KissMeData/336260/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 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	20230831	161153	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24750	-250	5	-1.00	6284716050	255126	91.73	24950	25100	24350	32500	17500	25000	24633.73	14.47	0	-14783	25533	25266	24883	24616	24233	25400	24750	65	7500	100	19000	50	1	65493726	16210	526.60	3.87	12	0.39	47.00	6394.00	39200	20220830	-36.86	23600	20230823	4.87	37300	-33.65	20230309	23600	4.87	20230823	39200	-36.86	20220901	23600	4.87	20230823	1.39	Y	336260	100	65 억	9474493	N	N	24173	N	N
3	20230831	151501	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24750	-250	5	-1.00	5283727900	214683	77.19	24950	25100	24350	32500	17500	25000	24611.77	14.47	0	-16783	25533	25266	24883	24616	24233	25400	24750	65	7500	100	19000	50	1	65493726	16210	526.60	3.87	12	0.33	47.00	6394.00	39200	20220830	-36.86	23600	20230823	4.87	37300	-33.65	20230309	23600	4.87	20230823	39200	-36.86	20220901	23600	4.87	20230823	1.39	Y	336260	100	65 억	9474493	N	N	17515	N	N
4	20230831	141622	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24650	-350	5	-1.40	4229013250	171964	61.83	24950	25100	24350	32500	17500	25000	24592.43	14.47	0	-25321	25533	25266	24883	24616	24233	25400	24750	65	7500	100	19000	50	1	65493726	16144	524.47	3.86	12	0.26	47.00	6394.00	39200	20220830	-37.12	23600	20230823	4.45	37300	-33.91	20230309	23600	4.45	20230823	39200	-37.12	20220901	23600	4.45	20230823	1.39	Y	336260	100	65 억	9474493	N	N	17515	N	N
5	20230831	131543	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24500	-500	5	-2.00	3259006700	132323	47.58	24950	25100	24350	32500	17500	25000	24629.18	14.47	0	-30511	25533	25266	24883	24616	24233	25400	24750	65	7500	100	19000	50	1	65493726	16046	521.28	3.83	12	0.20	47.00	6394.00	39200	20220830	-37.50	23600	20230823	3.81	37300	-34.32	20230309	23600	3.81	20230823	39200	-37.50	20220901	23600	3.81	20230823	1.39	Y	336260	100	65 억	9474493	N	N	17515	N	N
6	20230831	121636	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24550	-450	5	-1.80	2660407700	107949	38.81	24950	25100	24350	32500	17500	25000	24645.04	14.47	0	-30333	25533	25266	24883	24616	24233	25400	24750	65	7500	100	19000	50	1	65493726	16079	522.34	3.84	12	0.16	47.00	6394.00	39200	20220830	-37.37	23600	20230823	4.03	37300	-34.18	20230309	23600	4.03	20230823	39200	-37.37	20220901	23600	4.03	20230823	1.39	Y	336260	100	65 억	9474493	N	N	17515	N	N
7	20230831	112115	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24450	-550	5	-2.20	2255597950	91411	32.87	24950	25100	24350	32500	17500	25000	24675.34	14.47	0	-33882	25533	25266	24883	24616	24233	25400	24750	65	7500	100	19000	50	1	65493726	16013	520.21	3.82	12	0.14	47.00	6394.00	39200	20220830	-37.63	23600	20230823	3.60	37300	-34.45	20230309	23600	3.60	20230823	39200	-37.63	20220901	23600	3.60	20230823	1.39	Y	336260	100	65 억	9474493	N	N	17515	N	N
8	20230831	101727	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24550	-450	5	-1.80	1495182200	60370	21.71	24950	25100	24500	32500	17500	25000	24766.97	14.47	0	-19905	25533	25266	24883	24616	24233	25400	24750	65	7500	100	19000	50	1	65493726	16079	522.34	3.84	12	0.09	47.00	6394.00	39200	20220830	-37.37	23600	20230823	4.03	37300	-34.18	20230309	23600	4.03	20230823	39200	-37.37	20220901	23600	4.03	20230823	1.39	Y	336260	100	65 억	9474493	N	N	17515	N	N
9	20230831	091559	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25000	0	3	0.00	320391450	12843	4.62	24950	25100	24750	32500	17500	25000	24946.78	14.47	0	-7087	25533	25266	24883	24616	24233	25400	24750	65	7500	100	19000	50	1	65493726	16373	531.91	3.91	12	0.02	47.00	6394.00	39200	20220830	-36.22	23600	20230823	5.93	37300	-32.98	20230309	23600	5.93	20230823	39200	-36.22	20220901	23600	5.93	20230823	1.39	Y	336260	100	65 억	9474493	N	N	17515	N	N
10	20230830	161158	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25000	400	2	1.63	6893055000	277029	212.98	24800	25150	24500	31950	17250	24600	24881.91	14.43	0	24251	24900	24750	24550	24400	24200	24825	24475	65	7350	100	18690	50	1	65493726	16373	531.91	3.91	12	0.42	47.00	6394.00	39450	20220829	-36.63	23600	20230823	5.93	37300	-32.98	20230309	23600	5.93	20230823	39200	-36.22	20220830	23600	5.93	20230823	1.39	Y	336260	100	65 억	9450486	N	N	17515	N	N
11	20230830	151433	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25000	400	2	1.63	6308176750	253621	194.99	24800	25150	24500	31950	17250	24600	24872.45	14.43	0	33237	24900	24750	24550	24400	24200	24825	24475	65	7350	100	18690	50	1	65493726	16373	531.91	3.91	12	0.39	47.00	6394.00	39450	20220829	-36.63	23600	20230823	5.93	37300	-32.98	20230309	23600	5.93	20230823	39200	-36.22	20220830	23600	5.93	20230823	1.39	Y	336260	100	65 억	9450486	N	N	7310	N	N
12	20230830	141530	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24850	250	2	1.02	5424738650	218144	167.71	24800	25150	24500	31950	17250	24600	24867.70	14.43	0	28441	24900	24750	24550	24400	24200	24825	24475	65	7350	100	18690	50	1	65493726	16275	528.72	3.89	12	0.33	47.00	6394.00	39450	20220829	-37.01	23600	20230823	5.30	37300	-33.38	20230309	23600	5.30	20230823	39200	-36.61	20220830	23600	5.30	20230823	1.39	Y	336260	100	65 억	9450486	N	N	7310	N	N
13	20230830	131526	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25050	450	2	1.83	4291544550	172712	132.78	24800	25150	24500	31950	17250	24600	24847.98	14.43	0	48516	24900	24750	24550	24400	24200	24825	24475	65	7350	100	18690	50	1	65493726	16406	532.98	3.92	12	0.26	47.00	6394.00	39450	20220829	-36.50	23600	20230823	6.14	37300	-32.84	20230309	23600	6.14	20230823	39200	-36.10	20220830	23600	6.14	20230823	1.39	Y	336260	100	65 억	9450486	N	N	7310	N	N
14	20230830	121537	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25050	450	2	1.83	3633490500	146454	112.59	24800	25100	24500	31950	17250	24600	24809.77	14.43	0	46634	24900	24750	24550	24400	24200	24825	24475	65	7350	100	18690	50	1	65493726	16406	532.98	3.92	12	0.22	47.00	6394.00	39450	20220829	-36.50	23600	20230823	6.14	37300	-32.84	20230309	23600	6.14	20230823	39200	-36.10	20220830	23600	6.14	20230823	1.39	Y	336260	100	65 억	9450486	N	N	7310	N	N
15	20230830	112059	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25000	400	2	1.63	2732244450	110424	84.89	24800	25000	24500	31950	17250	24600	24743.21	14.43	0	27274	24900	24750	24550	24400	24200	24825	24475	65	7350	100	18690	50	1	65493726	16373	531.91	3.91	12	0.17	47.00	6394.00	39450	20220829	-36.63	23600	20230823	5.93	37300	-32.98	20230309	23600	5.93	20230823	39200	-36.22	20220830	23600	5.93	20230823	1.39	Y	336260	100	65 억	9450486	N	N	7310	N	N
16	20230830	101626	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24700	100	2	0.41	1349537950	54826	42.15	24800	24800	24500	31950	17250	24600	24614.93	14.43	0	571	24900	24750	24550	24400	24200	24825	24475	65	7350	100	18690	50	1	65493726	16177	525.53	3.86	12	0.08	47.00	6394.00	39450	20220829	-37.39	23600	20230823	4.66	37300	-33.78	20230309	23600	4.66	20230823	39200	-36.99	20220830	23600	4.66	20230823	1.39	Y	336260	100	65 억	9450486	N	N	7310	N	N
17	20230830	091527	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24650	50	2	0.20	584496250	23707	18.23	24800	24800	24550	31950	17250	24600	24655.01	14.43	0	-6242	24900	24750	24550	24400	24200	24825	24475	65	7350	100	18690	50	1	65493726	16144	524.47	3.86	12	0.04	47.00	6394.00	39450	20220829	-37.52	23600	20230823	4.45	37300	-33.91	20230309	23600	4.45	20230823	39200	-37.12	20220830	23600	4.45	20230823	1.39	Y	336260	100	65 억	9450486	N	N	7310	N	N
18	20230829	161152	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24600	150	2	0.61	3167838300	129084	94.65	24500	24700	24350	31750	17150	24450	24540.75	14.36	0	23122	24850	24650	24400	24200	23950	24525	24075	65	7300	100	18580	50	1	65493726	16111	523.40	3.85	12	0.20	47.00	6394.00	40950	20220826	-39.93	23600	20230823	4.24	37300	-34.05	20230309	23600	4.24	20230823	39450	-37.64	20220829	23600	4.24	20230823	1.41	Y	336260	100	65 억	9407642	N	N	7310	N	N
19	20230829	151443	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24600	150	2	0.61	2962762700	120747	88.54	24500	24700	24350	31750	17150	24450	24536.95	14.36	0	23370	24850	24650	24400	24200	23950	24525	24075	65	7300	100	18580	50	1	65493726	16111	523.40	3.85	12	0.18	47.00	6394.00	40950	20220826	-39.93	23600	20230823	4.24	37300	-34.05	20230309	23600	4.24	20230823	39450	-37.64	20220829	23600	4.24	20230823	1.41	Y	336260	100	65 억	9407642	N	N	15769	N	N
20	20230829	141628	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24600	150	2	0.61	2573484450	104902	76.92	24500	24700	24350	31750	17150	24450	24532.28	14.36	0	19133	24850	24650	24400	24200	23950	24525	24075	65	7300	100	18580	50	1	65493726	16111	523.40	3.85	12	0.16	47.00	6394.00	40950	20220826	-39.93	23600	20230823	4.24	37300	-34.05	20230309	23600	4.24	20230823	39450	-37.64	20220829	23600	4.24	20230823	1.41	Y	336260	100	65 억	9407642	N	N	15769	N	N
21	20230829	131516	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24500	50	2	0.20	2102793100	85710	62.85	24500	24700	24350	31750	17150	24450	24533.82	14.36	0	17390	24850	24650	24400	24200	23950	24525	24075	65	7300	100	18580	50	1	65493726	16046	521.28	3.83	12	0.13	47.00	6394.00	40950	20220826	-40.17	23600	20230823	3.81	37300	-34.32	20230309	23600	3.81	20230823	39450	-37.90	20220829	23600	3.81	20230823	1.41	Y	336260	100	65 억	9407642	N	N	15769	N	N
22	20230829	121624	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24550	100	2	0.41	1811313000	73823	54.13	24500	24700	24350	31750	17150	24450	24535.90	14.36	0	16745	24850	24650	24400	24200	23950	24525	24075	65	7300	100	18580	50	1	65493726	16079	522.34	3.84	12	0.11	47.00	6394.00	40950	20220826	-40.05	23600	20230823	4.03	37300	-34.18	20230309	23600	4.03	20230823	39450	-37.77	20220829	23600	4.03	20230823	1.41	Y	336260	100	65 억	9407642	N	N	15769	N	N
23	20230829	112327	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24600	150	2	0.61	1557423000	63486	46.55	24500	24700	24350	31750	17150	24450	24531.77	14.36	0	19603	24850	24650	24400	24200	23950	24525	24075	65	7300	100	18580	50	1	65493726	16111	523.40	3.85	12	0.10	47.00	6394.00	40950	20220826	-39.93	23600	20230823	4.24	37300	-34.05	20230309	23600	4.24	20230823	39450	-37.64	20220829	23600	4.24	20230823	1.41	Y	336260	100	65 억	9407642	N	N	15769	N	N
