KissMeData/361610/price/prices-20230701.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	20230731	161159	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	107300	5100	2	4.99	134732930000	1241871	134.64	103000	112500	103000	132800	71600	102200	108497.30	8.76	0	167590	107400	104800	100900	98300	94400	106100	99600	713	30600	1000	71540	100	1	71297592	76502	-257.93	3.52	12	1.74	-416.00	30501.00	120000	20230726	-10.58	46500	20221017	130.75	120000	-10.58	20230726	51200	109.57	20230103	120000	-10.58	20230726	46500	130.75	20221017	0.89	Y	361610	1000	712 억	6242424	N	N	28969	N	N
3	20230731	151157	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	106700	4500	2	4.40	130731752000	1204572	130.60	103000	112500	103000	132800	71600	102200	108533.13	8.76	0	163415	107400	104800	100900	98300	94400	106100	99600	713	30600	1000	71540	100	1	71297592	76075	-256.49	3.50	12	1.69	-416.00	30501.00	120000	20230726	-11.08	46500	20221017	129.46	120000	-11.08	20230726	51200	108.40	20230103	120000	-11.08	20230726	46500	129.46	20221017	0.89	Y	361610	1000	712 억	6242424	N	N	64237	N	N
4	20230731	141204	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	107500	5300	2	5.19	119527348600	1100288	119.29	103000	112500	103000	132800	71600	102200	108636.68	8.76	0	163213	107400	104800	100900	98300	94400	106100	99600	713	30600	1000	71540	100	1	71297592	76645	-258.41	3.52	12	1.54	-416.00	30501.00	120000	20230726	-10.42	46500	20221017	131.18	120000	-10.42	20230726	51200	109.96	20230103	120000	-10.42	20230726	46500	131.18	20221017	0.89	Y	361610	1000	712 억	6242424	N	N	64237	N	N
5	20230731	131208	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	107700	5500	2	5.38	112656162600	1036264	112.35	103000	112500	103000	132800	71600	102200	108717.96	8.76	0	162284	107400	104800	100900	98300	94400	106100	99600	713	30600	1000	71540	100	1	71297592	76788	-258.89	3.53	12	1.45	-416.00	30501.00	120000	20230726	-10.25	46500	20221017	131.61	120000	-10.25	20230726	51200	110.35	20230103	120000	-10.25	20230726	46500	131.61	20221017	0.89	Y	361610	1000	712 억	6242424	N	N	64237	N	N
6	20230731	121214	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	109000	6800	2	6.65	103269574100	949254	102.92	103000	112500	103000	132800	71600	102200	108794.87	8.76	0	156818	107400	104800	100900	98300	94400	106100	99600	713	30600	1000	71540	100	1	71297592	77714	-262.02	3.57	12	1.33	-416.00	30501.00	120000	20230726	-9.17	46500	20221017	134.41	120000	-9.17	20230726	51200	112.89	20230103	120000	-9.17	20230726	46500	134.41	20221017	0.89	Y	361610	1000	712 억	6242424	N	N	64237	N	N
7	20230731	111217	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	109200	7000	2	6.85	94372522000	867514	94.06	103000	112500	103000	132800	71600	102200	108790.07	8.76	0	147615	107400	104800	100900	98300	94400	106100	99600	713	30600	1000	71540	100	1	71297592	77857	-262.50	3.58	12	1.22	-416.00	30501.00	120000	20230726	-9.00	46500	20221017	134.84	120000	-9.00	20230726	51200	113.28	20230103	120000	-9.00	20230726	46500	134.84	20221017	0.89	Y	361610	1000	712 억	6242424	N	N	64237	N	N
8	20230731	101213	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	111400	9200	2	9.00	62648850500	581060	63.00	103000	111800	103000	132800	71600	102200	107824.66	8.76	0	115762	107400	104800	100900	98300	94400	106100	99600	713	30600	1000	71540	100	1	71297592	79426	-267.79	3.65	12	0.81	-416.00	30501.00	120000	20230726	-7.17	46500	20221017	139.57	120000	-7.17	20230726	51200	117.58	20230103	120000	-7.17	20230726	46500	139.57	20221017	0.89	Y	361610	1000	712 억	6242424	N	N	64237	N	N
9	20230731	091201	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	107600	5400	2	5.28	11351460200	107936	11.70	103000	107700	103000	132800	71600	102200	105186.86	8.76	0	21139	107400	104800	100900	98300	94400	106100	99600	713	30600	1000	71540	100	1	71297592	76716	-258.65	3.53	12	0.15	-416.00	30501.00	120000	20230726	-10.33	46500	20221017	131.40	120000	-10.33	20230726	51200	110.16	20230103	120000	-10.33	20230726	46500	131.40	20221017	0.89	Y	361610	1000	712 억	6242424	N	N	64237	N	N
10	20230728	161203	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	102200	2700	2	2.71	90880824300	909237	37.04	97900	103500	97000	129300	69700	99500	99949.59	8.67	-1135	51730	122966	111232	104666	92932	86366	107950	89650	713	29800	1000	69650	100	1	71297592	72866	-245.67	3.35	12	1.28	-416.00	30501.00	120000	20230726	-14.83	46500	20221017	119.78	120000	-14.83	20230726	51200	99.61	20230103	120000	-14.83	20230726	46500	119.78	20221017	0.93	Y	361610	1000	712 억	6179333	N	N	64230	N	N
11	20230728	151200	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	101800	2300	2	2.31	86902742900	870309	35.46	97900	103500	97000	129300	69700	99500	99852.81	8.67	-1135	41116	122966	111232	104666	92932	86366	107950	89650	713	29800	1000	69650	100	1	71297592	72581	-244.71	3.34	12	1.22	-416.00	30501.00	120000	20230726	-15.17	46500	20221017	118.92	120000	-15.17	20230726	51200	98.83	20230103	120000	-15.17	20230726	46500	118.92	20221017	0.93	Y	361610	1000	712 억	6179333	N	N	77257	N	N
12	20230728	141158	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	102800	3300	2	3.32	75379733600	757584	30.87	97900	103000	97000	129300	69700	99500	99500.17	8.67	-1135	33231	122966	111232	104666	92932	86366	107950	89650	713	29800	1000	69650	100	1	71297592	73294	-247.12	3.37	12	1.06	-416.00	30501.00	120000	20230726	-14.33	46500	20221017	121.08	120000	-14.33	20230726	51200	100.78	20230103	120000	-14.33	20230726	46500	121.08	20221017	0.93	Y	361610	1000	712 억	6179333	N	N	77257	N	N
13	20230728	131202	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	100800	1300	2	1.31	65394590900	659498	26.87	97900	101800	97000	129300	69700	99500	99158.06	8.67	-1135	10125	122966	111232	104666	92932	86366	107950	89650	713	29800	1000	69650	100	1	71297592	71868	-242.31	3.30	12	0.92	-416.00	30501.00	120000	20230726	-16.00	46500	20221017	116.77	120000	-16.00	20230726	51200	96.88	20230103	120000	-16.00	20230726	46500	116.77	20221017	0.93	Y	361610	1000	712 억	6179333	N	N	77257	N	N
14	20230728	121200	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	101400	1900	2	1.91	57947318300	585815	23.87	97900	101800	97000	129300	69700	99500	98917.29	8.67	-1135	1367	122966	111232	104666	92932	86366	107950	89650	713	29800	1000	69650	100	1	71297592	72296	-243.75	3.32	12	0.82	-416.00	30501.00	120000	20230726	-15.50	46500	20221017	118.06	120000	-15.50	20230726	51200	98.05	20230103	120000	-15.50	20230726	46500	118.06	20221017	0.93	Y	361610	1000	712 억	6179333	N	N	77257	N	N
15	20230728	111206	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	99600	100	2	0.10	48917486800	495952	20.21	97900	100200	97000	129300	69700	99500	98633.25	8.67	-1135	-16571	122966	111232	104666	92932	86366	107950	89650	713	29800	1000	69650	100	1	71297592	71012	-239.42	3.27	12	0.70	-416.00	30501.00	120000	20230726	-17.00	46500	20221017	114.19	120000	-17.00	20230726	51200	94.53	20230103	120000	-17.00	20230726	46500	114.19	20221017	0.93	Y	361610	1000	712 억	6179333	N	N	77257	N	N
16	20230728	101157	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97400	-2100	5	-2.11	37741004500	383178	15.61	97900	100000	97000	129300	69700	99500	98494.32	8.67	-1135	-44050	122966	111232	104666	92932	86366	107950	89650	713	29800	1000	69650	100	1	71297592	69444	-234.13	3.19	12	0.54	-416.00	30501.00	120000	20230726	-18.83	46500	20221017	109.46	120000	-18.83	20230726	51200	90.23	20230103	120000	-18.83	20230726	46500	109.46	20221017	0.93	Y	361610	1000	712 억	6179333	N	N	77257	N	N
17	20230728	091206	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97700	-1800	5	-1.81	11378667200	116014	4.73	97900	99600	97000	129300	69700	99500	98078.30	8.67	-1135	-11912	122966	111232	104666	92932	86366	107950	89650	713	29800	1000	69650	100	1	71297592	69658	-234.86	3.20	12	0.16	-416.00	30501.00	120000	20230726	-18.58	46500	20221017	110.11	120000	-18.58	20230726	51200	90.82	20230103	120000	-18.58	20230726	46500	110.11	20221017	0.93	Y	361610	1000	712 억	6179333	N	N	77257	N	N
18	20230727	161156	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	99500	-9100	5	-8.38	259222087300	2433701	32.65	114200	116400	98100	141100	76100	108600	106524.92	8.75	660087	-124267	131133	119866	108733	97466	86333	125500	103100	713	32500	1000	76020	100	1	71297592	70941	-239.18	3.26	12	3.41	-416.00	30501.00	120000	20230726	-17.08	46500	20221017	113.98	120000	-17.08	20230726	51200	94.34	20230103	120000	-17.08	20230726	46500	113.98	20221017	0.85	Y	361610	1000	712 억	6241535	N	N	77204	N	N
19	20230727	151157	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	98300	-10300	5	-9.48	250924413500	2349994	31.53	114200	116400	98100	141100	76100	108600	106776.27	8.75	660087	-123268	131133	119866	108733	97466	86333	125500	103100	713	32500	1000	76020	100	1	71297592	70086	-236.30	3.22	12	3.30	-416.00	30501.00	120000	20230726	-18.08	46500	20221017	111.40	120000	-18.08	20230726	51200	91.99	20230103	120000	-18.08	20230726	46500	111.40	20221017	0.85	Y	361610	1000	712 억	6241535	N	N	140971	N	N
20	20230727	141151	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	101200	-7400	5	-6.81	221791439800	2059353	27.63	114200	116400	100900	141100	76100	108600	107699.38	8.75	660087	-125179	131133	119866	108733	97466	86333	125500	103100	713	32500	1000	76020	100	1	71297592	72153	-243.27	3.32	12	2.89	-416.00	30501.00	120000	20230726	-15.67	46500	20221017	117.63	120000	-15.67	20230726	51200	97.66	20230103	120000	-15.67	20230726	46500	117.63	20221017	0.85	Y	361610	1000	712 억	6241535	N	N	140971	N	N
21	20230727	131150	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	103000	-5600	5	-5.16	205520977200	1900222	25.49	114200	116400	101500	141100	76100	108600	108156.19	8.75	660087	-109602	131133	119866	108733	97466	86333	125500	103100	713	32500	1000	76020	100	1	71297592	73437	-247.60	3.38	12	2.67	-416.00	30501.00	120000	20230726	-14.17	46500	20221017	121.51	120000	-14.17	20230726	51200	101.17	20230103	120000	-14.17	20230726	46500	121.51	20221017	0.85	Y	361610	1000	712 억	6241535	N	N	140971	N	N
