KissMeData/020150/price/prices-20230801.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48700	-350	5	-0.71	14240376750	290145	166.75	49700	50300	48500	63700	34350	49050	49080.48	7.97	-62	-38428	50450	49750	49400	48700	48350	49575	48525	231	14650	500	36290	50	1	46110835	22456	51.26	1.54	12	0.63	950.00	31661.00	75000	20230306	-35.07	47050	20230630	3.51	75000	-35.07	20230306	47050	3.51	20230630	75000	-35.07	20230306	47050	3.51	20230630	1.72	Y	020150	500	230 억	3673147	N	N	37480	N	N
3	20230831	150428	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48600	-450	5	-0.92	10584263750	214997	123.56	49700	50300	48600	63700	34350	49050	49229.90	7.97	-62	-23894	50450	49750	49400	48700	48350	49575	48525	231	14650	500	36290	50	1	46110835	22410	51.16	1.54	12	0.47	950.00	31661.00	75000	20230306	-35.20	47050	20230630	3.29	75000	-35.20	20230306	47050	3.29	20230630	75000	-35.20	20230306	47050	3.29	20230630	1.72	Y	020150	500	230 억	3673147	N	N	30896	N	N
4	20230831	140447	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48800	-250	5	-0.51	9221831900	187063	107.50	49700	50300	48650	63700	34350	49050	49298.13	7.97	-62	-16315	50450	49750	49400	48700	48350	49575	48525	231	14650	500	36290	50	1	46110835	22502	51.37	1.54	12	0.41	950.00	31661.00	75000	20230306	-34.93	47050	20230630	3.72	75000	-34.93	20230306	47050	3.72	20230630	75000	-34.93	20230306	47050	3.72	20230630	1.72	Y	020150	500	230 억	3673147	N	N	30896	N	N
5	20230831	130438	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48800	-250	5	-0.51	8364791050	169494	97.41	49700	50300	48650	63700	34350	49050	49351.72	7.97	-62	-16389	50450	49750	49400	48700	48350	49575	48525	231	14650	500	36290	50	1	46110835	22502	51.37	1.54	12	0.37	950.00	31661.00	75000	20230306	-34.93	47050	20230630	3.72	75000	-34.93	20230306	47050	3.72	20230630	75000	-34.93	20230306	47050	3.72	20230630	1.72	Y	020150	500	230 억	3673147	N	N	30896	N	N
6	20230831	120443	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49100	50	2	0.10	7650748700	154896	89.02	49700	50300	48650	63700	34350	49050	49393.03	7.97	-62	-18219	50450	49750	49400	48700	48350	49575	48525	231	14650	500	36290	50	1	46110835	22640	51.68	1.55	12	0.34	950.00	31661.00	75000	20230306	-34.53	47050	20230630	4.36	75000	-34.53	20230306	47050	4.36	20230630	75000	-34.53	20230306	47050	4.36	20230630	1.72	Y	020150	500	230 억	3673147	N	N	30896	N	N
7	20230831	110627	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48850	-200	5	-0.41	6837310450	138273	79.47	49700	50300	48650	63700	34350	49050	49448.20	7.97	-62	-18045	50450	49750	49400	48700	48350	49575	48525	231	14650	500	36290	50	1	46110835	22525	51.42	1.54	12	0.30	950.00	31661.00	75000	20230306	-34.87	47050	20230630	3.83	75000	-34.87	20230306	47050	3.83	20230630	75000	-34.87	20230306	47050	3.83	20230630	1.72	Y	020150	500	230 억	3673147	N	N	30896	N	N
8	20230831	100509	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49050	0	3	0.00	5249409350	105747	60.77	49700	50300	49000	63700	34350	49050	49641.77	7.97	-62	-12005	50450	49750	49400	48700	48350	49575	48525	231	14650	500	36290	50	1	46110835	22617	51.63	1.55	12	0.23	950.00	31661.00	75000	20230306	-34.60	47050	20230630	4.25	75000	-34.60	20230306	47050	4.25	20230630	75000	-34.60	20230306	47050	4.25	20230630	1.72	Y	020150	500	230 억	3673147	N	N	30896	N	N
9	20230831	090407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49650	600	2	1.22	1208876750	24282	13.95	49700	50000	49400	63700	34350	49050	49787.93	7.97	-62	1894	50450	49750	49400	48700	48350	49575	48525	231	14650	500	36290	50	1	46110835	22894	52.26	1.57	12	0.05	950.00	31661.00	75000	20230306	-33.80	47050	20230630	5.53	75000	-33.80	20230306	47050	5.53	20230630	75000	-33.80	20230306	47050	5.53	20230630	1.72	Y	020150	500	230 억	3673147	N	N	30896	N	N
10	20230830	160340	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49050	-100	5	-0.20	8557661000	173085	103.64	49800	50100	49050	63800	34450	49150	49442.44	7.97	0	-98	49916	49532	49016	48632	48116	49725	48825	231	14650	500	36370	50	1	46110835	22617	51.63	1.55	12	0.38	950.00	31661.00	75000	20230306	-34.60	47050	20230630	4.25	75000	-34.60	20230306	47050	4.25	20230630	75000	-34.60	20230306	47050	4.25	20230630	1.70	Y	020150	500	230 억	3675367	N	N	30896	N	N
11	20230830	150419	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49150	0	3	0.00	7886429100	159414	95.45	49800	50100	49100	63800	34450	49150	49471.37	7.97	0	-1937	49916	49532	49016	48632	48116	49725	48825	231	14650	500	36370	50	1	46110835	22663	51.74	1.55	12	0.35	950.00	31661.00	75000	20230306	-34.47	47050	20230630	4.46	75000	-34.47	20230306	47050	4.46	20230630	75000	-34.47	20230306	47050	4.46	20230630	1.70	Y	020150	500	230 억	3675367	N	N	20910	N	N
12	20230830	140442	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49150	0	3	0.00	7078143650	142962	85.60	49800	50100	49100	63800	34450	49150	49510.66	7.97	0	469	49916	49532	49016	48632	48116	49725	48825	231	14650	500	36370	50	1	46110835	22663	51.74	1.55	12	0.31	950.00	31661.00	75000	20230306	-34.47	47050	20230630	4.46	75000	-34.47	20230306	47050	4.46	20230630	75000	-34.47	20230306	47050	4.46	20230630	1.70	Y	020150	500	230 억	3675367	N	N	20910	N	N
13	20230830	130428	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49150	0	3	0.00	6239633950	125908	75.39	49800	50100	49100	63800	34450	49150	49557.09	7.97	0	3192	49916	49532	49016	48632	48116	49725	48825	231	14650	500	36370	50	1	46110835	22663	51.74	1.55	12	0.27	950.00	31661.00	75000	20230306	-34.47	47050	20230630	4.46	75000	-34.47	20230306	47050	4.46	20230630	75000	-34.47	20230306	47050	4.46	20230630	1.70	Y	020150	500	230 억	3675367	N	N	20910	N	N
14	20230830	120436	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49400	250	2	0.51	5428861350	109439	65.53	49800	50100	49100	63800	34450	49150	49606.28	7.97	0	4134	49916	49532	49016	48632	48116	49725	48825	231	14650	500	36370	50	1	46110835	22779	52.00	1.56	12	0.24	950.00	31661.00	75000	20230306	-34.13	47050	20230630	4.99	75000	-34.13	20230306	47050	4.99	20230630	75000	-34.13	20230306	47050	4.99	20230630	1.70	Y	020150	500	230 억	3675367	N	N	20910	N	N
15	20230830	110627	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49400	250	2	0.51	4940710450	99560	59.61	49800	50100	49100	63800	34450	49150	49625.46	7.97	0	2188	49916	49532	49016	48632	48116	49725	48825	231	14650	500	36370	50	1	46110835	22779	52.00	1.56	12	0.22	950.00	31661.00	75000	20230306	-34.13	47050	20230630	4.99	75000	-34.13	20230306	47050	4.99	20230630	75000	-34.13	20230306	47050	4.99	20230630	1.70	Y	020150	500	230 억	3675367	N	N	20910	N	N
16	20230830	100457	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49450	300	2	0.61	3469232050	69711	41.74	49800	50100	49400	63800	34450	49150	49765.92	7.97	0	9347	49916	49532	49016	48632	48116	49725	48825	231	14650	500	36370	50	1	46110835	22802	52.05	1.56	12	0.15	950.00	31661.00	75000	20230306	-34.07	47050	20230630	5.10	75000	-34.07	20230306	47050	5.10	20230630	75000	-34.07	20230306	47050	5.10	20230630	1.70	Y	020150	500	230 억	3675367	N	N	20910	N	N
17	20230830	090403	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49800	650	2	1.32	765907450	15370	9.20	49800	49950	49600	63800	34450	49150	49831.32	7.97	0	3342	49916	49532	49016	48632	48116	49725	48825	231	14650	500	36370	50	1	46110835	22963	52.42	1.57	12	0.03	950.00	31661.00	75000	20230306	-33.60	47050	20230630	5.84	75000	-33.60	20230306	47050	5.84	20230630	75000	-33.60	20230306	47050	5.84	20230630	1.70	Y	020150	500	230 억	3675367	N	N	20910	N	N
18	20230829	160337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49150	550	2	1.13	8098690300	165566	88.82	49000	49400	48500	63100	34050	48600	48915.02	7.97	0	7284	49300	48950	48450	48100	47600	48700	47850	231	14500	500	35960	50	1	46110835	22663	51.74	1.55	12	0.36	950.00	31661.00	75000	20230306	-34.47	47050	20230630	4.46	75000	-34.47	20230306	47050	4.46	20230630	75000	-34.47	20230306	47050	4.46	20230630	1.70	Y	020150	500	230 억	3676470	N	N	20910	N	N
19	20230829	150420	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49050	450	2	0.93	7428867600	151927	81.50	49000	49400	48500	63100	34050	48600	48897.61	7.97	0	7466	49300	48950	48450	48100	47600	48700	47850	231	14500	500	35960	50	1	46110835	22617	51.63	1.55	12	0.33	950.00	31661.00	75000	20230306	-34.60	47050	20230630	4.25	75000	-34.60	20230306	47050	4.25	20230630	75000	-34.60	20230306	47050	4.25	20230630	1.70	Y	020150	500	230 억	3676470	N	N	50309	N	N