24	20230829	101721	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24600	150	2	0.61	1186377600	48383	35.48	24500	24700	24350	31750	17150	24450	24520.56	14.36	0	20277	24850	24650	24400	24200	23950	24525	24075	65	7300	100	18580	50	1	65493726	16111	523.40	3.85	12	0.07	47.00	6394.00	40950	20220826	-39.93	23600	20230823	4.24	37300	-34.05	20230309	23600	4.24	20230823	39450	-37.64	20220829	23600	4.24	20230823	1.41	Y	336260	100	65 억	9407642	N	N	15769	N	N
25	20230829	091132	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24550	100	2	0.41	466143000	19088	14.00	24500	24600	24350	31750	17150	24450	24420.72	14.36	0	11244	24850	24650	24400	24200	23950	24525	24075	65	7300	100	18580	50	1	65493726	16079	522.34	3.84	12	0.03	47.00	6394.00	40950	20220826	-40.05	23600	20230823	4.03	37300	-34.18	20230309	23600	4.03	20230823	39450	-37.77	20220829	23600	4.03	20230823	1.41	Y	336260	100	65 억	9407642	N	N	15769	N	N
26	20230828	161117	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24450	100	2	0.41	3310078950	135850	96.78	24500	24600	24150	31650	17050	24350	24365.51	14.37	0	-13998	24716	24532	24166	23982	23616	24625	24075	65	7300	100	18500	50	1	65493726	16013	520.21	3.82	12	0.21	47.00	6394.00	40950	20220826	-40.29	23600	20230823	3.60	37300	-34.45	20230309	23600	3.60	20230823	39450	-38.02	20220829	23600	3.60	20230823	1.41	Y	336260	100	65 억	9409100	N	N	15769	N	N
27	20230828	151127	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24400	50	2	0.21	3060583600	125643	89.51	24500	24600	24150	31650	17050	24350	24359.36	14.37	0	-12728	24716	24532	24166	23982	23616	24625	24075	65	7300	100	18500	50	1	65493726	15980	519.15	3.82	12	0.19	47.00	6394.00	40950	20220826	-40.42	23600	20230823	3.39	37300	-34.58	20230309	23600	3.39	20230823	39450	-38.15	20220829	23600	3.39	20230823	1.41	Y	336260	100	65 억	9409100	N	N	25573	N	N
28	20230828	141130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24400	50	2	0.21	2631332250	108039	76.96	24500	24600	24150	31650	17050	24350	24355.39	14.37	0	-15463	24716	24532	24166	23982	23616	24625	24075	65	7300	100	18500	50	1	65493726	15980	519.15	3.82	12	0.16	47.00	6394.00	40950	20220826	-40.42	23600	20230823	3.39	37300	-34.58	20230309	23600	3.39	20230823	39450	-38.15	20220829	23600	3.39	20230823	1.41	Y	336260	100	65 억	9409100	N	N	25573	N	N
29	20230828	131140	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24300	-50	5	-0.21	2402666500	98641	70.27	24500	24600	24150	31650	17050	24350	24357.69	14.37	0	-13083	24716	24532	24166	23982	23616	24625	24075	65	7300	100	18500	50	1	65493726	15915	517.02	3.80	12	0.15	47.00	6394.00	40950	20220826	-40.66	23600	20230823	2.97	37300	-34.85	20230309	23600	2.97	20230823	39450	-38.40	20220829	23600	2.97	20230823	1.41	Y	336260	100	65 억	9409100	N	N	25573	N	N
30	20230828	121130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24400	50	2	0.21	2035474000	83545	59.52	24500	24600	24150	31650	17050	24350	24363.80	14.37	0	-10673	24716	24532	24166	23982	23616	24625	24075	65	7300	100	18500	50	1	65493726	15980	519.15	3.82	12	0.13	47.00	6394.00	40950	20220826	-40.42	23600	20230823	3.39	37300	-34.58	20230309	23600	3.39	20230823	39450	-38.15	20220829	23600	3.39	20230823	1.41	Y	336260	100	65 억	9409100	N	N	25573	N	N
31	20230828	111127	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24300	-50	5	-0.21	1786812300	73333	52.24	24500	24600	24150	31650	17050	24350	24365.73	14.37	0	-10550	24716	24532	24166	23982	23616	24625	24075	65	7300	100	18500	50	1	65493726	15915	517.02	3.80	12	0.11	47.00	6394.00	40950	20220826	-40.66	23600	20230823	2.97	37300	-34.85	20230309	23600	2.97	20230823	39450	-38.40	20220829	23600	2.97	20230823	1.41	Y	336260	100	65 억	9409100	N	N	25573	N	N
32	20230828	101114	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24450	100	2	0.41	1000324650	41029	29.23	24500	24600	24150	31650	17050	24350	24380.92	14.37	0	-3650	24716	24532	24166	23982	23616	24625	24075	65	7300	100	18500	50	1	65493726	16013	520.21	3.82	12	0.06	47.00	6394.00	40950	20220826	-40.29	23600	20230823	3.60	37300	-34.45	20230309	23600	3.60	20230823	39450	-38.02	20220829	23600	3.60	20230823	1.41	Y	336260	100	65 억	9409100	N	N	25573	N	N
33	20230828	091130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24250	-100	5	-0.41	300733700	12343	8.79	24500	24600	24200	31650	17050	24350	24364.72	14.37	0	-235	24716	24532	24166	23982	23616	24625	24075	65	7300	100	18500	50	1	65493726	15882	515.96	3.79	12	0.02	47.00	6394.00	40950	20220826	-40.78	23600	20230823	2.75	37300	-34.99	20230309	23600	2.75	20230823	39450	-38.53	20220829	23600	2.75	20230823	1.41	Y	336260	100	65 억	9409100	N	N	25573	N	N
34	20230825	161121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24350	0	3	0.00	3351085450	138782	88.16	24100	24350	23800	31650	17050	24350	24145.91	14.37	0	-2419	24750	24550	24150	23950	23550	24650	24050	65	7300	100	18500	50	1	65493726	15948	518.09	3.81	12	0.21	47.00	6394.00	40950	20220826	-40.54	23600	20230823	3.18	37300	-34.72	20230309	23600	3.18	20230823	40950	-40.54	20220826	23600	3.18	20230823	1.41	Y	336260	100	65 억	9411741	N	N	25573	N	N
35	20230825	151129	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24200	-150	5	-0.62	2711849150	112506	71.47	24100	24350	23800	31650	17050	24350	24103.90	14.37	0	-4495	24750	24550	24150	23950	23550	24650	24050	65	7300	100	18500	50	1	65493726	15849	514.89	3.78	12	0.17	47.00	6394.00	40950	20220826	-40.90	23600	20230823	2.54	37300	-35.12	20230309	23600	2.54	20230823	40950	-40.90	20220826	23600	2.54	20230823	1.41	Y	336260	100	65 억	9411741	N	N	18281	N	N
36	20230825	141126	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24150	-200	5	-0.82	2198722300	91339	58.02	24100	24300	23800	31650	17050	24350	24071.91	14.37	0	-4485	24750	24550	24150	23950	23550	24650	24050	65	7300	100	18500	50	1	65493726	15817	513.83	3.78	12	0.14	47.00	6394.00	40950	20220826	-41.03	23600	20230823	2.33	37300	-35.25	20230309	23600	2.33	20230823	40950	-41.03	20220826	23600	2.33	20230823	1.41	Y	336260	100	65 억	9411741	N	N	18281	N	N
37	20230825	131121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24150	-200	5	-0.82	1866398850	77565	49.27	24100	24300	23800	31650	17050	24350	24062.15	14.37	0	-5720	24750	24550	24150	23950	23550	24650	24050	65	7300	100	18500	50	1	65493726	15817	513.83	3.78	12	0.12	47.00	6394.00	40950	20220826	-41.03	23600	20230823	2.33	37300	-35.25	20230309	23600	2.33	20230823	40950	-41.03	20220826	23600	2.33	20230823	1.41	Y	336260	100	65 억	9411741	N	N	18281	N	N
38	20230825	121124	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24150	-200	5	-0.82	1609242300	66905	42.50	24100	24300	23800	31650	17050	24350	24052.36	14.37	0	-5283	24750	24550	24150	23950	23550	24650	24050	65	7300	100	18500	50	1	65493726	15817	513.83	3.78	12	0.10	47.00	6394.00	40950	20220826	-41.03	23600	20230823	2.33	37300	-35.25	20230309	23600	2.33	20230823	40950	-41.03	20220826	23600	2.33	20230823	1.41	Y	336260	100	65 억	9411741	N	N	18281	N	N
39	20230825	111122	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24250	-100	5	-0.41	1373156300	57152	36.31	24100	24300	23800	31650	17050	24350	24026.03	14.37	0	-4275	24750	24550	24150	23950	23550	24650	24050	65	7300	100	18500	50	1	65493726	15882	515.96	3.79	12	0.09	47.00	6394.00	40950	20220826	-40.78	23600	20230823	2.75	37300	-34.99	20230309	23600	2.75	20230823	40950	-40.78	20220826	23600	2.75	20230823	1.41	Y	336260	100	65 억	9411741	N	N	18281	N	N
40	20230825	101128	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23950	-400	5	-1.64	1029718450	42942	27.28	24100	24150	23800	31650	17050	24350	23978.73	14.37	0	-6772	24750	24550	24150	23950	23550	24650	24050	65	7300	100	18500	50	1	65493726	15686	509.57	3.75	12	0.07	47.00	6394.00	40950	20220826	-41.51	23600	20230823	1.48	37300	-35.79	20230309	23600	1.48	20230823	40950	-41.51	20220826	23600	1.48	20230823	1.41	Y	336260	100	65 억	9411741	N	N	18281	N	N
41	20230825	091121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23950	-400	5	-1.64	393619750	16454	10.45	24100	24150	23800	31650	17050	24350	23920.77	14.37	0	-3013	24750	24550	24150	23950	23550	24650	24050	65	7300	100	18500	50	1	65493726	15686	509.57	3.75	12	0.03	47.00	6394.00	40950	20220826	-41.51	23600	20230823	1.48	37300	-35.79	20230309	23600	1.48	20230823	40950	-41.51	20220826	23600	1.48	20230823	1.41	Y	336260	100	65 억	9411741	N	N	18281	N	N
42	20230824	161116	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24350	650	2	2.74	3752854200	155642	74.24	23750	24350	23750	30800	16600	23700	24110.71	14.39	0	5979	24433	24066	23833	23466	23233	23950	23350	65	7100	100	18010	50	1	65493726	15948	518.09	3.81	12	0.24	47.00	6394.00	40950	20220826	-40.54	23600	20230823	3.18	37300	-34.72	20230309	23600	3.18	20230823	40950	-40.54	20220826	23600	3.18	20230823	1.43	Y	336260	100	65 억	9427114	N	N	18281	N	N
43	20230824	151113	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24250	550	2	2.32	3397842750	141043	67.27	23750	24350	23750	30800	16600	23700	24090.83	14.39	0	3890	24433	24066	23833	23466	23233	23950	23350	65	7100	100	18010	50	1	65493726	15882	515.96	3.79	12	0.22	47.00	6394.00	40950	20220826	-40.78	23600	20230823	2.75	37300	-34.99	20230309	23600	2.75	20230823	40950	-40.78	20220826	23600	2.75	20230823	1.43	Y	336260	100	65 억	9427114	N	N	25409	N	N
44	20230824	141115	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24300	600	2	2.53	3006210450	124929	59.59	23750	24350	23750	30800	16600	23700	24063.35	14.39	0	2148	24433	24066	23833	23466	23233	23950	23350	65	7100	100	18010	50	1	65493726	15915	517.02	3.80	12	0.19	47.00	6394.00	40950	20220826	-40.66	23600	20230823	2.97	37300	-34.85	20230309	23600	2.97	20230823	40950	-40.66	20220826	23600	2.97	20230823	1.43	Y	336260	100	65 억	9427114	N	N	25409	N	N
45	20230824	131117	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24250	550	2	2.32	2569086850	106938	51.01	23750	24350	23750	30800	16600	23700	24024.08	14.39	0	1526	24433	24066	23833	23466	23233	23950	23350	65	7100	100	18010	50	1	65493726	15882	515.96	3.79	12	0.16	47.00	6394.00	40950	20220826	-40.78	23600	20230823	2.75	37300	-34.99	20230309	23600	2.75	20230823	40950	-40.78	20220826	23600	2.75	20230823	1.43	Y	336260	100	65 억	9427114	N	N	25409	N	N