22	20230727	121153	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	103100	-5500	5	-5.06	186020310700	1710556	22.95	114200	116400	102800	141100	76100	108600	108748.49	8.75	660087	-93352	131133	119866	108733	97466	86333	125500	103100	713	32500	1000	76020	100	1	71297592	73508	-247.84	3.38	12	2.40	-416.00	30501.00	120000	20230726	-14.08	46500	20221017	121.72	120000	-14.08	20230726	51200	101.37	20230103	120000	-14.08	20230726	46500	121.72	20221017	0.85	Y	361610	1000	712 억	6241535	N	N	140971	N	N
23	20230727	111156	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	104200	-4400	5	-4.05	171308948400	1569155	21.05	114200	116400	102800	141100	76100	108600	109172.90	8.75	660087	-83212	131133	119866	108733	97466	86333	125500	103100	713	32500	1000	76020	100	1	71297592	74292	-250.48	3.42	12	2.20	-416.00	30501.00	120000	20230726	-13.17	46500	20221017	124.09	120000	-13.17	20230726	51200	103.52	20230103	120000	-13.17	20230726	46500	124.09	20221017	0.85	Y	361610	1000	712 억	6241535	N	N	140971	N	N
24	20230727	101152	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	108400	-200	5	-0.18	141250438000	1285654	17.25	114200	116400	102800	141100	76100	108600	109867.04	8.75	660087	-89259	131133	119866	108733	97466	86333	125500	103100	713	32500	1000	76020	100	1	71297592	77287	-260.58	3.55	12	1.80	-416.00	30501.00	120000	20230726	-9.67	46500	20221017	133.12	120000	-9.67	20230726	51200	111.72	20230103	120000	-9.67	20230726	46500	133.12	20221017	0.85	Y	361610	1000	712 억	6241535	N	N	140971	N	N
25	20230727	091151	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	106400	-2200	5	-2.03	66898903000	601317	8.07	114200	116400	102800	141100	76100	108600	111255.93	8.75	660087	-53116	131133	119866	108733	97466	86333	125500	103100	713	32500	1000	76020	100	1	71297592	75861	-255.77	3.49	12	0.84	-416.00	30501.00	120000	20230726	-11.33	46500	20221017	128.82	120000	-11.33	20230726	51200	107.81	20230103	120000	-11.33	20230726	46500	128.82	20221017	0.85	Y	361610	1000	712 억	6241535	N	N	140971	N	N
26	20230726	161149	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	108600	12700	2	13.24	818056673400	7361233	707.35	97800	120000	97600	124600	67200	95900	111130.47	7.83	-1173	640015	105166	100532	98066	93432	90966	99300	92200	713	28700	1000	67130	100	1	71297592	77429	-261.06	3.56	12	10.32	-416.00	30501.00	120000	20230726	-9.50	46500	20221017	133.55	120000	-9.50	20230726	51200	112.11	20230103	120000	-9.50	20230726	46500	133.55	20221017	0.86	Y	361610	1000	712 억	5581448	N	N	140816	N	N
27	20230726	151155	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	105800	9900	2	10.32	797648247400	7172909	689.25	97800	120000	97600	124600	67200	95900	111203.13	7.83	-1173	642256	105166	100532	98066	93432	90966	99300	92200	713	28700	1000	67130	100	1	71297592	75433	-254.33	3.47	12	10.06	-416.00	30501.00	120000	20230726	-11.83	46500	20221017	127.53	120000	-11.83	20230726	51200	106.64	20230103	120000	-11.83	20230726	46500	127.53	20221017	0.86	Y	361610	1000	712 억	5581448	N	N	38791	N	N
28	20230726	141146	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	105300	9400	2	9.80	736843614400	6603999	634.58	97800	120000	97600	124600	67200	95900	111575.63	7.83	-1173	657786	105166	100532	98066	93432	90966	99300	92200	713	28700	1000	67130	100	1	71297592	75076	-253.12	3.45	12	9.26	-416.00	30501.00	120000	20230726	-12.25	46500	20221017	126.45	120000	-12.25	20230726	51200	105.66	20230103	120000	-12.25	20230726	46500	126.45	20221017	0.86	Y	361610	1000	712 억	5581448	N	N	38791	N	N
29	20230726	131141	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	119900	24000	2	25.03	584475241200	5200339	499.71	97800	119900	97600	124600	67200	95900	112392.11	7.83	-1173	565419	105166	100532	98066	93432	90966	99300	92200	713	28700	1000	67130	100	1	71297592	85486	-288.22	3.93	12	7.29	-416.00	30501.00	119900	20230726	0.00	46500	20221017	157.85	119900	0.00	20230726	51200	134.18	20230103	119900	0.00	20230726	46500	157.85	20221017	0.86	Y	361610	1000	712 억	5581448	N	N	38791	N	N
30	20230726	121147	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	117700	21800	2	22.73	523331816000	4681903	449.89	97800	119000	97600	124600	67200	95900	111777.96	7.83	-1173	482033	105166	100532	98066	93432	90966	99300	92200	713	28700	1000	67130	100	1	71297592	83917	-282.93	3.86	12	6.57	-416.00	30501.00	119000	20230726	-1.09	46500	20221017	153.12	119000	-1.09	20230726	51200	129.88	20230103	119000	-1.09	20230726	46500	153.12	20221017	0.86	Y	361610	1000	712 억	5581448	N	N	38791	N	N
31	20230726	111141	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	115700	19800	2	20.65	445447928800	4018034	386.10	97800	118200	97600	124600	67200	95900	110862.57	7.83	-1173	426033	105166	100532	98066	93432	90966	99300	92200	713	28700	1000	67130	100	1	71297592	82491	-278.12	3.79	12	5.64	-416.00	30501.00	118200	20230726	-2.12	46500	20221017	148.82	118200	-2.12	20230726	51200	125.98	20230103	118200	-2.12	20230726	46500	148.82	20221017	0.86	Y	361610	1000	712 억	5581448	N	N	38791	N	N
32	20230726	101149	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	115200	19300	2	20.13	321783207400	2938428	282.36	97800	118200	97600	124600	67200	95900	109509.13	7.83	-1173	253100	105166	100532	98066	93432	90966	99300	92200	713	28700	1000	67130	100	1	71297592	82135	-276.92	3.78	12	4.12	-416.00	30501.00	118200	20230726	-2.54	46500	20221017	147.74	118200	-2.54	20230726	51200	125.00	20230103	118200	-2.54	20230726	46500	147.74	20221017	0.86	Y	361610	1000	712 억	5581448	N	N	38791	N	N
33	20230726	091144	55	60.00	KOSPI200	신고가	전기.전자	N	N	N	Y	60	Y	104900	9000	2	9.38	42895043500	421499	40.50	97800	105000	97600	124600	67200	95900	101769.37	7.83	-1173	56939	105166	100532	98066	93432	90966	99300	92200	713	28700	1000	67130	100	1	71297592	74791	-252.16	3.44	12	0.59	-416.00	30501.00	105000	20230726	-0.10	46500	20221017	125.59	105000	-0.10	20230726	51200	104.88	20230103	105000	-0.10	20230726	46500	125.59	20221017	0.86	Y	361610	1000	712 억	5581448	N	N	38791	N	N
34	20230725	161141	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95900	-4100	5	-4.10	101574912200	1033033	92.33	102500	102700	95600	130000	70000	100000	98336.19	7.99	-1441	-127733	103733	101866	98133	96266	92533	102800	97200	713	30000	1000	70000	100	1	71297592	68374	-230.53	3.14	12	1.45	-416.00	30501.00	103900	20230612	-7.70	46500	20221017	106.24	103900	-7.70	20230612	51200	87.30	20230103	103900	-7.70	20230612	46500	106.24	20221017	0.85	Y	361610	1000	712 억	5698852	N	N	38791	N	N
35	20230725	151128	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	96200	-3800	5	-3.80	96193458400	976956	87.32	102500	102700	95600	130000	70000	100000	98462.42	7.99	-1441	-142797	103733	101866	98133	96266	92533	102800	97200	713	30000	1000	70000	100	1	71297592	68588	-231.25	3.15	12	1.37	-416.00	30501.00	103900	20230612	-7.41	46500	20221017	106.88	103900	-7.41	20230612	51200	87.89	20230103	103900	-7.41	20230612	46500	106.88	20221017	0.85	Y	361610	1000	712 억	5698852	N	N	46096	N	N
36	20230725	141126	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	96400	-3600	5	-3.60	86935040800	881023	78.75	102500	102700	95600	130000	70000	100000	98675.11	7.99	-1441	-147602	103733	101866	98133	96266	92533	102800	97200	713	30000	1000	70000	100	1	71297592	68731	-231.73	3.16	12	1.24	-416.00	30501.00	103900	20230612	-7.22	46500	20221017	107.31	103900	-7.22	20230612	51200	88.28	20230103	103900	-7.22	20230612	46500	107.31	20221017	0.85	Y	361610	1000	712 억	5698852	N	N	46096	N	N
37	20230725	131138	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	96700	-3300	5	-3.30	76350824100	771267	68.94	102500	102700	96500	130000	70000	100000	98994.02	7.99	-1441	-122261	103733	101866	98133	96266	92533	102800	97200	713	30000	1000	70000	100	1	71297592	68945	-232.45	3.17	12	1.08	-416.00	30501.00	103900	20230612	-6.93	46500	20221017	107.96	103900	-6.93	20230612	51200	88.87	20230103	103900	-6.93	20230612	46500	107.96	20221017	0.85	Y	361610	1000	712 억	5698852	N	N	46096	N	N
38	20230725	121137	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97000	-3000	5	-3.00	71587848500	722055	64.54	102500	102700	96500	130000	70000	100000	99144.59	7.99	-1441	-106888	103733	101866	98133	96266	92533	102800	97200	713	30000	1000	70000	100	1	71297592	69159	-233.17	3.18	12	1.01	-416.00	30501.00	103900	20230612	-6.64	46500	20221017	108.60	103900	-6.64	20230612	51200	89.45	20230103	103900	-6.64	20230612	46500	108.60	20221017	0.85	Y	361610	1000	712 억	5698852	N	N	46096	N	N
39	20230725	111134	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97300	-2700	5	-2.70	63542539800	639217	57.13	102500	102700	96900	130000	70000	100000	99406.83	7.99	-1441	-67006	103733	101866	98133	96266	92533	102800	97200	713	30000	1000	70000	100	1	71297592	69373	-233.89	3.19	12	0.90	-416.00	30501.00	103900	20230612	-6.35	46500	20221017	109.25	103900	-6.35	20230612	51200	90.04	20230103	103900	-6.35	20230612	46500	109.25	20221017	0.85	Y	361610	1000	712 억	5698852	N	N	46096	N	N
40	20230725	101134	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	98500	-1500	5	-1.50	48729903200	487642	43.59	102500	102700	97200	130000	70000	100000	99929.67	7.99	-1441	-45478	103733	101866	98133	96266	92533	102800	97200	713	30000	1000	70000	100	1	71297592	70228	-236.78	3.23	12	0.68	-416.00	30501.00	103900	20230612	-5.20	46500	20221017	111.83	103900	-5.20	20230612	51200	92.38	20230103	103900	-5.20	20230612	46500	111.83	20221017	0.85	Y	361610	1000	712 억	5698852	N	N	46096	N	N
41	20230725	091132	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	102100	2100	2	2.10	17125026200	167941	15.01	102500	102700	101200	130000	70000	100000	101970.51	7.99	-1441	-39854	103733	101866	98133	96266	92533	102800	97200	713	30000	1000	70000	100	1	71297592	72795	-245.43	3.35	12	0.24	-416.00	30501.00	103900	20230612	-1.73	46500	20221017	119.57	103900	-1.73	20230612	51200	99.41	20230103	103900	-1.73	20230612	46500	119.57	20221017	0.85	Y	361610	1000	712 억	5698852	N	N	46096	N	N
42	20230724	161133	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	100000	4400	2	4.60	107559384900	1092452	256.50	96000	100000	94400	124200	67000	95600	98452.77	7.87	1875	75303	99066	97332	94466	92732	89866	98200	93600	713	28600	1000	66920	100	1	71297592	71298	-240.38	3.28	12	1.53	-416.00	30501.00	103900	20230612	-3.75	46500	20221017	115.05	103900	-3.75	20230612	51200	95.31	20230103	103900	-3.75	20230612	46500	115.05	20221017	0.91	Y	361610	1000	712 억	5614443	N	N	46058	N	N
