14335	9446	4370	5000	10780	10	1	188919389	27356	-35.75	1.34	12	0.02	-405.00	10769.00	16200	20220901	-10.62	10150	20221013	42.66	15700	-7.77	20230420	10200	41.96	20230103	16200	-10.62	20220901	10150	42.66	20221013	0.50	Y	272210	5000	9445 억	9110353	N	N	38251	N	N
162	20230703	160831	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14580	-20	5	-0.14	7623430850	522542	53.82	14800	14810	14450	18980	10220	14600	14589.16	4.78	0	79995	15033	14816	14533	14316	14033	14925	14425	9446	4380	5000	10800	10	1	188919389	27544	-36.00	1.35	12	0.28	-405.00	10769.00	16200	20220901	-10.00	10150	20221013	43.65	15700	-7.13	20230420	10200	42.94	20230103	16200	-10.00	20220901	10150	43.65	20221013	0.52	Y	272210	5000	9445 억	9023406	N	N	38251	N	N
163	20230703	150840	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14550	-50	5	-0.34	7099012480	486527	50.11	14800	14810	14450	18980	10220	14600	14591.20	4.78	0	76007	15033	14816	14533	14316	14033	14925	14425	9446	4380	5000	10800	10	1	188919389	27488	-35.93	1.35	12	0.26	-405.00	10769.00	16200	20220901	-10.19	10150	20221013	43.35	15700	-7.32	20230420	10200	42.65	20230103	16200	-10.19	20220901	10150	43.35	20221013	0.52	Y	272210	5000	9445 억	9023406	N	N	101559	N	N
164	20230703	140838	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14550	-50	5	-0.34	6009691680	411706	42.41	14800	14810	14450	18980	10220	14600	14597.05	4.78	0	75215	15033	14816	14533	14316	14033	14925	14425	9446	4380	5000	10800	10	1	188919389	27488	-35.93	1.35	12	0.22	-405.00	10769.00	16200	20220901	-10.19	10150	20221013	43.35	15700	-7.32	20230420	10200	42.65	20230103	16200	-10.19	20220901	10150	43.35	20221013	0.52	Y	272210	5000	9445 억	9023406	N	N	101559	N	N
165	20230703	130833	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14620	20	2	0.14	4725822240	323737	33.35	14800	14810	14450	18980	10220	14600	14597.72	4.78	0	38709	15033	14816	14533	14316	14033	14925	14425	9446	4380	5000	10800	10	1	188919389	27620	-36.10	1.36	12	0.17	-405.00	10769.00	16200	20220901	-9.75	10150	20221013	44.04	15700	-6.88	20230420	10200	43.33	20230103	16200	-9.75	20220901	10150	44.04	20221013	0.52	Y	272210	5000	9445 억	9023406	N	N	101559	N	N
166	20230703	120840	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14640	40	2	0.27	4143201380	283888	29.24	14800	14810	14450	18980	10220	14600	14594.49	4.78	0	30646	15033	14816	14533	14316	14033	14925	14425	9446	4380	5000	10800	10	1	188919389	27658	-36.15	1.36	12	0.15	-405.00	10769.00	16200	20220901	-9.63	10150	20221013	44.24	15700	-6.75	20230420	10200	43.53	20230103	16200	-9.63	20220901	10150	44.24	20221013	0.52	Y	272210	5000	9445 억	9023406	N	N	101559	N	N
167	20230703	110834	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14620	20	2	0.14	3305860260	226712	23.35	14800	14810	14450	18980	10220	14600	14581.76	4.78	0	9038	15033	14816	14533	14316	14033	14925	14425	9446	4380	5000	10800	10	1	188919389	27620	-36.10	1.36	12	0.12	-405.00	10769.00	16200	20220901	-9.75	10150	20221013	44.04	15700	-6.88	20230420	10200	43.33	20230103	16200	-9.75	20220901	10150	44.04	20221013	0.52	Y	272210	5000	9445 억	9023406	N	N	101559	N	N
168	20230703	100821	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14590	-10	5	-0.07	2412960360	165463	17.04	14800	14810	14450	18980	10220	14600	14583.08	4.78	0	-6097	15033	14816	14533	14316	14033	14925	14425	9446	4380	5000	10800	10	1	188919389	27563	-36.02	1.35	12	0.09	-405.00	10769.00	16200	20220901	-9.94	10150	20221013	43.74	15700	-7.07	20230420	10200	43.04	20230103	16200	-9.94	20220901	10150	43.74	20221013	0.52	Y	272210	5000	9445 억	9023406	N	N	101559	N	N
169	20230703	090831	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14520	-80	5	-0.55	704342990	48108	4.96	14800	14810	14500	18980	10220	14600	14640.87	4.78	0	-14349	15033	14816	14533	14316	14033	14925	14425	9446	4380	5000	10800	10	1	188919389	27431	-35.85	1.35	12	0.03	-405.00	10769.00	16200	20220901	-10.37	10150	20221013	43.05	15700	-7.52	20230420	10200	42.35	20230103	16200	-10.37	20220901	10150	43.05	20221013	0.52	Y	272210	5000	9445 억	9023406	N	N	101559	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History