46	20230824	121121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24150	450	2	1.90	2011828700	83959	40.05	23750	24200	23750	30800	16600	23700	23962.04	14.39	0	-1459	24433	24066	23833	23466	23233	23950	23350	65	7100	100	18010	50	1	65493726	15817	513.83	3.78	12	0.13	47.00	6394.00	40950	20220826	-41.03	23600	20230823	2.33	37300	-35.25	20230309	23600	2.33	20230823	40950	-41.03	20220826	23600	2.33	20230823	1.43	Y	336260	100	65 억	9427114	N	N	25409	N	N
47	20230824	111116	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24000	300	2	1.27	1513702650	63302	30.19	23750	24100	23750	30800	16600	23700	23912.40	14.39	0	-3335	24433	24066	23833	23466	23233	23950	23350	65	7100	100	18010	50	1	65493726	15718	510.64	3.75	12	0.10	47.00	6394.00	40950	20220826	-41.39	23600	20230823	1.69	37300	-35.66	20230309	23600	1.69	20230823	40950	-41.39	20220826	23600	1.69	20230823	1.43	Y	336260	100	65 억	9427114	N	N	25409	N	N
48	20230824	101112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23900	200	2	0.84	1008095150	42225	20.14	23750	24000	23750	30800	16600	23700	23874.37	14.39	0	-6658	24433	24066	23833	23466	23233	23950	23350	65	7100	100	18010	50	1	65493726	15653	508.51	3.74	12	0.06	47.00	6394.00	40950	20220826	-41.64	23600	20230823	1.27	37300	-35.92	20230309	23600	1.27	20230823	40950	-41.64	20220826	23600	1.27	20230823	1.43	Y	336260	100	65 억	9427114	N	N	25409	N	N
49	20230824	091117	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23800	100	2	0.42	256199150	10733	5.12	23750	24000	23750	30800	16600	23700	23870.23	14.39	0	342	24433	24066	23833	23466	23233	23950	23350	65	7100	100	18010	50	1	65493726	15588	506.38	3.72	12	0.02	47.00	6394.00	40950	20220826	-41.88	23600	20230823	0.85	37300	-36.19	20230309	23600	0.85	20230823	40950	-41.88	20220826	23600	0.85	20230823	1.43	Y	336260	100	65 억	9427114	N	N	25409	N	N
50	20230823	161110	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	23700	-350	5	-1.46	4948405150	207705	124.10	24050	24200	23600	31250	16850	24050	23824.70	14.46	0	-46264	24583	24316	24083	23816	23583	24200	23700	65	7200	100	18270	50	1	65493726	15522	504.26	3.71	12	0.32	47.00	6394.00	40950	20220826	-42.12	23600	20230823	0.42	37300	-36.46	20230309	23600	0.42	20230823	40950	-42.12	20220826	23600	0.42	20230823	1.43	Y	336260	100	65 억	9470190	N	N	25208	N	N
51	20230823	151110	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	23750	-300	5	-1.25	4506474550	189060	112.96	24050	24200	23600	31250	16850	24050	23836.13	14.46	0	-42522	24583	24316	24083	23816	23583	24200	23700	65	7200	100	18270	50	1	65493726	15555	505.32	3.71	12	0.29	47.00	6394.00	40950	20220826	-42.00	23600	20230823	0.64	37300	-36.33	20230309	23600	0.64	20230823	40950	-42.00	20220826	23600	0.64	20230823	1.43	Y	336260	100	65 억	9470190	N	N	12028	N	N
52	20230823	141117	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	23750	-300	5	-1.25	4136339950	173456	103.64	24050	24200	23600	31250	16850	24050	23846.54	14.46	0	-39618	24583	24316	24083	23816	23583	24200	23700	65	7200	100	18270	50	1	65493726	15555	505.32	3.71	12	0.26	47.00	6394.00	40950	20220826	-42.00	23600	20230823	0.64	37300	-36.33	20230309	23600	0.64	20230823	40950	-42.00	20220826	23600	0.64	20230823	1.43	Y	336260	100	65 억	9470190	N	N	12028	N	N
53	20230823	131107	55	50.00	KOSPI200	신저가	전기.전자	N	N	N	Y	50	N	23650	-400	5	-1.66	3392995650	142057	84.88	24050	24200	23650	31250	16850	24050	23884.66	14.46	0	-40095	24583	24316	24083	23816	23583	24200	23700	65	7200	100	18270	50	1	65493726	15489	503.19	3.70	12	0.22	47.00	6394.00	40950	20220826	-42.25	23650	20230823	0.00	37300	-36.60	20230309	23650	0.00	20230823	40950	-42.25	20220826	23650	0.00	20230823	1.43	Y	336260	100	65 억	9470190	N	N	12028	N	N
54	20230823	121117	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23900	-150	5	-0.62	2281859050	95337	56.96	24050	24200	23800	31250	16850	24050	23934.58	14.46	0	-12043	24583	24316	24083	23816	23583	24200	23700	65	7200	100	18270	50	1	65493726	15653	508.51	3.74	12	0.15	47.00	6394.00	40950	20220826	-41.64	23650	20221017	1.06	37300	-35.92	20230309	23700	0.84	20230817	40950	-41.64	20220826	23650	1.06	20221017	1.43	Y	336260	100	65 억	9470190	N	N	12028	N	N
55	20230823	111112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23950	-100	5	-0.42	1902611750	79478	47.49	24050	24200	23800	31250	16850	24050	23938.75	14.46	0	-5946	24583	24316	24083	23816	23583	24200	23700	65	7200	100	18270	50	1	65493726	15686	509.57	3.75	12	0.12	47.00	6394.00	40950	20220826	-41.51	23650	20221017	1.27	37300	-35.79	20230309	23700	1.05	20230817	40950	-41.51	20220826	23650	1.27	20221017	1.43	Y	336260	100	65 억	9470190	N	N	12028	N	N
56	20230823	101112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23950	-100	5	-0.42	1300077650	54391	32.50	24050	24050	23800	31250	16850	24050	23902.24	14.46	0	-7677	24583	24316	24083	23816	23583	24200	23700	65	7200	100	18270	50	1	65493726	15686	509.57	3.75	12	0.08	47.00	6394.00	40950	20220826	-41.51	23650	20221017	1.27	37300	-35.79	20230309	23700	1.05	20230817	40950	-41.51	20220826	23650	1.27	20221017	1.43	Y	336260	100	65 억	9470190	N	N	12028	N	N
57	20230823	091121	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23900	-150	5	-0.62	477011950	19955	11.92	24050	24050	23800	31250	16850	24050	23903.85	14.46	0	-6958	24583	24316	24083	23816	23583	24200	23700	65	7200	100	18270	50	1	65493726	15653	508.51	3.74	12	0.03	47.00	6394.00	40950	20220826	-41.64	23650	20221017	1.06	37300	-35.92	20230309	23700	0.84	20230817	40950	-41.64	20220826	23650	1.06	20221017	1.43	Y	336260	100	65 억	9470190	N	N	12028	N	N
58	20230822	161105	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24050	0	3	0.00	3990737600	165675	80.56	24100	24350	23850	31250	16850	24050	24087.76	14.43	0	9399	24616	24332	24166	23882	23716	24475	24025	65	7200	100	18270	50	1	65493726	15751	511.70	3.76	12	0.25	47.00	6394.00	40950	20220826	-41.27	23650	20221017	1.69	37300	-35.52	20230309	23700	1.48	20230817	40950	-41.27	20220826	23650	1.69	20221017	1.40	Y	336260	100	65 억	9453470	N	N	12028	N	N
59	20230822	151106	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24000	-50	5	-0.21	3753542950	155810	75.76	24100	24350	23850	31250	16850	24050	24090.51	14.43	0	11514	24616	24332	24166	23882	23716	24475	24025	65	7200	100	18270	50	1	65493726	15718	510.64	3.75	12	0.24	47.00	6394.00	40950	20220826	-41.39	23650	20221017	1.48	37300	-35.66	20230309	23700	1.27	20230817	40950	-41.39	20220826	23650	1.48	20221017	1.40	Y	336260	100	65 억	9453470	N	N	15154	N	N
60	20230822	141106	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24100	50	2	0.21	2802550800	116287	56.54	24100	24350	23850	31250	16850	24050	24100.29	14.43	0	18517	24616	24332	24166	23882	23716	24475	24025	65	7200	100	18270	50	1	65493726	15784	512.77	3.77	12	0.18	47.00	6394.00	40950	20220826	-41.15	23650	20221017	1.90	37300	-35.39	20230309	23700	1.69	20230817	40950	-41.15	20220826	23650	1.90	20221017	1.40	Y	336260	100	65 억	9453470	N	N	15154	N	N
61	20230822	131103	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24200	150	2	0.62	2524462150	104794	50.95	24100	24350	23850	31250	16850	24050	24089.76	14.43	0	21234	24616	24332	24166	23882	23716	24475	24025	65	7200	100	18270	50	1	65493726	15849	514.89	3.78	12	0.16	47.00	6394.00	40950	20220826	-40.90	23650	20221017	2.33	37300	-35.12	20230309	23700	2.11	20230817	40950	-40.90	20220826	23650	2.33	20221017	1.40	Y	336260	100	65 억	9453470	N	N	15154	N	N
62	20230822	121049	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24200	150	2	0.62	2039157250	84766	41.22	24100	24300	23850	31250	16850	24050	24056.31	14.43	0	12545	24616	24332	24166	23882	23716	24475	24025	65	7200	100	18270	50	1	65493726	15849	514.89	3.78	12	0.13	47.00	6394.00	40950	20220826	-40.90	23650	20221017	2.33	37300	-35.12	20230309	23700	2.11	20230817	40950	-40.90	20220826	23650	2.33	20221017	1.40	Y	336260	100	65 억	9453470	N	N	15154	N	N
63	20230822	111103	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24100	50	2	0.21	1629713150	67807	32.97	24100	24300	23850	31250	16850	24050	24034.59	14.43	0	2796	24616	24332	24166	23882	23716	24475	24025	65	7200	100	18270	50	1	65493726	15784	512.77	3.77	12	0.10	47.00	6394.00	40950	20220826	-41.15	23650	20221017	1.90	37300	-35.39	20230309	23700	1.69	20230817	40950	-41.15	20220826	23650	1.90	20221017	1.40	Y	336260	100	65 억	9453470	N	N	15154	N	N
64	20230822	101100	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24150	100	2	0.42	1231955300	51338	24.96	24100	24200	23850	31250	16850	24050	23996.95	14.43	0	-1723	24616	24332	24166	23882	23716	24475	24025	65	7200	100	18270	50	1	65493726	15817	513.83	3.78	12	0.08	47.00	6394.00	40950	20220826	-41.03	23650	20221017	2.11	37300	-35.25	20230309	23700	1.90	20230817	40950	-41.03	20220826	23650	2.11	20221017	1.40	Y	336260	100	65 억	9453470	N	N	15154	N	N
65	20230822	091058	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24100	50	2	0.21	379602100	15808	7.69	24100	24150	23900	31250	16850	24050	24013.29	14.43	0	-3664	24616	24332	24166	23882	23716	24475	24025	65	7200	100	18270	50	1	65493726	15784	512.77	3.77	12	0.02	47.00	6394.00	40950	20220826	-41.15	23650	20221017	1.90	37300	-35.39	20230309	23700	1.69	20230817	40950	-41.15	20220826	23650	1.90	20221017	1.40	Y	336260	100	65 억	9453470	N	N	15154	N	N
66	20230821	161057	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24050	-100	5	-0.41	4904437550	202813	34.00	24000	24450	24000	31350	16950	24150	24182.39	14.53	0	-30836	27150	25650	24700	23200	22250	26400	23950	65	7200	100	18350	50	1	65493726	15751	511.70	3.76	12	0.31	47.00	6394.00	40950	20220826	-41.27	23650	20221017	1.69	37300	-35.52	20230309	23700	1.48	20230817	40950	-41.27	20220826	23650	1.69	20221017	1.40	Y	336260	100	65 억	9515495	N	N	15154	N	N
67	20230821	151104	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24000	-150	5	-0.62	4527643500	187143	31.38	24000	24450	24000	31350	16950	24150	24193.52	14.53	0	-32940	27150	25650	24700	23200	22250	26400	23950	65	7200	100	18350	50	1	65493726	15718	510.64	3.75	12	0.29	47.00	6394.00	40950	20220826	-41.39	23650	20221017	1.48	37300	-35.66	20230309	23700	1.27	20230817	40950	-41.39	20220826	23650	1.48	20221017	1.40	Y	336260	100	65 억	9515495	N	N	79240	N	N