43	20230724	151128	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	99800	4200	2	4.39	101117703700	1027998	241.37	96000	100000	94400	124200	67000	95600	98363.72	7.87	1875	60933	99066	97332	94466	92732	89866	98200	93600	713	28600	1000	66920	100	1	71297592	71155	-239.90	3.27	12	1.44	-416.00	30501.00	103900	20230612	-3.95	46500	20221017	114.62	103900	-3.95	20230612	51200	94.92	20230103	103900	-3.95	20230612	46500	114.62	20221017	0.91	Y	361610	1000	712 억	5614443	N	N	25135	N	N
44	20230724	141127	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	99600	4000	2	4.18	86053203300	876929	205.90	96000	100000	94400	124200	67000	95600	98130.19	7.87	1875	50594	99066	97332	94466	92732	89866	98200	93600	713	28600	1000	66920	100	1	71297592	71012	-239.42	3.27	12	1.23	-416.00	30501.00	103900	20230612	-4.14	46500	20221017	114.19	103900	-4.14	20230612	51200	94.53	20230103	103900	-4.14	20230612	46500	114.19	20221017	0.91	Y	361610	1000	712 억	5614443	N	N	25135	N	N
45	20230724	131128	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	99100	3500	2	3.66	65177450100	666331	156.45	96000	100000	94400	124200	67000	95600	97815.43	7.87	1875	22507	99066	97332	94466	92732	89866	98200	93600	713	28600	1000	66920	100	1	71297592	70656	-238.22	3.25	12	0.93	-416.00	30501.00	103900	20230612	-4.62	46500	20221017	113.12	103900	-4.62	20230612	51200	93.55	20230103	103900	-4.62	20230612	46500	113.12	20221017	0.91	Y	361610	1000	712 억	5614443	N	N	25135	N	N
46	20230724	121130	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	98400	2800	2	2.93	57928677500	593050	139.25	96000	100000	94400	124200	67000	95600	97679.25	7.87	1875	15937	99066	97332	94466	92732	89866	98200	93600	713	28600	1000	66920	100	1	71297592	70157	-236.54	3.23	12	0.83	-416.00	30501.00	103900	20230612	-5.29	46500	20221017	111.61	103900	-5.29	20230612	51200	92.19	20230103	103900	-5.29	20230612	46500	111.61	20221017	0.91	Y	361610	1000	712 억	5614443	N	N	25135	N	N
47	20230724	111134	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	98800	3200	2	3.35	46884609900	481203	112.99	96000	100000	94400	124200	67000	95600	97432.09	7.87	1875	34651	99066	97332	94466	92732	89866	98200	93600	713	28600	1000	66920	100	1	71297592	70442	-237.50	3.24	12	0.67	-416.00	30501.00	103900	20230612	-4.91	46500	20221017	112.47	103900	-4.91	20230612	51200	92.97	20230103	103900	-4.91	20230612	46500	112.47	20221017	0.91	Y	361610	1000	712 억	5614443	N	N	25135	N	N
48	20230724	101122	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97500	1900	2	1.99	25980096200	268891	63.13	96000	98300	94400	124200	67000	95600	96619.44	7.87	1875	-13278	99066	97332	94466	92732	89866	98200	93600	713	28600	1000	66920	100	1	71297592	69515	-234.38	3.20	12	0.38	-416.00	30501.00	103900	20230612	-6.16	46500	20221017	109.68	103900	-6.16	20230612	51200	90.43	20230103	103900	-6.16	20230612	46500	109.68	20221017	0.91	Y	361610	1000	712 억	5614443	N	N	25135	N	N
49	20230724	091130	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95400	-200	5	-0.21	6181804400	64754	15.20	96000	96600	94400	124200	67000	95600	95465.98	7.87	1875	-4472	99066	97332	94466	92732	89866	98200	93600	713	28600	1000	66920	100	1	71297592	68018	-229.33	3.13	12	0.09	-416.00	30501.00	103900	20230612	-8.18	46500	20221017	105.16	103900	-8.18	20230612	51200	86.33	20230103	103900	-8.18	20230612	46500	105.16	20221017	0.91	Y	361610	1000	712 억	5614443	N	N	25135	N	N
50	20230721	161118	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95600	300	2	0.31	40121677000	423542	42.08	93700	96200	91600	123800	66800	95300	94725.11	7.87	-563	-9640	100633	97966	94233	91566	87833	99300	92900	713	28500	1000	66710	100	1	71297592	68160	-229.81	3.13	12	0.59	-416.00	30501.00	103900	20230612	-7.99	46500	20221017	105.59	103900	-7.99	20230612	51200	86.72	20230103	103900	-7.99	20230612	46500	105.59	20221017	0.91	Y	361610	1000	712 억	5610887	N	N	25135	N	N
51	20230721	151120	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95500	200	2	0.21	37449886300	395578	39.30	93700	96200	91600	123800	66800	95300	94670.75	7.87	-563	-8145	100633	97966	94233	91566	87833	99300	92900	713	28500	1000	66710	100	1	71297592	68089	-229.57	3.13	12	0.55	-416.00	30501.00	103900	20230612	-8.08	46500	20221017	105.38	103900	-8.08	20230612	51200	86.52	20230103	103900	-8.08	20230612	46500	105.38	20221017	0.91	Y	361610	1000	712 억	5610887	N	N	31868	N	N
52	20230721	141115	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95600	300	2	0.31	32616879400	345004	34.28	93700	96200	91600	123800	66800	95300	94539.81	7.87	-563	-8457	100633	97966	94233	91566	87833	99300	92900	713	28500	1000	66710	100	1	71297592	68160	-229.81	3.13	12	0.48	-416.00	30501.00	103900	20230612	-7.99	46500	20221017	105.59	103900	-7.99	20230612	51200	86.72	20230103	103900	-7.99	20230612	46500	105.59	20221017	0.91	Y	361610	1000	712 억	5610887	N	N	31868	N	N
53	20230721	131119	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95500	200	2	0.21	28333204300	300216	29.83	93700	96200	91600	123800	66800	95300	94374.98	7.87	-563	-10275	100633	97966	94233	91566	87833	99300	92900	713	28500	1000	66710	100	1	71297592	68089	-229.57	3.13	12	0.42	-416.00	30501.00	103900	20230612	-8.08	46500	20221017	105.38	103900	-8.08	20230612	51200	86.52	20230103	103900	-8.08	20230612	46500	105.38	20221017	0.91	Y	361610	1000	712 억	5610887	N	N	31868	N	N
54	20230721	121133	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95500	200	2	0.21	23616235800	250908	24.93	93700	95800	91600	123800	66800	95300	94121.43	7.87	-563	-15128	100633	97966	94233	91566	87833	99300	92900	713	28500	1000	66710	100	1	71297592	68089	-229.57	3.13	12	0.35	-416.00	30501.00	103900	20230612	-8.08	46500	20221017	105.38	103900	-8.08	20230612	51200	86.52	20230103	103900	-8.08	20230612	46500	105.38	20221017	0.91	Y	361610	1000	712 억	5610887	N	N	31868	N	N
55	20230721	111131	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95600	300	2	0.31	20258654700	215693	21.43	93700	95800	91600	123800	66800	95300	93921.31	7.87	-563	-16379	100633	97966	94233	91566	87833	99300	92900	713	28500	1000	66710	100	1	71297592	68160	-229.81	3.13	12	0.30	-416.00	30501.00	103900	20230612	-7.99	46500	20221017	105.59	103900	-7.99	20230612	51200	86.72	20230103	103900	-7.99	20230612	46500	105.59	20221017	0.91	Y	361610	1000	712 억	5610887	N	N	31868	N	N
56	20230721	101129	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94900	-400	5	-0.42	15078399200	161307	16.03	93700	95300	91600	123800	66800	95300	93472.42	7.87	-563	-18090	100633	97966	94233	91566	87833	99300	92900	713	28500	1000	66710	100	1	71297592	67661	-228.12	3.11	12	0.23	-416.00	30501.00	103900	20230612	-8.66	46500	20221017	104.09	103900	-8.66	20230612	51200	85.35	20230103	103900	-8.66	20230612	46500	104.09	20221017	0.91	Y	361610	1000	712 억	5610887	N	N	31868	N	N
57	20230721	091125	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92700	-2600	5	-2.73	6216676400	67131	6.67	93700	93800	91600	123800	66800	95300	92590.95	7.87	-563	-31082	100633	97966	94233	91566	87833	99300	92900	713	28500	1000	66710	100	1	71297592	66093	-222.84	3.04	12	0.09	-416.00	30501.00	103900	20230612	-10.78	46500	20221017	99.35	103900	-10.78	20230612	51200	81.05	20230103	103900	-10.78	20230612	46500	99.35	20221017	0.91	Y	361610	1000	712 억	5610887	N	N	31868	N	N
58	20230720	161114	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95300	4000	2	4.38	94824111200	996599	241.24	90700	96900	90500	118600	64000	91300	95148.98	7.44	1563	231016	95166	93232	91766	89832	88366	92500	89100	713	27300	1000	63910	100	1	71297592	67947	-229.09	3.12	12	1.40	-416.00	30501.00	103900	20230612	-8.28	46500	20221017	104.95	103900	-8.28	20230612	51200	86.13	20230103	103900	-8.28	20230612	46500	104.95	20221017	0.91	Y	361610	1000	712 억	5304019	N	N	31813	N	N
59	20230720	151114	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95300	4000	2	4.38	92242191000	969503	234.68	90700	96900	90500	118600	64000	91300	95145.39	7.44	1563	224768	95166	93232	91766	89832	88366	92500	89100	713	27300	1000	63910	100	1	71297592	67947	-229.09	3.12	12	1.36	-416.00	30501.00	103900	20230612	-8.28	46500	20221017	104.95	103900	-8.28	20230612	51200	86.13	20230103	103900	-8.28	20230612	46500	104.95	20221017	0.91	Y	361610	1000	712 억	5304019	N	N	42420	N	N
60	20230720	141112	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94900	3600	2	3.94	84955476800	892782	216.11	90700	96900	90500	118600	64000	91300	95159.88	7.44	1563	220097	95166	93232	91766	89832	88366	92500	89100	713	27300	1000	63910	100	1	71297592	67661	-228.12	3.11	12	1.25	-416.00	30501.00	103900	20230612	-8.66	46500	20221017	104.09	103900	-8.66	20230612	51200	85.35	20230103	103900	-8.66	20230612	46500	104.09	20221017	0.91	Y	361610	1000	712 억	5304019	N	N	42420	N	N
61	20230720	131114	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95800	4500	2	4.93	78023031100	819866	198.46	90700	96900	90500	118600	64000	91300	95167.49	7.44	1563	217576	95166	93232	91766	89832	88366	92500	89100	713	27300	1000	63910	100	1	71297592	68303	-230.29	3.14	12	1.15	-416.00	30501.00	103900	20230612	-7.80	46500	20221017	106.02	103900	-7.80	20230612	51200	87.11	20230103	103900	-7.80	20230612	46500	106.02	20221017	0.91	Y	361610	1000	712 억	5304019	N	N	42420	N	N
62	20230720	121123	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95600	4300	2	4.71	73536711600	772947	187.10	90700	96900	90500	118600	64000	91300	95140.10	7.44	1563	213921	95166	93232	91766	89832	88366	92500	89100	713	27300	1000	63910	100	1	71297592	68160	-229.81	3.13	12	1.08	-416.00	30501.00	103900	20230612	-7.99	46500	20221017	105.59	103900	-7.99	20230612	51200	86.72	20230103	103900	-7.99	20230612	46500	105.59	20221017	0.91	Y	361610	1000	712 억	5304019	N	N	42420	N	N
63	20230720	111120	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	96400	5100	2	5.59	66264454000	697048	168.73	90700	96900	90500	118600	64000	91300	95066.58	7.44	1563	201458	95166	93232	91766	89832	88366	92500	89100	713	27300	1000	63910	100	1	71297592	68731	-231.73	3.16	12	0.98	-416.00	30501.00	103900	20230612	-7.22	46500	20221017	107.31	103900	-7.22	20230612	51200	88.28	20230103	103900	-7.22	20230612	46500	107.31	20221017	0.91	Y	361610	1000	712 억	5304019	N	N	42420	N	N