20	20230829	140450	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48900	300	2	0.62	6494852750	132855	71.27	49000	49400	48500	63100	34050	48600	48886.78	7.97	0	4245	49300	48950	48450	48100	47600	48700	47850	231	14500	500	35960	50	1	46110835	22548	51.47	1.54	12	0.29	950.00	31661.00	75000	20230306	-34.80	47050	20230630	3.93	75000	-34.80	20230306	47050	3.93	20230630	75000	-34.80	20230306	47050	3.93	20230630	1.70	Y	020150	500	230 억	3676470	N	N	50309	N	N
21	20230829	130431	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49050	450	2	0.93	5721734650	117033	62.78	49000	49400	48500	63100	34050	48600	48889.93	7.97	0	6611	49300	48950	48450	48100	47600	48700	47850	231	14500	500	35960	50	1	46110835	22617	51.63	1.55	12	0.25	950.00	31661.00	75000	20230306	-34.60	47050	20230630	4.25	75000	-34.60	20230306	47050	4.25	20230630	75000	-34.60	20230306	47050	4.25	20230630	1.70	Y	020150	500	230 억	3676470	N	N	50309	N	N
22	20230829	120445	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49100	500	2	1.03	5257206300	107561	57.70	49000	49400	48500	63100	34050	48600	48876.51	7.97	0	6231	49300	48950	48450	48100	47600	48700	47850	231	14500	500	35960	50	1	46110835	22640	51.68	1.55	12	0.23	950.00	31661.00	75000	20230306	-34.53	47050	20230630	4.36	75000	-34.53	20230306	47050	4.36	20230630	75000	-34.53	20230306	47050	4.36	20230630	1.70	Y	020150	500	230 억	3676470	N	N	50309	N	N
23	20230829	110711	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48800	200	2	0.41	4351346350	89059	47.78	49000	49400	48500	63100	34050	48600	48859.15	7.97	0	3443	49300	48950	48450	48100	47600	48700	47850	231	14500	500	35960	50	1	46110835	22502	51.37	1.54	12	0.19	950.00	31661.00	75000	20230306	-34.93	47050	20230630	3.72	75000	-34.93	20230306	47050	3.72	20230630	75000	-34.93	20230306	47050	3.72	20230630	1.70	Y	020150	500	230 억	3676470	N	N	50309	N	N
24	20230829	100514	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48700	100	2	0.21	3407942450	69678	37.38	49000	49400	48550	63100	34050	48600	48909.88	7.97	0	7194	49300	48950	48450	48100	47600	48700	47850	231	14500	500	35960	50	1	46110835	22456	51.26	1.54	12	0.15	950.00	31661.00	75000	20230306	-35.07	47050	20230630	3.51	75000	-35.07	20230306	47050	3.51	20230630	75000	-35.07	20230306	47050	3.51	20230630	1.70	Y	020150	500	230 억	3676470	N	N	50309	N	N
25	20230829	090328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48900	300	2	0.62	644637500	13152	7.06	49000	49400	48600	63100	34050	48600	49014.44	7.97	0	4676	49300	48950	48450	48100	47600	48700	47850	231	14500	500	35960	50	1	46110835	22548	51.47	1.54	12	0.03	950.00	31661.00	75000	20230306	-34.80	47050	20230630	3.93	75000	-34.80	20230306	47050	3.93	20230630	75000	-34.80	20230306	47050	3.93	20230630	1.70	Y	020150	500	230 억	3676470	N	N	50309	N	N
26	20230828	160329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48600	350	2	0.73	8927316350	185009	110.64	48650	48800	47950	62700	33800	48250	48253.15	8.07	0	-43337	49416	48832	47966	47382	46516	49125	47675	231	14450	500	35700	50	1	46110835	22410	51.16	1.54	12	0.40	950.00	31661.00	77300	20220825	-37.13	47050	20230630	3.29	75000	-35.20	20230306	47050	3.29	20230630	75000	-35.20	20230306	47050	3.29	20230630	1.72	Y	020150	500	230 억	3719268	N	N	50309	N	N
27	20230828	150332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48400	150	2	0.31	8171880700	169444	101.34	48650	48800	47950	62700	33800	48250	48227.62	8.07	0	-45295	49416	48832	47966	47382	46516	49125	47675	231	14450	500	35700	50	1	46110835	22318	50.95	1.53	12	0.37	950.00	31661.00	77300	20220825	-37.39	47050	20230630	2.87	75000	-35.47	20230306	47050	2.87	20230630	75000	-35.47	20230306	47050	2.87	20230630	1.72	Y	020150	500	230 억	3719268	N	N	24352	N	N
28	20230828	140332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48250	0	3	0.00	6933239800	143819	86.01	48650	48800	47950	62700	33800	48250	48208.09	8.07	0	-44066	49416	48832	47966	47382	46516	49125	47675	231	14450	500	35700	50	1	46110835	22248	50.79	1.52	12	0.31	950.00	31661.00	77300	20220825	-37.58	47050	20230630	2.55	75000	-35.67	20230306	47050	2.55	20230630	75000	-35.67	20230306	47050	2.55	20230630	1.72	Y	020150	500	230 억	3719268	N	N	24352	N	N
29	20230828	130335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48200	-50	5	-0.10	6014864300	124763	74.61	48650	48800	47950	62700	33800	48250	48210.32	8.07	0	-39561	49416	48832	47966	47382	46516	49125	47675	231	14450	500	35700	50	1	46110835	22225	50.74	1.52	12	0.27	950.00	31661.00	77300	20220825	-37.65	47050	20230630	2.44	75000	-35.73	20230306	47050	2.44	20230630	75000	-35.73	20230306	47050	2.44	20230630	1.72	Y	020150	500	230 억	3719268	N	N	24352	N	N
30	20230828	120332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48250	0	3	0.00	5305287450	110036	65.81	48650	48800	47950	62700	33800	48250	48214.11	8.07	0	-34111	49416	48832	47966	47382	46516	49125	47675	231	14450	500	35700	50	1	46110835	22248	50.79	1.52	12	0.24	950.00	31661.00	77300	20220825	-37.58	47050	20230630	2.55	75000	-35.67	20230306	47050	2.55	20230630	75000	-35.67	20230306	47050	2.55	20230630	1.72	Y	020150	500	230 억	3719268	N	N	24352	N	N
31	20230828	110330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48050	-200	5	-0.41	4273793950	88595	52.98	48650	48800	47950	62700	33800	48250	48239.67	8.07	0	-25708	49416	48832	47966	47382	46516	49125	47675	231	14450	500	35700	50	1	46110835	22156	50.58	1.52	12	0.19	950.00	31661.00	77300	20220825	-37.84	47050	20230630	2.13	75000	-35.93	20230306	47050	2.13	20230630	75000	-35.93	20230306	47050	2.13	20230630	1.72	Y	020150	500	230 억	3719268	N	N	24352	N	N
32	20230828	100326	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48400	150	2	0.31	2740556150	56735	33.93	48650	48800	47950	62700	33800	48250	48304.51	8.07	0	-9317	49416	48832	47966	47382	46516	49125	47675	231	14450	500	35700	50	1	46110835	22318	50.95	1.53	12	0.12	950.00	31661.00	77300	20220825	-37.39	47050	20230630	2.87	75000	-35.47	20230306	47050	2.87	20230630	75000	-35.47	20230306	47050	2.87	20230630	1.72	Y	020150	500	230 억	3719268	N	N	24352	N	N
33	20230828	090332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48550	300	2	0.62	450760500	9265	5.54	48650	48800	48450	62700	33800	48250	48651.97	8.07	0	-1699	49416	48832	47966	47382	46516	49125	47675	231	14450	500	35700	50	1	46110835	22387	51.11	1.53	12	0.02	950.00	31661.00	77300	20220825	-37.19	47050	20230630	3.19	75000	-35.27	20230306	47050	3.19	20230630	75000	-35.27	20230306	47050	3.19	20230630	1.72	Y	020150	500	230 억	3719268	N	N	24352	N	N
34	20230825	160329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48250	100	2	0.21	7979212400	166323	67.20	47650	48550	47100	62500	33750	48150	47973.51	8.02	0	18528	49650	48900	48450	47700	47250	49275	48075	231	14350	500	35630	50	1	46110835	22248	50.79	1.52	12	0.36	950.00	31661.00	77300	20220825	-37.58	47050	20230630	2.55	75000	-35.67	20230306	47050	2.55	20230630	77300	-37.58	20220825	47050	2.55	20230630	1.66	Y	020150	500	230 억	3697359	N	N	24352	N	N
35	20230825	150331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48100	-50	5	-0.10	7257649700	151350	61.15	47650	48550	47100	62500	33750	48150	47952.68	8.02	0	17986	49650	48900	48450	47700	47250	49275	48075	231	14350	500	35630	50	1	46110835	22179	50.63	1.52	12	0.33	950.00	31661.00	77300	20220825	-37.77	47050	20230630	2.23	75000	-35.87	20230306	47050	2.23	20230630	77300	-37.77	20220825	47050	2.23	20230630	1.66	Y	020150	500	230 억	3697359	N	N	21335	N	N
36	20230825	140330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48000	-150	5	-0.31	6173195150	128798	52.04	47650	48550	47100	62500	33750	48150	47929.18	8.02	0	15839	49650	48900	48450	47700	47250	49275	48075	231	14350	500	35630	50	1	46110835	22133	50.53	1.52	12	0.28	950.00	31661.00	77300	20220825	-37.90	47050	20230630	2.02	75000	-36.00	20230306	47050	2.02	20230630	77300	-37.90	20220825	47050	2.02	20230630	1.66	Y	020150	500	230 억	3697359	N	N	21335	N	N
37	20230825	130330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48300	150	2	0.31	4890788900	102226	41.30	47650	48400	47100	62500	33750	48150	47842.73	8.02	0	14057	49650	48900	48450	47700	47250	49275	48075	231	14350	500	35630	50	1	46110835	22272	50.84	1.53	12	0.22	950.00	31661.00	77300	20220825	-37.52	47050	20230630	2.66	75000	-35.60	20230306	47050	2.66	20230630	77300	-37.52	20220825	47050	2.66	20230630	1.66	Y	020150	500	230 억	3697359	N	N	21335	N	N