68	20230821	141059	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24200	50	2	0.21	3496775200	144345	24.20	24000	24450	24000	31350	16950	24150	24225.18	14.53	0	-9809	27150	25650	24700	23200	22250	26400	23950	65	7200	100	18350	50	1	65493726	15849	514.89	3.78	12	0.22	47.00	6394.00	40950	20220826	-40.90	23650	20221017	2.33	37300	-35.12	20230309	23700	2.11	20230817	40950	-40.90	20220826	23650	2.33	20221017	1.40	Y	336260	100	65 억	9515495	N	N	79240	N	N
69	20230821	131111	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24200	50	2	0.21	3168372600	130769	21.92	24000	24450	24000	31350	16950	24150	24228.84	14.53	0	-8557	27150	25650	24700	23200	22250	26400	23950	65	7200	100	18350	50	1	65493726	15849	514.89	3.78	12	0.20	47.00	6394.00	40950	20220826	-40.90	23650	20221017	2.33	37300	-35.12	20230309	23700	2.11	20230817	40950	-40.90	20220826	23650	2.33	20221017	1.40	Y	336260	100	65 억	9515495	N	N	79240	N	N
70	20230821	121108	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24150	0	3	0.00	2763181450	114030	19.12	24000	24450	24000	31350	16950	24150	24232.14	14.53	0	-5323	27150	25650	24700	23200	22250	26400	23950	65	7200	100	18350	50	1	65493726	15817	513.83	3.78	12	0.17	47.00	6394.00	40950	20220826	-41.03	23650	20221017	2.11	37300	-35.25	20230309	23700	1.90	20230817	40950	-41.03	20220826	23650	2.11	20221017	1.40	Y	336260	100	65 억	9515495	N	N	79240	N	N
71	20230821	111058	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24200	50	2	0.21	2416229200	99684	16.71	24000	24450	24000	31350	16950	24150	24238.99	14.53	0	-3805	27150	25650	24700	23200	22250	26400	23950	65	7200	100	18350	50	1	65493726	15849	514.89	3.78	12	0.15	47.00	6394.00	40950	20220826	-40.90	23650	20221017	2.33	37300	-35.12	20230309	23700	2.11	20230817	40950	-40.90	20220826	23650	2.33	20221017	1.40	Y	336260	100	65 억	9515495	N	N	79240	N	N
72	20230821	101057	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24300	150	2	0.62	1540698500	63453	10.64	24000	24450	24000	31350	16950	24150	24281.17	14.53	0	10621	27150	25650	24700	23200	22250	26400	23950	65	7200	100	18350	50	1	65493726	15915	517.02	3.80	12	0.10	47.00	6394.00	40950	20220826	-40.66	23650	20221017	2.75	37300	-34.85	20230309	23700	2.53	20230817	40950	-40.66	20220826	23650	2.75	20221017	1.40	Y	336260	100	65 억	9515495	N	N	79240	N	N
73	20230821	091108	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24300	150	2	0.62	371233300	15373	2.58	24000	24300	24000	31350	16950	24150	24148.38	14.53	0	2414	27150	25650	24700	23200	22250	26400	23950	65	7200	100	18350	50	1	65493726	15915	517.02	3.80	12	0.02	47.00	6394.00	40950	20220826	-40.66	23650	20221017	2.75	37300	-34.85	20230309	23700	2.53	20230817	40950	-40.66	20220826	23650	2.75	20221017	1.40	Y	336260	100	65 억	9515495	N	N	79240	N	N
74	20230818	161059	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24150	-200	5	-0.82	14610845250	594497	222.16	23850	26200	23750	31650	17050	24350	24577.59	14.71	0	-119328	24916	24632	24166	23882	23416	24775	24025	65	7300	100	18500	50	1	65493726	15817	513.83	3.78	12	0.91	47.00	6394.00	41050	20220817	-41.17	23650	20221017	2.11	37300	-35.25	20230309	23700	1.90	20230817	40950	-41.03	20220826	23650	2.11	20221017	1.38	Y	336260	100	65 억	9636611	N	N	79229	N	N
75	20230818	151049	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24100	-250	5	-1.03	14014247050	569788	212.92	23850	26200	23750	31650	17050	24350	24595.55	14.71	0	-116366	24916	24632	24166	23882	23416	24775	24025	65	7300	100	18500	50	1	65493726	15784	512.77	3.77	12	0.87	47.00	6394.00	41050	20220817	-41.29	23650	20221017	1.90	37300	-35.39	20230309	23700	1.69	20230817	40950	-41.15	20220826	23650	1.90	20221017	1.38	Y	336260	100	65 억	9636611	N	N	32286	N	N
76	20230818	141058	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23950	-400	5	-1.64	13320071750	540855	202.11	23850	26200	23750	31650	17050	24350	24627.81	14.71	0	-115681	24916	24632	24166	23882	23416	24775	24025	65	7300	100	18500	50	1	65493726	15686	509.57	3.75	12	0.83	47.00	6394.00	41050	20220817	-41.66	23650	20221017	1.27	37300	-35.79	20230309	23700	1.05	20230817	40950	-41.51	20220826	23650	1.27	20221017	1.38	Y	336260	100	65 억	9636611	N	N	32286	N	N
77	20230818	131051	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24050	-300	5	-1.23	12533775100	508022	189.84	23850	26200	23750	31650	17050	24350	24671.72	14.71	0	-111515	24916	24632	24166	23882	23416	24775	24025	65	7300	100	18500	50	1	65493726	15751	511.70	3.76	12	0.78	47.00	6394.00	41050	20220817	-41.41	23650	20221017	1.69	37300	-35.52	20230309	23700	1.48	20230817	40950	-41.27	20220826	23650	1.69	20221017	1.38	Y	336260	100	65 억	9636611	N	N	32286	N	N
78	20230818	121102	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24100	-250	5	-1.03	11609049650	469468	175.43	23850	26200	23750	31650	17050	24350	24728.10	14.71	0	-106670	24916	24632	24166	23882	23416	24775	24025	65	7300	100	18500	50	1	65493726	15784	512.77	3.77	12	0.72	47.00	6394.00	41050	20220817	-41.29	23650	20221017	1.90	37300	-35.39	20230309	23700	1.69	20230817	40950	-41.15	20220826	23650	1.90	20221017	1.38	Y	336260	100	65 억	9636611	N	N	32286	N	N
79	20230818	111053	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24700	350	2	1.44	7309421850	294316	109.98	23850	26200	23750	31650	17050	24350	24835.30	14.71	0	-69038	24916	24632	24166	23882	23416	24775	24025	65	7300	100	18500	50	1	65493726	16177	525.53	3.86	12	0.45	47.00	6394.00	41050	20220817	-39.83	23650	20221017	4.44	37300	-33.78	20230309	23700	4.22	20230817	40950	-39.68	20220826	23650	4.44	20221017	1.38	Y	336260	100	65 억	9636611	N	N	32286	N	N
80	20230818	101059	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23800	-550	5	-2.26	1656231600	69435	25.95	23850	24000	23750	31650	17050	24350	23852.90	14.71	0	-20962	24916	24632	24166	23882	23416	24775	24025	65	7300	100	18500	50	1	65493726	15588	506.38	3.72	12	0.11	47.00	6394.00	41050	20220817	-42.02	23650	20221017	0.63	37300	-36.19	20230309	23700	0.42	20230817	40950	-41.88	20220826	23650	0.63	20221017	1.38	Y	336260	100	65 억	9636611	N	N	32286	N	N
81	20230818	091104	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23900	-450	5	-1.85	511702150	21456	8.02	23850	24000	23750	31650	17050	24350	23848.65	14.71	0	-2411	24916	24632	24166	23882	23416	24775	24025	65	7300	100	18500	50	1	65493726	15653	508.51	3.74	12	0.03	47.00	6394.00	41050	20220817	-41.78	23650	20221017	1.06	37300	-35.92	20230309	23700	0.84	20230817	40950	-41.64	20220826	23650	1.06	20221017	1.38	Y	336260	100	65 억	9636611	N	N	32286	N	N
82	20230817	161059	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24350	-150	5	-0.61	6425024650	266566	67.90	24100	24450	23700	31850	17150	24500	24102.23	14.70	0	8191	26033	25266	24883	24116	23733	25075	23925	65	7350	100	18620	50	1	65493726	15948	518.09	3.81	12	0.41	47.00	6394.00	41250	20220816	-40.97	23650	20221017	2.96	37300	-34.72	20230309	23700	2.74	20230817	41050	-40.68	20220817	23650	2.96	20221017	1.39	Y	336260	100	65 억	9626743	N	N	32286	N	N
83	20230817	151105	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24300	-200	5	-0.82	6036374050	250598	63.83	24100	24450	23700	31850	17150	24500	24087.88	14.70	0	7174	26033	25266	24883	24116	23733	25075	23925	65	7350	100	18620	50	1	65493726	15915	517.02	3.80	12	0.38	47.00	6394.00	41250	20220816	-41.09	23650	20221017	2.75	37300	-34.85	20230309	23700	2.53	20230817	41050	-40.80	20220817	23650	2.75	20221017	1.39	Y	336260	100	65 억	9626743	N	N	43005	N	N
84	20230817	141055	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24400	-100	5	-0.41	5293726050	219997	56.04	24100	24450	23700	31850	17150	24500	24062.72	14.70	0	6605	26033	25266	24883	24116	23733	25075	23925	65	7350	100	18620	50	1	65493726	15980	519.15	3.82	12	0.34	47.00	6394.00	41250	20220816	-40.85	23650	20221017	3.17	37300	-34.58	20230309	23700	2.95	20230817	41050	-40.56	20220817	23650	3.17	20221017	1.39	Y	336260	100	65 억	9626743	N	N	43005	N	N
85	20230817	131052	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24350	-150	5	-0.61	4829916650	200918	51.18	24100	24450	23700	31850	17150	24500	24039.24	14.70	0	5545	26033	25266	24883	24116	23733	25075	23925	65	7350	100	18620	50	1	65493726	15948	518.09	3.81	12	0.31	47.00	6394.00	41250	20220816	-40.97	23650	20221017	2.96	37300	-34.72	20230309	23700	2.74	20230817	41050	-40.68	20220817	23650	2.96	20221017	1.39	Y	336260	100	65 억	9626743	N	N	43005	N	N
86	20230817	121056	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24400	-100	5	-0.41	4462020350	185814	47.33	24100	24450	23700	31850	17150	24500	24013.37	14.70	0	8526	26033	25266	24883	24116	23733	25075	23925	65	7350	100	18620	50	1	65493726	15980	519.15	3.82	12	0.28	47.00	6394.00	41250	20220816	-40.85	23650	20221017	3.17	37300	-34.58	20230309	23700	2.95	20230817	41050	-40.56	20220817	23650	3.17	20221017	1.39	Y	336260	100	65 억	9626743	N	N	43005	N	N
87	20230817	111057	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24250	-250	5	-1.02	3929690250	163890	41.75	24100	24300	23700	31850	17150	24500	23977.61	14.70	0	3169	26033	25266	24883	24116	23733	25075	23925	65	7350	100	18620	50	1	65493726	15882	515.96	3.79	12	0.25	47.00	6394.00	41250	20220816	-41.21	23650	20221017	2.54	37300	-34.99	20230309	23700	2.32	20230817	41050	-40.93	20220817	23650	2.54	20221017	1.39	Y	336260	100	65 억	9626743	N	N	43005	N	N
88	20230817	101051	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24300	-200	5	-0.82	3445128750	143785	36.63	24100	24300	23700	31850	17150	24500	23960.28	14.70	0	4714	26033	25266	24883	24116	23733	25075	23925	65	7350	100	18620	50	1	65493726	15915	517.02	3.80	12	0.22	47.00	6394.00	41250	20220816	-41.09	23650	20221017	2.75	37300	-34.85	20230309	23700	2.53	20230817	41050	-40.80	20220817	23650	2.75	20221017	1.39	Y	336260	100	65 억	9626743	N	N	43005	N	N
89	20230817	091049	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	23950	-550	5	-2.24	1067334350	44473	11.33	24100	24250	23700	31850	17150	24500	23999.59	14.70	0	-7200	26033	25266	24883	24116	23733	25075	23925	65	7350	100	18620	50	1	65493726	15686	509.57	3.75	12	0.07	47.00	6394.00	41250	20220816	-41.94	23650	20221017	1.27	37300	-35.79	20230309	23700	1.05	20230817	41050	-41.66	20220817	23650	1.27	20221017	1.39	Y	336260	100	65 억	9626743	N	N	43005	N	N