64	20230720	101105	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	96100	4800	2	5.26	49397687200	521767	126.30	90700	96500	90500	118600	64000	91300	94676.44	7.44	1563	152047	95166	93232	91766	89832	88366	92500	89100	713	27300	1000	63910	100	1	71297592	68517	-231.01	3.15	12	0.73	-416.00	30501.00	103900	20230612	-7.51	46500	20221017	106.67	103900	-7.51	20230612	51200	87.70	20230103	103900	-7.51	20230612	46500	106.67	20221017	0.91	Y	361610	1000	712 억	5304019	N	N	42420	N	N
65	20230720	091110	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93500	2200	2	2.41	6262838500	67902	16.44	90700	93600	90500	118600	64000	91300	92239.05	7.44	1563	15508	95166	93232	91766	89832	88366	92500	89100	713	27300	1000	63910	100	1	71297592	66663	-224.76	3.07	12	0.10	-416.00	30501.00	103900	20230612	-10.01	46500	20221017	101.08	103900	-10.01	20230612	51200	82.62	20230103	103900	-10.01	20230612	46500	101.08	20221017	0.91	Y	361610	1000	712 억	5304019	N	N	42420	N	N
66	20230719	161129	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91300	-1600	5	-1.72	37556162100	411019	65.97	93700	93700	90300	120700	65100	92900	91373.42	7.45	-1306	-47132	95900	94400	91700	90200	87500	95150	90950	713	27800	1000	65030	100	1	71297592	65095	-219.47	2.99	12	0.58	-416.00	30501.00	103900	20230612	-12.13	46500	20221017	96.34	103900	-12.13	20230612	51200	78.32	20230103	103900	-12.13	20230612	46500	96.34	20221017	0.90	Y	361610	1000	712 억	5308706	N	N	42308	N	N
67	20230719	151128	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91400	-1500	5	-1.61	35131227800	384507	61.72	93700	93700	90300	120700	65100	92900	91366.94	7.45	-1306	-55148	95900	94400	91700	90200	87500	95150	90950	713	27800	1000	65030	100	1	71297592	65166	-219.71	3.00	12	0.54	-416.00	30501.00	103900	20230612	-12.03	46500	20221017	96.56	103900	-12.03	20230612	51200	78.52	20230103	103900	-12.03	20230612	46500	96.56	20221017	0.90	Y	361610	1000	712 억	5308706	N	N	80035	N	N
68	20230719	141133	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91000	-1900	5	-2.05	30759557100	336547	54.02	93700	93700	90300	120700	65100	92900	91397.51	7.45	-1306	-58614	95900	94400	91700	90200	87500	95150	90950	713	27800	1000	65030	100	1	71297592	64881	-218.75	2.98	12	0.47	-416.00	30501.00	103900	20230612	-12.42	46500	20221017	95.70	103900	-12.42	20230612	51200	77.73	20230103	103900	-12.42	20230612	46500	95.70	20221017	0.90	Y	361610	1000	712 억	5308706	N	N	80035	N	N
69	20230719	131117	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90700	-2200	5	-2.37	26868121400	293589	47.12	93700	93700	90400	120700	65100	92900	91516.10	7.45	-1306	-48826	95900	94400	91700	90200	87500	95150	90950	713	27800	1000	65030	100	1	71297592	64667	-218.03	2.97	12	0.41	-416.00	30501.00	103900	20230612	-12.70	46500	20221017	95.05	103900	-12.70	20230612	51200	77.15	20230103	103900	-12.70	20230612	46500	95.05	20221017	0.90	Y	361610	1000	712 억	5308706	N	N	80035	N	N
70	20230719	121136	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91300	-1600	5	-1.72	20639238800	225045	36.12	93700	93700	90900	120700	65100	92900	91711.61	7.45	-1306	-19000	95900	94400	91700	90200	87500	95150	90950	713	27800	1000	65030	100	1	71297592	65095	-219.47	2.99	12	0.32	-416.00	30501.00	103900	20230612	-12.13	46500	20221017	96.34	103900	-12.13	20230612	51200	78.32	20230103	103900	-12.13	20230612	46500	96.34	20221017	0.90	Y	361610	1000	712 억	5308706	N	N	80035	N	N
71	20230719	111132	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91600	-1300	5	-1.40	18283095100	199296	31.99	93700	93700	90900	120700	65100	92900	91738.39	7.45	-1306	-15792	95900	94400	91700	90200	87500	95150	90950	713	27800	1000	65030	100	1	71297592	65309	-220.19	3.00	12	0.28	-416.00	30501.00	103900	20230612	-11.84	46500	20221017	96.99	103900	-11.84	20230612	51200	78.91	20230103	103900	-11.84	20230612	46500	96.99	20221017	0.90	Y	361610	1000	712 억	5308706	N	N	80035	N	N
72	20230719	101123	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91600	-1300	5	-1.40	15319514100	167004	26.81	93700	93700	90900	120700	65100	92900	91731.42	7.45	-1306	-22173	95900	94400	91700	90200	87500	95150	90950	713	27800	1000	65030	100	1	71297592	65309	-220.19	3.00	12	0.23	-416.00	30501.00	103900	20230612	-11.84	46500	20221017	96.99	103900	-11.84	20230612	51200	78.91	20230103	103900	-11.84	20230612	46500	96.99	20221017	0.90	Y	361610	1000	712 억	5308706	N	N	80035	N	N
73	20230719	091121	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91200	-1700	5	-1.83	7049736200	76627	12.30	93700	93700	91000	120700	65100	92900	92000.68	7.45	-1306	-27953	95900	94400	91700	90200	87500	95150	90950	713	27800	1000	65030	100	1	71297592	65023	-219.23	2.99	12	0.11	-416.00	30501.00	103900	20230612	-12.22	46500	20221017	96.13	103900	-12.22	20230612	51200	78.12	20230103	103900	-12.22	20230612	46500	96.13	20221017	0.90	Y	361610	1000	712 억	5308706	N	N	80035	N	N
74	20230718	161121	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92900	2700	2	2.99	56366276100	618483	213.86	91400	93200	89000	117200	63200	90200	91133.14	7.32	7	115790	92400	91300	89700	88600	87000	91850	89150	713	27000	1000	63140	100	1	71297592	66235	-223.32	3.05	12	0.87	-416.00	30501.00	103900	20230612	-10.59	46500	20221017	99.78	103900	-10.59	20230612	51200	81.45	20230103	103900	-10.59	20230612	46500	99.78	20221017	0.90	Y	361610	1000	712 억	5218436	N	N	80028	N	N
75	20230718	151120	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93100	2900	2	3.22	52080108600	572293	197.89	91400	93200	89000	117200	63200	90200	91002.53	7.32	7	101368	92400	91300	89700	88600	87000	91850	89150	713	27000	1000	63140	100	1	71297592	66378	-223.80	3.05	12	0.80	-416.00	30501.00	103900	20230612	-10.39	46500	20221017	100.22	103900	-10.39	20230612	51200	81.84	20230103	103900	-10.39	20230612	46500	100.22	20221017	0.90	Y	361610	1000	712 억	5218436	N	N	22199	N	N
76	20230718	141115	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91400	1200	2	1.33	38694573900	427345	147.77	91400	91900	89000	117200	63200	90200	90546.45	7.32	7	54907	92400	91300	89700	88600	87000	91850	89150	713	27000	1000	63140	100	1	71297592	65166	-219.71	3.00	12	0.60	-416.00	30501.00	103900	20230612	-12.03	46500	20221017	96.56	103900	-12.03	20230612	51200	78.52	20230103	103900	-12.03	20230612	46500	96.56	20221017	0.90	Y	361610	1000	712 억	5218436	N	N	22199	N	N
77	20230718	131116	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91100	900	2	1.00	32714194200	361739	125.08	91400	91900	89000	117200	63200	90200	90435.91	7.32	7	25441	92400	91300	89700	88600	87000	91850	89150	713	27000	1000	63140	100	1	71297592	64952	-218.99	2.99	12	0.51	-416.00	30501.00	103900	20230612	-12.32	46500	20221017	95.91	103900	-12.32	20230612	51200	77.93	20230103	103900	-12.32	20230612	46500	95.91	20221017	0.90	Y	361610	1000	712 억	5218436	N	N	22199	N	N
78	20230718	121127	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91100	900	2	1.00	25550627600	283202	97.93	91400	91900	89000	117200	63200	90200	90220.51	7.32	7	-10272	92400	91300	89700	88600	87000	91850	89150	713	27000	1000	63140	100	1	71297592	64952	-218.99	2.99	12	0.40	-416.00	30501.00	103900	20230612	-12.32	46500	20221017	95.91	103900	-12.32	20230612	51200	77.93	20230103	103900	-12.32	20230612	46500	95.91	20221017	0.90	Y	361610	1000	712 억	5218436	N	N	22199	N	N
79	20230718	111125	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	89900	-300	5	-0.33	18600497200	206438	71.38	91400	91900	89000	117200	63200	90200	90102.10	7.32	7	-38906	92400	91300	89700	88600	87000	91850	89150	713	27000	1000	63140	100	1	71297592	64097	-216.11	2.95	12	0.29	-416.00	30501.00	103900	20230612	-13.47	46500	20221017	93.33	103900	-13.47	20230612	51200	75.59	20230103	103900	-13.47	20230612	46500	93.33	20221017	0.90	Y	361610	1000	712 억	5218436	N	N	22199	N	N
80	20230718	101117	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	89800	-400	5	-0.44	11927405000	131827	45.58	91400	91900	89200	117200	63200	90200	90477.71	7.32	7	-30304	92400	91300	89700	88600	87000	91850	89150	713	27000	1000	63140	100	1	71297592	64025	-215.87	2.94	12	0.18	-416.00	30501.00	103900	20230612	-13.57	46500	20221017	93.12	103900	-13.57	20230612	51200	75.39	20230103	103900	-13.57	20230612	46500	93.12	20221017	0.90	Y	361610	1000	712 억	5218436	N	N	22199	N	N
81	20230718	091112	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91200	1000	2	1.11	3331777900	36447	12.60	91400	91900	90700	117200	63200	90200	91414.32	7.32	7	-1374	92400	91300	89700	88600	87000	91850	89150	713	27000	1000	63140	100	1	71297592	65023	-219.23	2.99	12	0.05	-416.00	30501.00	103900	20230612	-12.22	46500	20221017	96.13	103900	-12.22	20230612	51200	78.12	20230103	103900	-12.22	20230612	46500	96.13	20221017	0.90	Y	361610	1000	712 억	5218436	N	N	22199	N	N
82	20230717	161116	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90200	-400	5	-0.44	25679266900	286270	92.62	90000	90800	88100	117700	63500	90600	89699.21	7.30	-1896	24342	92066	91332	90666	89932	89266	91000	89600	713	27100	1000	63420	100	1	71297592	64310	-216.83	2.96	12	0.40	-416.00	30501.00	103900	20230612	-13.19	46500	20221017	93.98	103900	-13.19	20230612	51200	76.17	20230103	103900	-13.19	20230612	46500	93.98	20221017	0.86	Y	361610	1000	712 억	5204601	N	N	22197	N	N
83	20230717	151110	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90000	-600	5	-0.66	24027696100	267955	86.70	90000	90800	88100	117700	63500	90600	89670.57	7.30	-1896	18237	92066	91332	90666	89932	89266	91000	89600	713	27100	1000	63420	100	1	71297592	64168	-216.35	2.95	12	0.38	-416.00	30501.00	103900	20230612	-13.38	46500	20221017	93.55	103900	-13.38	20230612	51200	75.78	20230103	103900	-13.38	20230612	46500	93.55	20221017	0.86	Y	361610	1000	712 억	5204601	N	N	6787	N	N
84	20230717	141114	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90000	-600	5	-0.66	21083474600	235274	76.12	90000	90800	88100	117700	63500	90600	89612.34	7.30	-1896	5561	92066	91332	90666	89932	89266	91000	89600	713	27100	1000	63420	100	1	71297592	64168	-216.35	2.95	12	0.33	-416.00	30501.00	103900	20230612	-13.38	46500	20221017	93.55	103900	-13.38	20230612	51200	75.78	20230103	103900	-13.38	20230612	46500	93.55	20221017	0.86	Y	361610	1000	712 억	5204601	N	N	6787	N	N