38	20230825	120330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47950	-200	5	-0.42	4077571150	85316	34.47	47650	48250	47100	62500	33750	48150	47793.51	8.02	0	10287	49650	48900	48450	47700	47250	49275	48075	231	14350	500	35630	50	1	46110835	22110	50.47	1.51	12	0.19	950.00	31661.00	77300	20220825	-37.97	47050	20230630	1.91	75000	-36.07	20230306	47050	1.91	20230630	77300	-37.97	20220825	47050	1.91	20230630	1.66	Y	020150	500	230 억	3697359	N	N	21335	N	N
39	20230825	110330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48200	50	2	0.10	3635331700	76115	30.75	47650	48250	47100	62500	33750	48150	47760.75	8.02	0	8322	49650	48900	48450	47700	47250	49275	48075	231	14350	500	35630	50	1	46110835	22225	50.74	1.52	12	0.17	950.00	31661.00	77300	20220825	-37.65	47050	20230630	2.44	75000	-35.73	20230306	47050	2.44	20230630	77300	-37.65	20220825	47050	2.44	20230630	1.66	Y	020150	500	230 억	3697359	N	N	21335	N	N
40	20230825	100330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47900	-250	5	-0.52	2496041450	52329	21.14	47650	48000	47100	62500	33750	48150	47698.52	8.02	0	4272	49650	48900	48450	47700	47250	49275	48075	231	14350	500	35630	50	1	46110835	22087	50.42	1.51	12	0.11	950.00	31661.00	77300	20220825	-38.03	47050	20230630	1.81	75000	-36.13	20230306	47050	1.81	20230630	77300	-38.03	20220825	47050	1.81	20230630	1.66	Y	020150	500	230 억	3697359	N	N	21335	N	N
41	20230825	090330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47500	-650	5	-1.35	567341900	11954	4.83	47650	47850	47100	62500	33750	48150	47457.12	8.02	0	646	49650	48900	48450	47700	47250	49275	48075	231	14350	500	35630	50	1	46110835	21903	50.00	1.50	12	0.03	950.00	31661.00	77300	20220825	-38.55	47050	20230630	0.96	75000	-36.67	20230306	47050	0.96	20230630	77300	-38.55	20220825	47050	0.96	20230630	1.66	Y	020150	500	230 억	3697359	N	N	21335	N	N
42	20230824	160327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48150	500	2	1.05	11910407400	245834	48.29	48000	49200	48000	61900	33400	47650	48449.58	8.06	0	29533	51283	49466	48483	46666	45683	48975	46175	231	14250	500	35260	50	1	46110835	22202	50.68	1.52	12	0.53	950.00	31661.00	77300	20220825	-37.71	47050	20230630	2.34	75000	-35.80	20230306	47050	2.34	20230630	77300	-37.71	20220825	47050	2.34	20230630	1.62	Y	020150	500	230 억	3718379	N	N	21155	N	N
43	20230824	150325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48200	550	2	1.15	10504814650	216660	42.56	48000	49200	48000	61900	33400	47650	48485.37	8.06	0	23578	51283	49466	48483	46666	45683	48975	46175	231	14250	500	35260	50	1	46110835	22225	50.74	1.52	12	0.47	950.00	31661.00	77300	20220825	-37.65	47050	20230630	2.44	75000	-35.73	20230306	47050	2.44	20230630	77300	-37.65	20220825	47050	2.44	20230630	1.62	Y	020150	500	230 억	3718379	N	N	76856	N	N
44	20230824	140327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48550	900	2	1.89	7725080650	159125	31.26	48000	49200	48000	61900	33400	47650	48547.42	8.06	0	7827	51283	49466	48483	46666	45683	48975	46175	231	14250	500	35260	50	1	46110835	22387	51.11	1.53	12	0.35	950.00	31661.00	77300	20220825	-37.19	47050	20230630	3.19	75000	-35.27	20230306	47050	3.19	20230630	77300	-37.19	20220825	47050	3.19	20230630	1.62	Y	020150	500	230 억	3718379	N	N	76856	N	N
45	20230824	130329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48200	550	2	1.15	6908596750	142223	27.94	48000	49200	48000	61900	33400	47650	48576.00	8.06	0	8492	51283	49466	48483	46666	45683	48975	46175	231	14250	500	35260	50	1	46110835	22225	50.74	1.52	12	0.31	950.00	31661.00	77300	20220825	-37.65	47050	20230630	2.44	75000	-35.73	20230306	47050	2.44	20230630	77300	-37.65	20220825	47050	2.44	20230630	1.62	Y	020150	500	230 억	3718379	N	N	76856	N	N
46	20230824	120329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48050	400	2	0.84	6328289700	130180	25.57	48000	49200	48000	61900	33400	47650	48612.06	8.06	0	12010	51283	49466	48483	46666	45683	48975	46175	231	14250	500	35260	50	1	46110835	22156	50.58	1.52	12	0.28	950.00	31661.00	77300	20220825	-37.84	47050	20230630	2.13	75000	-35.93	20230306	47050	2.13	20230630	77300	-37.84	20220825	47050	2.13	20230630	1.62	Y	020150	500	230 억	3718379	N	N	76856	N	N
47	20230824	110328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48350	700	2	1.47	5539684650	113835	22.36	48000	49200	48000	61900	33400	47650	48664.43	8.06	0	17032	51283	49466	48483	46666	45683	48975	46175	231	14250	500	35260	50	1	46110835	22295	50.89	1.53	12	0.25	950.00	31661.00	77300	20220825	-37.45	47050	20230630	2.76	75000	-35.53	20230306	47050	2.76	20230630	77300	-37.45	20220825	47050	2.76	20230630	1.62	Y	020150	500	230 억	3718379	N	N	76856	N	N
48	20230824	100327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48450	800	2	1.68	4374278550	89744	17.63	48000	49200	48000	61900	33400	47650	48742.10	8.06	0	17374	51283	49466	48483	46666	45683	48975	46175	231	14250	500	35260	50	1	46110835	22341	51.00	1.53	12	0.19	950.00	31661.00	77300	20220825	-37.32	47050	20230630	2.98	75000	-35.40	20230306	47050	2.98	20230630	77300	-37.32	20220825	47050	2.98	20230630	1.62	Y	020150	500	230 억	3718379	N	N	76856	N	N
49	20230824	090329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48850	1200	2	2.52	822067550	16953	3.33	48000	48900	48000	61900	33400	47650	48492.47	8.06	0	2625	51283	49466	48483	46666	45683	48975	46175	231	14250	500	35260	50	1	46110835	22525	51.42	1.54	12	0.04	950.00	31661.00	77300	20220825	-36.80	47050	20230630	3.83	75000	-34.87	20230306	47050	3.83	20230630	77300	-36.80	20220825	47050	3.83	20230630	1.62	Y	020150	500	230 억	3718379	N	N	76856	N	N
50	20230823	160326	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47650	-2450	5	-4.89	24399468350	505269	257.55	50200	50300	47500	65100	35100	50100	48290.28	8.29	0	-107216	52766	51432	50666	49332	48566	51050	48950	231	15000	500	37070	50	1	46110835	21972	50.16	1.51	12	1.10	950.00	31661.00	77300	20220825	-38.36	47050	20230630	1.28	75000	-36.47	20230306	47050	1.28	20230630	77300	-38.36	20220825	47050	1.28	20230630	1.62	Y	020150	500	230 억	3824184	N	N	76856	N	N
51	20230823	150327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47650	-2450	5	-4.89	22714301800	469924	239.53	50200	50300	47500	65100	35100	50100	48335.11	8.29	0	-102734	52766	51432	50666	49332	48566	51050	48950	231	15000	500	37070	50	1	46110835	21972	50.16	1.51	12	1.02	950.00	31661.00	77300	20220825	-38.36	47050	20230630	1.28	75000	-36.47	20230306	47050	1.28	20230630	77300	-38.36	20220825	47050	1.28	20230630	1.62	Y	020150	500	230 억	3824184	N	N	34528	N	N
52	20230823	140328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47700	-2400	5	-4.79	20247806800	418169	213.15	50200	50300	47500	65100	35100	50100	48419.08	8.29	0	-98192	52766	51432	50666	49332	48566	51050	48950	231	15000	500	37070	50	1	46110835	21995	50.21	1.51	12	0.91	950.00	31661.00	77300	20220825	-38.29	47050	20230630	1.38	75000	-36.40	20230306	47050	1.38	20230630	77300	-38.29	20220825	47050	1.38	20230630	1.62	Y	020150	500	230 억	3824184	N	N	34528	N	N
53	20230823	130328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47850	-2250	5	-4.49	16293896300	335153	170.84	50200	50300	47800	65100	35100	50100	48615.11	8.29	0	-83649	52766	51432	50666	49332	48566	51050	48950	231	15000	500	37070	50	1	46110835	22064	50.37	1.51	12	0.73	950.00	31661.00	77300	20220825	-38.10	47050	20230630	1.70	75000	-36.20	20230306	47050	1.70	20230630	77300	-38.10	20220825	47050	1.70	20230630	1.62	Y	020150	500	230 억	3824184	N	N	34528	N	N
54	20230823	120329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48400	-1700	5	-3.39	13236046500	271538	138.41	50200	50300	48000	65100	35100	50100	48743.40	8.29	0	-71894	52766	51432	50666	49332	48566	51050	48950	231	15000	500	37070	50	1	46110835	22318	50.95	1.53	12	0.59	950.00	31661.00	77300	20220825	-37.39	47050	20230630	2.87	75000	-35.47	20230306	47050	2.87	20230630	77300	-37.39	20220825	47050	2.87	20230630	1.62	Y	020150	500	230 억	3824184	N	N	34528	N	N
55	20230823	110327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48350	-1750	5	-3.49	10849474350	222002	113.16	50200	50300	48300	65100	35100	50100	48869.59	8.29	0	-50281	52766	51432	50666	49332	48566	51050	48950	231	15000	500	37070	50	1	46110835	22295	50.89	1.53	12	0.48	950.00	31661.00	77300	20220825	-37.45	47050	20230630	2.76	75000	-35.53	20230306	47050	2.76	20230630	77300	-37.45	20220825	47050	2.76	20230630	1.62	Y	020150	500	230 억	3824184	N	N	34528	N	N