90	20230816	161055	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24500	-1150	5	-4.48	9659755050	389814	170.17	25650	25650	24500	33300	18000	25650	24780.53	14.83	0	-81520	26916	26282	25916	25282	24916	26100	25100	65	7650	100	19490	50	1	65493726	16046	521.28	3.83	12	0.60	47.00	6394.00	41250	20220816	-40.61	23650	20221017	3.59	37300	-34.32	20230309	24200	1.24	20230728	41250	-40.61	20220816	23650	3.59	20221017	1.37	Y	336260	100	65 억	9715962	N	N	43005	N	N
91	20230816	151058	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24500	-1150	5	-4.48	8948164000	360786	157.50	25650	25650	24500	33300	18000	25650	24801.85	14.83	0	-75467	26916	26282	25916	25282	24916	26100	25100	65	7650	100	19490	50	1	65493726	16046	521.28	3.83	12	0.55	47.00	6394.00	41250	20220816	-40.61	23650	20221017	3.59	37300	-34.32	20230309	24200	1.24	20230728	41250	-40.61	20220816	23650	3.59	20221017	1.37	Y	336260	100	65 억	9715962	N	N	12906	N	N
92	20230816	141055	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24550	-1100	5	-4.29	7456769400	300014	130.97	25650	25650	24550	33300	18000	25650	24854.73	14.83	0	-56913	26916	26282	25916	25282	24916	26100	25100	65	7650	100	19490	50	1	65493726	16079	522.34	3.84	12	0.46	47.00	6394.00	41250	20220816	-40.48	23650	20221017	3.81	37300	-34.18	20230309	24200	1.45	20230728	41250	-40.48	20220816	23650	3.81	20221017	1.37	Y	336260	100	65 억	9715962	N	N	12906	N	N
93	20230816	131053	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24700	-950	5	-3.70	6144976300	246827	107.75	25650	25650	24650	33300	18000	25650	24895.87	14.83	0	-46889	26916	26282	25916	25282	24916	26100	25100	65	7650	100	19490	50	1	65493726	16177	525.53	3.86	12	0.38	47.00	6394.00	41250	20220816	-40.12	23650	20221017	4.44	37300	-33.78	20230309	24200	2.07	20230728	41250	-40.12	20220816	23650	4.44	20221017	1.37	Y	336260	100	65 억	9715962	N	N	12906	N	N
94	20230816	121109	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24750	-900	5	-3.51	5283123600	211977	92.54	25650	25650	24700	33300	18000	25650	24923.08	14.83	0	-39815	26916	26282	25916	25282	24916	26100	25100	65	7650	100	19490	50	1	65493726	16210	526.60	3.87	12	0.32	47.00	6394.00	41250	20220816	-40.00	23650	20221017	4.65	37300	-33.65	20230309	24200	2.27	20230728	41250	-40.00	20220816	23650	4.65	20221017	1.37	Y	336260	100	65 억	9715962	N	N	12906	N	N
95	20230816	111105	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24850	-800	5	-3.12	3908157900	156503	68.32	25650	25650	24750	33300	18000	25650	24971.76	14.83	0	-31036	26916	26282	25916	25282	24916	26100	25100	65	7650	100	19490	50	1	65493726	16275	528.72	3.89	12	0.24	47.00	6394.00	41250	20220816	-39.76	23650	20221017	5.07	37300	-33.38	20230309	24200	2.69	20230728	41250	-39.76	20220816	23650	5.07	20221017	1.37	Y	336260	100	65 억	9715962	N	N	12906	N	N
96	20230816	101057	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24850	-800	5	-3.12	2853492650	114142	49.83	25650	25650	24750	33300	18000	25650	24999.47	14.83	0	-26735	26916	26282	25916	25282	24916	26100	25100	65	7650	100	19490	50	1	65493726	16275	528.72	3.89	12	0.17	47.00	6394.00	41250	20220816	-39.76	23650	20221017	5.07	37300	-33.38	20230309	24200	2.69	20230728	41250	-39.76	20220816	23650	5.07	20221017	1.37	Y	336260	100	65 억	9715962	N	N	12906	N	N
97	20230816	091051	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25050	-600	5	-2.34	681425700	27030	11.80	25650	25650	24950	33300	18000	25650	25209.91	14.83	0	-3268	26916	26282	25916	25282	24916	26100	25100	65	7650	100	19490	50	1	65493726	16406	532.98	3.92	12	0.04	47.00	6394.00	41250	20220816	-39.27	23650	20221017	5.92	37300	-32.84	20230309	24200	3.51	20230728	41250	-39.27	20220816	23650	5.92	20221017	1.37	Y	336260	100	65 억	9715962	N	N	12906	N	N
98	20230814	161043	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25650	-650	5	-2.47	5895899400	227705	67.29	26500	26550	25550	34150	18450	26300	25893.18	14.84	0	-20093	27566	26932	26416	25782	25266	26675	25525	65	7850	100	19980	50	1	65493726	16799	545.74	4.01	12	0.35	47.00	6394.00	41250	20220816	-37.82	23650	20221017	8.46	37300	-31.23	20230309	24200	5.99	20230728	41250	-37.82	20220816	23650	8.46	20221017	1.38	Y	336260	100	65 억	9719731	N	N	12906	N	N
99	20230814	151040	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25600	-700	5	-2.66	5520190600	213053	62.96	26500	26550	25550	34150	18450	26300	25909.91	14.84	0	-18072	27566	26932	26416	25782	25266	26675	25525	65	7850	100	19980	50	1	65493726	16766	544.68	4.00	12	0.33	47.00	6394.00	41250	20220816	-37.94	23650	20221017	8.25	37300	-31.37	20230309	24200	5.79	20230728	41250	-37.94	20220816	23650	8.25	20221017	1.38	Y	336260	100	65 억	9719731	N	N	87652	N	N
100	20230814	141042	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25550	-750	5	-2.85	5056053550	194952	57.61	26500	26550	25550	34150	18450	26300	25934.84	14.84	0	-18477	27566	26932	26416	25782	25266	26675	25525	65	7850	100	19980	50	1	65493726	16734	543.62	4.00	12	0.30	47.00	6394.00	41250	20220816	-38.06	23650	20221017	8.03	37300	-31.50	20230309	24200	5.58	20230728	41250	-38.06	20220816	23650	8.03	20221017	1.38	Y	336260	100	65 억	9719731	N	N	87652	N	N
101	20230814	131030	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25700	-600	5	-2.28	4034873100	155075	45.83	26500	26550	25650	34150	18450	26300	26018.82	14.84	0	-16651	27566	26932	26416	25782	25266	26675	25525	65	7850	100	19980	50	1	65493726	16832	546.81	4.02	12	0.24	47.00	6394.00	41250	20220816	-37.70	23650	20221017	8.67	37300	-31.10	20230309	24200	6.20	20230728	41250	-37.70	20220816	23650	8.67	20221017	1.38	Y	336260	100	65 억	9719731	N	N	87652	N	N
102	20230814	121039	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25850	-450	5	-1.71	3375325050	129464	38.26	26500	26550	25800	34150	18450	26300	26071.51	14.84	0	-14383	27566	26932	26416	25782	25266	26675	25525	65	7850	100	19980	50	1	65493726	16930	550.00	4.04	12	0.20	47.00	6394.00	41250	20220816	-37.33	23650	20221017	9.30	37300	-30.70	20230309	24200	6.82	20230728	41250	-37.33	20220816	23650	9.30	20221017	1.38	Y	336260	100	65 억	9719731	N	N	87652	N	N
103	20230814	111030	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25950	-350	5	-1.33	2555014350	97732	28.88	26500	26550	25850	34150	18450	26300	26143.04	14.84	0	-6851	27566	26932	26416	25782	25266	26675	25525	65	7850	100	19980	50	1	65493726	16996	552.13	4.06	12	0.15	47.00	6394.00	41250	20220816	-37.09	23650	20221017	9.73	37300	-30.43	20230309	24200	7.23	20230728	41250	-37.09	20220816	23650	9.73	20221017	1.38	Y	336260	100	65 억	9719731	N	N	87652	N	N
104	20230814	101034	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26000	-300	5	-1.14	1849797050	70537	20.85	26500	26550	25900	34150	18450	26300	26224.48	14.84	0	-5241	27566	26932	26416	25782	25266	26675	25525	65	7850	100	19980	50	1	65493726	17028	553.19	4.07	12	0.11	47.00	6394.00	41250	20220816	-36.97	23650	20221017	9.94	37300	-30.29	20230309	24200	7.44	20230728	41250	-36.97	20220816	23650	9.94	20221017	1.38	Y	336260	100	65 억	9719731	N	N	87652	N	N
105	20230814	091031	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26150	-150	5	-0.57	618052900	23518	6.95	26500	26550	26000	34150	18450	26300	26279.98	14.84	0	-3062	27566	26932	26416	25782	25266	26675	25525	65	7850	100	19980	50	1	65493726	17127	556.38	4.09	12	0.04	47.00	6394.00	41250	20220816	-36.61	23650	20221017	10.57	37300	-29.89	20230309	24200	8.06	20230728	41250	-36.61	20220816	23650	10.57	20221017	1.38	Y	336260	100	65 억	9719731	N	N	87652	N	N
106	20230811	161031	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26300	-150	5	-0.57	8926583150	338008	127.09	26900	27050	25900	34350	18550	26450	26409.50	14.95	0	-76133	26816	26632	26316	26132	25816	26725	26225	65	7900	100	20100	50	1	65493726	17225	559.57	4.11	12	0.52	47.00	6394.00	41250	20220816	-36.24	23650	20221017	11.21	37300	-29.49	20230309	24200	8.68	20230728	41250	-36.24	20220816	23650	11.21	20221017	1.37	Y	336260	100	65 억	9794142	N	N	87652	N	N
107	20230811	151025	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26150	-300	5	-1.13	8363987800	316563	119.02	26900	27050	25900	34350	18550	26450	26421.24	14.95	0	-72140	26816	26632	26316	26132	25816	26725	26225	65	7900	100	20100	50	1	65493726	17127	556.38	4.09	12	0.48	47.00	6394.00	41250	20220816	-36.61	23650	20221017	10.57	37300	-29.89	20230309	24200	8.06	20230728	41250	-36.61	20220816	23650	10.57	20221017	1.37	Y	336260	100	65 억	9794142	N	N	20540	N	N
108	20230811	141024	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26100	-350	5	-1.32	7618528500	287979	108.28	26900	27050	25900	34350	18550	26450	26455.15	14.95	0	-62454	26816	26632	26316	26132	25816	26725	26225	65	7900	100	20100	50	1	65493726	17094	555.32	4.08	12	0.44	47.00	6394.00	41250	20220816	-36.73	23650	20221017	10.36	37300	-30.03	20230309	24200	7.85	20230728	41250	-36.73	20220816	23650	10.36	20221017	1.37	Y	336260	100	65 억	9794142	N	N	20540	N	N
109	20230811	131023	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26150	-300	5	-1.13	6223599850	234348	88.11	26900	27050	26100	34350	18550	26450	26557.09	14.95	0	-57311	26816	26632	26316	26132	25816	26725	26225	65	7900	100	20100	50	1	65493726	17127	556.38	4.09	12	0.36	47.00	6394.00	41250	20220816	-36.61	23650	20221017	10.57	37300	-29.89	20230309	24200	8.06	20230728	41250	-36.61	20220816	23650	10.57	20221017	1.37	Y	336260	100	65 억	9794142	N	N	20540	N	N
110	20230811	121014	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26250	-200	5	-0.76	5707571050	214636	80.70	26900	27050	26100	34350	18550	26450	26591.86	14.95	0	-52335	26816	26632	26316	26132	25816	26725	26225	65	7900	100	20100	50	1	65493726	17192	558.51	4.11	12	0.33	47.00	6394.00	41250	20220816	-36.36	23650	20221017	10.99	37300	-29.62	20230309	24200	8.47	20230728	41250	-36.36	20220816	23650	10.99	20221017	1.37	Y	336260	100	65 억	9794142	N	N	20540	N	N
111	20230811	111015	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26150	-300	5	-1.13	4959461900	186064	69.96	26900	27050	26100	34350	18550	26450	26654.60	14.95	0	-41929	26816	26632	26316	26132	25816	26725	26225	65	7900	100	20100	50	1	65493726	17127	556.38	4.09	12	0.28	47.00	6394.00	41250	20220816	-36.61	23650	20221017	10.57	37300	-29.89	20230309	24200	8.06	20230728	41250	-36.61	20220816	23650	10.57	20221017	1.37	Y	336260	100	65 억	9794142	N	N	20540	N	N