85	20230717	131104	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90000	-600	5	-0.66	19077311200	212962	68.90	90000	90800	88100	117700	63500	90600	89580.72	7.30	-1896	1419	92066	91332	90666	89932	89266	91000	89600	713	27100	1000	63420	100	1	71297592	64168	-216.35	2.95	12	0.30	-416.00	30501.00	103900	20230612	-13.38	46500	20221017	93.55	103900	-13.38	20230612	51200	75.78	20230103	103900	-13.38	20230612	46500	93.55	20221017	0.86	Y	361610	1000	712 억	5204601	N	N	6787	N	N
86	20230717	121115	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90400	-200	5	-0.22	17149039700	191579	61.99	90000	90800	88100	117700	63500	90600	89514.07	7.30	-1896	1474	92066	91332	90666	89932	89266	91000	89600	713	27100	1000	63420	100	1	71297592	64453	-217.31	2.96	12	0.27	-416.00	30501.00	103900	20230612	-12.99	46500	20221017	94.41	103900	-12.99	20230612	51200	76.56	20230103	103900	-12.99	20230612	46500	94.41	20221017	0.86	Y	361610	1000	712 억	5204601	N	N	6787	N	N
87	20230717	111106	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90100	-500	5	-0.55	14981469500	167584	54.22	90000	90800	88100	117700	63500	90600	89396.63	7.30	-1896	-3504	92066	91332	90666	89932	89266	91000	89600	713	27100	1000	63420	100	1	71297592	64239	-216.59	2.95	12	0.24	-416.00	30501.00	103900	20230612	-13.28	46500	20221017	93.76	103900	-13.28	20230612	51200	75.98	20230103	103900	-13.28	20230612	46500	93.76	20221017	0.86	Y	361610	1000	712 억	5204601	N	N	6787	N	N
88	20230717	101105	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	89600	-1000	5	-1.10	11086299800	124427	40.26	90000	90300	88100	117700	63500	90600	89098.57	7.30	-1896	-10367	92066	91332	90666	89932	89266	91000	89600	713	27100	1000	63420	100	1	71297592	63883	-215.38	2.94	12	0.17	-416.00	30501.00	103900	20230612	-13.76	46500	20221017	92.69	103900	-13.76	20230612	51200	75.00	20230103	103900	-13.76	20230612	46500	92.69	20221017	0.86	Y	361610	1000	712 억	5204601	N	N	6787	N	N
89	20230717	091105	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	88300	-2300	5	-2.54	4560333000	51098	16.53	90000	90300	88200	117700	63500	90600	89246.24	7.30	-1896	-14104	92066	91332	90666	89932	89266	91000	89600	713	27100	1000	63420	100	1	71297592	62956	-212.26	2.89	12	0.07	-416.00	30501.00	103900	20230612	-15.01	46500	20221017	89.89	103900	-15.01	20230612	51200	72.46	20230103	103900	-15.01	20230612	46500	89.89	20221017	0.86	Y	361610	1000	712 억	5204601	N	N	6787	N	N
90	20230714	161105	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90600	300	2	0.33	27859326400	307809	60.93	91300	91400	90000	117300	63300	90300	90508.26	7.27	-258	38547	93700	92000	90800	89100	87900	91400	88500	713	27000	1000	63210	100	1	71297592	64596	-217.79	2.97	12	0.43	-416.00	30501.00	103900	20230612	-12.80	46500	20221017	94.84	103900	-12.80	20230612	51200	76.95	20230103	103900	-12.80	20230612	46500	94.84	20221017	0.82	Y	361610	1000	712 억	5183617	N	N	6787	N	N
91	20230714	151108	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90500	200	2	0.22	24950309500	275708	54.58	91300	91400	90000	117300	63300	90300	90495.41	7.27	-258	23547	93700	92000	90800	89100	87900	91400	88500	713	27000	1000	63210	100	1	71297592	64524	-217.55	2.97	12	0.39	-416.00	30501.00	103900	20230612	-12.90	46500	20221017	94.62	103900	-12.90	20230612	51200	76.76	20230103	103900	-12.90	20230612	46500	94.62	20221017	0.82	Y	361610	1000	712 억	5183617	N	N	48623	N	N
92	20230714	141115	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90400	100	2	0.11	21260037900	234895	46.50	91300	91400	90000	117300	63300	90300	90508.69	7.27	-258	11398	93700	92000	90800	89100	87900	91400	88500	713	27000	1000	63210	100	1	71297592	64453	-217.31	2.96	12	0.33	-416.00	30501.00	103900	20230612	-12.99	46500	20221017	94.41	103900	-12.99	20230612	51200	76.56	20230103	103900	-12.99	20230612	46500	94.41	20221017	0.82	Y	361610	1000	712 억	5183617	N	N	48623	N	N
93	20230714	131101	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90200	-100	5	-0.11	18227293500	201350	39.86	91300	91400	90000	117300	63300	90300	90525.42	7.27	-258	8250	93700	92000	90800	89100	87900	91400	88500	713	27000	1000	63210	100	1	71297592	64310	-216.83	2.96	12	0.28	-416.00	30501.00	103900	20230612	-13.19	46500	20221017	93.98	103900	-13.19	20230612	51200	76.17	20230103	103900	-13.19	20230612	46500	93.98	20221017	0.82	Y	361610	1000	712 억	5183617	N	N	48623	N	N
94	20230714	121100	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90300	0	3	0.00	14831877500	163686	32.40	91300	91400	90000	117300	63300	90300	90611.77	7.27	-258	12748	93700	92000	90800	89100	87900	91400	88500	713	27000	1000	63210	100	1	71297592	64382	-217.07	2.96	12	0.23	-416.00	30501.00	103900	20230612	-13.09	46500	20221017	94.19	103900	-13.09	20230612	51200	76.37	20230103	103900	-13.09	20230612	46500	94.19	20221017	0.82	Y	361610	1000	712 억	5183617	N	N	48623	N	N
95	20230714	111112	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90800	500	2	0.55	11645451000	128451	25.43	91300	91400	90000	117300	63300	90300	90660.65	7.27	-258	11564	93700	92000	90800	89100	87900	91400	88500	713	27000	1000	63210	100	1	71297592	64738	-218.27	2.98	12	0.18	-416.00	30501.00	103900	20230612	-12.61	46500	20221017	95.27	103900	-12.61	20230612	51200	77.34	20230103	103900	-12.61	20230612	46500	95.27	20221017	0.82	Y	361610	1000	712 억	5183617	N	N	48623	N	N
96	20230714	101112	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90400	100	2	0.11	7800639400	85963	17.02	91300	91400	90000	117300	63300	90300	90744.15	7.27	-258	12914	93700	92000	90800	89100	87900	91400	88500	713	27000	1000	63210	100	1	71297592	64453	-217.31	2.96	12	0.12	-416.00	30501.00	103900	20230612	-12.99	46500	20221017	94.41	103900	-12.99	20230612	51200	76.56	20230103	103900	-12.99	20230612	46500	94.41	20221017	0.82	Y	361610	1000	712 억	5183617	N	N	48623	N	N
97	20230714	091108	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90600	300	2	0.33	2450466200	26913	5.33	91300	91400	90600	117300	63300	90300	91051.40	7.27	-258	5327	93700	92000	90800	89100	87900	91400	88500	713	27000	1000	63210	100	1	71297592	64596	-217.79	2.97	12	0.04	-416.00	30501.00	103900	20230612	-12.80	46500	20221017	94.84	103900	-12.80	20230612	51200	76.95	20230103	103900	-12.80	20230612	46500	94.84	20221017	0.82	Y	361610	1000	712 억	5183617	N	N	48623	N	N
98	20230713	161101	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90300	-700	5	-0.77	45506026000	502539	145.38	91700	92500	89600	118300	63700	91000	90552.43	7.32	273	-55925	94866	92932	91966	90032	89066	92450	89550	713	27300	1000	63700	100	1	71297592	64382	-217.07	2.96	12	0.70	-416.00	30501.00	103900	20230612	-13.09	46500	20221017	94.19	103900	-13.09	20230612	51200	76.37	20230103	103900	-13.09	20230612	46500	94.19	20221017	0.86	Y	361610	1000	712 억	5221726	N	N	48536	N	N
99	20230713	151057	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90100	-900	5	-0.99	36825244900	406372	117.56	91700	92500	89600	118300	63700	91000	90619.54	7.32	273	-81319	94866	92932	91966	90032	89066	92450	89550	713	27300	1000	63700	100	1	71297592	64239	-216.59	2.95	12	0.57	-416.00	30501.00	103900	20230612	-13.28	46500	20221017	93.76	103900	-13.28	20230612	51200	75.98	20230103	103900	-13.28	20230612	46500	93.76	20221017	0.86	Y	361610	1000	712 억	5221726	N	N	18582	N	N
100	20230713	141056	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90100	-900	5	-0.99	32023511900	353084	102.14	91700	92500	89600	118300	63700	91000	90696.58	7.32	273	-89010	94866	92932	91966	90032	89066	92450	89550	713	27300	1000	63700	100	1	71297592	64239	-216.59	2.95	12	0.50	-416.00	30501.00	103900	20230612	-13.28	46500	20221017	93.76	103900	-13.28	20230612	51200	75.98	20230103	103900	-13.28	20230612	46500	93.76	20221017	0.86	Y	361610	1000	712 억	5221726	N	N	18582	N	N
101	20230713	131101	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90400	-600	5	-0.66	21499469100	236144	68.31	91700	92500	90200	118300	63700	91000	91043.89	7.32	273	-34379	94866	92932	91966	90032	89066	92450	89550	713	27300	1000	63700	100	1	71297592	64453	-217.31	2.96	12	0.33	-416.00	30501.00	103900	20230612	-12.99	46500	20221017	94.41	103900	-12.99	20230612	51200	76.56	20230103	103900	-12.99	20230612	46500	94.41	20221017	0.86	Y	361610	1000	712 억	5221726	N	N	18582	N	N
102	20230713	121056	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90500	-500	5	-0.55	17583916900	192849	55.79	91700	92500	90200	118300	63700	91000	91179.72	7.32	273	-24594	94866	92932	91966	90032	89066	92450	89550	713	27300	1000	63700	100	1	71297592	64524	-217.55	2.97	12	0.27	-416.00	30501.00	103900	20230612	-12.90	46500	20221017	94.62	103900	-12.90	20230612	51200	76.76	20230103	103900	-12.90	20230612	46500	94.62	20221017	0.86	Y	361610	1000	712 억	5221726	N	N	18582	N	N
103	20230713	111059	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91000	0	3	0.00	13299855200	145558	42.11	91700	92500	90200	118300	63700	91000	91371.52	7.32	273	-15462	94866	92932	91966	90032	89066	92450	89550	713	27300	1000	63700	100	1	71297592	64881	-218.75	2.98	12	0.20	-416.00	30501.00	103900	20230612	-12.42	46500	20221017	95.70	103900	-12.42	20230612	51200	77.73	20230103	103900	-12.42	20230612	46500	95.70	20221017	0.86	Y	361610	1000	712 억	5221726	N	N	18582	N	N
104	20230713	101052	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91900	900	2	0.99	7364966800	80223	23.21	91700	92500	91100	118300	63700	91000	91806.18	7.32	273	-1212	94866	92932	91966	90032	89066	92450	89550	713	27300	1000	63700	100	1	71297592	65522	-220.91	3.01	12	0.11	-416.00	30501.00	103900	20230612	-11.55	46500	20221017	97.63	103900	-11.55	20230612	51200	79.49	20230103	103900	-11.55	20230612	46500	97.63	20221017	0.86	Y	361610	1000	712 억	5221726	N	N	18582	N	N
105	20230713	091055	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91300	300	2	0.33	2725163900	29733	8.60	91700	92000	91200	118300	63700	91000	91654.52	7.32	273	-6852	94866	92932	91966	90032	89066	92450	89550	713	27300	1000	63700	100	1	71297592	65095	-219.47	2.99	12	0.04	-416.00	30501.00	103900	20230612	-12.13	46500	20221017	96.34	103900	-12.13	20230612	51200	78.32	20230103	103900	-12.13	20230612	46500	96.34	20221017	0.86	Y	361610	1000	712 억	5221726	N	N	18582	N	N
106	20230712	161051	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91000	-3000	5	-3.19	31396621800	342917	134.32	93900	93900	91000	122200	65800	94000	91557.88	7.44	-1188	-103155	97000	95500	93400	91900	89800	96250	92650	713	28200	1000	65800	100	1	71297592	64881	-218.75	2.98	12	0.48	-416.00	30501.00	103900	20230612	-12.42	46500	20221017	95.70	103900	-12.42	20230612	51200	77.73	20230103	103900	-12.42	20230612	46500	95.70	20221017	0.87	Y	361610	1000	712 억	5301768	N	N	18582	N	N