56	20230823	100327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48950	-1150	5	-2.30	7613424800	155608	79.32	50200	50300	48300	65100	35100	50100	48924.93	8.29	0	-45809	52766	51432	50666	49332	48566	51050	48950	231	15000	500	37070	50	1	46110835	22571	51.53	1.55	12	0.34	950.00	31661.00	77300	20220825	-36.68	47050	20230630	4.04	75000	-34.73	20230306	47050	4.04	20230630	77300	-36.68	20220825	47050	4.04	20230630	1.62	Y	020150	500	230 억	3824184	N	N	34528	N	N
57	20230823	090330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49500	-600	5	-1.20	854674850	17175	8.75	50200	50300	49400	65100	35100	50100	49757.40	8.29	0	-7032	52766	51432	50666	49332	48566	51050	48950	231	15000	500	37070	50	1	46110835	22825	52.11	1.56	12	0.04	950.00	31661.00	77300	20220825	-35.96	47050	20230630	5.21	75000	-34.00	20230306	47050	5.21	20230630	77300	-35.96	20220825	47050	5.21	20230630	1.62	Y	020150	500	230 억	3824184	N	N	34528	N	N
58	20230822	160324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50100	-300	5	-0.60	9870968750	195008	105.92	50700	52000	49900	65500	35300	50400	50618.93	8.40	0	-41332	52466	51432	50766	49732	49066	51950	50250	231	15100	500	37290	100	1	46110835	23102	52.74	1.58	12	0.42	950.00	31661.00	77300	20220825	-35.19	47050	20230630	6.48	75000	-33.20	20230306	47050	6.48	20230630	77300	-35.19	20220825	47050	6.48	20230630	1.60	Y	020150	500	230 억	3871231	N	N	34528	N	N
59	20230822	150325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49950	-450	5	-0.89	9078003200	179161	97.32	50700	52000	49900	65500	35300	50400	50669.53	8.40	0	-35958	52466	51432	50766	49732	49066	51950	50250	231	15100	500	37290	50	1	46110835	23032	52.58	1.58	12	0.39	950.00	31661.00	77300	20220825	-35.38	47050	20230630	6.16	75000	-33.40	20230306	47050	6.16	20230630	77300	-35.38	20220825	47050	6.16	20230630	1.60	Y	020150	500	230 억	3871231	N	N	8523	N	N
60	20230822	140327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50100	-300	5	-0.60	7762206400	152859	83.03	50700	52000	50100	65500	35300	50400	50780.17	8.40	0	-22509	52466	51432	50766	49732	49066	51950	50250	231	15100	500	37290	100	1	46110835	23102	52.74	1.58	12	0.33	950.00	31661.00	77300	20220825	-35.19	47050	20230630	6.48	75000	-33.20	20230306	47050	6.48	20230630	77300	-35.19	20220825	47050	6.48	20230630	1.60	Y	020150	500	230 억	3871231	N	N	8523	N	N
61	20230822	130324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50600	200	2	0.40	6449811000	126753	68.85	50700	52000	50400	65500	35300	50400	50884.88	8.40	0	-17112	52466	51432	50766	49732	49066	51950	50250	231	15100	500	37290	100	1	46110835	23332	53.26	1.60	12	0.27	950.00	31661.00	77300	20220825	-34.54	47050	20230630	7.55	75000	-32.53	20230306	47050	7.55	20230630	77300	-34.54	20220825	47050	7.55	20230630	1.60	Y	020150	500	230 억	3871231	N	N	8523	N	N
62	20230822	120320	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50400	0	3	0.00	5861413800	115116	62.53	50700	52000	50400	65500	35300	50400	50917.46	8.40	0	-14382	52466	51432	50766	49732	49066	51950	50250	231	15100	500	37290	100	1	46110835	23240	53.05	1.59	12	0.25	950.00	31661.00	77300	20220825	-34.80	47050	20230630	7.12	75000	-32.80	20230306	47050	7.12	20230630	77300	-34.80	20220825	47050	7.12	20230630	1.60	Y	020150	500	230 억	3871231	N	N	8523	N	N
63	20230822	110324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50700	300	2	0.60	4639121000	90936	49.39	50700	52000	50600	65500	35300	50400	51015.23	8.40	0	-1365	52466	51432	50766	49732	49066	51950	50250	231	15100	500	37290	100	1	46110835	23378	53.37	1.60	12	0.20	950.00	31661.00	77300	20220825	-34.41	47050	20230630	7.76	75000	-32.40	20230306	47050	7.76	20230630	77300	-34.41	20220825	47050	7.76	20230630	1.60	Y	020150	500	230 억	3871231	N	N	8523	N	N
64	20230822	100323	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50800	400	2	0.79	3431611700	67224	36.51	50700	52000	50600	65500	35300	50400	51047.42	8.40	0	3768	52466	51432	50766	49732	49066	51950	50250	231	15100	500	37290	100	1	46110835	23424	53.47	1.60	12	0.15	950.00	31661.00	77300	20220825	-34.28	47050	20230630	7.97	75000	-32.27	20230306	47050	7.97	20230630	77300	-34.28	20220825	47050	7.97	20230630	1.60	Y	020150	500	230 억	3871231	N	N	8523	N	N
65	20230822	090324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51600	1200	2	2.38	688670500	13466	7.31	50700	52000	50700	65500	35300	50400	51141.43	8.40	0	1584	52466	51432	50766	49732	49066	51950	50250	231	15100	500	37290	100	1	46110835	23793	54.32	1.63	12	0.03	950.00	31661.00	77300	20220825	-33.25	47050	20230630	9.67	75000	-31.20	20230306	47050	9.67	20230630	77300	-33.25	20220825	47050	9.67	20230630	1.60	Y	020150	500	230 억	3871231	N	N	8523	N	N
66	20230821	160324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50400	500	2	1.00	9268426700	181801	59.63	50100	51800	50100	64800	34950	49900	50982.45	8.37	0	11660	51800	50850	50350	49400	48900	50600	49150	231	14900	500	36920	100	1	46110835	23240	53.05	1.59	12	0.39	950.00	31661.00	77300	20220825	-34.80	47050	20230630	7.12	75000	-32.80	20230306	47050	7.12	20230630	77300	-34.80	20220825	47050	7.12	20230630	1.62	Y	020150	500	230 억	3860694	N	N	8523	N	N
67	20230821	150325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50400	500	2	1.00	8607726300	168687	55.32	50100	51800	50100	64800	34950	49900	51027.91	8.37	0	8251	51800	50850	50350	49400	48900	50600	49150	231	14900	500	36920	100	1	46110835	23240	53.05	1.59	12	0.37	950.00	31661.00	77300	20220825	-34.80	47050	20230630	7.12	75000	-32.80	20230306	47050	7.12	20230630	77300	-34.80	20220825	47050	7.12	20230630	1.62	Y	020150	500	230 억	3860694	N	N	44420	N	N
68	20230821	140327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50800	900	2	1.80	7639928400	149543	49.05	50100	51800	50100	64800	34950	49900	51088.64	8.37	0	8187	51800	50850	50350	49400	48900	50600	49150	231	14900	500	36920	100	1	46110835	23424	53.47	1.60	12	0.32	950.00	31661.00	77300	20220825	-34.28	47050	20230630	7.97	75000	-32.27	20230306	47050	7.97	20230630	77300	-34.28	20220825	47050	7.97	20230630	1.62	Y	020150	500	230 억	3860694	N	N	44420	N	N
69	20230821	130327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51000	1100	2	2.20	6847810300	133975	43.94	50100	51800	50100	64800	34950	49900	51112.75	8.37	0	9665	51800	50850	50350	49400	48900	50600	49150	231	14900	500	36920	100	1	46110835	23517	53.68	1.61	12	0.29	950.00	31661.00	77300	20220825	-34.02	47050	20230630	8.40	75000	-32.00	20230306	47050	8.40	20230630	77300	-34.02	20220825	47050	8.40	20230630	1.62	Y	020150	500	230 억	3860694	N	N	44420	N	N
70	20230821	120326	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51000	1100	2	2.20	6350578400	124230	40.74	50100	51800	50100	64800	34950	49900	51119.69	8.37	0	10950	51800	50850	50350	49400	48900	50600	49150	231	14900	500	36920	100	1	46110835	23517	53.68	1.61	12	0.27	950.00	31661.00	77300	20220825	-34.02	47050	20230630	8.40	75000	-32.00	20230306	47050	8.40	20230630	77300	-34.02	20220825	47050	8.40	20230630	1.62	Y	020150	500	230 억	3860694	N	N	44420	N	N
71	20230821	110326	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51200	1300	2	2.61	5926772400	115940	38.03	50100	51800	50100	64800	34950	49900	51119.49	8.37	0	10661	51800	50850	50350	49400	48900	50600	49150	231	14900	500	36920	100	1	46110835	23609	53.89	1.62	12	0.25	950.00	31661.00	77300	20220825	-33.76	47050	20230630	8.82	75000	-31.73	20230306	47050	8.82	20230630	77300	-33.76	20220825	47050	8.82	20230630	1.62	Y	020150	500	230 억	3860694	N	N	44420	N	N
72	20230821	100324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51100	1200	2	2.40	4457793700	87281	28.63	50100	51700	50100	64800	34950	49900	51074.27	8.37	0	7238	51800	50850	50350	49400	48900	50600	49150	231	14900	500	36920	100	1	46110835	23563	53.79	1.61	12	0.19	950.00	31661.00	77300	20220825	-33.89	47050	20230630	8.61	75000	-31.87	20230306	47050	8.61	20230630	77300	-33.89	20220825	47050	8.61	20230630	1.62	Y	020150	500	230 억	3860694	N	N	44420	N	N
73	20230821	090330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50900	1000	2	2.00	505691200	10016	3.28	50100	51000	50100	64800	34950	49900	50489.34	8.37	0	2361	51800	50850	50350	49400	48900	50600	49150	231	14900	500	36920	100	1	46110835	23470	53.58	1.61	12	0.02	950.00	31661.00	77300	20220825	-34.15	47050	20230630	8.18	75000	-32.13	20230306	47050	8.18	20230630	77300	-34.15	20220825	47050	8.18	20230630	1.62	Y	020150	500	230 억	3860694	N	N	44420	N	N
