KissMeData/001440/price/prices-20230701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13020	290	2	2.28	5569797900	429476	102.46	12700	13120	12700	16540	8920	12730	12968.77	3.65	0	106443	13090	12910	12610	12430	12130	13000	12520	1244	3810	1000	9160	10	1	124447300	16203	73.98	1.86	12	0.35	176.00	6991.00	20450	20220829	-36.33	12210	20230727	6.63	18000	-27.67	20230418	12210	6.63	20230727	17320	-24.83	20230516	1310	893.89	20221013	1.49	Y	001440	1000	1244 억	4545854	N	N	17033	N	N
3	20230731	150120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12980	250	2	1.96	4809921340	371063	88.53	12700	13120	12700	16540	8920	12730	12962.55	3.65	0	103264	13090	12910	12610	12430	12130	13000	12520	1244	3810	1000	9160	10	1	124447300	16153	73.75	1.86	12	0.30	176.00	6991.00	20450	20220829	-36.53	12210	20230727	6.31	18000	-27.89	20230418	12210	6.31	20230727	17320	-25.06	20230516	1310	890.84	20221013	1.49	Y	001440	1000	1244 억	4545854	N	N	8847	N	N
4	20230731	140119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12980	250	2	1.96	4243006010	327383	78.11	12700	13120	12700	16540	8920	12730	12960.37	3.65	0	91422	13090	12910	12610	12430	12130	13000	12520	1244	3810	1000	9160	10	1	124447300	16153	73.75	1.86	12	0.26	176.00	6991.00	20450	20220829	-36.53	12210	20230727	6.31	18000	-27.89	20230418	12210	6.31	20230727	17320	-25.06	20230516	1310	890.84	20221013	1.49	Y	001440	1000	1244 억	4545854	N	N	8847	N	N
5	20230731	130120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12960	230	2	1.81	3884512610	299746	71.51	12700	13120	12700	16540	8920	12730	12959.35	3.65	0	84163	13090	12910	12610	12430	12130	13000	12520	1244	3810	1000	9160	10	1	124447300	16128	73.64	1.85	12	0.24	176.00	6991.00	20450	20220829	-36.63	12210	20230727	6.14	18000	-28.00	20230418	12210	6.14	20230727	17320	-25.17	20230516	1310	889.31	20221013	1.49	Y	001440	1000	1244 억	4545854	N	N	8847	N	N
6	20230731	120120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13000	270	2	2.12	3613000750	278817	66.52	12700	13120	12700	16540	8920	12730	12958.32	3.65	0	80683	13090	12910	12610	12430	12130	13000	12520	1244	3810	1000	9160	10	1	124447300	16178	73.86	1.86	12	0.22	176.00	6991.00	20450	20220829	-36.43	12210	20230727	6.47	18000	-27.78	20230418	12210	6.47	20230727	17320	-24.94	20230516	1310	892.37	20221013	1.49	Y	001440	1000	1244 억	4545854	N	N	8847	N	N
7	20230731	110120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12940	210	2	1.65	3233716710	249600	59.55	12700	13120	12700	16540	8920	12730	12955.60	3.65	0	72025	13090	12910	12610	12430	12130	13000	12520	1244	3810	1000	9160	10	1	124447300	16103	73.52	1.85	12	0.20	176.00	6991.00	20450	20220829	-36.72	12210	20230727	5.98	18000	-28.11	20230418	12210	5.98	20230727	17320	-25.29	20230516	1310	887.79	20221013	1.49	Y	001440	1000	1244 억	4545854	N	N	8847	N	N
8	20230731	100120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12990	260	2	2.04	2471780790	191024	45.57	12700	13120	12700	16540	8920	12730	12939.63	3.65	0	54768	13090	12910	12610	12430	12130	13000	12520	1244	3810	1000	9160	10	1	124447300	16166	73.81	1.86	12	0.15	176.00	6991.00	20450	20220829	-36.48	12210	20230727	6.39	18000	-27.83	20230418	12210	6.39	20230727	17320	-25.00	20230516	1310	891.60	20221013	1.49	Y	001440	1000	1244 억	4545854	N	N	8847	N	N
9	20230731	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12760	30	2	0.24	136720810	10748	2.56	12700	12760	12700	16540	8920	12730	12720.58	3.65	0	8673	13090	12910	12610	12430	12130	13000	12520	1244	3810	1000	9160	10	1	124447300	15879	72.50	1.83	12	0.01	176.00	6991.00	20450	20220829	-37.60	12210	20230727	4.50	18000	-29.11	20230418	12210	4.50	20230727	17320	-26.33	20230516	1310	874.05	20221013	1.49	Y	001440	1000	1244 억	4545854	N	N	8847	N	N
10	20230728	160120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12730	170	2	1.35	5241418970	415980	52.38	12310	12790	12310	16320	8800	12560	12600.19	3.56	0	110831	13086	12822	12516	12252	11946	12955	12385	1244	3760	1000	9040	10	1	124447300	15842	72.33	1.82	12	0.33	176.00	6991.00	20450	20220829	-37.75	12210	20230727	4.26	18000	-29.28	20230418	12210	4.26	20230727	17320	-26.50	20230516	1310	871.76	20221013	1.47	Y	001440	1000	1244 억	4430202	N	N	8807	N	N
11	20230728	150119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12730	170	2	1.35	4896212340	388869	48.97	12310	12790	12310	16320	8800	12560	12590.95	3.56	0	100939	13086	12822	12516	12252	11946	12955	12385	1244	3760	1000	9040	10	1	124447300	15842	72.33	1.82	12	0.31	176.00	6991.00	20450	20220829	-37.75	12210	20230727	4.26	18000	-29.28	20230418	12210	4.26	20230727	17320	-26.50	20230516	1310	871.76	20221013	1.47	Y	001440	1000	1244 억	4430202	N	N	49687	N	N
12	20230728	140120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12770	210	2	1.67	4289097660	341167	42.96	12310	12790	12310	16320	8800	12560	12571.86	3.56	0	82720	13086	12822	12516	12252	11946	12955	12385	1244	3760	1000	9040	10	1	124447300	15892	72.56	1.83	12	0.27	176.00	6991.00	20450	20220829	-37.56	12210	20230727	4.59	18000	-29.06	20230418	12210	4.59	20230727	17320	-26.27	20230516	1310	874.81	20221013	1.47	Y	001440	1000	1244 억	4430202	N	N	49687	N	N
13	20230728	130119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12790	230	2	1.83	3819772050	304386	38.33	12310	12790	12310	16320	8800	12560	12549.08	3.56	0	77067	13086	12822	12516	12252	11946	12955	12385	1244	3760	1000	9040	10	1	124447300	15917	72.67	1.83	12	0.24	176.00	6991.00	20450	20220829	-37.46	12210	20230727	4.75	18000	-28.94	20230418	12210	4.75	20230727	17320	-26.15	20230516	1310	876.34	20221013	1.47	Y	001440	1000	1244 억	4430202	N	N	49687	N	N
14	20230728	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12690	130	2	1.04	3212607050	256666	32.32	12310	12720	12310	16320	8800	12560	12516.58	3.56	0	55771	13086	12822	12516	12252	11946	12955	12385	1244	3760	1000	9040	10	1	124447300	15792	72.10	1.82	12	0.21	176.00	6991.00	20450	20220829	-37.95	12210	20230727	3.93	18000	-29.50	20230418	12210	3.93	20230727	17320	-26.73	20230516	1310	868.70	20221013	1.47	Y	001440	1000	1244 억	4430202	N	N	49687	N	N
15	20230728	110120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12670	110	2	0.88	2751314160	220327	27.75	12310	12720	12310	16320	8800	12560	12487.20	3.56	0	43565	13086	12822	12516	12252	11946	12955	12385	1244	3760	1000	9040	10	1	124447300	15767	71.99	1.81	12	0.18	176.00	6991.00	20450	20220829	-38.04	12210	20230727	3.77	18000	-29.61	20230418	12210	3.77	20230727	17320	-26.85	20230516	1310	867.18	20221013	1.47	Y	001440	1000	1244 억	4430202	N	N	49687	N	N
16	20230728	100120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12490	-70	5	-0.56	1855502120	149238	18.79	12310	12600	12310	16320	8800	12560	12432.63	3.56	0	12179	13086	12822	12516	12252	11946	12955	12385	1244	3760	1000	9040	10	1	124447300	15543	70.97	1.79	12	0.12	176.00	6991.00	20450	20220829	-38.92	12210	20230727	2.29	18000	-30.61	20230418	12210	2.29	20230727	17320	-27.89	20230516	1310	853.44	20221013	1.47	Y	001440	1000	1244 억	4430202	N	N	49687	N	N
17	20230728	090120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12360	-200	5	-1.59	251070390	20363	2.56	12310	12390	12310	16320	8800	12560	12322.35	3.56	0	-193	13086	12822	12516	12252	11946	12955	12385	1244	3760	1000	9040	10	1	124447300	15382	70.23	1.77	12	0.02	176.00	6991.00	20450	20220829	-39.56	12210	20230727	1.23	18000	-31.33	20230418	12210	1.23	20230727	17320	-28.64	20230516	1310	843.51	20221013	1.47	Y	001440	1000	1244 억	4430202	N	N	49687	N	N
18	20230727	160119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12560	150	2	1.21	9856046880	780852	39.88	12310	12780	12210	16130	8690	12410	12622.37	3.39	-372052	232713	14163	13286	12753	11876	11343	13020	11610	1244	3720	1000	8930	10	1	124447300	15631	71.36	1.80	12	0.63	176.00	6991.00	20450	20220829	-38.58	12210	20230727	2.87	18000	-30.22	20230418	12210	2.87	20230727	17320	-27.48	20230516	1310	858.78	20221013	1.48	Y	001440	1000	1244 억	4224907	N	N	49687	N	N
19	20230727	150119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12550	140	2	1.13	8917331050	706084	36.06	12310	12780	12210	16130	8690	12410	12629.28	3.39	-372052	230147	14163	13286	12753	11876	11343	13020	11610	1244	3720	1000	8930	10	1	124447300	15618	71.31	1.80	12	0.57	176.00	6991.00	20450	20220829	-38.63	12210	20230727	2.78	18000	-30.28	20230418	12210	2.78	20230727	17320	-27.54	20230516	1310	858.02	20221013	1.48	Y	001440	1000	1244 억	4224907	N	N	276191	N	N
20	20230727	140119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12640	230	2	1.85	7568743050	599124	30.60	12310	12780	12210	16130	8690	12410	12633.02	3.39	-372052	219510	14163	13286	12753	11876	11343	13020	11610	1244	3720	1000	8930	10	1	124447300	15730	71.82	1.81	12	0.48	176.00	6991.00	20450	20220829	-38.19	12210	20230727	3.52	18000	-29.78	20230418	12210	3.52	20230727	17320	-27.02	20230516	1310	864.89	20221013	1.48	Y	001440	1000	1244 억	4224907	N	N	276191	N	N
21	20230727	130120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12680	270	2	2.18	6264963630	495962	25.33	12310	12780	12210	16130	8690	12410	12631.94	3.39	-372052	173909	14163	13286	12753	11876	11343	13020	11610	1244	3720	1000	8930	10	1	124447300	15780	72.05	1.81	12	0.40	176.00	6991.00	20450	20220829	-38.00	12210	20230727	3.85	18000	-29.56	20230418	12210	3.85	20230727	17320	-26.79	20230516	1310	867.94	20221013	1.48	Y	001440	1000	1244 억	4224907	N	N	276191	N	N
22	20230727	120120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12730	320	2	2.58	5574166310	441628	22.56	12310	12780	12210	16130	8690	12410	12621.86	3.39	-372052	161997	14163	13286	12753	11876	11343	13020	11610	1244	3720	1000	8930	10	1	124447300	15842	72.33	1.82	12	0.35	176.00	6991.00	20450	20220829	-37.75	12210	20230727	4.26	18000	-29.28	20230418	12210	4.26	20230727	17320	-26.50	20230516	1310	871.76	20221013	1.48	Y	001440	1000	1244 억	4224907	N	N	276191	N	N