107	20230712	151042	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91200	-2800	5	-2.98	28223975700	308062	120.67	93900	93900	91000	122200	65800	94000	91617.67	7.44	-1188	-94811	97000	95500	93400	91900	89800	96250	92650	713	28200	1000	65800	100	1	71297592	65023	-219.23	2.99	12	0.43	-416.00	30501.00	103900	20230612	-12.22	46500	20221017	96.13	103900	-12.22	20230612	51200	78.12	20230103	103900	-12.22	20230612	46500	96.13	20221017	0.87	Y	361610	1000	712 억	5301768	N	N	19793	N	N
108	20230712	141039	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91100	-2900	5	-3.09	21563222400	234960	92.03	93900	93900	91000	122200	65800	94000	91773.81	7.44	-1188	-62305	97000	95500	93400	91900	89800	96250	92650	713	28200	1000	65800	100	1	71297592	64952	-218.99	2.99	12	0.33	-416.00	30501.00	103900	20230612	-12.32	46500	20221017	95.91	103900	-12.32	20230612	51200	77.93	20230103	103900	-12.32	20230612	46500	95.91	20221017	0.87	Y	361610	1000	712 억	5301768	N	N	19793	N	N
109	20230712	131041	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91500	-2500	5	-2.66	17581500100	191421	74.98	93900	93900	91000	122200	65800	94000	91847.04	7.44	-1188	-39163	97000	95500	93400	91900	89800	96250	92650	713	28200	1000	65800	100	1	71297592	65237	-219.95	3.00	12	0.27	-416.00	30501.00	103900	20230612	-11.93	46500	20221017	96.77	103900	-11.93	20230612	51200	78.71	20230103	103900	-11.93	20230612	46500	96.77	20221017	0.87	Y	361610	1000	712 억	5301768	N	N	19793	N	N
110	20230712	121048	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91600	-2400	5	-2.55	15867103200	172739	67.66	93900	93900	91000	122200	65800	94000	91855.67	7.44	-1188	-36979	97000	95500	93400	91900	89800	96250	92650	713	28200	1000	65800	100	1	71297592	65309	-220.19	3.00	12	0.24	-416.00	30501.00	103900	20230612	-11.84	46500	20221017	96.99	103900	-11.84	20230612	51200	78.91	20230103	103900	-11.84	20230612	46500	96.99	20221017	0.87	Y	361610	1000	712 억	5301768	N	N	19793	N	N
111	20230712	111046	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91500	-2500	5	-2.66	13869611800	150905	59.11	93900	93900	91000	122200	65800	94000	91909.25	7.44	-1188	-36705	97000	95500	93400	91900	89800	96250	92650	713	28200	1000	65800	100	1	71297592	65237	-219.95	3.00	12	0.21	-416.00	30501.00	103900	20230612	-11.93	46500	20221017	96.77	103900	-11.93	20230612	51200	78.71	20230103	103900	-11.93	20230612	46500	96.77	20221017	0.87	Y	361610	1000	712 억	5301768	N	N	19793	N	N
112	20230712	101046	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91800	-2200	5	-2.34	10434560900	113389	44.41	93900	93900	91000	122200	65800	94000	92024.07	7.44	-1188	-27059	97000	95500	93400	91900	89800	96250	92650	713	28200	1000	65800	100	1	71297592	65451	-220.67	3.01	12	0.16	-416.00	30501.00	103900	20230612	-11.65	46500	20221017	97.42	103900	-11.65	20230612	51200	79.30	20230103	103900	-11.65	20230612	46500	97.42	20221017	0.87	Y	361610	1000	712 억	5301768	N	N	19793	N	N
113	20230712	091048	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92500	-1500	5	-1.60	2136243700	22990	9.01	93900	93900	92300	122200	65800	94000	92919.53	7.44	-1188	-10439	97000	95500	93400	91900	89800	96250	92650	713	28200	1000	65800	100	1	71297592	65950	-222.36	3.03	12	0.03	-416.00	30501.00	103900	20230612	-10.97	46500	20221017	98.92	103900	-10.97	20230612	51200	80.66	20230103	103900	-10.97	20230612	46500	98.92	20221017	0.87	Y	361610	1000	712 억	5301768	N	N	19793	N	N
114	20230711	161033	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94000	2800	2	3.07	23854376900	254417	81.26	91300	94900	91300	118500	63900	91200	93760.80	7.33	437	75560	94000	92600	91600	90200	89200	92100	89700	713	27300	1000	63840	100	1	71297592	67020	-225.96	3.08	12	0.36	-416.00	30501.00	103900	20230612	-9.53	46500	20221017	102.15	103900	-9.53	20230612	51200	83.59	20230103	103900	-9.53	20230612	46500	102.15	20221017	0.87	Y	361610	1000	712 억	5225459	N	N	19772	N	N
115	20230711	151029	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93700	2500	2	2.74	22556930200	240609	76.85	91300	94900	91300	118500	63900	91200	93749.83	7.33	437	71482	94000	92600	91600	90200	89200	92100	89700	713	27300	1000	63840	100	1	71297592	66806	-225.24	3.07	12	0.34	-416.00	30501.00	103900	20230612	-9.82	46500	20221017	101.51	103900	-9.82	20230612	51200	83.01	20230103	103900	-9.82	20230612	46500	101.51	20221017	0.87	Y	361610	1000	712 억	5225459	N	N	54673	N	N
116	20230711	141021	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93600	2400	2	2.63	19449390400	207361	66.23	91300	94900	91300	118500	63900	91200	93795.43	7.33	437	63299	94000	92600	91600	90200	89200	92100	89700	713	27300	1000	63840	100	1	71297592	66735	-225.00	3.07	12	0.29	-416.00	30501.00	103900	20230612	-9.91	46500	20221017	101.29	103900	-9.91	20230612	51200	82.81	20230103	103900	-9.91	20230612	46500	101.29	20221017	0.87	Y	361610	1000	712 억	5225459	N	N	54673	N	N
117	20230711	131012	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94300	3100	2	3.40	17286102200	184342	58.88	91300	94900	91300	118500	63900	91200	93772.58	7.33	437	59010	94000	92600	91600	90200	89200	92100	89700	713	27300	1000	63840	100	1	71297592	67234	-226.68	3.09	12	0.26	-416.00	30501.00	103900	20230612	-9.24	46500	20221017	102.80	103900	-9.24	20230612	51200	84.18	20230103	103900	-9.24	20230612	46500	102.80	20221017	0.87	Y	361610	1000	712 억	5225459	N	N	54673	N	N
118	20230711	121034	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94200	3000	2	3.29	15000508100	160116	51.14	91300	94900	91300	118500	63900	91200	93686.00	7.33	437	48554	94000	92600	91600	90200	89200	92100	89700	713	27300	1000	63840	100	1	71297592	67162	-226.44	3.09	12	0.22	-416.00	30501.00	103900	20230612	-9.34	46500	20221017	102.58	103900	-9.34	20230612	51200	83.98	20230103	103900	-9.34	20230612	46500	102.58	20221017	0.87	Y	361610	1000	712 억	5225459	N	N	54673	N	N
119	20230711	111039	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93900	2700	2	2.96	13661808700	145868	46.59	91300	94900	91300	118500	63900	91200	93659.52	7.33	437	47064	94000	92600	91600	90200	89200	92100	89700	713	27300	1000	63840	100	1	71297592	66948	-225.72	3.08	12	0.20	-416.00	30501.00	103900	20230612	-9.62	46500	20221017	101.94	103900	-9.62	20230612	51200	83.40	20230103	103900	-9.62	20230612	46500	101.94	20221017	0.87	Y	361610	1000	712 억	5225459	N	N	54673	N	N
120	20230711	101038	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93200	2000	2	2.19	11061013800	118089	37.72	91300	94900	91300	118500	63900	91200	93667.76	7.33	437	45492	94000	92600	91600	90200	89200	92100	89700	713	27300	1000	63840	100	1	71297592	66449	-224.04	3.06	12	0.17	-416.00	30501.00	103900	20230612	-10.30	46500	20221017	100.43	103900	-10.30	20230612	51200	82.03	20230103	103900	-10.30	20230612	46500	100.43	20221017	0.87	Y	361610	1000	712 억	5225459	N	N	54673	N	N
121	20230711	091033	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93000	1800	2	1.97	2655667700	28717	9.17	91300	93000	91300	118500	63900	91200	92479.34	7.33	437	12360	94000	92600	91600	90200	89200	92100	89700	713	27300	1000	63840	100	1	71297592	66307	-223.56	3.05	12	0.04	-416.00	30501.00	103900	20230612	-10.49	46500	20221017	100.00	103900	-10.49	20230612	51200	81.64	20230103	103900	-10.49	20230612	46500	100.00	20221017	0.87	Y	361610	1000	712 억	5225459	N	N	54673	N	N
122	20230710	161025	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91200	-1400	5	-1.51	28350107200	310139	119.55	92400	93000	90600	120300	64900	92600	91411.08	7.24	620	67946	95133	93866	92833	91566	90533	94500	92200	713	27700	1000	64820	100	1	71297592	65023	-219.23	2.99	12	0.43	-416.00	30501.00	103900	20230612	-12.22	46500	20221017	96.13	103900	-12.22	20230612	51200	78.12	20230103	103900	-12.22	20230612	46500	96.13	20221017	0.87	Y	361610	1000	712 억	5164470	N	N	54673	N	N
123	20230710	151028	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	90900	-1700	5	-1.84	26422401500	288983	111.40	92400	93000	90600	120300	64900	92600	91432.26	7.24	620	60180	95133	93866	92833	91566	90533	94500	92200	713	27700	1000	64820	100	1	71297592	64810	-218.51	2.98	12	0.41	-416.00	30501.00	103900	20230612	-12.51	46500	20221017	95.48	103900	-12.51	20230612	51200	77.54	20230103	103900	-12.51	20230612	46500	95.48	20221017	0.87	Y	361610	1000	712 억	5164470	N	N	11010	N	N
124	20230710	141016	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91700	-900	5	-0.97	17470546100	190651	73.49	92400	93000	90900	120300	64900	92600	91636.12	7.24	620	28232	95133	93866	92833	91566	90533	94500	92200	713	27700	1000	64820	100	1	71297592	65380	-220.43	3.01	12	0.27	-416.00	30501.00	103900	20230612	-11.74	46500	20221017	97.20	103900	-11.74	20230612	51200	79.10	20230103	103900	-11.74	20230612	46500	97.20	20221017	0.87	Y	361610	1000	712 억	5164470	N	N	11010	N	N
125	20230710	131005	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91300	-1300	5	-1.40	15188849500	165777	63.90	92400	93000	90900	120300	64900	92600	91622.01	7.24	620	17859	95133	93866	92833	91566	90533	94500	92200	713	27700	1000	64820	100	1	71297592	65095	-219.47	2.99	12	0.23	-416.00	30501.00	103900	20230612	-12.13	46500	20221017	96.34	103900	-12.13	20230612	51200	78.32	20230103	103900	-12.13	20230612	46500	96.34	20221017	0.87	Y	361610	1000	712 억	5164470	N	N	11010	N	N
126	20230710	121033	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91800	-800	5	-0.86	13191307200	143900	55.47	92400	93000	90900	120300	64900	92600	91669.77	7.24	620	11418	95133	93866	92833	91566	90533	94500	92200	713	27700	1000	64820	100	1	71297592	65451	-220.67	3.01	12	0.20	-416.00	30501.00	103900	20230612	-11.65	46500	20221017	97.42	103900	-11.65	20230612	51200	79.30	20230103	103900	-11.65	20230612	46500	97.42	20221017	0.87	Y	361610	1000	712 억	5164470	N	N	11010	N	N
127	20230710	111028	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	91600	-1000	5	-1.08	11749066600	128176	49.41	92400	93000	90900	120300	64900	92600	91663.33	7.24	620	4194	95133	93866	92833	91566	90533	94500	92200	713	27700	1000	64820	100	1	71297592	65309	-220.19	3.00	12	0.18	-416.00	30501.00	103900	20230612	-11.84	46500	20221017	96.99	103900	-11.84	20230612	51200	78.91	20230103	103900	-11.84	20230612	46500	96.99	20221017	0.87	Y	361610	1000	712 억	5164470	N	N	11010	N	N