74	20230818	160325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49900	-1800	5	-3.48	15214812800	302114	112.42	51300	51300	49850	67200	36200	51700	50362.36	8.44	0	-41798	53366	52532	51766	50932	50166	52150	50550	231	15500	500	38250	50	1	46110835	23009	52.53	1.58	12	0.66	950.00	31661.00	77500	20220817	-35.61	47050	20230630	6.06	75000	-33.47	20230306	47050	6.06	20230630	77300	-35.45	20220825	47050	6.06	20230630	1.60	Y	020150	500	230 억	3892435	N	N	44420	N	N
75	20230818	150322	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	49950	-1750	5	-3.38	13874267800	275263	102.43	51300	51300	49850	67200	36200	51700	50403.68	8.44	0	-34340	53366	52532	51766	50932	50166	52150	50550	231	15500	500	38250	50	1	46110835	23032	52.58	1.58	12	0.60	950.00	31661.00	77500	20220817	-35.55	47050	20230630	6.16	75000	-33.40	20230306	47050	6.16	20230630	77300	-35.38	20220825	47050	6.16	20230630	1.60	Y	020150	500	230 억	3892435	N	N	39380	N	N
76	20230818	140325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50100	-1600	5	-3.09	10745156200	212639	79.13	51300	51300	50000	67200	36200	51700	50532.39	8.44	0	-27681	53366	52532	51766	50932	50166	52150	50550	231	15500	500	38250	100	1	46110835	23102	52.74	1.58	12	0.46	950.00	31661.00	77500	20220817	-35.35	47050	20230630	6.48	75000	-33.20	20230306	47050	6.48	20230630	77300	-35.19	20220825	47050	6.48	20230630	1.60	Y	020150	500	230 억	3892435	N	N	39380	N	N
77	20230818	130321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50300	-1400	5	-2.71	8876957900	175411	65.27	51300	51300	50100	67200	36200	51700	50606.62	8.44	0	-21925	53366	52532	51766	50932	50166	52150	50550	231	15500	500	38250	100	1	46110835	23194	52.95	1.59	12	0.38	950.00	31661.00	77500	20220817	-35.10	47050	20230630	6.91	75000	-32.93	20230306	47050	6.91	20230630	77300	-34.93	20220825	47050	6.91	20230630	1.60	Y	020150	500	230 억	3892435	N	N	39380	N	N
78	20230818	120332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50400	-1300	5	-2.51	6375843600	125664	46.76	51300	51300	50300	67200	36200	51700	50737.23	8.44	0	-11646	53366	52532	51766	50932	50166	52150	50550	231	15500	500	38250	100	1	46110835	23240	53.05	1.59	12	0.27	950.00	31661.00	77500	20220817	-34.97	47050	20230630	7.12	75000	-32.80	20230306	47050	7.12	20230630	77300	-34.80	20220825	47050	7.12	20230630	1.60	Y	020150	500	230 억	3892435	N	N	39380	N	N
79	20230818	110323	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50700	-1000	5	-1.93	4781900000	94182	35.05	51300	51300	50300	67200	36200	51700	50772.97	8.44	0	-526	53366	52532	51766	50932	50166	52150	50550	231	15500	500	38250	100	1	46110835	23378	53.37	1.60	12	0.20	950.00	31661.00	77500	20220817	-34.58	47050	20230630	7.76	75000	-32.40	20230306	47050	7.76	20230630	77300	-34.41	20220825	47050	7.76	20230630	1.60	Y	020150	500	230 억	3892435	N	N	39380	N	N
80	20230818	100325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50800	-900	5	-1.74	2856517200	56180	20.91	51300	51300	50300	67200	36200	51700	50845.80	8.44	0	-4600	53366	52532	51766	50932	50166	52150	50550	231	15500	500	38250	100	1	46110835	23424	53.47	1.60	12	0.12	950.00	31661.00	77500	20220817	-34.45	47050	20230630	7.97	75000	-32.27	20230306	47050	7.97	20230630	77300	-34.28	20220825	47050	7.97	20230630	1.60	Y	020150	500	230 억	3892435	N	N	39380	N	N
81	20230818	090324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50700	-1000	5	-1.93	351399100	6905	2.57	51300	51300	50500	67200	36200	51700	50890.53	8.44	0	-2377	53366	52532	51766	50932	50166	52150	50550	231	15500	500	38250	100	1	46110835	23378	53.37	1.60	12	0.01	950.00	31661.00	77500	20220817	-34.58	47050	20230630	7.76	75000	-32.40	20230306	47050	7.76	20230630	77300	-34.41	20220825	47050	7.76	20230630	1.60	Y	020150	500	230 억	3892435	N	N	39380	N	N
82	20230817	160325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51700	-900	5	-1.71	13726158100	265697	87.05	51900	52600	51000	68300	36900	52600	51660.83	8.56	0	-29895	56733	54666	53633	51566	50533	54150	51050	231	15700	500	38920	100	1	46110835	23839	54.42	1.63	12	0.58	950.00	31661.00	79500	20220816	-34.97	47050	20230630	9.88	75000	-31.07	20230306	47050	9.88	20230630	77500	-33.29	20220817	47050	9.88	20230630	1.54	Y	020150	500	230 억	3945007	N	N	39380	N	N
83	20230817	150328	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51700	-900	5	-1.71	12682833000	245520	80.44	51900	52600	51000	68300	36900	52600	51657.03	8.56	0	-27382	56733	54666	53633	51566	50533	54150	51050	231	15700	500	38920	100	1	46110835	23839	54.42	1.63	12	0.53	950.00	31661.00	79500	20220816	-34.97	47050	20230630	9.88	75000	-31.07	20230306	47050	9.88	20230630	77500	-33.29	20220817	47050	9.88	20230630	1.54	Y	020150	500	230 억	3945007	N	N	49221	N	N
84	20230817	140324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51900	-700	5	-1.33	10702485100	207162	67.87	51900	52600	51000	68300	36900	52600	51662.40	8.56	0	-26013	56733	54666	53633	51566	50533	54150	51050	231	15700	500	38920	100	1	46110835	23932	54.63	1.64	12	0.45	950.00	31661.00	79500	20220816	-34.72	47050	20230630	10.31	75000	-30.80	20230306	47050	10.31	20230630	77500	-33.03	20220817	47050	10.31	20230630	1.54	Y	020150	500	230 억	3945007	N	N	49221	N	N
85	20230817	130323	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52000	-600	5	-1.14	8852682700	171554	56.21	51900	52600	51000	68300	36900	52600	51602.89	8.56	0	-20081	56733	54666	53633	51566	50533	54150	51050	231	15700	500	38920	100	1	46110835	23978	54.74	1.64	12	0.37	950.00	31661.00	79500	20220816	-34.59	47050	20230630	10.52	75000	-30.67	20230306	47050	10.52	20230630	77500	-32.90	20220817	47050	10.52	20230630	1.54	Y	020150	500	230 억	3945007	N	N	49221	N	N
86	20230817	120323	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51800	-800	5	-1.52	7605060000	147552	48.34	51900	52600	51000	68300	36900	52600	51541.56	8.56	0	-14759	56733	54666	53633	51566	50533	54150	51050	231	15700	500	38920	100	1	46110835	23885	54.53	1.64	12	0.32	950.00	31661.00	79500	20220816	-34.84	47050	20230630	10.10	75000	-30.93	20230306	47050	10.10	20230630	77500	-33.16	20220817	47050	10.10	20230630	1.54	Y	020150	500	230 억	3945007	N	N	49221	N	N
87	20230817	110324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51600	-1000	5	-1.90	6648192900	129036	42.28	51900	52600	51000	68300	36900	52600	51522.00	8.56	0	-12355	56733	54666	53633	51566	50533	54150	51050	231	15700	500	38920	100	1	46110835	23793	54.32	1.63	12	0.28	950.00	31661.00	79500	20220816	-35.09	47050	20230630	9.67	75000	-31.20	20230306	47050	9.67	20230630	77500	-33.42	20220817	47050	9.67	20230630	1.54	Y	020150	500	230 억	3945007	N	N	49221	N	N
88	20230817	100323	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51400	-1200	5	-2.28	4842058600	93868	30.75	51900	52600	51000	68300	36900	52600	51583.70	8.56	0	-4435	56733	54666	53633	51566	50533	54150	51050	231	15700	500	38920	100	1	46110835	23701	54.11	1.62	12	0.20	950.00	31661.00	79500	20220816	-35.35	47050	20230630	9.25	75000	-31.47	20230306	47050	9.25	20230630	77500	-33.68	20220817	47050	9.25	20230630	1.54	Y	020150	500	230 억	3945007	N	N	49221	N	N
89	20230817	090322	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52100	-500	5	-0.95	477993500	9179	3.01	51900	52400	51700	68300	36900	52600	52074.68	8.56	0	975	56733	54666	53633	51566	50533	54150	51050	231	15700	500	38920	100	1	46110835	24024	54.84	1.65	12	0.02	950.00	31661.00	79500	20220816	-34.47	47050	20230630	10.73	75000	-30.53	20230306	47050	10.73	20230630	77500	-32.77	20220817	47050	10.73	20230630	1.54	Y	020150	500	230 억	3945007	N	N	49221	N	N
90	20230816	160323	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52600	-3600	5	-6.41	16309470400	302918	72.02	54900	55700	52600	73000	39400	56200	53842.67	8.75	0	-54086	61000	58600	56700	54300	52400	57650	53350	231	16800	500	41580	100	1	46110835	24254	55.37	1.66	12	0.66	950.00	31661.00	79500	20220816	-33.84	47050	20230630	11.80	75000	-29.87	20230306	47050	11.80	20230630	79500	-33.84	20220816	47050	11.80	20230630	1.62	Y	020150	500	230 억	4035293	N	N	49221	N	N