23	20230727	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12740	330	2	2.66	4524495960	359193	18.35	12310	12770	12210	16130	8690	12410	12596.28	3.39	-372052	135623	14163	13286	12753	11876	11343	13020	11610	1244	3720	1000	8930	10	1	124447300	15855	72.39	1.82	12	0.29	176.00	6991.00	20450	20220829	-37.70	12210	20230727	4.34	18000	-29.22	20230418	12210	4.34	20230727	17320	-26.44	20230516	1310	872.52	20221013	1.48	Y	001440	1000	1244 억	4224907	N	N	276191	N	N
24	20230727	100120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12670	260	2	2.10	3399728770	270523	13.82	12310	12750	12210	16130	8690	12410	12567.25	3.39	-372052	83826	14163	13286	12753	11876	11343	13020	11610	1244	3720	1000	8930	10	1	124447300	15767	71.99	1.81	12	0.22	176.00	6991.00	20450	20220829	-38.04	12210	20230727	3.77	18000	-29.61	20230418	12210	3.77	20230727	17320	-26.85	20230516	1310	867.18	20221013	1.48	Y	001440	1000	1244 억	4224907	N	N	276191	N	N
25	20230727	090120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12250	-160	5	-1.29	288279720	23432	1.20	12310	12390	12210	16130	8690	12410	12302.82	3.39	-372052	4605	14163	13286	12753	11876	11343	13020	11610	1244	3720	1000	8930	10	1	124447300	15245	69.60	1.75	12	0.02	176.00	6991.00	20450	20220829	-40.10	12210	20230727	0.33	18000	-31.94	20230418	12210	0.33	20230727	17320	-29.27	20230516	1310	835.11	20221013	1.48	Y	001440	1000	1244 억	4224907	N	N	276191	N	N
26	20230726	160119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12410	-970	5	-7.25	24460055810	1946877	88.22	13390	13630	12220	17390	9370	13380	12563.94	3.69	0	-345583	14453	13916	13243	12706	12033	14185	12975	1244	4010	1000	9630	10	1	124447300	15444	70.51	1.78	12	1.56	176.00	6991.00	20450	20220829	-39.32	12220	20230726	1.55	18000	-31.06	20230418	12220	1.55	20230726	17320	-28.35	20230516	1310	847.33	20221013	1.44	Y	001440	1000	1244 억	4596959	N	N	276191	N	N
27	20230726	150120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12250	-1130	5	-8.45	22570525460	1792958	81.25	13390	13630	12240	17390	9370	13380	12588.41	3.69	0	-318268	14453	13916	13243	12706	12033	14185	12975	1244	4010	1000	9630	10	1	124447300	15245	69.60	1.75	12	1.44	176.00	6991.00	20450	20220829	-40.10	12240	20230726	0.08	18000	-31.94	20230418	12240	0.08	20230726	17320	-29.27	20230516	1310	835.11	20221013	1.44	Y	001440	1000	1244 억	4596959	N	N	131373	N	N
28	20230726	140120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12290	-1090	5	-8.15	19561625220	1547637	70.13	13390	13630	12260	17390	9370	13380	12639.65	3.69	0	-316338	14453	13916	13243	12706	12033	14185	12975	1244	4010	1000	9630	10	1	124447300	15295	69.83	1.76	12	1.24	176.00	6991.00	20450	20220829	-39.90	12260	20230726	0.24	18000	-31.72	20230418	12260	0.24	20230726	17320	-29.04	20230516	1310	838.17	20221013	1.44	Y	001440	1000	1244 억	4596959	N	N	131373	N	N
29	20230726	130119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12330	-1050	5	-7.85	16998308780	1339322	60.69	13390	13630	12260	17390	9370	13380	12691.70	3.69	0	-297507	14453	13916	13243	12706	12033	14185	12975	1244	4010	1000	9630	10	1	124447300	15344	70.06	1.76	12	1.08	176.00	6991.00	20450	20220829	-39.71	12260	20230726	0.57	18000	-31.50	20230418	12260	0.57	20230726	17320	-28.81	20230516	1310	841.22	20221013	1.44	Y	001440	1000	1244 억	4596959	N	N	131373	N	N
30	20230726	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12460	-920	5	-6.88	13426618820	1050679	47.61	13390	13630	12400	17390	9370	13380	12778.97	3.69	0	-213226	14453	13916	13243	12706	12033	14185	12975	1244	4010	1000	9630	10	1	124447300	15506	70.80	1.78	12	0.84	176.00	6991.00	20450	20220829	-39.07	12400	20230726	0.48	18000	-30.78	20230418	12400	0.48	20230726	17320	-28.06	20230516	1310	851.15	20221013	1.44	Y	001440	1000	1244 억	4596959	N	N	131373	N	N
31	20230726	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12500	-880	5	-6.58	11555480370	900674	40.81	13390	13630	12400	17390	9370	13380	12829.79	3.69	0	-171089	14453	13916	13243	12706	12033	14185	12975	1244	4010	1000	9630	10	1	124447300	15556	71.02	1.79	12	0.72	176.00	6991.00	20450	20220829	-38.88	12400	20230726	0.81	18000	-30.56	20230418	12400	0.81	20230726	17320	-27.83	20230516	1310	854.20	20221013	1.44	Y	001440	1000	1244 억	4596959	N	N	131373	N	N
32	20230726	100119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12670	-710	5	-5.31	7272715350	559160	25.34	13390	13630	12660	17390	9370	13380	13006.47	3.69	0	-116767	14453	13916	13243	12706	12033	14185	12975	1244	4010	1000	9630	10	1	124447300	15767	71.99	1.81	12	0.45	176.00	6991.00	20450	20220829	-38.04	12570	20230725	0.80	18000	-29.61	20230418	12570	0.80	20230725	17320	-26.85	20230516	1310	867.18	20221013	1.44	Y	001440	1000	1244 억	4596959	N	N	131373	N	N
33	20230726	090120	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13530	150	2	1.12	296965130	22106	1.00	13390	13530	13390	17390	9370	13380	13433.80	3.69	0	2499	14453	13916	13243	12706	12033	14185	12975	1244	4010	1000	9630	10	1	124447300	16838	76.88	1.94	12	0.02	176.00	6991.00	20450	20220829	-33.84	12570	20230725	7.64	18000	-24.83	20230418	12570	7.64	20230725	17320	-21.88	20230516	1310	932.82	20221013	1.44	Y	001440	1000	1244 억	4596959	N	N	131373	N	N
34	20230725	160118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13380	610	2	4.78	29163187020	2195113	171.73	12690	13780	12570	16600	8940	12770	13285.45	3.43	0	333775	13456	13112	12926	12582	12396	13020	12490	1244	3830	1000	9190	10	1	124447300	16651	76.02	1.91	12	1.76	176.00	6991.00	20450	20220829	-34.57	12570	20230725	6.44	18000	-25.67	20230418	12570	6.44	20230725	17320	-22.75	20230516	1310	921.37	20221013	1.42	Y	001440	1000	1244 억	4264609	N	N	131373	N	N
35	20230725	150119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13440	670	2	5.25	28020429280	2109465	165.03	12690	13780	12570	16600	8940	12770	13283.19	3.43	0	312094	13456	13112	12926	12582	12396	13020	12490	1244	3830	1000	9190	10	1	124447300	16726	76.36	1.92	12	1.70	176.00	6991.00	20450	20220829	-34.28	12570	20230725	6.92	18000	-25.33	20230418	12570	6.92	20230725	17320	-22.40	20230516	1310	925.95	20221013	1.42	Y	001440	1000	1244 억	4264609	N	N	168671	N	N
36	20230725	140119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13310	540	2	4.23	25867224890	1948560	152.44	12690	13780	12570	16600	8940	12770	13275.05	3.43	0	237166	13456	13112	12926	12582	12396	13020	12490	1244	3830	1000	9190	10	1	124447300	16564	75.62	1.90	12	1.57	176.00	6991.00	20450	20220829	-34.91	12570	20230725	5.89	18000	-26.06	20230418	12570	5.89	20230725	17320	-23.15	20230516	1310	916.03	20221013	1.42	Y	001440	1000	1244 억	4264609	N	N	168671	N	N
37	20230725	130119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13520	750	2	5.87	22333533610	1685967	131.90	12690	13780	12570	16600	8940	12770	13246.72	3.43	0	213468	13456	13112	12926	12582	12396	13020	12490	1244	3830	1000	9190	10	1	124447300	16825	76.82	1.93	12	1.35	176.00	6991.00	20450	20220829	-33.89	12570	20230725	7.56	18000	-24.89	20230418	12570	7.56	20230725	17320	-21.94	20230516	1310	932.06	20221013	1.42	Y	001440	1000	1244 억	4264609	N	N	168671	N	N
38	20230725	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13490	720	2	5.64	15389673490	1175578	91.97	12690	13540	12570	16600	8940	12770	13091.16	3.43	0	217009	13456	13112	12926	12582	12396	13020	12490	1244	3830	1000	9190	10	1	124447300	16788	76.65	1.93	12	0.94	176.00	6991.00	20450	20220829	-34.03	12570	20230725	7.32	18000	-25.06	20230418	12570	7.32	20230725	17320	-22.11	20230516	1310	929.77	20221013	1.42	Y	001440	1000	1244 억	4264609	N	N	168671	N	N
39	20230725	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13400	630	2	4.93	9993964610	773378	60.50	12690	13440	12570	16600	8940	12770	12922.49	3.43	0	128111	13456	13112	12926	12582	12396	13020	12490	1244	3830	1000	9190	10	1	124447300	16676	76.14	1.92	12	0.62	176.00	6991.00	20450	20220829	-34.47	12570	20230725	6.60	18000	-25.56	20230418	12570	6.60	20230725	17320	-22.63	20230516	1310	922.90	20221013	1.42	Y	001440	1000	1244 억	4264609	N	N	168671	N	N
40	20230725	100119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12690	-80	5	-0.63	3728219320	294976	23.08	12690	12700	12570	16600	8940	12770	12639.06	3.43	0	112908	13456	13112	12926	12582	12396	13020	12490	1244	3830	1000	9190	10	1	124447300	15792	72.10	1.82	12	0.24	176.00	6991.00	20450	20220829	-37.95	12570	20230725	0.95	18000	-29.50	20230418	12570	0.95	20230725	17320	-26.73	20230516	1310	868.70	20221013	1.42	Y	001440	1000	1244 억	4264609	N	N	168671	N	N
41	20230725	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12660	-110	5	-0.86	212708150	16768	1.31	12690	12700	12660	16600	8940	12770	12685.33	3.43	0	4765	13456	13112	12926	12582	12396	13020	12490	1244	3830	1000	9190	10	1	124447300	15755	71.93	1.81	12	0.01	176.00	6991.00	20450	20220829	-38.09	12660	20230725	0.00	18000	-29.67	20230418	12660	0.00	20230725	17320	-26.91	20230516	1310	866.41	20221013	1.42	Y	001440	1000	1244 억	4264609	N	N	168671	N	N
42	20230724	160119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12770	-520	5	-3.91	16368602200	1271003	297.40	13210	13270	12740	17270	9310	13290	12878.47	3.74	36900	-390233	13530	13410	13320	13200	13110	13365	13155	1244	3980	1000	9560	10	1	124447300	15892	72.56	1.83	12	1.02	176.00	6991.00	20450	20220829	-37.56	12740	20230724	0.24	18000	-29.06	20230418	12740	0.24	20230724	17320	-26.27	20230516	1310	874.81	20221013	1.42	Y	001440	1000	1244 억	4653867	N	N	168671	N	N
43	20230724	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12750	-540	5	-4.06	15790382640	1225697	286.80	13210	13270	12740	17270	9310	13290	12882.65	3.74	36900	-386890	13530	13410	13320	13200	13110	13365	13155	1244	3980	1000	9560	10	1	124447300	15867	72.44	1.82	12	0.98	176.00	6991.00	20450	20220829	-37.65	12740	20230724	0.08	18000	-29.17	20230418	12740	0.08	20230724	17320	-26.39	20230516	1310	873.28	20221013	1.42	Y	001440	1000	1244 억	4653867	N	N	57002	N	N