128	20230710	101029	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92100	-500	5	-0.54	9312232600	101556	39.15	92400	93000	90900	120300	64900	92600	91695.28	7.24	620	5126	95133	93866	92833	91566	90533	94500	92200	713	27700	1000	64820	100	1	71297592	65665	-221.39	3.02	12	0.14	-416.00	30501.00	103900	20230612	-11.36	46500	20221017	98.06	103900	-11.36	20230612	51200	79.88	20230103	103900	-11.36	20230612	46500	98.06	20221017	0.87	Y	361610	1000	712 억	5164470	N	N	11010	N	N
129	20230710	091021	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92700	100	2	0.11	4496297800	49052	18.91	92400	92900	91000	120300	64900	92600	91663.35	7.24	620	3680	95133	93866	92833	91566	90533	94500	92200	713	27700	1000	64820	100	1	71297592	66093	-222.84	3.04	12	0.07	-416.00	30501.00	103900	20230612	-10.78	46500	20221017	99.35	103900	-10.78	20230612	51200	81.05	20230103	103900	-10.78	20230612	46500	99.35	20221017	0.87	Y	361610	1000	712 억	5164470	N	N	11010	N	N
130	20230707	161018	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92600	-500	5	-0.54	23740537900	255997	81.43	92000	94100	91800	121000	65200	93100	92737.74	7.22	1371	48886	98433	95766	93933	91266	89433	94850	90350	713	27900	1000	65170	100	1	71297592	66022	-222.60	3.04	12	0.36	-416.00	30501.00	103900	20230612	-10.88	46500	20221017	99.14	103900	-10.88	20230612	51200	80.86	20230103	103900	-10.88	20230612	46500	99.14	20221017	0.86	Y	361610	1000	712 억	5151148	N	N	10960	N	N
131	20230707	151017	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92400	-700	5	-0.75	20750571400	223683	71.15	92000	94100	91800	121000	65200	93100	92767.73	7.22	1371	39601	98433	95766	93933	91266	89433	94850	90350	713	27900	1000	65170	100	1	71297592	65879	-222.12	3.03	12	0.31	-416.00	30501.00	103900	20230612	-11.07	46500	20221017	98.71	103900	-11.07	20230612	51200	80.47	20230103	103900	-11.07	20230612	46500	98.71	20221017	0.86	Y	361610	1000	712 억	5151148	N	N	20919	N	N
132	20230707	141036	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92400	-700	5	-0.75	16670484300	179504	57.10	92000	94100	91800	121000	65200	93100	92869.68	7.22	1371	28725	98433	95766	93933	91266	89433	94850	90350	713	27900	1000	65170	100	1	71297592	65879	-222.12	3.03	12	0.25	-416.00	30501.00	103900	20230612	-11.07	46500	20221017	98.71	103900	-11.07	20230612	51200	80.47	20230103	103900	-11.07	20230612	46500	98.71	20221017	0.86	Y	361610	1000	712 억	5151148	N	N	20919	N	N
133	20230707	131024	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92700	-400	5	-0.43	14526565100	156357	49.73	92000	94100	91800	121000	65200	93100	92906.37	7.22	1371	30097	98433	95766	93933	91266	89433	94850	90350	713	27900	1000	65170	100	1	71297592	66093	-222.84	3.04	12	0.22	-416.00	30501.00	103900	20230612	-10.78	46500	20221017	99.35	103900	-10.78	20230612	51200	81.05	20230103	103900	-10.78	20230612	46500	99.35	20221017	0.86	Y	361610	1000	712 억	5151148	N	N	20919	N	N
134	20230707	121027	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92900	-200	5	-0.21	13010295300	140053	44.55	92000	94100	91800	121000	65200	93100	92895.48	7.22	1371	27407	98433	95766	93933	91266	89433	94850	90350	713	27900	1000	65170	100	1	71297592	66235	-223.32	3.05	12	0.20	-416.00	30501.00	103900	20230612	-10.59	46500	20221017	99.78	103900	-10.59	20230612	51200	81.45	20230103	103900	-10.59	20230612	46500	99.78	20221017	0.86	Y	361610	1000	712 억	5151148	N	N	20919	N	N
135	20230707	111034	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92300	-800	5	-0.86	11067880500	119103	37.88	92000	94100	91800	121000	65200	93100	92926.93	7.22	1371	27817	98433	95766	93933	91266	89433	94850	90350	713	27900	1000	65170	100	1	71297592	65808	-221.88	3.03	12	0.17	-416.00	30501.00	103900	20230612	-11.16	46500	20221017	98.49	103900	-11.16	20230612	51200	80.27	20230103	103900	-11.16	20230612	46500	98.49	20221017	0.86	Y	361610	1000	712 억	5151148	N	N	20919	N	N
136	20230707	101017	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93500	400	2	0.43	8227613000	88460	28.14	92000	94100	91800	121000	65200	93100	93009.39	7.22	1371	27782	98433	95766	93933	91266	89433	94850	90350	713	27900	1000	65170	100	1	71297592	66663	-224.76	3.07	12	0.12	-416.00	30501.00	103900	20230612	-10.01	46500	20221017	101.08	103900	-10.01	20230612	51200	82.62	20230103	103900	-10.01	20230612	46500	101.08	20221017	0.86	Y	361610	1000	712 억	5151148	N	N	20919	N	N
137	20230707	091020	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93700	600	2	0.64	2218129400	23898	7.60	92000	93700	91800	121000	65200	93100	92816.27	7.22	1371	9995	98433	95766	93933	91266	89433	94850	90350	713	27900	1000	65170	100	1	71297592	66806	-225.24	3.07	12	0.03	-416.00	30501.00	103900	20230612	-9.82	46500	20221017	101.51	103900	-9.82	20230612	51200	83.01	20230103	103900	-9.82	20230612	46500	101.51	20221017	0.86	Y	361610	1000	712 억	5151148	N	N	20919	N	N
138	20230706	161019	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	93100	-1500	5	-1.59	29350446300	312789	106.48	95500	96600	92100	122900	66300	94600	93834.64	7.26	446	10812	97000	95800	94400	93200	91800	95900	93300	713	28300	1000	66220	100	1	71297592	66378	-223.80	3.05	12	0.44	-416.00	30501.00	103900	20230612	-10.39	46500	20221017	100.22	103900	-10.39	20230612	51200	81.84	20230103	103900	-10.39	20230612	46500	100.22	20221017	0.83	Y	361610	1000	712 억	5178869	N	N	20919	N	N
139	20230706	151019	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92800	-1800	5	-1.90	26295379300	279927	95.30	95500	96600	92100	122900	66300	94600	93935.57	7.26	446	324	97000	95800	94400	93200	91800	95900	93300	713	28300	1000	66220	100	1	71297592	66164	-223.08	3.04	12	0.39	-416.00	30501.00	103900	20230612	-10.68	46500	20221017	99.57	103900	-10.68	20230612	51200	81.25	20230103	103900	-10.68	20230612	46500	99.57	20221017	0.83	Y	361610	1000	712 억	5178869	N	N	40120	N	N
140	20230706	141020	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92900	-1700	5	-1.80	23174202100	246422	83.89	95500	96600	92100	122900	66300	94600	94041.80	7.26	446	-8681	97000	95800	94400	93200	91800	95900	93300	713	28300	1000	66220	100	1	71297592	66235	-223.32	3.05	12	0.35	-416.00	30501.00	103900	20230612	-10.59	46500	20221017	99.78	103900	-10.59	20230612	51200	81.45	20230103	103900	-10.59	20230612	46500	99.78	20221017	0.83	Y	361610	1000	712 억	5178869	N	N	40120	N	N
141	20230706	131017	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	92600	-2000	5	-2.11	19450291000	206183	70.19	95500	96600	92500	122900	66300	94600	94334.55	7.26	446	-6345	97000	95800	94400	93200	91800	95900	93300	713	28300	1000	66220	100	1	71297592	66022	-222.60	3.04	12	0.29	-416.00	30501.00	103900	20230612	-10.88	46500	20221017	99.14	103900	-10.88	20230612	51200	80.86	20230103	103900	-10.88	20230612	46500	99.14	20221017	0.83	Y	361610	1000	712 억	5178869	N	N	40120	N	N
142	20230706	120946	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94000	-600	5	-0.63	14332960200	151226	51.48	95500	96600	93600	122900	66300	94600	94778.91	7.26	446	-10315	97000	95800	94400	93200	91800	95900	93300	713	28300	1000	66220	100	1	71297592	67020	-225.96	3.08	12	0.21	-416.00	30501.00	103900	20230612	-9.53	46500	20221017	102.15	103900	-9.53	20230612	51200	83.59	20230103	103900	-9.53	20230612	46500	102.15	20221017	0.83	Y	361610	1000	712 억	5178869	N	N	40120	N	N
143	20230706	111024	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94000	-600	5	-0.63	12298917600	129557	44.10	95500	96600	93700	122900	66300	94600	94931.62	7.26	446	-7151	97000	95800	94400	93200	91800	95900	93300	713	28300	1000	66220	100	1	71297592	67020	-225.96	3.08	12	0.18	-416.00	30501.00	103900	20230612	-9.53	46500	20221017	102.15	103900	-9.53	20230612	51200	83.59	20230103	103900	-9.53	20230612	46500	102.15	20221017	0.83	Y	361610	1000	712 억	5178869	N	N	40120	N	N
144	20230706	101020	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94700	100	2	0.11	8838011100	92851	31.61	95500	96600	94200	122900	66300	94600	95187.52	7.26	446	705	97000	95800	94400	93200	91800	95900	93300	713	28300	1000	66220	100	1	71297592	67519	-227.64	3.10	12	0.13	-416.00	30501.00	103900	20230612	-8.85	46500	20221017	103.66	103900	-8.85	20230612	51200	84.96	20230103	103900	-8.85	20230612	46500	103.66	20221017	0.83	Y	361610	1000	712 억	5178869	N	N	40120	N	N
145	20230706	091018	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95000	400	2	0.42	4022379400	42101	14.33	95500	96600	94700	122900	66300	94600	95550.62	7.26	446	-1515	97000	95800	94400	93200	91800	95900	93300	713	28300	1000	66220	100	1	71297592	67733	-228.37	3.11	12	0.06	-416.00	30501.00	103900	20230612	-8.57	46500	20221017	104.30	103900	-8.57	20230612	51200	85.55	20230103	103900	-8.57	20230612	46500	104.30	20221017	0.83	Y	361610	1000	712 억	5178869	N	N	40120	N	N
146	20230705	161014	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94600	200	2	0.21	27322898000	288883	66.88	94600	95600	93000	122700	66100	94400	94581.09	7.20	-192	28308	99333	96866	95333	92866	91333	96100	92100	713	28300	1000	66080	100	1	71297592	67448	-227.40	3.10	12	0.41	-416.00	30501.00	103900	20230612	-8.95	46500	20221017	103.44	103900	-8.95	20230612	51200	84.77	20230103	103900	-8.95	20230612	46500	103.44	20221017	0.91	Y	361610	1000	712 억	5135804	N	N	40120	N	N
147	20230705	151010	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94700	300	2	0.32	25236273600	266825	61.77	94600	95600	93000	122700	66100	94400	94579.87	7.20	-192	23288	99333	96866	95333	92866	91333	96100	92100	713	28300	1000	66080	100	1	71297592	67519	-227.64	3.10	12	0.37	-416.00	30501.00	103900	20230612	-8.85	46500	20221017	103.66	103900	-8.85	20230612	51200	84.96	20230103	103900	-8.85	20230612	46500	103.66	20221017	0.91	Y	361610	1000	712 억	5135804	N	N	34645	N	N
148	20230705	140959	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94800	400	2	0.42	22378380900	236650	54.79	94600	95600	93000	122700	66100	94400	94563.20	7.20	-192	18687	99333	96866	95333	92866	91333	96100	92100	713	28300	1000	66080	100	1	71297592	67590	-227.88	3.11	12	0.33	-416.00	30501.00	103900	20230612	-8.76	46500	20221017	103.87	103900	-8.76	20230612	51200	85.16	20230103	103900	-8.76	20230612	46500	103.87	20221017	0.91	Y	361610	1000	712 억	5135804	N	N	34645	N	N