91	20230816	150324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52800	-3400	5	-6.05	14583363900	270157	64.23	54900	55700	52700	73000	39400	56200	53981.00	8.75	0	-48857	61000	58600	56700	54300	52400	57650	53350	231	16800	500	41580	100	1	46110835	24347	55.58	1.67	12	0.59	950.00	31661.00	79500	20220816	-33.58	47050	20230630	12.22	75000	-29.60	20230306	47050	12.22	20230630	79500	-33.58	20220816	47050	12.22	20230630	1.62	Y	020150	500	230 억	4035293	N	N	69120	N	N
92	20230816	140322	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53200	-3000	5	-5.34	13050576400	241188	57.35	54900	55700	52700	73000	39400	56200	54109.48	8.75	0	-44316	61000	58600	56700	54300	52400	57650	53350	231	16800	500	41580	100	1	46110835	24531	56.00	1.68	12	0.52	950.00	31661.00	79500	20220816	-33.08	47050	20230630	13.07	75000	-29.07	20230306	47050	13.07	20230630	79500	-33.08	20220816	47050	13.07	20230630	1.62	Y	020150	500	230 억	4035293	N	N	69120	N	N
93	20230816	130324	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53400	-2800	5	-4.98	10642514000	195800	46.55	54900	55700	53300	73000	39400	56200	54353.92	8.75	0	-30427	61000	58600	56700	54300	52400	57650	53350	231	16800	500	41580	100	1	46110835	24623	56.21	1.69	12	0.42	950.00	31661.00	79500	20220816	-32.83	47050	20230630	13.50	75000	-28.80	20230306	47050	13.50	20230630	79500	-32.83	20220816	47050	13.50	20230630	1.62	Y	020150	500	230 억	4035293	N	N	69120	N	N
94	20230816	120327	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53500	-2700	5	-4.80	9330014000	171272	40.72	54900	55700	53500	73000	39400	56200	54474.74	8.75	0	-19162	61000	58600	56700	54300	52400	57650	53350	231	16800	500	41580	100	1	46110835	24669	56.32	1.69	12	0.37	950.00	31661.00	79500	20220816	-32.70	47050	20230630	13.71	75000	-28.67	20230306	47050	13.71	20230630	79500	-32.70	20220816	47050	13.71	20230630	1.62	Y	020150	500	230 억	4035293	N	N	69120	N	N
95	20230816	110325	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54100	-2100	5	-3.74	7044038500	128771	30.62	54900	55700	54000	73000	39400	56200	54701.95	8.75	0	-3540	61000	58600	56700	54300	52400	57650	53350	231	16800	500	41580	100	1	46110835	24946	56.95	1.71	12	0.28	950.00	31661.00	79500	20220816	-31.95	47050	20230630	14.98	75000	-27.87	20230306	47050	14.98	20230630	79500	-31.95	20220816	47050	14.98	20230630	1.62	Y	020150	500	230 억	4035293	N	N	69120	N	N
96	20230816	100321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54300	-1900	5	-3.38	5128632800	93508	22.23	54900	55700	54200	73000	39400	56200	54846.86	8.75	0	3892	61000	58600	56700	54300	52400	57650	53350	231	16800	500	41580	100	1	46110835	25038	57.16	1.72	12	0.20	950.00	31661.00	79500	20220816	-31.70	47050	20230630	15.41	75000	-27.60	20230306	47050	15.41	20230630	79500	-31.70	20220816	47050	15.41	20230630	1.62	Y	020150	500	230 억	4035293	N	N	69120	N	N
97	20230816	090321	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55200	-1000	5	-1.78	900680300	16347	3.89	54900	55600	54800	73000	39400	56200	55096.98	8.75	0	717	61000	58600	56700	54300	52400	57650	53350	231	16800	500	41580	100	1	46110835	25453	58.11	1.74	12	0.04	950.00	31661.00	79500	20220816	-30.57	47050	20230630	17.32	75000	-26.40	20230306	47050	17.32	20230630	79500	-30.57	20220816	47050	17.32	20230630	1.62	Y	020150	500	230 억	4035293	N	N	69120	N	N
98	20230814	160320	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56200	-1300	5	-2.26	23683416200	419474	49.23	58000	59100	54800	74700	40300	57500	56457.23	8.89	-192	-32185	59566	58532	57166	56132	54766	59050	56650	231	17200	500	42550	100	1	46110835	25914	59.16	1.78	12	0.91	950.00	31661.00	79500	20220816	-29.31	47050	20230630	19.45	75000	-25.07	20230306	47050	19.45	20230630	79500	-29.31	20220816	47050	19.45	20230630	1.60	Y	020150	500	230 억	4099669	N	N	69120	N	N
99	20230814	150319	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56100	-1400	5	-2.43	22760290400	403048	47.30	58000	59100	54800	74700	40300	57500	56467.57	8.89	-192	-33946	59566	58532	57166	56132	54766	59050	56650	231	17200	500	42550	100	1	46110835	25868	59.05	1.77	12	0.87	950.00	31661.00	79500	20220816	-29.43	47050	20230630	19.23	75000	-25.20	20230306	47050	19.23	20230630	79500	-29.43	20220816	47050	19.23	20230630	1.60	Y	020150	500	230 억	4099669	N	N	49241	N	N
100	20230814	140320	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55700	-1800	5	-3.13	21403342000	378843	44.46	58000	59100	54800	74700	40300	57500	56493.65	8.89	-192	-38742	59566	58532	57166	56132	54766	59050	56650	231	17200	500	42550	100	1	46110835	25684	58.63	1.76	12	0.82	950.00	31661.00	79500	20220816	-29.94	47050	20230630	18.38	75000	-25.73	20230306	47050	18.38	20230630	79500	-29.94	20220816	47050	18.38	20230630	1.60	Y	020150	500	230 억	4099669	N	N	49241	N	N
101	20230814	130320	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55300	-2200	5	-3.83	19501894800	344642	40.45	58000	59100	54800	74700	40300	57500	56582.99	8.89	-192	-36601	59566	58532	57166	56132	54766	59050	56650	231	17200	500	42550	100	1	46110835	25499	58.21	1.75	12	0.75	950.00	31661.00	79500	20220816	-30.44	47050	20230630	17.53	75000	-26.27	20230306	47050	17.53	20230630	79500	-30.44	20220816	47050	17.53	20230630	1.60	Y	020150	500	230 억	4099669	N	N	49241	N	N
102	20230814	120318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55000	-2500	5	-4.35	18031760600	317948	37.31	58000	59100	54900	74700	40300	57500	56710.16	8.89	-192	-28729	59566	58532	57166	56132	54766	59050	56650	231	17200	500	42550	100	1	46110835	25361	57.89	1.74	12	0.69	950.00	31661.00	79500	20220816	-30.82	47050	20230630	16.90	75000	-26.67	20230306	47050	16.90	20230630	79500	-30.82	20220816	47050	16.90	20230630	1.60	Y	020150	500	230 억	4099669	N	N	49241	N	N
103	20230814	110318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55600	-1900	5	-3.30	14901292600	261176	30.65	58000	59100	55400	74700	40300	57500	57052.70	8.89	-192	-23239	59566	58532	57166	56132	54766	59050	56650	231	17200	500	42550	100	1	46110835	25638	58.53	1.76	12	0.57	950.00	31661.00	79500	20220816	-30.06	47050	20230630	18.17	75000	-25.87	20230306	47050	18.17	20230630	79500	-30.06	20220816	47050	18.17	20230630	1.60	Y	020150	500	230 억	4099669	N	N	49241	N	N
104	20230814	100318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56100	-1400	5	-2.43	10279446100	178261	20.92	58000	59100	56000	74700	40300	57500	57666.18	8.89	-192	-27042	59566	58532	57166	56132	54766	59050	56650	231	17200	500	42550	100	1	46110835	25868	59.05	1.77	12	0.39	950.00	31661.00	79500	20220816	-29.43	47050	20230630	19.23	75000	-25.20	20230306	47050	19.23	20230630	79500	-29.43	20220816	47050	19.23	20230630	1.60	Y	020150	500	230 억	4099669	N	N	49241	N	N
105	20230814	090318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	58500	1000	2	1.74	2924287900	49928	5.86	58000	59100	58000	74700	40300	57500	58594.48	8.89	-192	-6820	59566	58532	57166	56132	54766	59050	56650	231	17200	500	42550	100	1	46110835	26975	61.58	1.85	12	0.11	950.00	31661.00	79500	20220816	-26.42	47050	20230630	24.34	75000	-22.00	20230306	47050	24.34	20230630	79500	-26.42	20220816	47050	24.34	20230630	1.60	Y	020150	500	230 억	4099669	N	N	49241	N	N
106	20230811	160318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57500	3400	2	6.28	48516148400	848701	437.18	56200	58200	55800	70300	37900	54100	57164.57	8.35	-1316	243416	54966	54532	53966	53532	52966	54750	53750	231	16200	500	40030	100	1	46110835	26514	60.53	1.82	12	1.84	950.00	31661.00	79500	20220816	-27.67	47050	20230630	22.21	75000	-23.33	20230306	47050	22.21	20230630	79500	-27.67	20220816	47050	22.21	20230630	1.73	Y	020150	500	230 억	3849437	N	N	49241	N	N
107	20230811	150316	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57500	3400	2	6.28	45785869500	801217	412.72	56200	58200	55800	70300	37900	54100	57145.40	8.35	-1316	232637	54966	54532	53966	53532	52966	54750	53750	231	16200	500	40030	100	1	46110835	26514	60.53	1.82	12	1.74	950.00	31661.00	79500	20220816	-27.67	47050	20230630	22.21	75000	-23.33	20230306	47050	22.21	20230630	79500	-27.67	20220816	47050	22.21	20230630	1.73	Y	020150	500	230 억	3849437	N	N	22994	N	N
108	20230811	140317	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57000	2900	2	5.36	42505372900	744089	383.29	56200	58200	55800	70300	37900	54100	57124.04	8.35	-1316	227480	54966	54532	53966	53532	52966	54750	53750	231	16200	500	40030	100	1	46110835	26283	60.00	1.80	12	1.61	950.00	31661.00	79500	20220816	-28.30	47050	20230630	21.15	75000	-24.00	20230306	47050	21.15	20230630	79500	-28.30	20220816	47050	21.15	20230630	1.73	Y	020150	500	230 억	3849437	N	N	22994	N	N