44	20230724	140117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12750	-540	5	-4.06	14651093400	1136382	265.90	13210	13270	12740	17270	9310	13290	12892.62	3.74	36900	-371475	13530	13410	13320	13200	13110	13365	13155	1244	3980	1000	9560	10	1	124447300	15867	72.44	1.82	12	0.91	176.00	6991.00	20450	20220829	-37.65	12740	20230724	0.08	18000	-29.17	20230418	12740	0.08	20230724	17320	-26.39	20230516	1310	873.28	20221013	1.42	Y	001440	1000	1244 억	4653867	N	N	57002	N	N
45	20230724	130119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12770	-520	5	-3.91	13343481360	1034044	241.96	13210	13270	12750	17270	9310	13290	12904.03	3.74	36900	-358694	13530	13410	13320	13200	13110	13365	13155	1244	3980	1000	9560	10	1	124447300	15892	72.56	1.83	12	0.83	176.00	6991.00	20450	20220829	-37.56	12750	20230724	0.16	18000	-29.06	20230418	12750	0.16	20230724	17320	-26.27	20230516	1310	874.81	20221013	1.42	Y	001440	1000	1244 억	4653867	N	N	57002	N	N
46	20230724	120118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12750	-540	5	-4.06	11916295650	922207	215.79	13210	13270	12750	17270	9310	13290	12921.34	3.74	36900	-342271	13530	13410	13320	13200	13110	13365	13155	1244	3980	1000	9560	10	1	124447300	15867	72.44	1.82	12	0.74	176.00	6991.00	20450	20220829	-37.65	12750	20230724	0.00	18000	-29.17	20230418	12750	0.00	20230724	17320	-26.39	20230516	1310	873.28	20221013	1.42	Y	001440	1000	1244 억	4653867	N	N	57002	N	N
47	20230724	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12840	-450	5	-3.39	9447575140	729357	170.66	13210	13270	12830	17270	9310	13290	12953.12	3.74	36900	-278207	13530	13410	13320	13200	13110	13365	13155	1244	3980	1000	9560	10	1	124447300	15979	72.95	1.84	12	0.59	176.00	6991.00	20450	20220829	-37.21	12830	20230724	0.08	18000	-28.67	20230418	12830	0.08	20230724	17320	-25.87	20230516	1310	880.15	20221013	1.42	Y	001440	1000	1244 억	4653867	N	N	57002	N	N
48	20230724	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	12900	-390	5	-2.93	5907813070	454087	106.25	13210	13270	12900	17270	9310	13290	13010.07	3.74	36900	-151488	13530	13410	13320	13200	13110	13365	13155	1244	3980	1000	9560	10	1	124447300	16054	73.30	1.85	12	0.36	176.00	6991.00	20450	20220829	-36.92	12900	20230724	0.00	18000	-28.33	20230418	12900	0.00	20230724	17320	-25.52	20230516	1310	884.73	20221013	1.42	Y	001440	1000	1244 억	4653867	N	N	57002	N	N
49	20230724	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13180	-110	5	-0.83	389487460	29499	6.90	13210	13270	13170	17270	9310	13290	13202.27	3.74	36900	-3995	13530	13410	13320	13200	13110	13365	13155	1244	3980	1000	9560	10	1	124447300	16402	74.89	1.89	12	0.02	176.00	6991.00	20450	20220829	-35.55	13100	20221013	0.61	18000	-26.78	20230418	13170	0.08	20230724	17320	-23.90	20230516	1310	906.11	20221013	1.42	Y	001440	1000	1244 억	4653867	N	N	57002	N	N
50	20230721	160118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13290	-170	5	-1.26	5652672710	425485	107.20	13440	13440	13230	17490	9430	13460	13285.21	3.73	231	-20688	13753	13606	13413	13266	13073	13680	13340	1244	4030	1000	9690	10	1	124447300	16539	75.51	1.90	12	0.34	176.00	6991.00	20450	20220829	-35.01	13100	20221013	1.45	18000	-26.17	20230418	13170	0.91	20230710	17320	-23.27	20230516	1310	914.50	20221013	1.42	Y	001440	1000	1244 억	4642228	N	N	57002	N	N
51	20230721	150119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13270	-190	5	-1.41	4996086550	376035	94.75	13440	13440	13230	17490	9430	13460	13286.20	3.73	231	-9867	13753	13606	13413	13266	13073	13680	13340	1244	4030	1000	9690	10	1	124447300	16514	75.40	1.90	12	0.30	176.00	6991.00	20450	20220829	-35.11	13100	20221013	1.30	18000	-26.28	20230418	13170	0.76	20230710	17320	-23.38	20230516	1310	912.98	20221013	1.42	Y	001440	1000	1244 억	4642228	N	N	19719	N	N
52	20230721	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13290	-170	5	-1.26	4141497710	311665	78.53	13440	13440	13230	17490	9430	13460	13288.27	3.73	231	6701	13753	13606	13413	13266	13073	13680	13340	1244	4030	1000	9690	10	1	124447300	16539	75.51	1.90	12	0.25	176.00	6991.00	20450	20220829	-35.01	13100	20221013	1.45	18000	-26.17	20230418	13170	0.91	20230710	17320	-23.27	20230516	1310	914.50	20221013	1.42	Y	001440	1000	1244 억	4642228	N	N	19719	N	N
53	20230721	130117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13300	-160	5	-1.19	3523775140	265154	66.81	13440	13440	13230	17490	9430	13460	13289.51	3.73	231	10909	13753	13606	13413	13266	13073	13680	13340	1244	4030	1000	9690	10	1	124447300	16551	75.57	1.90	12	0.21	176.00	6991.00	20450	20220829	-34.96	13100	20221013	1.53	18000	-26.11	20230418	13170	0.99	20230710	17320	-23.21	20230516	1310	915.27	20221013	1.42	Y	001440	1000	1244 억	4642228	N	N	19719	N	N
54	20230721	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13310	-150	5	-1.11	2966630190	223274	56.26	13440	13440	13230	17490	9430	13460	13286.91	3.73	231	9114	13753	13606	13413	13266	13073	13680	13340	1244	4030	1000	9690	10	1	124447300	16564	75.62	1.90	12	0.18	176.00	6991.00	20450	20220829	-34.91	13100	20221013	1.60	18000	-26.06	20230418	13170	1.06	20230710	17320	-23.15	20230516	1310	916.03	20221013	1.42	Y	001440	1000	1244 억	4642228	N	N	19719	N	N
55	20230721	110118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13320	-140	5	-1.04	2541957740	191384	48.22	13440	13440	13230	17490	9430	13460	13281.93	3.73	231	-130	13753	13606	13413	13266	13073	13680	13340	1244	4030	1000	9690	10	1	124447300	16576	75.68	1.91	12	0.15	176.00	6991.00	20450	20220829	-34.87	13100	20221013	1.68	18000	-26.00	20230418	13170	1.14	20230710	17320	-23.09	20230516	1310	916.79	20221013	1.42	Y	001440	1000	1244 억	4642228	N	N	19719	N	N
56	20230721	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13300	-160	5	-1.19	1780701140	134123	33.79	13440	13440	13230	17490	9430	13460	13276.56	3.73	231	-11524	13753	13606	13413	13266	13073	13680	13340	1244	4030	1000	9690	10	1	124447300	16551	75.57	1.90	12	0.11	176.00	6991.00	20450	20220829	-34.96	13100	20221013	1.53	18000	-26.11	20230418	13170	0.99	20230710	17320	-23.21	20230516	1310	915.27	20221013	1.42	Y	001440	1000	1244 억	4642228	N	N	19719	N	N
57	20230721	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13440	-20	5	-0.15	62363400	4642	1.17	13440	13440	13400	17490	9430	13460	13434.32	3.73	231	-592	13753	13606	13413	13266	13073	13680	13340	1244	4030	1000	9690	10	1	124447300	16726	76.36	1.92	12	0.00	176.00	6991.00	20450	20220829	-34.28	13100	20221013	2.60	18000	-25.33	20230418	13170	2.05	20230710	17320	-22.40	20230516	1310	925.95	20221013	1.42	Y	001440	1000	1244 억	4642228	N	N	19719	N	N
58	20230720	160118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13460	120	2	0.90	5302314380	394548	70.88	13330	13560	13220	17340	9340	13340	13438.90	3.66	0	94914	13706	13522	13416	13232	13126	13470	13180	1244	4000	1000	9600	10	1	124447300	16751	76.48	1.93	12	0.32	176.00	6991.00	20450	20220829	-34.18	13100	20221013	2.75	18000	-25.22	20230418	13170	2.20	20230710	17320	-22.29	20230516	1310	927.48	20221013	1.42	Y	001440	1000	1244 억	4549629	N	N	19719	N	N
59	20230720	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13500	160	2	1.20	4935719400	367340	66.00	13330	13560	13220	17340	9340	13340	13436.38	3.66	0	86043	13706	13522	13416	13232	13126	13470	13180	1244	4000	1000	9600	10	1	124447300	16800	76.70	1.93	12	0.30	176.00	6991.00	20450	20220829	-33.99	13100	20221013	3.05	18000	-25.00	20230418	13170	2.51	20230710	17320	-22.06	20230516	1310	930.53	20221013	1.42	Y	001440	1000	1244 억	4549629	N	N	53088	N	N
60	20230720	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13500	160	2	1.20	4480342670	333582	59.93	13330	13560	13220	17340	9340	13340	13431.01	3.66	0	68876	13706	13522	13416	13232	13126	13470	13180	1244	4000	1000	9600	10	1	124447300	16800	76.70	1.93	12	0.27	176.00	6991.00	20450	20220829	-33.99	13100	20221013	3.05	18000	-25.00	20230418	13170	2.51	20230710	17320	-22.06	20230516	1310	930.53	20221013	1.42	Y	001440	1000	1244 억	4549629	N	N	53088	N	N
61	20230720	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13490	150	2	1.12	3769496560	280992	50.48	13330	13550	13220	17340	9340	13340	13414.96	3.66	0	62847	13706	13522	13416	13232	13126	13470	13180	1244	4000	1000	9600	10	1	124447300	16788	76.65	1.93	12	0.23	176.00	6991.00	20450	20220829	-34.03	13100	20221013	2.98	18000	-25.06	20230418	13170	2.43	20230710	17320	-22.11	20230516	1310	929.77	20221013	1.42	Y	001440	1000	1244 억	4549629	N	N	53088	N	N
62	20230720	120118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13500	160	2	1.20	3409575420	254298	45.69	13330	13550	13220	17340	9340	13340	13407.80	3.66	0	55512	13706	13522	13416	13232	13126	13470	13180	1244	4000	1000	9600	10	1	124447300	16800	76.70	1.93	12	0.20	176.00	6991.00	20450	20220829	-33.99	13100	20221013	3.05	18000	-25.00	20230418	13170	2.51	20230710	17320	-22.06	20230516	1310	930.53	20221013	1.42	Y	001440	1000	1244 억	4549629	N	N	53088	N	N
63	20230720	110118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13510	170	2	1.27	2715304660	202914	36.45	13330	13510	13220	17340	9340	13340	13381.56	3.66	0	46996	13706	13522	13416	13232	13126	13470	13180	1244	4000	1000	9600	10	1	124447300	16813	76.76	1.93	12	0.16	176.00	6991.00	20450	20220829	-33.94	13100	20221013	3.13	18000	-24.94	20230418	13170	2.58	20230710	17320	-22.00	20230516	1310	931.30	20221013	1.42	Y	001440	1000	1244 억	4549629	N	N	53088	N	N
64	20230720	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13400	60	2	0.45	1775056130	133014	23.90	13330	13450	13220	17340	9340	13340	13344.88	3.66	0	15698	13706	13522	13416	13232	13126	13470	13180	1244	4000	1000	9600	10	1	124447300	16676	76.14	1.92	12	0.11	176.00	6991.00	20450	20220829	-34.47	13100	20221013	2.29	18000	-25.56	20230418	13170	1.75	20230710	17320	-22.63	20230516	1310	922.90	20221013	1.42	Y	001440	1000	1244 억	4549629	N	N	53088	N	N