149	20230705	131001	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94900	500	2	0.53	19621198100	207640	48.07	94600	95600	93000	122700	66100	94400	94496.23	7.20	-192	17028	99333	96866	95333	92866	91333	96100	92100	713	28300	1000	66080	100	1	71297592	67661	-228.12	3.11	12	0.29	-416.00	30501.00	103900	20230612	-8.66	46500	20221017	104.09	103900	-8.66	20230612	51200	85.35	20230103	103900	-8.66	20230612	46500	104.09	20221017	0.91	Y	361610	1000	712 억	5135804	N	N	34645	N	N
150	20230705	120959	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94600	200	2	0.21	17511869500	185380	42.92	94600	95600	93000	122700	66100	94400	94464.72	7.20	-192	12867	99333	96866	95333	92866	91333	96100	92100	713	28300	1000	66080	100	1	71297592	67448	-227.40	3.10	12	0.26	-416.00	30501.00	103900	20230612	-8.95	46500	20221017	103.44	103900	-8.95	20230612	51200	84.77	20230103	103900	-8.95	20230612	46500	103.44	20221017	0.91	Y	361610	1000	712 억	5135804	N	N	34645	N	N
151	20230705	111011	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94800	400	2	0.42	13400024900	141917	32.86	94600	95600	93000	122700	66100	94400	94421.56	7.20	-192	9841	99333	96866	95333	92866	91333	96100	92100	713	28300	1000	66080	100	1	71297592	67590	-227.88	3.11	12	0.20	-416.00	30501.00	103900	20230612	-8.76	46500	20221017	103.87	103900	-8.76	20230612	51200	85.16	20230103	103900	-8.76	20230612	46500	103.87	20221017	0.91	Y	361610	1000	712 억	5135804	N	N	34645	N	N
152	20230705	101002	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94000	-400	5	-0.42	9378463900	99271	22.98	94600	95600	93000	122700	66100	94400	94473.35	7.20	-192	54	99333	96866	95333	92866	91333	96100	92100	713	28300	1000	66080	100	1	71297592	67020	-225.96	3.08	12	0.14	-416.00	30501.00	103900	20230612	-9.53	46500	20221017	102.15	103900	-9.53	20230612	51200	83.59	20230103	103900	-9.53	20230612	46500	102.15	20221017	0.91	Y	361610	1000	712 억	5135804	N	N	34645	N	N
153	20230705	091001	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95400	1000	2	1.06	3040253000	32193	7.45	94600	95600	93000	122700	66100	94400	94438.33	7.20	-192	-3761	99333	96866	95333	92866	91333	96100	92100	713	28300	1000	66080	100	1	71297592	68018	-229.33	3.13	12	0.05	-416.00	30501.00	103900	20230612	-8.18	46500	20221017	105.16	103900	-8.18	20230612	51200	86.33	20230103	103900	-8.18	20230612	46500	105.16	20221017	0.91	Y	361610	1000	712 억	5135804	N	N	34645	N	N
154	20230704	160956	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94400	-1100	5	-1.15	41073853200	430147	62.06	96300	97800	93800	124100	66900	95500	95488.35	7.18	-355	-1861	100766	98132	95766	93132	90766	96950	91950	713	28600	1000	66850	100	1	71297592	67305	-226.92	3.09	12	0.60	-416.00	30501.00	103900	20230612	-9.14	46500	20221017	103.01	103900	-9.14	20230612	51200	84.38	20230103	103900	-9.14	20230612	46500	103.01	20221017	0.98	Y	361610	1000	712 억	5121594	N	N	34645	N	N
155	20230704	150945	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94300	-1200	5	-1.26	39005575100	408230	58.90	96300	97800	93800	124100	66900	95500	95548.04	7.18	-355	-1618	100766	98132	95766	93132	90766	96950	91950	713	28600	1000	66850	100	1	71297592	67234	-226.68	3.09	12	0.57	-416.00	30501.00	103900	20230612	-9.24	46500	20221017	102.80	103900	-9.24	20230612	51200	84.18	20230103	103900	-9.24	20230612	46500	102.80	20221017	0.98	Y	361610	1000	712 억	5121594	N	N	43509	N	N
156	20230704	140950	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94600	-900	5	-0.94	35523257200	371383	53.58	96300	97800	93800	124100	66900	95500	95651.27	7.18	-355	938	100766	98132	95766	93132	90766	96950	91950	713	28600	1000	66850	100	1	71297592	67448	-227.40	3.10	12	0.52	-416.00	30501.00	103900	20230612	-8.95	46500	20221017	103.44	103900	-8.95	20230612	51200	84.77	20230103	103900	-8.95	20230612	46500	103.44	20221017	0.98	Y	361610	1000	712 억	5121594	N	N	43509	N	N
157	20230704	130939	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94700	-800	5	-0.84	33345457000	348341	50.26	96300	97800	93800	124100	66900	95500	95726.48	7.18	-355	-1088	100766	98132	95766	93132	90766	96950	91950	713	28600	1000	66850	100	1	71297592	67519	-227.64	3.10	12	0.49	-416.00	30501.00	103900	20230612	-8.85	46500	20221017	103.66	103900	-8.85	20230612	51200	84.96	20230103	103900	-8.85	20230612	46500	103.66	20221017	0.98	Y	361610	1000	712 억	5121594	N	N	43509	N	N
158	20230704	120950	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94100	-1400	5	-1.47	31058270300	324220	46.78	96300	97800	93800	124100	66900	95500	95793.81	7.18	-355	-6912	100766	98132	95766	93132	90766	96950	91950	713	28600	1000	66850	100	1	71297592	67091	-226.20	3.09	12	0.45	-416.00	30501.00	103900	20230612	-9.43	46500	20221017	102.37	103900	-9.43	20230612	51200	83.79	20230103	103900	-9.43	20230612	46500	102.37	20221017	0.98	Y	361610	1000	712 억	5121594	N	N	43509	N	N
159	20230704	110942	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	94500	-1000	5	-1.05	26386917500	274624	39.62	96300	97800	94400	124100	66900	95500	96083.80	7.18	-355	-12532	100766	98132	95766	93132	90766	96950	91950	713	28600	1000	66850	100	1	71297592	67376	-227.16	3.10	12	0.39	-416.00	30501.00	103900	20230612	-9.05	46500	20221017	103.23	103900	-9.05	20230612	51200	84.57	20230103	103900	-9.05	20230612	46500	103.23	20221017	0.98	Y	361610	1000	712 억	5121594	N	N	43509	N	N
160	20230704	100937	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	96300	800	2	0.84	19871661700	206043	29.73	96300	97800	95000	124100	66900	95500	96444.25	7.18	-355	-12400	100766	98132	95766	93132	90766	96950	91950	713	28600	1000	66850	100	1	71297592	68660	-231.49	3.16	12	0.29	-416.00	30501.00	103900	20230612	-7.31	46500	20221017	107.10	103900	-7.31	20230612	51200	88.09	20230103	103900	-7.31	20230612	46500	107.10	20221017	0.98	Y	361610	1000	712 억	5121594	N	N	43509	N	N
161	20230704	090937	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97000	1500	2	1.57	5461901800	56515	8.15	96300	97300	95800	124100	66900	95500	96645.19	7.18	-355	-8722	100766	98132	95766	93132	90766	96950	91950	713	28600	1000	66850	100	1	71297592	69159	-233.17	3.18	12	0.08	-416.00	30501.00	103900	20230612	-6.64	46500	20221017	108.60	103900	-6.64	20230612	51200	89.45	20230103	103900	-6.64	20230612	46500	108.60	20221017	0.98	Y	361610	1000	712 억	5121594	N	N	43509	N	N
162	20230703	160928	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95500	-1300	5	-1.34	66269208300	688858	80.01	97700	98400	93400	125800	67800	96800	96203.27	7.13	-1545	-13893	102333	99566	94433	91666	86533	100950	93050	713	29000	1000	67760	100	1	71297592	68089	-229.57	3.13	12	0.97	-416.00	30501.00	103900	20230612	-8.08	46500	20221017	105.38	103900	-8.08	20230612	51200	86.52	20230103	103900	-8.08	20230612	46500	105.38	20221017	1.00	Y	361610	1000	712 억	5080056	N	N	43509	N	N
163	20230703	150938	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95200	-1600	5	-1.65	62821669400	652716	75.81	97700	98400	93400	125800	67800	96800	96246.56	7.13	-1545	-23822	102333	99566	94433	91666	86533	100950	93050	713	29000	1000	67760	100	1	71297592	67875	-228.85	3.12	12	0.92	-416.00	30501.00	103900	20230612	-8.37	46500	20221017	104.73	103900	-8.37	20230612	51200	85.94	20230103	103900	-8.37	20230612	46500	104.73	20221017	1.00	Y	361610	1000	712 억	5080056	N	N	62259	N	N
164	20230703	140937	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95200	-1600	5	-1.65	44484082200	459234	53.34	97700	98400	95100	125800	67800	96800	96865.83	7.13	-1545	-44108	102333	99566	94433	91666	86533	100950	93050	713	29000	1000	67760	100	1	71297592	67875	-228.85	3.12	12	0.64	-416.00	30501.00	103900	20230612	-8.37	46500	20221017	104.73	103900	-8.37	20230612	51200	85.94	20230103	103900	-8.37	20230612	46500	104.73	20221017	1.00	Y	361610	1000	712 억	5080056	N	N	62259	N	N
165	20230703	130931	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	96700	-100	5	-0.10	35011029400	360896	41.92	97700	98400	95100	125800	67800	96800	97011.41	7.13	-1545	-35865	102333	99566	94433	91666	86533	100950	93050	713	29000	1000	67760	100	1	71297592	68945	-232.45	3.17	12	0.51	-416.00	30501.00	103900	20230612	-6.93	46500	20221017	107.96	103900	-6.93	20230612	51200	88.87	20230103	103900	-6.93	20230612	46500	107.96	20221017	1.00	Y	361610	1000	712 억	5080056	N	N	62259	N	N
166	20230703	120937	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97300	500	2	0.52	31081762200	320536	37.23	97700	98400	95100	125800	67800	96800	96968.09	7.13	-1545	-29806	102333	99566	94433	91666	86533	100950	93050	713	29000	1000	67760	100	1	71297592	69373	-233.89	3.19	12	0.45	-416.00	30501.00	103900	20230612	-6.35	46500	20221017	109.25	103900	-6.35	20230612	51200	90.04	20230103	103900	-6.35	20230612	46500	109.25	20221017	1.00	Y	361610	1000	712 억	5080056	N	N	62259	N	N
167	20230703	110931	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97400	600	2	0.62	24155229000	249708	29.00	97700	98100	95100	125800	67800	96800	96733.90	7.13	-1545	-15166	102333	99566	94433	91666	86533	100950	93050	713	29000	1000	67760	100	1	71297592	69444	-234.13	3.19	12	0.35	-416.00	30501.00	103900	20230612	-6.26	46500	20221017	109.46	103900	-6.26	20230612	51200	90.23	20230103	103900	-6.26	20230612	46500	109.46	20221017	1.00	Y	361610	1000	712 억	5080056	N	N	62259	N	N
168	20230703	100918	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	97300	500	2	0.52	16356202300	169681	19.71	97700	97700	95100	125800	67800	96800	96393.83	7.13	-1545	-14622	102333	99566	94433	91666	86533	100950	93050	713	29000	1000	67760	100	1	71297592	69373	-233.89	3.19	12	0.24	-416.00	30501.00	103900	20230612	-6.35	46500	20221017	109.25	103900	-6.35	20230612	51200	90.04	20230103	103900	-6.35	20230612	46500	109.25	20221017	1.00	Y	361610	1000	712 억	5080056	N	N	62259	N	N
169	20230703	090927	55	60.00	KOSPI200		전기.전자	N	N	N	Y	60	Y	95600	-1200	5	-1.24	5967929800	61552	7.15	97700	97700	95500	125800	67800	96800	96957.53	7.13	-1545	-6649	102333	99566	94433	91666	86533	100950	93050	713	29000	1000	67760	100	1	71297592	68160	-229.81	3.13	12	0.09	-416.00	30501.00	103900	20230612	-7.99	46500	20221017	105.59	103900	-7.99	20230612	51200	86.72	20230103	103900	-7.99	20230612	46500	105.59	20221017	1.00	Y	361610	1000	712 억	5080056	N	N	62259	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History