109	20230811	130316	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57900	3800	2	7.02	38887104300	680883	350.73	56200	58200	55800	70300	37900	54100	57112.76	8.35	-1316	223803	54966	54532	53966	53532	52966	54750	53750	231	16200	500	40030	100	1	46110835	26698	60.95	1.83	12	1.48	950.00	31661.00	79500	20220816	-27.17	47050	20230630	23.06	75000	-22.80	20230306	47050	23.06	20230630	79500	-27.17	20220816	47050	23.06	20230630	1.73	Y	020150	500	230 억	3849437	N	N	22994	N	N
110	20230811	120314	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57100	3000	2	5.55	27729969700	487632	251.19	56200	57500	55800	70300	37900	54100	56866.59	8.35	-1316	136711	54966	54532	53966	53532	52966	54750	53750	231	16200	500	40030	100	1	46110835	26329	60.11	1.80	12	1.06	950.00	31661.00	79500	20220816	-28.18	47050	20230630	21.36	75000	-23.87	20230306	47050	21.36	20230630	79500	-28.18	20220816	47050	21.36	20230630	1.73	Y	020150	500	230 억	3849437	N	N	22994	N	N
111	20230811	110313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56800	2700	2	4.99	25082880200	441142	227.24	56200	57500	55800	70300	37900	54100	56858.97	8.35	-1316	121335	54966	54532	53966	53532	52966	54750	53750	231	16200	500	40030	100	1	46110835	26191	59.79	1.79	12	0.96	950.00	31661.00	79500	20220816	-28.55	47050	20230630	20.72	75000	-24.27	20230306	47050	20.72	20230630	79500	-28.55	20220816	47050	20.72	20230630	1.73	Y	020150	500	230 억	3849437	N	N	22994	N	N
112	20230811	100312	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	57200	3100	2	5.73	20436611000	359742	185.31	56200	57500	55800	70300	37900	54100	56809.08	8.35	-1316	104890	54966	54532	53966	53532	52966	54750	53750	231	16200	500	40030	100	1	46110835	26375	60.21	1.81	12	0.78	950.00	31661.00	79500	20220816	-28.05	47050	20230630	21.57	75000	-23.73	20230306	47050	21.57	20230630	79500	-28.05	20220816	47050	21.57	20230630	1.73	Y	020150	500	230 억	3849437	N	N	22994	N	N
113	20230811	090315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56400	2300	2	4.25	3254200600	57578	29.66	56200	57200	56000	70300	37900	54100	56518.12	8.35	-1316	7970	54966	54532	53966	53532	52966	54750	53750	231	16200	500	40030	100	1	46110835	26007	59.37	1.78	12	0.12	950.00	31661.00	79500	20220816	-29.06	47050	20230630	19.87	75000	-24.80	20230306	47050	19.87	20230630	79500	-29.06	20220816	47050	19.87	20230630	1.73	Y	020150	500	230 억	3849437	N	N	22994	N	N
114	20230810	160314	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54100	0	3	0.00	10442331300	193673	50.24	53700	54400	53400	70300	37900	54100	53916.36	8.34	-740	-6337	56500	55300	53200	52000	49900	55900	52600	231	16200	500	40030	100	1	46110835	24946	56.95	1.71	12	0.42	950.00	31661.00	79500	20220816	-31.95	47050	20230630	14.98	75000	-27.87	20230306	47050	14.98	20230630	79500	-31.95	20220816	47050	14.98	20230630	1.75	Y	020150	500	230 억	3845094	N	N	22994	N	N
115	20230810	150313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53800	-300	5	-0.55	7849198500	145686	37.79	53700	54400	53400	70300	37900	54100	53877.22	8.34	-740	10593	56500	55300	53200	52000	49900	55900	52600	231	16200	500	40030	100	1	46110835	24808	56.63	1.70	12	0.32	950.00	31661.00	79500	20220816	-32.33	47050	20230630	14.35	75000	-28.27	20230306	47050	14.35	20230630	79500	-32.33	20220816	47050	14.35	20230630	1.75	Y	020150	500	230 억	3845094	N	N	23170	N	N
116	20230810	140313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53800	-300	5	-0.55	7168767100	133051	34.51	53700	54400	53400	70300	37900	54100	53879.53	8.34	-740	8302	56500	55300	53200	52000	49900	55900	52600	231	16200	500	40030	100	1	46110835	24808	56.63	1.70	12	0.29	950.00	31661.00	79500	20220816	-32.33	47050	20230630	14.35	75000	-28.27	20230306	47050	14.35	20230630	79500	-32.33	20220816	47050	14.35	20230630	1.75	Y	020150	500	230 억	3845094	N	N	23170	N	N
117	20230810	130310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53800	-300	5	-0.55	6424655800	119255	30.94	53700	54400	53400	70300	37900	54100	53872.90	8.34	-740	5433	56500	55300	53200	52000	49900	55900	52600	231	16200	500	40030	100	1	46110835	24808	56.63	1.70	12	0.26	950.00	31661.00	79500	20220816	-32.33	47050	20230630	14.35	75000	-28.27	20230306	47050	14.35	20230630	79500	-32.33	20220816	47050	14.35	20230630	1.75	Y	020150	500	230 억	3845094	N	N	23170	N	N
118	20230810	120313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53900	-200	5	-0.37	5683341600	105508	27.37	53700	54400	53400	70300	37900	54100	53866.03	8.34	-740	5180	56500	55300	53200	52000	49900	55900	52600	231	16200	500	40030	100	1	46110835	24854	56.74	1.70	12	0.23	950.00	31661.00	79500	20220816	-32.20	47050	20230630	14.56	75000	-28.13	20230306	47050	14.56	20230630	79500	-32.20	20220816	47050	14.56	20230630	1.75	Y	020150	500	230 억	3845094	N	N	23170	N	N
119	20230810	110315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53700	-400	5	-0.74	4879769000	90572	23.50	53700	54400	53400	70300	37900	54100	53876.77	8.34	-740	6912	56500	55300	53200	52000	49900	55900	52600	231	16200	500	40030	100	1	46110835	24762	56.53	1.70	12	0.20	950.00	31661.00	79500	20220816	-32.45	47050	20230630	14.13	75000	-28.40	20230306	47050	14.13	20230630	79500	-32.45	20220816	47050	14.13	20230630	1.75	Y	020150	500	230 억	3845094	N	N	23170	N	N
120	20230810	100314	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54100	0	3	0.00	3375464200	62613	16.24	53700	54400	53400	70300	37900	54100	53909.39	8.34	-740	11387	56500	55300	53200	52000	49900	55900	52600	231	16200	500	40030	100	1	46110835	24946	56.95	1.71	12	0.14	950.00	31661.00	79500	20220816	-31.95	47050	20230630	14.98	75000	-27.87	20230306	47050	14.98	20230630	79500	-31.95	20220816	47050	14.98	20230630	1.75	Y	020150	500	230 억	3845094	N	N	23170	N	N
121	20230810	090315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54100	0	3	0.00	736829800	13704	3.55	53700	54200	53400	70300	37900	54100	53762.87	8.34	-740	4653	56500	55300	53200	52000	49900	55900	52600	231	16200	500	40030	100	1	46110835	24946	56.95	1.71	12	0.03	950.00	31661.00	79500	20220816	-31.95	47050	20230630	14.98	75000	-27.87	20230306	47050	14.98	20230630	79500	-31.95	20220816	47050	14.98	20230630	1.75	Y	020150	500	230 억	3845094	N	N	23170	N	N
122	20230809	160312	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54100	3200	2	6.29	20523946700	384592	119.39	51300	54400	51100	66100	35700	50900	53364.94	7.94	4123	169858	53266	52082	50916	49732	48566	52675	50325	231	15200	500	37660	100	1	46110835	24946	56.95	1.71	12	0.83	950.00	31661.00	79500	20220816	-31.95	47050	20230630	14.98	75000	-27.87	20230306	47050	14.98	20230630	79500	-31.95	20220816	47050	14.98	20230630	1.76	Y	020150	500	230 억	3662345	N	N	23170	N	N
123	20230809	150310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54100	3200	2	6.29	18853646300	353704	109.81	51300	54400	51100	66100	35700	50900	53303.54	7.94	4123	162038	53266	52082	50916	49732	48566	52675	50325	231	15200	500	37660	100	1	46110835	24946	56.95	1.71	12	0.77	950.00	31661.00	79500	20220816	-31.95	47050	20230630	14.98	75000	-27.87	20230306	47050	14.98	20230630	79500	-31.95	20220816	47050	14.98	20230630	1.76	Y	020150	500	230 억	3662345	N	N	22410	N	N
124	20230809	140310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54000	3100	2	6.09	16370429000	307786	95.55	51300	54400	51100	66100	35700	50900	53187.79	7.94	4123	143265	53266	52082	50916	49732	48566	52675	50325	231	15200	500	37660	100	1	46110835	24900	56.84	1.71	12	0.67	950.00	31661.00	79500	20220816	-32.08	47050	20230630	14.77	75000	-28.00	20230306	47050	14.77	20230630	79500	-32.08	20220816	47050	14.77	20230630	1.76	Y	020150	500	230 억	3662345	N	N	22410	N	N
125	20230809	130315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54000	3100	2	6.09	13614930400	256809	79.73	51300	54000	51100	66100	35700	50900	53015.88	7.94	4123	122583	53266	52082	50916	49732	48566	52675	50325	231	15200	500	37660	100	1	46110835	24900	56.84	1.71	12	0.56	950.00	31661.00	79500	20220816	-32.08	47050	20230630	14.77	75000	-28.00	20230306	47050	14.77	20230630	79500	-32.08	20220816	47050	14.77	20230630	1.76	Y	020150	500	230 억	3662345	N	N	22410	N	N