65	20230720	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13360	20	2	0.15	94561850	7082	1.27	13330	13450	13330	17340	9340	13340	13352.43	3.66	0	682	13706	13522	13416	13232	13126	13470	13180	1244	4000	1000	9600	10	1	124447300	16626	75.91	1.91	12	0.01	176.00	6991.00	20450	20220829	-34.67	13100	20221013	1.98	18000	-25.78	20230418	13170	1.44	20230710	17320	-22.86	20230516	1310	919.85	20221013	1.42	Y	001440	1000	1244 억	4549629	N	N	53088	N	N
66	20230719	160119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13340	-210	5	-1.55	7395570520	552478	94.90	13490	13600	13310	17610	9490	13550	13386.23	3.61	0	10128	14030	13790	13670	13430	13310	13730	13370	1244	4060	1000	9750	10	1	124447300	16601	75.80	1.91	12	0.44	176.00	6991.00	20450	20220829	-34.77	13100	20221013	1.83	18000	-25.89	20230418	13170	1.29	20230710	17320	-22.98	20230516	1310	918.32	20221013	1.40	Y	001440	1000	1244 억	4490169	N	N	53088	N	N
67	20230719	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13350	-200	5	-1.48	6956910330	519643	89.26	13490	13600	13310	17610	9490	13550	13387.86	3.61	0	2491	14030	13790	13670	13430	13310	13730	13370	1244	4060	1000	9750	10	1	124447300	16614	75.85	1.91	12	0.42	176.00	6991.00	20450	20220829	-34.72	13100	20221013	1.91	18000	-25.83	20230418	13170	1.37	20230710	17320	-22.92	20230516	1310	919.08	20221013	1.40	Y	001440	1000	1244 억	4490169	N	N	56415	N	N
68	20230719	140119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13320	-230	5	-1.70	6153583240	459394	78.91	13490	13600	13310	17610	9490	13550	13395.00	3.61	0	6965	14030	13790	13670	13430	13310	13730	13370	1244	4060	1000	9750	10	1	124447300	16576	75.68	1.91	12	0.37	176.00	6991.00	20450	20220829	-34.87	13100	20221013	1.68	18000	-26.00	20230418	13170	1.14	20230710	17320	-23.09	20230516	1310	916.79	20221013	1.40	Y	001440	1000	1244 억	4490169	N	N	56415	N	N
69	20230719	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13350	-200	5	-1.48	5196105750	387551	66.57	13490	13600	13330	17610	9490	13550	13407.54	3.61	0	8073	14030	13790	13670	13430	13310	13730	13370	1244	4060	1000	9750	10	1	124447300	16614	75.85	1.91	12	0.31	176.00	6991.00	20450	20220829	-34.72	13100	20221013	1.91	18000	-25.83	20230418	13170	1.37	20230710	17320	-22.92	20230516	1310	919.08	20221013	1.40	Y	001440	1000	1244 억	4490169	N	N	56415	N	N
70	20230719	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13370	-180	5	-1.33	4570564490	340717	58.53	13490	13600	13330	17610	9490	13550	13414.55	3.61	0	20679	14030	13790	13670	13430	13310	13730	13370	1244	4060	1000	9750	10	1	124447300	16639	75.97	1.91	12	0.27	176.00	6991.00	20450	20220829	-34.62	13100	20221013	2.06	18000	-25.72	20230418	13170	1.52	20230710	17320	-22.81	20230516	1310	920.61	20221013	1.40	Y	001440	1000	1244 억	4490169	N	N	56415	N	N
71	20230719	110118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13390	-160	5	-1.18	3461639760	257687	44.26	13490	13600	13360	17610	9490	13550	13433.51	3.61	0	43413	14030	13790	13670	13430	13310	13730	13370	1244	4060	1000	9750	10	1	124447300	16663	76.08	1.92	12	0.21	176.00	6991.00	20450	20220829	-34.52	13100	20221013	2.21	18000	-25.61	20230418	13170	1.67	20230710	17320	-22.69	20230516	1310	922.14	20221013	1.40	Y	001440	1000	1244 억	4490169	N	N	56415	N	N
72	20230719	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13420	-130	5	-0.96	2557242720	190255	32.68	13490	13600	13360	17610	9490	13550	13441.13	3.61	0	37144	14030	13790	13670	13430	13310	13730	13370	1244	4060	1000	9750	10	1	124447300	16701	76.25	1.92	12	0.15	176.00	6991.00	20450	20220829	-34.38	13100	20221013	2.44	18000	-25.44	20230418	13170	1.90	20230710	17320	-22.52	20230516	1310	924.43	20221013	1.40	Y	001440	1000	1244 억	4490169	N	N	56415	N	N
73	20230719	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13600	50	2	0.37	151325750	11211	1.93	13490	13600	13490	17610	9490	13550	13497.97	3.61	0	5639	14030	13790	13670	13430	13310	13730	13370	1244	4060	1000	9750	10	1	124447300	16925	77.27	1.95	12	0.01	176.00	6991.00	20450	20220829	-33.50	13100	20221013	3.82	18000	-24.44	20230418	13170	3.26	20230710	17320	-21.48	20230516	1310	938.17	20221013	1.40	Y	001440	1000	1244 억	4490169	N	N	56415	N	N
74	20230718	160119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13550	-270	5	-1.95	7860895130	576575	146.75	13800	13910	13550	17960	9680	13820	13634.08	3.62	0	-29923	14073	13946	13873	13746	13673	13910	13710	1244	4140	1000	9950	10	1	124447300	16863	76.99	1.94	12	0.46	176.00	6991.00	20450	20220829	-33.74	13100	20221013	3.44	18000	-24.72	20230418	13170	2.89	20230710	17320	-21.77	20230516	1310	934.35	20221013	1.40	Y	001440	1000	1244 억	4507360	N	N	56415	N	N
75	20230718	150119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13590	-230	5	-1.66	7016180210	514278	130.90	13800	13910	13560	17960	9680	13820	13642.65	3.62	0	-34284	14073	13946	13873	13746	13673	13910	13710	1244	4140	1000	9950	10	1	124447300	16912	77.22	1.94	12	0.41	176.00	6991.00	20450	20220829	-33.55	13100	20221013	3.74	18000	-24.50	20230418	13170	3.19	20230710	17320	-21.54	20230516	1310	937.40	20221013	1.40	Y	001440	1000	1244 억	4507360	N	N	20807	N	N
76	20230718	140117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13600	-220	5	-1.59	6179719530	452641	115.21	13800	13910	13570	17960	9680	13820	13652.44	3.62	0	-38699	14073	13946	13873	13746	13673	13910	13710	1244	4140	1000	9950	10	1	124447300	16925	77.27	1.95	12	0.36	176.00	6991.00	20450	20220829	-33.50	13100	20221013	3.82	18000	-24.44	20230418	13170	3.26	20230710	17320	-21.48	20230516	1310	938.17	20221013	1.40	Y	001440	1000	1244 억	4507360	N	N	20807	N	N
77	20230718	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13620	-200	5	-1.45	5454681770	399306	101.63	13800	13910	13570	17960	9680	13820	13660.25	3.62	0	-36489	14073	13946	13873	13746	13673	13910	13710	1244	4140	1000	9950	10	1	124447300	16950	77.39	1.95	12	0.32	176.00	6991.00	20450	20220829	-33.40	13100	20221013	3.97	18000	-24.33	20230418	13170	3.42	20230710	17320	-21.36	20230516	1310	939.69	20221013	1.40	Y	001440	1000	1244 억	4507360	N	N	20807	N	N
78	20230718	120118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13590	-230	5	-1.66	4705176450	344173	87.60	13800	13910	13580	17960	9680	13820	13670.80	3.62	0	-39275	14073	13946	13873	13746	13673	13910	13710	1244	4140	1000	9950	10	1	124447300	16912	77.22	1.94	12	0.28	176.00	6991.00	20450	20220829	-33.55	13100	20221013	3.74	18000	-24.50	20230418	13170	3.19	20230710	17320	-21.54	20230516	1310	937.40	20221013	1.40	Y	001440	1000	1244 억	4507360	N	N	20807	N	N
79	20230718	110119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13620	-200	5	-1.45	3532272990	257932	65.65	13800	13910	13600	17960	9680	13820	13694.40	3.62	0	-40784	14073	13946	13873	13746	13673	13910	13710	1244	4140	1000	9950	10	1	124447300	16950	77.39	1.95	12	0.21	176.00	6991.00	20450	20220829	-33.40	13100	20221013	3.97	18000	-24.33	20230418	13170	3.42	20230710	17320	-21.36	20230516	1310	939.69	20221013	1.40	Y	001440	1000	1244 억	4507360	N	N	20807	N	N
80	20230718	100119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13610	-210	5	-1.52	2398299770	174765	44.48	13800	13910	13610	17960	9680	13820	13722.79	3.62	0	-47852	14073	13946	13873	13746	13673	13910	13710	1244	4140	1000	9950	10	1	124447300	16937	77.33	1.95	12	0.14	176.00	6991.00	20450	20220829	-33.45	13100	20221013	3.89	18000	-24.39	20230418	13170	3.34	20230710	17320	-21.42	20230516	1310	938.93	20221013	1.40	Y	001440	1000	1244 억	4507360	N	N	20807	N	N
81	20230718	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13830	10	2	0.07	128196690	9286	2.36	13800	13830	13800	17960	9680	13820	13804.75	3.62	0	-233	14073	13946	13873	13746	13673	13910	13710	1244	4140	1000	9950	10	1	124447300	17211	78.58	1.98	12	0.01	176.00	6991.00	20450	20220829	-32.37	13100	20221013	5.57	18000	-23.17	20230418	13170	5.01	20230710	17320	-20.15	20230516	1310	955.73	20221013	1.40	Y	001440	1000	1244 억	4507360	N	N	20807	N	N
82	20230717	160118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13820	-130	5	-0.93	5380348760	388665	81.16	13990	14000	13800	18130	9770	13950	13843.19	3.61	0	-20523	14183	14066	13913	13796	13643	13990	13720	1244	4180	1000	10040	10	1	124447300	17199	78.52	1.98	12	0.31	176.00	6991.00	20450	20220829	-32.42	13100	20221013	5.50	18000	-23.22	20230418	13170	4.94	20230710	17320	-20.21	20230516	1310	954.96	20221013	1.41	Y	001440	1000	1244 억	4497746	N	N	20807	N	N
83	20230717	150119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13830	-120	5	-0.86	4794013280	346226	72.30	13990	14000	13800	18130	9770	13950	13846.49	3.61	0	-13460	14183	14066	13913	13796	13643	13990	13720	1244	4180	1000	10040	10	1	124447300	17211	78.58	1.98	12	0.28	176.00	6991.00	20450	20220829	-32.37	13100	20221013	5.57	18000	-23.17	20230418	13170	5.01	20230710	17320	-20.15	20230516	1310	955.73	20221013	1.41	Y	001440	1000	1244 억	4497746	N	N	61470	N	N
84	20230717	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13840	-110	5	-0.79	4254106650	307204	64.15	13990	14000	13800	18130	9770	13950	13847.82	3.61	0	-17363	14183	14066	13913	13796	13643	13990	13720	1244	4180	1000	10040	10	1	124447300	17224	78.64	1.98	12	0.25	176.00	6991.00	20450	20220829	-32.32	13100	20221013	5.65	18000	-23.11	20230418	13170	5.09	20230710	17320	-20.09	20230516	1310	956.49	20221013	1.41	Y	001440	1000	1244 억	4497746	N	N	61470	N	N
85	20230717	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13830	-120	5	-0.86	3500912320	252686	52.77	13990	14000	13800	18130	9770	13950	13854.79	3.61	0	-408	14183	14066	13913	13796	13643	13990	13720	1244	4180	1000	10040	10	1	124447300	17211	78.58	1.98	12	0.20	176.00	6991.00	20450	20220829	-32.37	13100	20221013	5.57	18000	-23.17	20230418	13170	5.01	20230710	17320	-20.15	20230516	1310	955.73	20221013	1.41	Y	001440	1000	1244 억	4497746	N	N	61470	N	N