112	20230811	101010	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26700	250	2	0.95	3583279650	133903	50.35	26900	27050	26400	34350	18550	26450	26760.26	14.95	0	-18285	26816	26632	26316	26132	25816	26725	26225	65	7900	100	20100	50	1	65493726	17487	568.09	4.18	12	0.20	47.00	6394.00	41250	20220816	-35.27	23650	20221017	12.90	37300	-28.42	20230309	24200	10.33	20230728	41250	-35.27	20220816	23650	12.90	20221017	1.37	Y	336260	100	65 억	9794142	N	N	20540	N	N
113	20230811	091022	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26850	400	2	1.51	890468350	33200	12.48	26900	26900	26700	34350	18550	26450	26821.34	14.95	0	-6512	26816	26632	26316	26132	25816	26725	26225	65	7900	100	20100	50	1	65493726	17585	571.28	4.20	12	0.05	47.00	6394.00	41250	20220816	-34.91	23650	20221017	13.53	37300	-28.02	20230309	24200	10.95	20230728	41250	-34.91	20220816	23650	13.53	20221017	1.37	Y	336260	100	65 억	9794142	N	N	20540	N	N
114	20230810	161012	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26450	500	2	1.93	6967956300	264974	100.22	26200	26500	26000	33700	18200	25950	26297.12	14.96	0	18334	26516	26232	25716	25432	24916	26375	25575	65	7750	100	19720	50	1	65493726	17323	562.77	4.14	12	0.40	47.00	6394.00	41250	20220816	-35.88	23650	20221017	11.84	37300	-29.09	20230309	24200	9.30	20230728	41250	-35.88	20220816	23650	11.84	20221017	1.35	Y	336260	100	65 억	9795483	N	N	20540	N	N
115	20230810	151008	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26300	350	2	1.35	6451674350	245436	92.83	26200	26500	26000	33700	18200	25950	26287.42	14.96	0	19009	26516	26232	25716	25432	24916	26375	25575	65	7750	100	19720	50	1	65493726	17225	559.57	4.11	12	0.37	47.00	6394.00	41250	20220816	-36.24	23650	20221017	11.21	37300	-29.49	20230309	24200	8.68	20230728	41250	-36.24	20220816	23650	11.21	20221017	1.35	Y	336260	100	65 억	9795483	N	N	5643	N	N
116	20230810	141010	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26350	400	2	1.54	5558169800	211562	80.02	26200	26500	26000	33700	18200	25950	26272.99	14.96	0	25568	26516	26232	25716	25432	24916	26375	25575	65	7750	100	19720	50	1	65493726	17258	560.64	4.12	12	0.32	47.00	6394.00	41250	20220816	-36.12	23650	20221017	11.42	37300	-29.36	20230309	24200	8.88	20230728	41250	-36.12	20220816	23650	11.42	20221017	1.35	Y	336260	100	65 억	9795483	N	N	5643	N	N
117	20230810	130959	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26400	450	2	1.73	5017789550	191049	72.26	26200	26500	26000	33700	18200	25950	26265.42	14.96	0	29206	26516	26232	25716	25432	24916	26375	25575	65	7750	100	19720	50	1	65493726	17290	561.70	4.13	12	0.29	47.00	6394.00	41250	20220816	-36.00	23650	20221017	11.63	37300	-29.22	20230309	24200	9.09	20230728	41250	-36.00	20220816	23650	11.63	20221017	1.35	Y	336260	100	65 억	9795483	N	N	5643	N	N
118	20230810	121019	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26300	350	2	1.35	4043563350	154115	58.29	26200	26450	26000	33700	18200	25950	26238.45	14.96	0	17072	26516	26232	25716	25432	24916	26375	25575	65	7750	100	19720	50	1	65493726	17225	559.57	4.11	12	0.24	47.00	6394.00	41250	20220816	-36.24	23650	20221017	11.21	37300	-29.49	20230309	24200	8.68	20230728	41250	-36.24	20220816	23650	11.21	20221017	1.35	Y	336260	100	65 억	9795483	N	N	5643	N	N
119	20230810	111021	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26150	200	2	0.77	3378570250	128776	48.71	26200	26450	26000	33700	18200	25950	26237.38	14.96	0	11611	26516	26232	25716	25432	24916	26375	25575	65	7750	100	19720	50	1	65493726	17127	556.38	4.09	12	0.20	47.00	6394.00	41250	20220816	-36.61	23650	20221017	10.57	37300	-29.89	20230309	24200	8.06	20230728	41250	-36.61	20220816	23650	10.57	20221017	1.35	Y	336260	100	65 억	9795483	N	N	5643	N	N
120	20230810	101014	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26200	250	2	0.96	2743668400	104510	39.53	26200	26450	26000	33700	18200	25950	26254.46	14.96	0	7122	26516	26232	25716	25432	24916	26375	25575	65	7750	100	19720	50	1	65493726	17159	557.45	4.10	12	0.16	47.00	6394.00	41250	20220816	-36.48	23650	20221017	10.78	37300	-29.76	20230309	24200	8.26	20230728	41250	-36.48	20220816	23650	10.78	20221017	1.35	Y	336260	100	65 억	9795483	N	N	5643	N	N
121	20230810	091024	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26400	450	2	1.73	888864850	33937	12.84	26200	26400	26000	33700	18200	25950	26196.03	14.96	0	11256	26516	26232	25716	25432	24916	26375	25575	65	7750	100	19720	50	1	65493726	17290	561.70	4.13	12	0.05	47.00	6394.00	41250	20220816	-36.00	23650	20221017	11.63	37300	-29.22	20230309	24200	9.09	20230728	41250	-36.00	20220816	23650	11.63	20221017	1.35	Y	336260	100	65 억	9795483	N	N	5643	N	N
122	20230809	161010	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25950	450	2	1.76	6669684150	260619	70.61	25200	26000	25200	33150	17850	25500	25585.94	15.00	0	65321	28100	26800	26100	24800	24100	26450	24450	65	7650	100	19380	50	1	65493726	16996	552.13	4.06	12	0.40	47.00	6394.00	41250	20220816	-37.09	23650	20221017	9.73	37300	-30.43	20230309	24200	7.23	20230728	41250	-37.09	20220816	23650	9.73	20221017	1.35	Y	336260	100	65 억	9823762	N	N	4773	N	N
123	20230809	150958	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26000	500	2	1.96	6180600850	241812	65.51	25200	26000	25200	33150	17850	25500	25559.54	15.00	0	58414	28100	26800	26100	24800	24100	26450	24450	65	7650	100	19380	50	1	65493726	17028	553.19	4.07	12	0.37	47.00	6394.00	41250	20220816	-36.97	23650	20221017	9.94	37300	-30.29	20230309	24200	7.44	20230728	41250	-36.97	20220816	23650	9.94	20221017	1.35	Y	336260	100	65 억	9823762	N	N	15724	N	N
124	20230809	140955	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25800	300	2	1.18	5069319500	198872	53.88	25200	25850	25200	33150	17850	25500	25490.36	15.00	0	36546	28100	26800	26100	24800	24100	26450	24450	65	7650	100	19380	50	1	65493726	16897	548.94	4.04	12	0.30	47.00	6394.00	41250	20220816	-37.45	23650	20221017	9.09	37300	-30.83	20230309	24200	6.61	20230728	41250	-37.45	20220816	23650	9.09	20221017	1.35	Y	336260	100	65 억	9823762	N	N	15724	N	N
125	20230809	131017	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25600	100	2	0.39	4179429950	164243	44.50	25200	25750	25200	33150	17850	25500	25446.62	15.00	0	27527	28100	26800	26100	24800	24100	26450	24450	65	7650	100	19380	50	1	65493726	16766	544.68	4.00	12	0.25	47.00	6394.00	41250	20220816	-37.94	23650	20221017	8.25	37300	-31.37	20230309	24200	5.79	20230728	41250	-37.94	20220816	23650	8.25	20221017	1.35	Y	336260	100	65 억	9823762	N	N	15724	N	N
126	20230809	121016	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25450	-50	5	-0.20	3614071050	142112	38.50	25200	25750	25200	33150	17850	25500	25431.13	15.00	0	23941	28100	26800	26100	24800	24100	26450	24450	65	7650	100	19380	50	1	65493726	16668	541.49	3.98	12	0.22	47.00	6394.00	41250	20220816	-38.30	23650	20221017	7.61	37300	-31.77	20230309	24200	5.17	20230728	41250	-38.30	20220816	23650	7.61	20221017	1.35	Y	336260	100	65 억	9823762	N	N	15724	N	N
127	20230809	111008	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25250	-250	5	-0.98	2551244350	100181	27.14	25200	25750	25200	33150	17850	25500	25466.34	15.00	0	5396	28100	26800	26100	24800	24100	26450	24450	65	7650	100	19380	50	1	65493726	16537	537.23	3.95	12	0.15	47.00	6394.00	41250	20220816	-38.79	23650	20221017	6.77	37300	-32.31	20230309	24200	4.34	20230728	41250	-38.79	20220816	23650	6.77	20221017	1.35	Y	336260	100	65 억	9823762	N	N	15724	N	N
128	20230809	100956	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25450	-50	5	-0.20	1507549550	59107	16.01	25200	25750	25200	33150	17850	25500	25505.43	15.00	0	5358	28100	26800	26100	24800	24100	26450	24450	65	7650	100	19380	50	1	65493726	16668	541.49	3.98	12	0.09	47.00	6394.00	41250	20220816	-38.30	23650	20221017	7.61	37300	-31.77	20230309	24200	5.17	20230728	41250	-38.30	20220816	23650	7.61	20221017	1.35	Y	336260	100	65 억	9823762	N	N	15724	N	N
129	20230809	091001	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25500	0	3	0.00	336967500	13267	3.59	25200	25650	25200	33150	17850	25500	25398.71	15.00	0	2298	28100	26800	26100	24800	24100	26450	24450	65	7650	100	19380	50	1	65493726	16701	542.55	3.99	12	0.02	47.00	6394.00	41250	20220816	-38.18	23650	20221017	7.82	37300	-31.64	20230309	24200	5.37	20230728	41250	-38.18	20220816	23650	7.82	20221017	1.35	Y	336260	100	65 억	9823762	N	N	15724	N	N
130	20230808	161020	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25500	-650	5	-2.49	9529005950	367140	124.14	26500	27400	25400	33950	18350	26150	25956.10	15.10	62	-89676	26683	26416	26183	25916	25683	26300	25800	65	7800	100	19870	50	1	65493726	16701	542.55	3.99	12	0.56	47.00	6394.00	41250	20220816	-38.18	23650	20221017	7.82	37300	-31.64	20230309	24200	5.37	20230728	41250	-38.18	20220816	23650	7.82	20221017	1.36	Y	336260	100	65 억	9889267	N	N	15524	N	N
131	20230808	151007	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25500	-650	5	-2.49	9145768550	352109	119.06	26500	27400	25400	33950	18350	26150	25974.25	15.10	62	-88099	26683	26416	26183	25916	25683	26300	25800	65	7800	100	19870	50	1	65493726	16701	542.55	3.99	12	0.54	47.00	6394.00	41250	20220816	-38.18	23650	20221017	7.82	37300	-31.64	20230309	24200	5.37	20230728	41250	-38.18	20220816	23650	7.82	20221017	1.36	Y	336260	100	65 억	9889267	N	N	73764	N	N
132	20230808	141003	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25650	-500	5	-1.91	7818230600	300127	101.48	26500	27400	25400	33950	18350	26150	26049.74	15.10	62	-82347	26683	26416	26183	25916	25683	26300	25800	65	7800	100	19870	50	1	65493726	16799	545.74	4.01	12	0.46	47.00	6394.00	41250	20220816	-37.82	23650	20221017	8.46	37300	-31.23	20230309	24200	5.99	20230728	41250	-37.82	20220816	23650	8.46	20221017	1.36	Y	336260	100	65 억	9889267	N	N	73764	N	N
133	20230808	130953	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25800	-350	5	-1.34	7285886100	279422	94.48	26500	27400	25400	33950	18350	26150	26074.85	15.10	62	-79755	26683	26416	26183	25916	25683	26300	25800	65	7800	100	19870	50	1	65493726	16897	548.94	4.04	12	0.43	47.00	6394.00	41250	20220816	-37.45	23650	20221017	9.09	37300	-30.83	20230309	24200	6.61	20230728	41250	-37.45	20220816	23650	9.09	20221017	1.36	Y	336260	100	65 억	9889267	N	N	73764	N	N