86	20230717	120119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13840	-110	5	-0.79	2996428470	216184	45.14	13990	14000	13800	18130	9770	13950	13860.55	3.61	0	4539	14183	14066	13913	13796	13643	13990	13720	1244	4180	1000	10040	10	1	124447300	17224	78.64	1.98	12	0.17	176.00	6991.00	20450	20220829	-32.32	13100	20221013	5.65	18000	-23.11	20230418	13170	5.09	20230710	17320	-20.09	20230516	1310	956.49	20221013	1.41	Y	001440	1000	1244 억	4497746	N	N	61470	N	N
87	20230717	110118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13840	-110	5	-0.79	2620873070	189059	39.48	13990	14000	13800	18130	9770	13950	13862.73	3.61	0	5177	14183	14066	13913	13796	13643	13990	13720	1244	4180	1000	10040	10	1	124447300	17224	78.64	1.98	12	0.15	176.00	6991.00	20450	20220829	-32.32	13100	20221013	5.65	18000	-23.11	20230418	13170	5.09	20230710	17320	-20.09	20230516	1310	956.49	20221013	1.41	Y	001440	1000	1244 억	4497746	N	N	61470	N	N
88	20230717	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13830	-120	5	-0.86	1705588890	122941	25.67	13990	14000	13800	18130	9770	13950	13873.23	3.61	0	-3640	14183	14066	13913	13796	13643	13990	13720	1244	4180	1000	10040	10	1	124447300	17211	78.58	1.98	12	0.10	176.00	6991.00	20450	20220829	-32.37	13100	20221013	5.57	18000	-23.17	20230418	13170	5.01	20230710	17320	-20.15	20230516	1310	955.73	20221013	1.41	Y	001440	1000	1244 억	4497746	N	N	61470	N	N
89	20230717	090118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13980	30	2	0.22	241174110	17241	3.60	13990	14000	13970	18130	9770	13950	13988.41	3.61	0	-8489	14183	14066	13913	13796	13643	13990	13720	1244	4180	1000	10040	10	1	124447300	17398	79.43	2.00	12	0.01	176.00	6991.00	20450	20220829	-31.64	13100	20221013	6.72	18000	-22.33	20230418	13170	6.15	20230710	17320	-19.28	20230516	1310	967.18	20221013	1.41	Y	001440	1000	1244 억	4497746	N	N	61470	N	N
90	20230714	160117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13950	50	2	0.36	6613838560	475897	102.79	14000	14030	13760	18070	9730	13900	13897.61	3.57	0	66153	14166	14032	13966	13832	13766	14000	13800	1244	4170	1000	10000	10	1	124447300	17360	79.26	2.00	12	0.38	176.00	6991.00	20450	20220829	-31.78	13100	20221013	6.49	18000	-22.50	20230418	13170	5.92	20230710	17320	-19.46	20230516	1310	964.89	20221013	1.40	Y	001440	1000	1244 억	4445693	N	N	61470	N	N
91	20230714	150118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13930	30	2	0.22	6165339040	443749	95.85	14000	14030	13760	18070	9730	13900	13893.75	3.57	0	61322	14166	14032	13966	13832	13766	14000	13800	1244	4170	1000	10000	10	1	124447300	17336	79.15	1.99	12	0.36	176.00	6991.00	20450	20220829	-31.88	13100	20221013	6.34	18000	-22.61	20230418	13170	5.77	20230710	17320	-19.57	20230516	1310	963.36	20221013	1.40	Y	001440	1000	1244 억	4445693	N	N	49043	N	N
92	20230714	140118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13980	80	2	0.58	5513094760	396963	85.74	14000	14030	13760	18070	9730	13900	13888.18	3.57	0	58258	14166	14032	13966	13832	13766	14000	13800	1244	4170	1000	10000	10	1	124447300	17398	79.43	2.00	12	0.32	176.00	6991.00	20450	20220829	-31.64	13100	20221013	6.72	18000	-22.33	20230418	13170	6.15	20230710	17320	-19.28	20230516	1310	967.18	20221013	1.40	Y	001440	1000	1244 억	4445693	N	N	49043	N	N
93	20230714	130118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13930	30	2	0.22	4866600560	350714	75.75	14000	14030	13760	18070	9730	13900	13876.27	3.57	0	50583	14166	14032	13966	13832	13766	14000	13800	1244	4170	1000	10000	10	1	124447300	17336	79.15	1.99	12	0.28	176.00	6991.00	20450	20220829	-31.88	13100	20221013	6.34	18000	-22.61	20230418	13170	5.77	20230710	17320	-19.57	20230516	1310	963.36	20221013	1.40	Y	001440	1000	1244 억	4445693	N	N	49043	N	N
94	20230714	120118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13950	50	2	0.36	4378628640	315773	68.21	14000	14030	13760	18070	9730	13900	13866.38	3.57	0	43162	14166	14032	13966	13832	13766	14000	13800	1244	4170	1000	10000	10	1	124447300	17360	79.26	2.00	12	0.25	176.00	6991.00	20450	20220829	-31.78	13100	20221013	6.49	18000	-22.50	20230418	13170	5.92	20230710	17320	-19.46	20230516	1310	964.89	20221013	1.40	Y	001440	1000	1244 억	4445693	N	N	49043	N	N
95	20230714	110117	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13940	40	2	0.29	3616787000	261135	56.40	14000	14030	13760	18070	9730	13900	13850.26	3.57	0	36030	14166	14032	13966	13832	13766	14000	13800	1244	4170	1000	10000	10	1	124447300	17348	79.20	1.99	12	0.21	176.00	6991.00	20450	20220829	-31.83	13100	20221013	6.41	18000	-22.56	20230418	13170	5.85	20230710	17320	-19.52	20230516	1310	964.12	20221013	1.40	Y	001440	1000	1244 억	4445693	N	N	49043	N	N
96	20230714	100118	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13800	-100	5	-0.72	2503586070	180694	39.03	14000	14030	13760	18070	9730	13900	13855.39	3.57	0	8876	14166	14032	13966	13832	13766	14000	13800	1244	4170	1000	10000	10	1	124447300	17174	78.41	1.97	12	0.15	176.00	6991.00	20450	20220829	-32.52	13100	20221013	5.34	18000	-23.33	20230418	13170	4.78	20230710	17320	-20.32	20230516	1310	953.44	20221013	1.40	Y	001440	1000	1244 억	4445693	N	N	49043	N	N
97	20230714	090119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	N	13970	70	2	0.50	101454820	7249	1.57	14000	14030	13970	18070	9730	13900	13995.70	3.57	0	-83	14166	14032	13966	13832	13766	14000	13800	1244	4170	1000	10000	10	1	124447300	17385	79.38	2.00	12	0.01	176.00	6991.00	20450	20220829	-31.69	13100	20221013	6.64	18000	-22.39	20230418	13170	6.07	20230710	17320	-19.34	20230516	1310	966.41	20221013	1.40	Y	001440	1000	1244 억	4445693	N	N	49043	N	N
98	20230713	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13900	-60	5	-0.43	6425504200	460112	94.71	14000	14100	13900	18140	9780	13960	13965.16	3.58	0	-26661	14300	14130	14040	13870	13780	14215	13955	1244	4180	1000	10050	10	1	124447300	17298	78.98	1.99	12	0.37	176.00	6991.00	20450	20220829	-32.03	13100	20221013	6.11	18000	-22.78	20230418	13170	5.54	20230710	17320	-19.75	20230516	1310	961.07	20221013	1.42	Y	001440	1000	1244 억	4451703	N	N	49043	N	N
99	20230713	150117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13920	-40	5	-0.29	5332031960	381474	78.52	14000	14100	13920	18140	9780	13960	13977.45	3.58	0	-14109	14300	14130	14040	13870	13780	14215	13955	1244	4180	1000	10050	10	1	124447300	17323	79.09	1.99	12	0.31	176.00	6991.00	20450	20220829	-31.93	13100	20221013	6.26	18000	-22.67	20230418	13170	5.69	20230710	17320	-19.63	20230516	1310	962.60	20221013	1.42	Y	001440	1000	1244 억	4451703	N	N	48674	N	N
100	20230713	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13950	-10	5	-0.07	4627852560	330970	68.13	14000	14100	13930	18140	9780	13960	13982.69	3.58	0	-10106	14300	14130	14040	13870	13780	14215	13955	1244	4180	1000	10050	10	1	124447300	17360	79.26	2.00	12	0.27	176.00	6991.00	20450	20220829	-31.78	13100	20221013	6.49	18000	-22.50	20230418	13170	5.92	20230710	17320	-19.46	20230516	1310	964.89	20221013	1.42	Y	001440	1000	1244 억	4451703	N	N	48674	N	N
101	20230713	130117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13980	20	2	0.14	3726062850	266399	54.83	14000	14100	13930	18140	9780	13960	13986.77	3.58	0	12663	14300	14130	14040	13870	13780	14215	13955	1244	4180	1000	10050	10	1	124447300	17398	79.43	2.00	12	0.21	176.00	6991.00	20450	20220829	-31.64	13100	20221013	6.72	18000	-22.33	20230418	13170	6.15	20230710	17320	-19.28	20230516	1310	967.18	20221013	1.42	Y	001440	1000	1244 억	4451703	N	N	48674	N	N
102	20230713	120117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13970	10	2	0.07	3400292100	243083	50.04	14000	14100	13930	18140	9780	13960	13988.19	3.58	0	11839	14300	14130	14040	13870	13780	14215	13955	1244	4180	1000	10050	10	1	124447300	17385	79.38	2.00	12	0.20	176.00	6991.00	20450	20220829	-31.69	13100	20221013	6.64	18000	-22.39	20230418	13170	6.07	20230710	17320	-19.34	20230516	1310	966.41	20221013	1.42	Y	001440	1000	1244 억	4451703	N	N	48674	N	N
103	20230713	110118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13980	20	2	0.14	2807694150	200637	41.30	14000	14100	13930	18140	9780	13960	13993.90	3.58	0	25133	14300	14130	14040	13870	13780	14215	13955	1244	4180	1000	10050	10	1	124447300	17398	79.43	2.00	12	0.16	176.00	6991.00	20450	20220829	-31.64	13100	20221013	6.72	18000	-22.33	20230418	13170	6.15	20230710	17320	-19.28	20230516	1310	967.18	20221013	1.42	Y	001440	1000	1244 억	4451703	N	N	48674	N	N
104	20230713	100118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14020	60	2	0.43	1638586890	116911	24.06	14000	14100	13970	18140	9780	13960	14015.68	3.58	0	17294	14300	14130	14040	13870	13780	14215	13955	1244	4180	1000	10050	10	1	124447300	17448	79.66	2.01	12	0.09	176.00	6991.00	20450	20220829	-31.44	13100	20221013	7.02	18000	-22.11	20230418	13170	6.45	20230710	17320	-19.05	20230516	1310	970.23	20221013	1.42	Y	001440	1000	1244 억	4451703	N	N	48674	N	N
105	20230713	090115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14040	80	2	0.57	80802680	5770	1.19	14000	14100	14000	18140	9780	13960	14003.93	3.58	0	2190	14300	14130	14040	13870	13780	14215	13955	1244	4180	1000	10050	10	1	124447300	17472	79.77	2.01	12	0.00	176.00	6991.00	20450	20220829	-31.34	13100	20221013	7.18	18000	-22.00	20230418	13170	6.61	20230710	17320	-18.94	20230516	1310	971.76	20221013	1.42	Y	001440	1000	1244 억	4451703	N	N	48674	N	N
106	20230712	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13960	50	2	0.36	6789213820	483476	100.10	13950	14210	13950	18080	9740	13910	14042.65	3.55	0	4458	14190	14050	13910	13770	13630	14120	13840	1244	4170	1000	10010	10	1	124447300	17373	79.32	2.00	12	0.39	176.00	6991.00	20450	20220829	-31.74	13100	20221013	6.56	18000	-22.44	20230418	13170	6.00	20230710	17320	-19.40	20230516	1310	965.65	20221013	1.45	Y	001440	1000	1244 억	4418786	N	N	48674	N	N
107	20230712	150117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13980	70	2	0.50	6424357860	457361	94.70	13950	14210	13950	18080	9740	13910	14046.60	3.55	0	-291	14190	14050	13910	13770	13630	14120	13840	1244	4170	1000	10010	10	1	124447300	17398	79.43	2.00	12	0.37	176.00	6991.00	20450	20220829	-31.64	13100	20221013	6.72	18000	-22.33	20230418	13170	6.15	20230710	17320	-19.28	20230516	1310	967.18	20221013	1.45	Y	001440	1000	1244 억	4418786	N	N	52534	N	N
108	20230712	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13970	60	2	0.43	5835240490	415201	85.97	13950	14210	13950	18080	9740	13910	14054.04	3.55	0	20373	14190	14050	13910	13770	13630	14120	13840	1244	4170	1000	10010	10	1	124447300	17385	79.38	2.00	12	0.33	176.00	6991.00	20450	20220829	-31.69	13100	20221013	6.64	18000	-22.39	20230418	13170	6.07	20230710	17320	-19.34	20230516	1310	966.41	20221013	1.45	Y	001440	1000	1244 억	4418786	N	N	52534	N	N
109	20230712	130117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14020	110	2	0.79	5164296200	367242	76.04	13950	14210	13950	18080	9740	13910	14062.41	3.55	0	23616	14190	14050	13910	13770	13630	14120	13840	1244	4170	1000	10010	10	1	124447300	17448	79.66	2.01	12	0.30	176.00	6991.00	20450	20220829	-31.44	13100	20221013	7.02	18000	-22.11	20230418	13170	6.45	20230710	17320	-19.05	20230516	1310	970.23	20221013	1.45	Y	001440	1000	1244 억	4418786	N	N	52534	N	N
110	20230712	120117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14020	110	2	0.79	4790486270	340594	70.52	13950	14210	13950	18080	9740	13910	14065.13	3.55	0	26514	14190	14050	13910	13770	13630	14120	13840	1244	4170	1000	10010	10	1	124447300	17448	79.66	2.01	12	0.27	176.00	6991.00	20450	20220829	-31.44	13100	20221013	7.02	18000	-22.11	20230418	13170	6.45	20230710	17320	-19.05	20230516	1310	970.23	20221013	1.45	Y	001440	1000	1244 억	4418786	N	N	52534	N	N
111	20230712	110118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14070	160	2	1.15	4267210190	303287	62.80	13950	14210	13950	18080	9740	13910	14069.91	3.55	0	30272	14190	14050	13910	13770	13630	14120	13840	1244	4170	1000	10010	10	1	124447300	17510	79.94	2.01	12	0.24	176.00	6991.00	20450	20220829	-31.20	13100	20221013	7.40	18000	-21.83	20230418	13170	6.83	20230710	17320	-18.76	20230516	1310	974.05	20221013	1.45	Y	001440	1000	1244 억	4418786	N	N	52534	N	N
112	20230712	100118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14070	160	2	1.15	3369118310	239235	49.53	13950	14210	13950	18080	9740	13910	14082.93	3.55	0	27392	14190	14050	13910	13770	13630	14120	13840	1244	4170	1000	10010	10	1	124447300	17510	79.94	2.01	12	0.19	176.00	6991.00	20450	20220829	-31.20	13100	20221013	7.40	18000	-21.83	20230418	13170	6.83	20230710	17320	-18.76	20230516	1310	974.05	20221013	1.45	Y	001440	1000	1244 억	4418786	N	N	52534	N	N
113	20230712	090118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14000	90	2	0.65	35783950	2562	0.53	13950	14020	13950	18080	9740	13910	13968.82	3.55	0	1064	14190	14050	13910	13770	13630	14120	13840	1244	4170	1000	10010	10	1	124447300	17423	79.55	2.00	12	0.00	176.00	6991.00	20450	20220829	-31.54	13100	20221013	6.87	18000	-22.22	20230418	13170	6.30	20230710	17320	-19.17	20230516	1310	968.70	20221013	1.45	Y	001440	1000	1244 억	4418786	N	N	52534	N	N
114	20230711	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13910	60	2	0.43	6691532060	481510	59.22	13850	14050	13770	18000	9700	13850	13896.96	3.53	0	24370	14303	14076	13623	13396	12943	14190	13510	1244	4150	1000	9970	10	1	124447300	17311	79.03	1.99	12	0.39	176.00	6991.00	20450	20220829	-31.98	13100	20221013	6.18	18000	-22.72	20230418	13170	5.62	20230710	17320	-19.69	20230516	1310	961.83	20221013	1.43	Y	001440	1000	1244 억	4395599	N	N	52534	N	N
115	20230711	150116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13910	60	2	0.43	6227488980	448151	55.12	13850	14050	13770	18000	9700	13850	13895.96	3.53	0	9045	14303	14076	13623	13396	12943	14190	13510	1244	4150	1000	9970	10	1	124447300	17311	79.03	1.99	12	0.36	176.00	6991.00	20450	20220829	-31.98	13100	20221013	6.18	18000	-22.72	20230418	13170	5.62	20230710	17320	-19.69	20230516	1310	961.83	20221013	1.43	Y	001440	1000	1244 억	4395599	N	N	105882	N	N
116	20230711	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13890	40	2	0.29	5494983630	395436	48.64	13850	14050	13770	18000	9700	13850	13896.01	3.53	0	-16626	14303	14076	13623	13396	12943	14190	13510	1244	4150	1000	9970	10	1	124447300	17286	78.92	1.99	12	0.32	176.00	6991.00	20450	20220829	-32.08	13100	20221013	6.03	18000	-22.83	20230418	13170	5.47	20230710	17320	-19.80	20230516	1310	960.31	20221013	1.43	Y	001440	1000	1244 억	4395599	N	N	105882	N	N
117	20230711	130117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13780	-70	5	-0.51	4828140720	347245	42.71	13850	14050	13770	18000	9700	13850	13904.13	3.53	0	-26677	14303	14076	13623	13396	12943	14190	13510	1244	4150	1000	9970	10	1	124447300	17149	78.30	1.97	12	0.28	176.00	6991.00	20450	20220829	-32.62	13100	20221013	5.19	18000	-23.44	20230418	13170	4.63	20230710	17320	-20.44	20230516	1310	951.91	20221013	1.43	Y	001440	1000	1244 억	4395599	N	N	105882	N	N
118	20230711	120117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13850	0	3	0.00	4038667360	290125	35.68	13850	14050	13810	18000	9700	13850	13920.44	3.53	0	-23724	14303	14076	13623	13396	12943	14190	13510	1244	4150	1000	9970	10	1	124447300	17236	78.69	1.98	12	0.23	176.00	6991.00	20450	20220829	-32.27	13100	20221013	5.73	18000	-23.06	20230418	13170	5.16	20230710	17320	-20.03	20230516	1310	957.25	20221013	1.43	Y	001440	1000	1244 억	4395599	N	N	105882	N	N
119	20230711	110117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13830	-20	5	-0.14	3534713350	253672	31.20	13850	14050	13810	18000	9700	13850	13934.19	3.53	0	-19702	14303	14076	13623	13396	12943	14190	13510	1244	4150	1000	9970	10	1	124447300	17211	78.58	1.98	12	0.20	176.00	6991.00	20450	20220829	-32.37	13100	20221013	5.57	18000	-23.17	20230418	13170	5.01	20230710	17320	-20.15	20230516	1310	955.73	20221013	1.43	Y	001440	1000	1244 억	4395599	N	N	105882	N	N
120	20230711	100118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13880	30	2	0.22	2815767760	201837	24.83	13850	14050	13810	18000	9700	13850	13950.70	3.53	0	-7543	14303	14076	13623	13396	12943	14190	13510	1244	4150	1000	9970	10	1	124447300	17273	78.86	1.99	12	0.16	176.00	6991.00	20450	20220829	-32.13	13100	20221013	5.95	18000	-22.89	20230418	13170	5.39	20230710	17320	-19.86	20230516	1310	959.54	20221013	1.43	Y	001440	1000	1244 억	4395599	N	N	105882	N	N
121	20230711	090117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13910	60	2	0.43	129757470	9347	1.15	13850	13960	13850	18000	9700	13850	13882.26	3.53	0	2407	14303	14076	13623	13396	12943	14190	13510	1244	4150	1000	9970	10	1	124447300	17311	79.03	1.99	12	0.01	176.00	6991.00	20450	20220829	-31.98	13100	20221013	6.18	18000	-22.72	20230418	13170	5.62	20230710	17320	-19.69	20230516	1310	961.83	20221013	1.43	Y	001440	1000	1244 억	4395599	N	N	105882	N	N
122	20230710	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13850	540	2	4.06	11029721440	809006	134.96	13170	13850	13170	17300	9320	13310	13633.44	3.39	0	132931	13710	13510	13360	13160	13010	13435	13085	1244	3990	1000	9580	10	1	124447300	17236	78.69	1.98	12	0.65	176.00	6991.00	20450	20220829	-32.27	13100	20221013	5.73	18000	-23.06	20230418	13170	5.16	20230710	17320	-20.03	20230516	1310	957.25	20221013	1.45	Y	001440	1000	1244 억	4220294	N	N	105882	N	N
123	20230710	150116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13820	510	2	3.83	10267483990	753896	125.76	13170	13830	13170	17300	9320	13310	13619.24	3.39	0	124431	13710	13510	13360	13160	13010	13435	13085	1244	3990	1000	9580	10	1	124447300	17199	78.52	1.98	12	0.61	176.00	6991.00	20450	20220829	-32.42	13100	20221013	5.50	18000	-23.22	20230418	13170	4.94	20230710	17320	-20.21	20230516	1310	954.96	20221013	1.45	Y	001440	1000	1244 억	4220294	N	N	132733	N	N
124	20230710	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13780	470	2	3.53	9245926510	679881	113.42	13170	13830	13170	17300	9320	13310	13599.34	3.39	0	102925	13710	13510	13360	13160	13010	13435	13085	1244	3990	1000	9580	10	1	124447300	17149	78.30	1.97	12	0.55	176.00	6991.00	20450	20220829	-32.62	13100	20221013	5.19	18000	-23.44	20230418	13170	4.63	20230710	17320	-20.44	20230516	1310	951.91	20221013	1.45	Y	001440	1000	1244 억	4220294	N	N	132733	N	N
125	20230710	130116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13780	470	2	3.53	8254755250	607970	101.42	13170	13830	13170	17300	9320	13310	13577.58	3.39	0	63556	13710	13510	13360	13160	13010	13435	13085	1244	3990	1000	9580	10	1	124447300	17149	78.30	1.97	12	0.49	176.00	6991.00	20450	20220829	-32.62	13100	20221013	5.19	18000	-23.44	20230418	13170	4.63	20230710	17320	-20.44	20230516	1310	951.91	20221013	1.45	Y	001440	1000	1244 억	4220294	N	N	132733	N	N
126	20230710	120117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13800	490	2	3.68	7459893740	550257	91.79	13170	13830	13170	17300	9320	13310	13557.12	3.39	0	45924	13710	13510	13360	13160	13010	13435	13085	1244	3990	1000	9580	10	1	124447300	17174	78.41	1.97	12	0.44	176.00	6991.00	20450	20220829	-32.52	13100	20221013	5.34	18000	-23.33	20230418	13170	4.78	20230710	17320	-20.32	20230516	1310	953.44	20221013	1.45	Y	001440	1000	1244 억	4220294	N	N	132733	N	N
127	20230710	110117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13610	300	2	2.25	5220767400	387210	64.59	13170	13660	13170	17300	9320	13310	13483.05	3.39	0	-2976	13710	13510	13360	13160	13010	13435	13085	1244	3990	1000	9580	10	1	124447300	16937	77.33	1.95	12	0.31	176.00	6991.00	20450	20220829	-33.45	13100	20221013	3.89	18000	-24.39	20230418	13170	3.34	20230710	17320	-21.42	20230516	1310	938.93	20221013	1.45	Y	001440	1000	1244 억	4220294	N	N	132733	N	N