134	20230808	121001	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25650	-500	5	-1.91	6707290200	256889	86.86	26500	27400	25400	33950	18350	26150	26109.68	15.10	62	-75126	26683	26416	26183	25916	25683	26300	25800	65	7800	100	19870	50	1	65493726	16799	545.74	4.01	12	0.39	47.00	6394.00	41250	20220816	-37.82	23650	20221017	8.46	37300	-31.23	20230309	24200	5.99	20230728	41250	-37.82	20220816	23650	8.46	20221017	1.36	Y	336260	100	65 억	9889267	N	N	73764	N	N
135	20230808	110949	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25550	-600	5	-2.29	5975964500	228276	77.18	26500	27400	25450	33950	18350	26150	26178.68	15.10	62	-69435	26683	26416	26183	25916	25683	26300	25800	65	7800	100	19870	50	1	65493726	16734	543.62	4.00	12	0.35	47.00	6394.00	41250	20220816	-38.06	23650	20221017	8.03	37300	-31.50	20230309	24200	5.58	20230728	41250	-38.06	20220816	23650	8.03	20221017	1.36	Y	336260	100	65 억	9889267	N	N	73764	N	N
136	20230808	101002	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26200	50	2	0.19	3319028500	124787	42.19	26500	27400	26150	33950	18350	26150	26597.55	15.10	62	-29972	26683	26416	26183	25916	25683	26300	25800	65	7800	100	19870	50	1	65493726	17159	557.45	4.10	12	0.19	47.00	6394.00	41250	20220816	-36.48	23650	20221017	10.78	37300	-29.76	20230309	24200	8.26	20230728	41250	-36.48	20220816	23650	10.78	20221017	1.36	Y	336260	100	65 억	9889267	N	N	73764	N	N
137	20230808	091007	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26800	650	2	2.49	1000087650	37060	12.53	26500	27400	26500	33950	18350	26150	26985.64	15.10	62	-7594	26683	26416	26183	25916	25683	26300	25800	65	7800	100	19870	50	1	65493726	17552	570.21	4.19	12	0.06	47.00	6394.00	41250	20220816	-35.03	23650	20221017	13.32	37300	-28.15	20230309	24200	10.74	20230728	41250	-35.03	20220816	23650	13.32	20221017	1.36	Y	336260	100	65 억	9889267	N	N	73764	N	N
138	20230807	160958	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26150	-250	5	-0.95	7688919750	294417	133.08	26400	26450	25950	34300	18500	26400	26115.73	15.01	0	43033	26866	26632	26466	26232	26066	26550	26150	65	7900	100	20060	50	1	65493726	17127	556.38	4.09	12	0.45	47.00	6394.00	41250	20220816	-36.61	23650	20221017	10.57	37300	-29.89	20230309	24200	8.06	20230728	41250	-36.61	20220816	23650	10.57	20221017	1.34	Y	336260	100	65 억	9833847	N	N	73764	N	N
139	20230807	150958	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26150	-250	5	-0.95	7184240950	275126	124.36	26400	26450	25950	34300	18500	26400	26112.55	15.01	0	37013	26866	26632	26466	26232	26066	26550	26150	65	7900	100	20060	50	1	65493726	17127	556.38	4.09	12	0.42	47.00	6394.00	41250	20220816	-36.61	23650	20221017	10.57	37300	-29.89	20230309	24200	8.06	20230728	41250	-36.61	20220816	23650	10.57	20221017	1.34	Y	336260	100	65 억	9833847	N	N	55162	N	N
140	20230807	141004	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26100	-300	5	-1.14	6262643250	239815	108.40	26400	26450	25950	34300	18500	26400	26114.48	15.01	0	19910	26866	26632	26466	26232	26066	26550	26150	65	7900	100	20060	50	1	65493726	17094	555.32	4.08	12	0.37	47.00	6394.00	41250	20220816	-36.73	23650	20221017	10.36	37300	-30.03	20230309	24200	7.85	20230728	41250	-36.73	20220816	23650	10.36	20221017	1.34	Y	336260	100	65 억	9833847	N	N	55162	N	N
141	20230807	130952	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26100	-300	5	-1.14	4247045350	162525	73.46	26400	26450	25950	34300	18500	26400	26131.64	15.01	0	20893	26866	26632	26466	26232	26066	26550	26150	65	7900	100	20060	50	1	65493726	17094	555.32	4.08	12	0.25	47.00	6394.00	41250	20220816	-36.73	23650	20221017	10.36	37300	-30.03	20230309	24200	7.85	20230728	41250	-36.73	20220816	23650	10.36	20221017	1.34	Y	336260	100	65 억	9833847	N	N	55162	N	N
142	20230807	120952	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26250	-150	5	-0.57	3651372500	139751	63.17	26400	26450	25950	34300	18500	26400	26127.70	15.01	0	19029	26866	26632	26466	26232	26066	26550	26150	65	7900	100	20060	50	1	65493726	17192	558.51	4.11	12	0.21	47.00	6394.00	41250	20220816	-36.36	23650	20221017	10.99	37300	-29.62	20230309	24200	8.47	20230728	41250	-36.36	20220816	23650	10.99	20221017	1.34	Y	336260	100	65 억	9833847	N	N	55162	N	N
143	20230807	110943	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26200	-200	5	-0.76	2970557900	113783	51.43	26400	26450	25950	34300	18500	26400	26107.22	15.01	0	11270	26866	26632	26466	26232	26066	26550	26150	65	7900	100	20060	50	1	65493726	17159	557.45	4.10	12	0.17	47.00	6394.00	41250	20220816	-36.48	23650	20221017	10.78	37300	-29.76	20230309	24200	8.26	20230728	41250	-36.48	20220816	23650	10.78	20221017	1.34	Y	336260	100	65 억	9833847	N	N	55162	N	N
144	20230807	100956	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26050	-350	5	-1.33	1767130500	67672	30.59	26400	26450	25950	34300	18500	26400	26113.17	15.01	0	-909	26866	26632	26466	26232	26066	26550	26150	65	7900	100	20060	50	1	65493726	17061	554.26	4.07	12	0.10	47.00	6394.00	41250	20220816	-36.85	23650	20221017	10.15	37300	-30.16	20230309	24200	7.64	20230728	41250	-36.85	20220816	23650	10.15	20221017	1.34	Y	336260	100	65 억	9833847	N	N	55162	N	N
145	20230807	090953	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26150	-250	5	-0.95	496794050	19002	8.59	26400	26450	25950	34300	18500	26400	26144.29	15.01	0	4345	26866	26632	26466	26232	26066	26550	26150	65	7900	100	20060	50	1	65493726	17127	556.38	4.09	12	0.03	47.00	6394.00	41250	20220816	-36.61	23650	20221017	10.57	37300	-29.89	20230309	24200	8.06	20230728	41250	-36.61	20220816	23650	10.57	20221017	1.34	Y	336260	100	65 억	9833847	N	N	55162	N	N
146	20230804	160947	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26400	-450	5	-1.68	5804520300	219776	82.92	26500	26700	26300	34900	18800	26850	26410.98	14.99	0	-10310	27850	27350	26900	26400	25950	27125	26175	65	8050	100	20400	50	1	65493726	17290	561.70	4.13	12	0.34	47.00	6394.00	41250	20220816	-36.00	23650	20221017	11.63	37300	-29.22	20230309	24200	9.09	20230728	41250	-36.00	20220816	23650	11.63	20221017	1.36	Y	336260	100	65 억	9814564	N	N	55162	N	N
147	20230804	150946	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26400	-450	5	-1.68	5322707800	201533	76.04	26500	26700	26300	34900	18800	26850	26411.00	14.99	0	-15394	27850	27350	26900	26400	25950	27125	26175	65	8050	100	20400	50	1	65493726	17290	561.70	4.13	12	0.31	47.00	6394.00	41250	20220816	-36.00	23650	20221017	11.63	37300	-29.22	20230309	24200	9.09	20230728	41250	-36.00	20220816	23650	11.63	20221017	1.36	Y	336260	100	65 억	9814564	N	N	34292	N	N
148	20230804	141000	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26500	-350	5	-1.30	4682895550	177336	66.91	26500	26700	26300	34900	18800	26850	26406.79	14.99	0	-12162	27850	27350	26900	26400	25950	27125	26175	65	8050	100	20400	50	1	65493726	17356	563.83	4.14	12	0.27	47.00	6394.00	41250	20220816	-35.76	23650	20221017	12.05	37300	-28.95	20230309	24200	9.50	20230728	41250	-35.76	20220816	23650	12.05	20221017	1.36	Y	336260	100	65 억	9814564	N	N	34292	N	N
149	20230804	130944	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26300	-550	5	-2.05	4135910250	156617	59.09	26500	26700	26300	34900	18800	26850	26407.67	14.99	0	-8660	27850	27350	26900	26400	25950	27125	26175	65	8050	100	20400	50	1	65493726	17225	559.57	4.11	12	0.24	47.00	6394.00	41250	20220816	-36.24	23650	20221017	11.21	37300	-29.49	20230309	24200	8.68	20230728	41250	-36.24	20220816	23650	11.21	20221017	1.36	Y	336260	100	65 억	9814564	N	N	34292	N	N
150	20230804	120938	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26400	-450	5	-1.68	3220822950	121875	45.98	26500	26700	26300	34900	18800	26850	26427.11	14.99	0	-1983	27850	27350	26900	26400	25950	27125	26175	65	8050	100	20400	50	1	65493726	17290	561.70	4.13	12	0.19	47.00	6394.00	41250	20220816	-36.00	23650	20221017	11.63	37300	-29.22	20230309	24200	9.09	20230728	41250	-36.00	20220816	23650	11.63	20221017	1.36	Y	336260	100	65 억	9814564	N	N	34292	N	N
151	20230804	110951	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26450	-400	5	-1.49	2644824850	100064	37.75	26500	26700	26300	34900	18800	26850	26431.14	14.99	0	621	27850	27350	26900	26400	25950	27125	26175	65	8050	100	20400	50	1	65493726	17323	562.77	4.14	12	0.15	47.00	6394.00	41250	20220816	-35.88	23650	20221017	11.84	37300	-29.09	20230309	24200	9.30	20230728	41250	-35.88	20220816	23650	11.84	20221017	1.36	Y	336260	100	65 억	9814564	N	N	34292	N	N
152	20230804	100933	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26500	-350	5	-1.30	1885152600	71406	26.94	26500	26550	26300	34900	18800	26850	26400.19	14.99	0	5991	27850	27350	26900	26400	25950	27125	26175	65	8050	100	20400	50	1	65493726	17356	563.83	4.14	12	0.11	47.00	6394.00	41250	20220816	-35.76	23650	20221017	12.05	37300	-28.95	20230309	24200	9.50	20230728	41250	-35.76	20220816	23650	12.05	20221017	1.36	Y	336260	100	65 억	9814564	N	N	34292	N	N
153	20230804	090934	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26350	-500	5	-1.86	491344350	18597	7.02	26500	26550	26300	34900	18800	26850	26419.56	14.99	0	-3900	27850	27350	26900	26400	25950	27125	26175	65	8050	100	20400	50	1	65493726	17258	560.64	4.12	12	0.03	47.00	6394.00	41250	20220816	-36.12	23650	20221017	11.42	37300	-29.36	20230309	24200	8.88	20230728	41250	-36.12	20220816	23650	11.42	20221017	1.36	Y	336260	100	65 억	9814564	N	N	34292	N	N
154	20230803	160937	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26850	-650	5	-2.36	7065499800	264169	63.23	27400	27400	26450	35750	19250	27500	26745.72	14.95	0	17295	28466	27982	27566	27082	26666	28225	27325	65	8250	100	20900	50	1	65493726	17585	571.28	4.20	12	0.40	47.00	6394.00	41250	20220816	-34.91	23650	20221017	13.53	37300	-28.02	20230309	24200	10.95	20230728	41250	-34.91	20220816	23650	13.53	20221017	1.37	Y	336260	100	65 억	9788483	N	N	34292	N	N
155	20230803	150943	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26750	-750	5	-2.73	6371896100	238299	57.04	27400	27400	26450	35750	19250	27500	26738.64	14.95	0	7985	28466	27982	27566	27082	26666	28225	27325	65	8250	100	20900	50	1	65493726	17520	569.15	4.18	12	0.36	47.00	6394.00	41250	20220816	-35.15	23650	20221017	13.11	37300	-28.28	20230309	24200	10.54	20230728	41250	-35.15	20220816	23650	13.11	20221017	1.37	Y	336260	100	65 억	9788483	N	N	23573	N	N