128	20230710	100117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13510	200	2	1.50	3929117520	291711	48.66	13170	13660	13170	17300	9320	13310	13469.23	3.39	0	-21383	13710	13510	13360	13160	13010	13435	13085	1244	3990	1000	9580	10	1	124447300	16813	76.76	1.93	12	0.23	176.00	6991.00	20450	20220829	-33.94	13100	20221013	3.13	18000	-24.94	20230418	13170	2.58	20230710	17320	-22.00	20230516	1310	931.30	20221013	1.45	Y	001440	1000	1244 억	4220294	N	N	132733	N	N
129	20230710	090117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13300	-10	5	-0.08	288575060	21855	3.65	13170	13340	13170	17300	9320	13310	13203.93	3.39	0	8903	13710	13510	13360	13160	13010	13435	13085	1244	3990	1000	9580	10	1	124447300	16551	75.57	1.90	12	0.02	176.00	6991.00	20450	20220829	-34.96	13100	20221013	1.53	18000	-26.11	20230418	13170	0.99	20230710	17320	-23.21	20230516	1310	915.27	20221013	1.45	Y	001440	1000	1244 억	4220294	N	N	132733	N	N
130	20230707	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13310	-270	5	-1.99	7948296140	596048	56.37	13390	13560	13210	17650	9510	13580	13334.99	3.44	0	-44429	14266	13922	13746	13402	13226	13835	13315	1244	4070	1000	9770	10	1	124447300	16564	75.62	1.90	12	0.48	176.00	6991.00	20450	20220829	-34.91	13100	20221013	1.60	18000	-26.06	20230418	13210	0.76	20230707	17320	-23.15	20230516	1310	916.03	20221013	1.41	Y	001440	1000	1244 억	4277758	N	N	132733	N	N
131	20230707	150116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13320	-260	5	-1.91	7194480920	539411	51.01	13390	13560	13210	17650	9510	13580	13337.64	3.44	0	-42300	14266	13922	13746	13402	13226	13835	13315	1244	4070	1000	9770	10	1	124447300	16576	75.68	1.91	12	0.43	176.00	6991.00	20450	20220829	-34.87	13100	20221013	1.68	18000	-26.00	20230418	13210	0.83	20230707	17320	-23.09	20230516	1310	916.79	20221013	1.41	Y	001440	1000	1244 억	4277758	N	N	306427	N	N
132	20230707	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13390	-190	5	-1.40	6257676290	469165	44.37	13390	13560	13210	17650	9510	13580	13337.88	3.44	0	-32139	14266	13922	13746	13402	13226	13835	13315	1244	4070	1000	9770	10	1	124447300	16663	76.08	1.92	12	0.38	176.00	6991.00	20450	20220829	-34.52	13100	20221013	2.21	18000	-25.61	20230418	13210	1.36	20230707	17320	-22.69	20230516	1310	922.14	20221013	1.41	Y	001440	1000	1244 억	4277758	N	N	306427	N	N
133	20230707	130117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13370	-210	5	-1.55	5716541810	428754	40.55	13390	13560	13210	17650	9510	13580	13332.89	3.44	0	-23910	14266	13922	13746	13402	13226	13835	13315	1244	4070	1000	9770	10	1	124447300	16639	75.97	1.91	12	0.34	176.00	6991.00	20450	20220829	-34.62	13100	20221013	2.06	18000	-25.72	20230418	13210	1.21	20230707	17320	-22.81	20230516	1310	920.61	20221013	1.41	Y	001440	1000	1244 억	4277758	N	N	306427	N	N
134	20230707	120116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13300	-280	5	-2.06	5116187640	383860	36.30	13390	13560	13210	17650	9510	13580	13328.23	3.44	0	-20375	14266	13922	13746	13402	13226	13835	13315	1244	4070	1000	9770	10	1	124447300	16551	75.57	1.90	12	0.31	176.00	6991.00	20450	20220829	-34.96	13100	20221013	1.53	18000	-26.11	20230418	13210	0.68	20230707	17320	-23.21	20230516	1310	915.27	20221013	1.41	Y	001440	1000	1244 억	4277758	N	N	306427	N	N
135	20230707	110117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13270	-310	5	-2.28	4285233140	321295	30.38	13390	13560	13210	17650	9510	13580	13337.34	3.44	0	-17974	14266	13922	13746	13402	13226	13835	13315	1244	4070	1000	9770	10	1	124447300	16514	75.40	1.90	12	0.26	176.00	6991.00	20450	20220829	-35.11	13100	20221013	1.30	18000	-26.28	20230418	13210	0.45	20230707	17320	-23.38	20230516	1310	912.98	20221013	1.41	Y	001440	1000	1244 억	4277758	N	N	306427	N	N
136	20230707	100117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13310	-270	5	-1.99	2968634020	222329	21.03	13390	13560	13210	17650	9510	13580	13352.39	3.44	0	-16043	14266	13922	13746	13402	13226	13835	13315	1244	4070	1000	9770	10	1	124447300	16564	75.62	1.90	12	0.18	176.00	6991.00	20450	20220829	-34.91	13100	20221013	1.60	18000	-26.06	20230418	13210	0.76	20230707	17320	-23.15	20230516	1310	916.03	20221013	1.41	Y	001440	1000	1244 억	4277758	N	N	306427	N	N
137	20230707	090117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13440	-140	5	-1.03	227109850	16953	1.60	13390	13490	13370	17650	9510	13580	13395.90	3.44	0	-2963	14266	13922	13746	13402	13226	13835	13315	1244	4070	1000	9770	10	1	124447300	16726	76.36	1.92	12	0.01	176.00	6991.00	20450	20220829	-34.28	13100	20221013	2.60	18000	-25.33	20230418	13370	0.52	20230707	17320	-22.40	20230516	1310	925.95	20221013	1.41	Y	001440	1000	1244 억	4277758	N	N	306427	N	N
138	20230706	160116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13580	-460	5	-3.28	14438936840	1052061	185.15	14090	14090	13570	18250	9830	14040	13724.51	3.66	0	-305536	14546	14292	14166	13912	13786	14230	13850	1244	4210	1000	10100	10	1	124447300	16900	77.16	1.94	12	0.85	176.00	6991.00	20450	20220829	-33.59	13100	20221013	3.66	18000	-24.56	20230418	13570	0.07	20230706	17320	-21.59	20230516	1310	936.64	20221013	1.41	Y	001440	1000	1244 억	4559246	N	N	306427	N	N
139	20230706	150116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13600	-440	5	-3.13	12992582490	945606	166.42	14090	14090	13590	18250	9830	14040	13739.95	3.66	0	-272911	14546	14292	14166	13912	13786	14230	13850	1244	4210	1000	10100	10	1	124447300	16925	77.27	1.95	12	0.76	176.00	6991.00	20450	20220829	-33.50	13100	20221013	3.82	18000	-24.44	20230418	13590	0.07	20230706	17320	-21.48	20230516	1310	938.17	20221013	1.41	Y	001440	1000	1244 억	4559246	N	N	102314	N	N
140	20230706	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13630	-410	5	-2.92	11324608900	823132	144.87	14090	14090	13610	18250	9830	14040	13757.95	3.66	0	-248015	14546	14292	14166	13912	13786	14230	13850	1244	4210	1000	10100	10	1	124447300	16962	77.44	1.95	12	0.66	176.00	6991.00	20450	20220829	-33.35	13100	20221013	4.05	18000	-24.28	20230418	13610	0.15	20230706	17320	-21.30	20230516	1310	940.46	20221013	1.41	Y	001440	1000	1244 억	4559246	N	N	102314	N	N
141	20230706	130116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13730	-310	5	-2.21	8284573090	600588	105.70	14090	14090	13730	18250	9830	14040	13794.10	3.66	0	-175831	14546	14292	14166	13912	13786	14230	13850	1244	4210	1000	10100	10	1	124447300	17087	78.01	1.96	12	0.48	176.00	6991.00	20450	20220829	-32.86	13100	20221013	4.81	18000	-23.72	20230418	13730	0.00	20230706	17320	-20.73	20230516	1310	948.09	20221013	1.41	Y	001440	1000	1244 억	4559246	N	N	102314	N	N
142	20230706	120116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13760	-280	5	-1.99	7269788930	526748	92.70	14090	14090	13740	18250	9830	14040	13801.27	3.66	0	-158977	14546	14292	14166	13912	13786	14230	13850	1244	4210	1000	10100	10	1	124447300	17124	78.18	1.97	12	0.42	176.00	6991.00	20450	20220829	-32.71	13100	20221013	5.04	18000	-23.56	20230418	13740	0.15	20230706	17320	-20.55	20230516	1310	950.38	20221013	1.41	Y	001440	1000	1244 억	4559246	N	N	102314	N	N
143	20230706	110116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13760	-280	5	-1.99	6465031490	468244	82.41	14090	14090	13740	18250	9830	14040	13806.97	3.66	0	-141425	14546	14292	14166	13912	13786	14230	13850	1244	4210	1000	10100	10	1	124447300	17124	78.18	1.97	12	0.38	176.00	6991.00	20450	20220829	-32.71	13100	20221013	5.04	18000	-23.56	20230418	13740	0.15	20230706	17320	-20.55	20230516	1310	950.38	20221013	1.41	Y	001440	1000	1244 억	4559246	N	N	102314	N	N
144	20230706	100116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	13790	-250	5	-1.78	4323637210	312623	55.02	14090	14090	13750	18250	9830	14040	13830.20	3.66	0	-99831	14546	14292	14166	13912	13786	14230	13850	1244	4210	1000	10100	10	1	124447300	17161	78.35	1.97	12	0.25	176.00	6991.00	20450	20220829	-32.57	13100	20221013	5.27	18000	-23.39	20230418	13750	0.29	20230706	17320	-20.38	20230516	1310	952.67	20221013	1.41	Y	001440	1000	1244 억	4559246	N	N	102314	N	N
145	20230706	090116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14020	-20	5	-0.14	102932350	7323	1.29	14090	14090	14020	18250	9830	14040	14056.04	3.66	0	-2456	14546	14292	14166	13912	13786	14230	13850	1244	4210	1000	10100	10	1	124447300	17448	79.66	2.01	12	0.01	176.00	6991.00	20450	20220829	-31.44	13100	20221013	7.02	18000	-22.11	20230418	13910	0.79	20230630	17320	-19.05	20230516	1310	970.23	20221013	1.41	Y	001440	1000	1244 억	4559246	N	N	102314	N	N
146	20230705	160116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14040	-180	5	-1.27	7990920500	565942	139.20	14310	14420	14040	18480	9960	14220	14119.77	3.80	0	-171992	14446	14332	14266	14152	14086	14300	14120	1244	4260	1000	10230	10	1	124447300	17472	79.77	2.01	12	0.45	176.00	6991.00	20450	20220829	-31.34	13100	20221013	7.18	18000	-22.00	20230418	13910	0.93	20230630	17320	-18.94	20230516	1310	971.76	20221013	1.41	Y	001440	1000	1244 억	4729650	N	N	102314	N	N
147	20230705	150116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14050	-170	5	-1.20	7255572000	513575	126.32	14310	14420	14040	18480	9960	14220	14127.50	3.80	0	-165229	14446	14332	14266	14152	14086	14300	14120	1244	4260	1000	10230	10	1	124447300	17485	79.83	2.01	12	0.41	176.00	6991.00	20450	20220829	-31.30	13100	20221013	7.25	18000	-21.94	20230418	13910	1.01	20230630	17320	-18.88	20230516	1310	972.52	20221013	1.41	Y	001440	1000	1244 억	4729650	N	N	66647	N	N
148	20230705	140116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14060	-160	5	-1.13	5855331040	413960	101.82	14310	14420	14060	18480	9960	14220	14144.60	3.80	0	-136934	14446	14332	14266	14152	14086	14300	14120	1244	4260	1000	10230	10	1	124447300	17497	79.89	2.01	12	0.33	176.00	6991.00	20450	20220829	-31.25	13100	20221013	7.33	18000	-21.89	20230418	13910	1.08	20230630	17320	-18.82	20230516	1310	973.28	20221013	1.41	Y	001440	1000	1244 억	4729650	N	N	66647	N	N
149	20230705	130116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14090	-130	5	-0.91	5087630460	359411	88.40	14310	14420	14070	18480	9960	14220	14155.39	3.80	0	-121829	14446	14332	14266	14152	14086	14300	14120	1244	4260	1000	10230	10	1	124447300	17535	80.06	2.02	12	0.29	176.00	6991.00	20450	20220829	-31.10	13100	20221013	7.56	18000	-21.72	20230418	13910	1.29	20230630	17320	-18.65	20230516	1310	975.57	20221013	1.41	Y	001440	1000	1244 억	4729650	N	N	66647	N	N
150	20230705	120116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14090	-130	5	-0.91	4786104940	338005	83.14	14310	14420	14070	18480	9960	14220	14159.78	3.80	0	-117473	14446	14332	14266	14152	14086	14300	14120	1244	4260	1000	10230	10	1	124447300	17535	80.06	2.02	12	0.27	176.00	6991.00	20450	20220829	-31.10	13100	20221013	7.56	18000	-21.72	20230418	13910	1.29	20230630	17320	-18.65	20230516	1310	975.57	20221013	1.41	Y	001440	1000	1244 억	4729650	N	N	66647	N	N
151	20230705	110116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14080	-140	5	-0.98	4265433840	301039	74.05	14310	14420	14070	18480	9960	14220	14168.96	3.80	0	-111474	14446	14332	14266	14152	14086	14300	14120	1244	4260	1000	10230	10	1	124447300	17522	80.00	2.01	12	0.24	176.00	6991.00	20450	20220829	-31.15	13100	20221013	7.48	18000	-21.78	20230418	13910	1.22	20230630	17320	-18.71	20230516	1310	974.81	20221013	1.41	Y	001440	1000	1244 억	4729650	N	N	66647	N	N
152	20230705	100116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14080	-140	5	-0.98	2964837330	208687	51.33	14310	14420	14070	18480	9960	14220	14207.07	3.80	0	-96578	14446	14332	14266	14152	14086	14300	14120	1244	4260	1000	10230	10	1	124447300	17522	80.00	2.01	12	0.17	176.00	6991.00	20450	20220829	-31.15	13100	20221013	7.48	18000	-21.78	20230418	13910	1.22	20230630	17320	-18.71	20230516	1310	974.81	20221013	1.41	Y	001440	1000	1244 억	4729650	N	N	66647	N	N
153	20230705	090116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14340	120	2	0.84	152819970	10668	2.62	14310	14420	14310	18480	9960	14220	14329.71	3.80	0	1042	14446	14332	14266	14152	14086	14300	14120	1244	4260	1000	10230	10	1	124447300	17846	81.48	2.05	12	0.01	176.00	6991.00	20450	20220829	-29.88	13100	20221013	9.47	18000	-20.33	20230418	13910	3.09	20230630	17320	-17.21	20230516	1310	994.66	20221013	1.41	Y	001440	1000	1244 억	4729650	N	N	66647	N	N
154	20230704	160116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14220	-180	5	-1.25	5774432070	405103	87.54	14360	14380	14200	18720	10080	14400	14254.24	3.73	0	-44181	14600	14500	14360	14260	14120	14550	14310	1244	4320	1000	10360	10	1	124447300	17696	80.80	2.03	12	0.33	176.00	6991.00	20450	20220829	-30.46	13100	20221013	8.55	18000	-21.00	20230418	13910	2.23	20230630	17320	-17.90	20230516	1310	985.50	20221013	1.43	Y	001440	1000	1244 억	4642734	N	N	66647	N	N
155	20230704	150116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14220	-180	5	-1.25	5178322860	363165	78.48	14360	14380	14210	18720	10080	14400	14258.87	3.73	0	-21503	14600	14500	14360	14260	14120	14550	14310	1244	4320	1000	10360	10	1	124447300	17696	80.80	2.03	12	0.29	176.00	6991.00	20450	20220829	-30.46	13100	20221013	8.55	18000	-21.00	20230418	13910	2.23	20230630	17320	-17.90	20230516	1310	985.50	20221013	1.43	Y	001440	1000	1244 억	4642734	N	N	46521	N	N
156	20230704	140116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14250	-150	5	-1.04	4035681070	282850	61.12	14360	14380	14220	18720	10080	14400	14267.92	3.73	0	11308	14600	14500	14360	14260	14120	14550	14310	1244	4320	1000	10360	10	1	124447300	17734	80.97	2.04	12	0.23	176.00	6991.00	20450	20220829	-30.32	13100	20221013	8.78	18000	-20.83	20230418	13910	2.44	20230630	17320	-17.73	20230516	1310	987.79	20221013	1.43	Y	001440	1000	1244 억	4642734	N	N	46521	N	N
157	20230704	130115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14280	-120	5	-0.83	3559592440	249472	53.91	14360	14380	14220	18720	10080	14400	14268.50	3.73	0	17142	14600	14500	14360	14260	14120	14550	14310	1244	4320	1000	10360	10	1	124447300	17771	81.14	2.04	12	0.20	176.00	6991.00	20450	20220829	-30.17	13100	20221013	9.01	18000	-20.67	20230418	13910	2.66	20230630	17320	-17.55	20230516	1310	990.08	20221013	1.43	Y	001440	1000	1244 억	4642734	N	N	46521	N	N
158	20230704	120116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14270	-130	5	-0.90	3299341060	231243	49.97	14360	14380	14220	18720	10080	14400	14267.85	3.73	0	17701	14600	14500	14360	14260	14120	14550	14310	1244	4320	1000	10360	10	1	124447300	17759	81.08	2.04	12	0.19	176.00	6991.00	20450	20220829	-30.22	13100	20221013	8.93	18000	-20.72	20230418	13910	2.59	20230630	17320	-17.61	20230516	1310	989.31	20221013	1.43	Y	001440	1000	1244 억	4642734	N	N	46521	N	N
159	20230704	110115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14260	-140	5	-0.97	2684929460	188110	40.65	14360	14380	14230	18720	10080	14400	14273.19	3.73	0	15760	14600	14500	14360	14260	14120	14550	14310	1244	4320	1000	10360	10	1	124447300	17746	81.02	2.04	12	0.15	176.00	6991.00	20450	20220829	-30.27	13100	20221013	8.85	18000	-20.78	20230418	13910	2.52	20230630	17320	-17.67	20230516	1310	988.55	20221013	1.43	Y	001440	1000	1244 억	4642734	N	N	46521	N	N
160	20230704	100115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14260	-140	5	-0.97	1814360570	127076	27.46	14360	14380	14230	18720	10080	14400	14277.76	3.73	0	-5950	14600	14500	14360	14260	14120	14550	14310	1244	4320	1000	10360	10	1	124447300	17746	81.02	2.04	12	0.10	176.00	6991.00	20450	20220829	-30.27	13100	20221013	8.85	18000	-20.78	20230418	13910	2.52	20230630	17320	-17.67	20230516	1310	988.55	20221013	1.43	Y	001440	1000	1244 억	4642734	N	N	46521	N	N
161	20230704	090115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14320	-80	5	-0.56	104340690	7274	1.57	14360	14370	14300	18720	10080	14400	14344.33	3.73	0	-1692	14600	14500	14360	14260	14120	14550	14310	1244	4320	1000	10360	10	1	124447300	17821	81.36	2.05	12	0.01	176.00	6991.00	20450	20220829	-29.98	13100	20221013	9.31	18000	-20.44	20230418	13910	2.95	20230630	17320	-17.32	20230516	1310	993.13	20221013	1.43	Y	001440	1000	1244 억	4642734	N	N	46521	N	N
162	20230703	160115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14400	180	2	1.27	6617515620	460793	96.91	14220	14460	14220	18480	9960	14220	14360.93	3.58	0	74201	14533	14376	14143	13986	13753	14455	14065	1244	4260	1000	10230	10	1	124447300	17920	81.82	2.06	12	0.37	176.00	6991.00	20450	20220829	-29.58	13100	20221013	9.92	18000	-20.00	20230418	13910	3.52	20230630	17320	-16.86	20230516	1310	999.24	20221013	1.42	Y	001440	1000	1244 억	4450844	N	N	46521	N	N
163	20230703	150116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14380	160	2	1.13	6033878960	420276	88.39	14220	14460	14220	18480	9960	14220	14356.94	3.58	0	82844	14533	14376	14143	13986	13753	14455	14065	1244	4260	1000	10230	10	1	124447300	17896	81.70	2.06	12	0.34	176.00	6991.00	20450	20220829	-29.68	13100	20221013	9.77	18000	-20.11	20230418	13910	3.38	20230630	17320	-16.97	20230516	1310	997.71	20221013	1.42	Y	001440	1000	1244 억	4450844	N	N	54937	N	N
164	20230703	140116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14390	170	2	1.20	5212006380	363092	76.37	14220	14460	14220	18480	9960	14220	14354.51	3.58	0	77919	14533	14376	14143	13986	13753	14455	14065	1244	4260	1000	10230	10	1	124447300	17908	81.76	2.06	12	0.29	176.00	6991.00	20450	20220829	-29.63	13100	20221013	9.85	18000	-20.06	20230418	13910	3.45	20230630	17320	-16.92	20230516	1310	998.47	20221013	1.42	Y	001440	1000	1244 억	4450844	N	N	54937	N	N
165	20230703	130115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14440	220	2	1.55	4563595460	318057	66.89	14220	14460	14220	18480	9960	14220	14348.36	3.58	0	68505	14533	14376	14143	13986	13753	14455	14065	1244	4260	1000	10230	10	1	124447300	17970	82.05	2.07	12	0.26	176.00	6991.00	20450	20220829	-29.39	13100	20221013	10.23	18000	-19.78	20230418	13910	3.81	20230630	17320	-16.63	20230516	1310	1002.29	20221013	1.42	Y	001440	1000	1244 억	4450844	N	N	54937	N	N
166	20230703	120115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14430	210	2	1.48	3860016830	269287	56.64	14220	14460	14220	18480	9960	14220	14334.21	3.58	0	63231	14533	14376	14143	13986	13753	14455	14065	1244	4260	1000	10230	10	1	124447300	17958	81.99	2.06	12	0.22	176.00	6991.00	20450	20220829	-29.44	13100	20221013	10.15	18000	-19.83	20230418	13910	3.74	20230630	17320	-16.69	20230516	1310	1001.53	20221013	1.42	Y	001440	1000	1244 억	4450844	N	N	54937	N	N
167	20230703	110116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14350	130	2	0.91	2811106620	196493	41.33	14220	14360	14220	18480	9960	14220	14306.40	3.58	0	45228	14533	14376	14143	13986	13753	14455	14065	1244	4260	1000	10230	10	1	124447300	17858	81.53	2.05	12	0.16	176.00	6991.00	20450	20220829	-29.83	13100	20221013	9.54	18000	-20.28	20230418	13910	3.16	20230630	17320	-17.15	20230516	1310	995.42	20221013	1.42	Y	001440	1000	1244 억	4450844	N	N	54937	N	N
168	20230703	100115	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14310	90	2	0.63	1650739230	115478	24.29	14220	14330	14220	18480	9960	14220	14294.84	3.58	0	23474	14533	14376	14143	13986	13753	14455	14065	1244	4260	1000	10230	10	1	124447300	17808	81.31	2.05	12	0.09	176.00	6991.00	20450	20220829	-30.02	13100	20221013	9.24	18000	-20.50	20230418	13910	2.88	20230630	17320	-17.38	20230516	1310	992.37	20221013	1.42	Y	001440	1000	1244 억	4450844	N	N	54937	N	N
169	20230703	090116	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14270	50	2	0.35	101487920	7126	1.50	14220	14280	14220	18480	9960	14220	14241.92	3.58	0	1167	14533	14376	14143	13986	13753	14455	14065	1244	4260	1000	10230	10	1	124447300	17759	81.08	2.04	12	0.01	176.00	6991.00	20450	20220829	-30.22	13100	20221013	8.93	18000	-20.72	20230418	13910	2.59	20230630	17320	-17.61	20230516	1310	989.31	20221013	1.42	Y	001440	1000	1244 억	4450844	N	N	54937	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History