156	20230803	140936	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26750	-750	5	-2.73	5785980200	216390	51.80	27400	27400	26450	35750	19250	27500	26738.18	14.95	0	3990	28466	27982	27566	27082	26666	28225	27325	65	8250	100	20900	50	1	65493726	17520	569.15	4.18	12	0.33	47.00	6394.00	41250	20220816	-35.15	23650	20221017	13.11	37300	-28.28	20230309	24200	10.54	20230728	41250	-35.15	20220816	23650	13.11	20221017	1.37	Y	336260	100	65 억	9788483	N	N	23573	N	N
157	20230803	130937	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26650	-850	5	-3.09	5279306900	197422	47.26	27400	27400	26450	35750	19250	27500	26740.69	14.95	0	6275	28466	27982	27566	27082	26666	28225	27325	65	8250	100	20900	50	1	65493726	17454	567.02	4.17	12	0.30	47.00	6394.00	41250	20220816	-35.39	23650	20221017	12.68	37300	-28.55	20230309	24200	10.12	20230728	41250	-35.39	20220816	23650	12.68	20221017	1.37	Y	336260	100	65 억	9788483	N	N	23573	N	N
158	20230803	120943	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26600	-900	5	-3.27	4611781650	172348	41.25	27400	27400	26450	35750	19250	27500	26757.95	14.95	0	5989	28466	27982	27566	27082	26666	28225	27325	65	8250	100	20900	50	1	65493726	17421	565.96	4.16	12	0.26	47.00	6394.00	41250	20220816	-35.52	23650	20221017	12.47	37300	-28.69	20230309	24200	9.92	20230728	41250	-35.52	20220816	23650	12.47	20221017	1.37	Y	336260	100	65 억	9788483	N	N	23573	N	N
159	20230803	110931	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26650	-850	5	-3.09	3230117550	120286	28.79	27400	27400	26600	35750	19250	27500	26852.90	14.95	0	-10530	28466	27982	27566	27082	26666	28225	27325	65	8250	100	20900	50	1	65493726	17454	567.02	4.17	12	0.18	47.00	6394.00	41250	20220816	-35.39	23650	20221017	12.68	37300	-28.55	20230309	24200	10.12	20230728	41250	-35.39	20220816	23650	12.68	20221017	1.37	Y	336260	100	65 억	9788483	N	N	23573	N	N
160	20230803	100929	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26750	-750	5	-2.73	1959805550	72729	17.41	27400	27400	26750	35750	19250	27500	26945.63	14.95	0	-10303	28466	27982	27566	27082	26666	28225	27325	65	8250	100	20900	50	1	65493726	17520	569.15	4.18	12	0.11	47.00	6394.00	41250	20220816	-35.15	23650	20221017	13.11	37300	-28.28	20230309	24200	10.54	20230728	41250	-35.15	20220816	23650	13.11	20221017	1.37	Y	336260	100	65 억	9788483	N	N	23573	N	N
161	20230803	090931	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26900	-600	5	-2.18	696048550	25817	6.18	27400	27400	26800	35750	19250	27500	26957.94	14.95	0	-4169	28466	27982	27566	27082	26666	28225	27325	65	8250	100	20900	50	1	65493726	17618	572.34	4.21	12	0.04	47.00	6394.00	41250	20220816	-34.79	23650	20221017	13.74	37300	-27.88	20230309	24200	11.16	20230728	41250	-34.79	20220816	23650	13.74	20221017	1.37	Y	336260	100	65 억	9788483	N	N	23573	N	N
162	20230802	160938	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27500	-100	5	-0.36	10201828850	368623	101.27	27300	28050	27150	35850	19350	27600	27675.74	14.93	0	68446	28233	27916	27383	27066	26533	28075	27225	65	8250	100	20970	50	1	65493726	18011	585.11	4.30	12	0.56	47.00	6394.00	41250	20220816	-33.33	23650	20221017	16.28	37300	-26.27	20230309	24200	13.64	20230728	41250	-33.33	20220816	23650	16.28	20221017	1.38	Y	336260	100	65 억	9777572	N	N	23573	N	N
163	20230802	150949	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27500	-100	5	-0.36	9664858400	349073	95.90	27300	28050	27150	35850	19350	27600	27687.21	14.93	0	62463	28233	27916	27383	27066	26533	28075	27225	65	8250	100	20970	50	1	65493726	18011	585.11	4.30	12	0.53	47.00	6394.00	41250	20220816	-33.33	23650	20221017	16.28	37300	-26.27	20230309	24200	13.64	20230728	41250	-33.33	20220816	23650	16.28	20221017	1.38	Y	336260	100	65 억	9777572	N	N	43057	N	N
164	20230802	140937	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27450	-150	5	-0.54	8675376600	312944	85.98	27300	28050	27150	35850	19350	27600	27721.82	14.93	0	54462	28233	27916	27383	27066	26533	28075	27225	65	8250	100	20970	50	1	65493726	17978	584.04	4.29	12	0.48	47.00	6394.00	41250	20220816	-33.45	23650	20221017	16.07	37300	-26.41	20230309	24200	13.43	20230728	41250	-33.45	20220816	23650	16.07	20221017	1.38	Y	336260	100	65 억	9777572	N	N	43057	N	N
165	20230802	130931	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27500	-100	5	-0.36	7374489700	265474	72.93	27300	28050	27150	35850	19350	27600	27778.58	14.93	0	60916	28233	27916	27383	27066	26533	28075	27225	65	8250	100	20970	50	1	65493726	18011	585.11	4.30	12	0.41	47.00	6394.00	41250	20220816	-33.33	23650	20221017	16.28	37300	-26.27	20230309	24200	13.64	20230728	41250	-33.33	20220816	23650	16.28	20221017	1.38	Y	336260	100	65 억	9777572	N	N	43057	N	N
166	20230802	120926	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27550	-50	5	-0.18	6786080400	244096	67.06	27300	28050	27150	35850	19350	27600	27800.87	14.93	0	60383	28233	27916	27383	27066	26533	28075	27225	65	8250	100	20970	50	1	65493726	18044	586.17	4.31	12	0.37	47.00	6394.00	41250	20220816	-33.21	23650	20221017	16.49	37300	-26.14	20230309	24200	13.84	20230728	41250	-33.21	20220816	23650	16.49	20221017	1.38	Y	336260	100	65 억	9777572	N	N	43057	N	N
167	20230802	110929	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27800	200	2	0.72	5976563000	214803	59.01	27300	28050	27150	35850	19350	27600	27823.46	14.93	0	60224	28233	27916	27383	27066	26533	28075	27225	65	8250	100	20970	50	1	65493726	18207	591.49	4.35	12	0.33	47.00	6394.00	41250	20220816	-32.61	23650	20221017	17.55	37300	-25.47	20230309	24200	14.88	20230728	41250	-32.61	20220816	23650	17.55	20221017	1.38	Y	336260	100	65 억	9777572	N	N	43057	N	N
168	20230802	100929	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27700	100	2	0.36	2896976900	104489	28.71	27300	28000	27150	35850	19350	27600	27725.19	14.93	0	-1396	28233	27916	27383	27066	26533	28075	27225	65	8250	100	20970	50	1	65493726	18142	589.36	4.33	12	0.16	47.00	6394.00	41250	20220816	-32.85	23650	20221017	17.12	37300	-25.74	20230309	24200	14.46	20230728	41250	-32.85	20220816	23650	17.12	20221017	1.38	Y	336260	100	65 억	9777572	N	N	43057	N	N
169	20230802	090929	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27450	-150	5	-0.54	504357100	18439	5.07	27300	27600	27150	35850	19350	27600	27352.72	14.93	0	5511	28233	27916	27383	27066	26533	28075	27225	65	8250	100	20970	50	1	65493726	17978	584.04	4.29	12	0.03	47.00	6394.00	41250	20220816	-33.45	23650	20221017	16.07	37300	-26.41	20230309	24200	13.43	20230728	41250	-33.45	20220816	23650	16.07	20221017	1.38	Y	336260	100	65 억	9777572	N	N	43057	N	N
170	20230801	160929	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27600	400	2	1.47	9971794750	363151	58.41	27200	27700	26850	35350	19050	27200	27459.05	14.90	0	58277	28233	27716	27033	26516	25833	27975	26775	65	8150	100	20670	50	1	65493726	18076	587.23	4.32	12	0.55	47.00	6394.00	41250	20220816	-33.09	23650	20221017	16.70	37300	-26.01	20230309	24200	14.05	20230728	41250	-33.09	20220816	23650	16.70	20221017	1.41	Y	336260	100	65 억	9758719	N	N	43057	N	N
171	20230801	150925	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27600	400	2	1.47	9182239550	334562	53.81	27200	27700	26850	35350	19050	27200	27445.58	14.90	0	52229	28233	27716	27033	26516	25833	27975	26775	65	8150	100	20670	50	1	65493726	18076	587.23	4.32	12	0.51	47.00	6394.00	41250	20220816	-33.09	23650	20221017	16.70	37300	-26.01	20230309	24200	14.05	20230728	41250	-33.09	20220816	23650	16.70	20221017	1.41	Y	336260	100	65 억	9758719	N	N	82917	N	N
172	20230801	140941	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27500	300	2	1.10	8123352300	296043	47.61	27200	27700	26850	35350	19050	27200	27439.80	14.90	0	48092	28233	27716	27033	26516	25833	27975	26775	65	8150	100	20670	50	1	65493726	18011	585.11	4.30	12	0.45	47.00	6394.00	41250	20220816	-33.33	23650	20221017	16.28	37300	-26.27	20230309	24200	13.64	20230728	41250	-33.33	20220816	23650	16.28	20221017	1.41	Y	336260	100	65 억	9758719	N	N	82917	N	N
173	20230801	130920	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27500	300	2	1.10	6854473050	249742	40.17	27200	27700	26850	35350	19050	27200	27446.25	14.90	0	57947	28233	27716	27033	26516	25833	27975	26775	65	8150	100	20670	50	1	65493726	18011	585.11	4.30	12	0.38	47.00	6394.00	41250	20220816	-33.33	23650	20221017	16.28	37300	-26.27	20230309	24200	13.64	20230728	41250	-33.33	20220816	23650	16.28	20221017	1.41	Y	336260	100	65 억	9758719	N	N	82917	N	N
174	20230801	120920	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27600	400	2	1.47	5844026250	213157	34.28	27200	27700	26850	35350	19050	27200	27416.57	14.90	0	57036	28233	27716	27033	26516	25833	27975	26775	65	8150	100	20670	50	1	65493726	18076	587.23	4.32	12	0.33	47.00	6394.00	41250	20220816	-33.09	23650	20221017	16.70	37300	-26.01	20230309	24200	14.05	20230728	41250	-33.09	20220816	23650	16.70	20221017	1.41	Y	336260	100	65 억	9758719	N	N	82917	N	N
175	20230801	110916	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27500	300	2	1.10	4402311050	160904	25.88	27200	27700	26850	35350	19050	27200	27359.90	14.90	0	29889	28233	27716	27033	26516	25833	27975	26775	65	8150	100	20670	50	1	65493726	18011	585.11	4.30	12	0.25	47.00	6394.00	41250	20220816	-33.33	23650	20221017	16.28	37300	-26.27	20230309	24200	13.64	20230728	41250	-33.33	20220816	23650	16.28	20221017	1.41	Y	336260	100	65 억	9758719	N	N	82917	N	N
176	20230801	100923	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27550	350	2	1.29	3361375800	123025	19.79	27200	27700	26850	35350	19050	27200	27322.74	14.90	0	22117	28233	27716	27033	26516	25833	27975	26775	65	8150	100	20670	50	1	65493726	18044	586.17	4.31	12	0.19	47.00	6394.00	41250	20220816	-33.21	23650	20221017	16.49	37300	-26.14	20230309	24200	13.84	20230728	41250	-33.21	20220816	23650	16.49	20221017	1.41	Y	336260	100	65 억	9758719	N	N	82917	N	N
177	20230801	090914	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27050	-150	5	-0.55	549345950	20317	3.27	27200	27250	26850	35350	19050	27200	27038.46	14.90	0	2154	28233	27716	27033	26516	25833	27975	26775	65	8150	100	20670	50	1	65493726	17716	575.53	4.23	12	0.03	47.00	6394.00	41250	20220816	-34.42	23650	20221017	14.38	37300	-27.48	20230309	24200	11.78	20230728	41250	-34.42	20220816	23650	14.38	20221017	1.41	Y	336260	100	65 억	9758719	N	N	82917	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History