126	20230809	120314	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53700	2800	2	5.50	12090296900	228394	70.90	51300	54000	51100	66100	35700	50900	52936.25	7.94	4123	108685	53266	52082	50916	49732	48566	52675	50325	231	15200	500	37660	100	1	46110835	24762	56.53	1.70	12	0.50	950.00	31661.00	79500	20220816	-32.45	47050	20230630	14.13	75000	-28.40	20230306	47050	14.13	20230630	79500	-32.45	20220816	47050	14.13	20230630	1.76	Y	020150	500	230 억	3662345	N	N	22410	N	N
127	20230809	110313	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53800	2900	2	5.70	10222078000	193643	60.12	51300	53800	51100	66100	35700	50900	52788.38	7.94	4123	91692	53266	52082	50916	49732	48566	52675	50325	231	15200	500	37660	100	1	46110835	24808	56.63	1.70	12	0.42	950.00	31661.00	79500	20220816	-32.33	47050	20230630	14.35	75000	-28.27	20230306	47050	14.35	20230630	79500	-32.33	20220816	47050	14.35	20230630	1.76	Y	020150	500	230 억	3662345	N	N	22410	N	N
128	20230809	100309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52800	1900	2	3.73	6588923800	125520	38.97	51300	53200	51100	66100	35700	50900	52493.17	7.94	4123	52004	53266	52082	50916	49732	48566	52675	50325	231	15200	500	37660	100	1	46110835	24347	55.58	1.67	12	0.27	950.00	31661.00	79500	20220816	-33.58	47050	20230630	12.22	75000	-29.60	20230306	47050	12.22	20230630	79500	-33.58	20220816	47050	12.22	20230630	1.76	Y	020150	500	230 억	3662345	N	N	22410	N	N
129	20230809	090309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51800	900	2	1.77	620253900	12062	3.74	51300	51800	51100	66100	35700	50900	51422.66	7.94	4123	5936	53266	52082	50916	49732	48566	52675	50325	231	15200	500	37660	100	1	46110835	23885	54.53	1.64	12	0.03	950.00	31661.00	79500	20220816	-34.84	47050	20230630	10.10	75000	-30.93	20230306	47050	10.10	20230630	79500	-34.84	20220816	47050	10.10	20230630	1.76	Y	020150	500	230 억	3662345	N	N	22410	N	N
130	20230808	160315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50900	-1000	5	-1.93	16246980500	320261	139.70	50700	52100	49750	67400	36400	51900	50728.81	7.86	-202	30689	53633	52766	51633	50766	49633	53200	51200	231	15500	500	38400	100	1	46110835	23470	53.58	1.61	12	0.69	950.00	31661.00	79500	20220816	-35.97	47050	20230630	8.18	75000	-32.13	20230306	47050	8.18	20230630	79500	-35.97	20220816	47050	8.18	20230630	1.71	Y	020150	500	230 억	3624028	N	N	22410	N	N
131	20230808	150312	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50700	-1200	5	-2.31	15242128600	300507	131.08	50700	52100	49750	67400	36400	51900	50720.03	7.86	-202	29703	53633	52766	51633	50766	49633	53200	51200	231	15500	500	38400	100	1	46110835	23378	53.37	1.60	12	0.65	950.00	31661.00	79500	20220816	-36.23	47050	20230630	7.76	75000	-32.40	20230306	47050	7.76	20230630	79500	-36.23	20220816	47050	7.76	20230630	1.71	Y	020150	500	230 억	3624028	N	N	13327	N	N
132	20230808	140309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50900	-1000	5	-1.93	13729010200	270675	118.07	50700	52100	49750	67400	36400	51900	50719.89	7.86	-202	25058	53633	52766	51633	50766	49633	53200	51200	231	15500	500	38400	100	1	46110835	23470	53.58	1.61	12	0.59	950.00	31661.00	79500	20220816	-35.97	47050	20230630	8.18	75000	-32.13	20230306	47050	8.18	20230630	79500	-35.97	20220816	47050	8.18	20230630	1.71	Y	020150	500	230 억	3624028	N	N	13327	N	N
133	20230808	130307	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50900	-1000	5	-1.93	12734637200	251134	109.54	50700	52100	49750	67400	36400	51900	50706.91	7.86	-202	18991	53633	52766	51633	50766	49633	53200	51200	231	15500	500	38400	100	1	46110835	23470	53.58	1.61	12	0.54	950.00	31661.00	79500	20220816	-35.97	47050	20230630	8.18	75000	-32.13	20230306	47050	8.18	20230630	79500	-35.97	20220816	47050	8.18	20230630	1.71	Y	020150	500	230 억	3624028	N	N	13327	N	N
134	20230808	120309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51100	-800	5	-1.54	11676652300	230395	100.50	50700	52100	49750	67400	36400	51900	50679.20	7.86	-202	9694	53633	52766	51633	50766	49633	53200	51200	231	15500	500	38400	100	1	46110835	23563	53.79	1.61	12	0.50	950.00	31661.00	79500	20220816	-35.72	47050	20230630	8.61	75000	-31.87	20230306	47050	8.61	20230630	79500	-35.72	20220816	47050	8.61	20230630	1.71	Y	020150	500	230 억	3624028	N	N	13327	N	N
135	20230808	110308	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50700	-1200	5	-2.31	10376917900	204939	89.39	50700	52100	49750	67400	36400	51900	50632.06	7.86	-202	1881	53633	52766	51633	50766	49633	53200	51200	231	15500	500	38400	100	1	46110835	23378	53.37	1.60	12	0.44	950.00	31661.00	79500	20220816	-36.23	47050	20230630	7.76	75000	-32.40	20230306	47050	7.76	20230630	79500	-36.23	20220816	47050	7.76	20230630	1.71	Y	020150	500	230 억	3624028	N	N	13327	N	N
136	20230808	100311	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	50900	-1000	5	-1.93	8685527600	171624	74.86	50700	52100	49750	67400	36400	51900	50605.30	7.86	-202	-852	53633	52766	51633	50766	49633	53200	51200	231	15500	500	38400	100	1	46110835	23470	53.58	1.61	12	0.37	950.00	31661.00	79500	20220816	-35.97	47050	20230630	8.18	75000	-32.13	20230306	47050	8.18	20230630	79500	-35.97	20220816	47050	8.18	20230630	1.71	Y	020150	500	230 억	3624028	N	N	13327	N	N
137	20230808	090310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52100	200	2	0.39	1102588400	21540	9.40	50700	52100	50700	67400	36400	51900	51176.43	7.86	-202	4916	53633	52766	51633	50766	49633	53200	51200	231	15500	500	38400	100	1	46110835	24024	54.84	1.65	12	0.05	950.00	31661.00	79500	20220816	-34.47	47050	20230630	10.73	75000	-30.53	20230306	47050	10.73	20230630	79500	-34.47	20220816	47050	10.73	20230630	1.71	Y	020150	500	230 억	3624028	N	N	13327	N	N
138	20230807	160309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51900	600	2	1.17	11289450000	217824	62.04	50500	52500	50500	66600	36000	51300	51828.15	7.71	-973	30967	54166	52732	51966	50532	49766	52350	50150	231	15300	500	37960	100	1	46110835	23932	54.63	1.64	12	0.47	950.00	31661.00	79500	20220816	-34.72	47050	20230630	10.31	75000	-30.80	20230306	47050	10.31	20230630	79500	-34.72	20220816	47050	10.31	20230630	1.68	Y	020150	500	230 억	3554440	N	N	13327	N	N
139	20230807	150307	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52000	700	2	1.36	10253019300	197863	56.35	50500	52500	50500	66600	36000	51300	51818.81	7.71	-973	30905	54166	52732	51966	50532	49766	52350	50150	231	15300	500	37960	100	1	46110835	23978	54.74	1.64	12	0.43	950.00	31661.00	79500	20220816	-34.59	47050	20230630	10.52	75000	-30.67	20230306	47050	10.52	20230630	79500	-34.59	20220816	47050	10.52	20230630	1.68	Y	020150	500	230 억	3554440	N	N	67071	N	N
140	20230807	140310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51600	300	2	0.58	9184708700	177188	50.46	50500	52500	50500	66600	36000	51300	51835.99	7.71	-973	27764	54166	52732	51966	50532	49766	52350	50150	231	15300	500	37960	100	1	46110835	23793	54.32	1.63	12	0.38	950.00	31661.00	79500	20220816	-35.09	47050	20230630	9.67	75000	-31.20	20230306	47050	9.67	20230630	79500	-35.09	20220816	47050	9.67	20230630	1.68	Y	020150	500	230 억	3554440	N	N	67071	N	N
141	20230807	130308	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51700	400	2	0.78	7547253200	145445	41.42	50500	52500	50500	66600	36000	51300	51890.82	7.71	-973	33916	54166	52732	51966	50532	49766	52350	50150	231	15300	500	37960	100	1	46110835	23839	54.42	1.63	12	0.32	950.00	31661.00	79500	20220816	-34.97	47050	20230630	9.88	75000	-31.07	20230306	47050	9.88	20230630	79500	-34.97	20220816	47050	9.88	20230630	1.68	Y	020150	500	230 억	3554440	N	N	67071	N	N
142	20230807	120308	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52300	1000	2	1.95	6330141500	121987	34.74	50500	52500	50500	66600	36000	51300	51891.99	7.71	-973	34490	54166	52732	51966	50532	49766	52350	50150	231	15300	500	37960	100	1	46110835	24116	55.05	1.65	12	0.26	950.00	31661.00	79500	20220816	-34.21	47050	20230630	11.16	75000	-30.27	20230306	47050	11.16	20230630	79500	-34.21	20220816	47050	11.16	20230630	1.68	Y	020150	500	230 억	3554440	N	N	67071	N	N
143	20230807	110305	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51900	600	2	1.17	5288224100	102032	29.06	50500	52300	50500	66600	36000	51300	51829.13	7.71	-973	28676	54166	52732	51966	50532	49766	52350	50150	231	15300	500	37960	100	1	46110835	23932	54.63	1.64	12	0.22	950.00	31661.00	79500	20220816	-34.72	47050	20230630	10.31	75000	-30.80	20230306	47050	10.31	20230630	79500	-34.72	20220816	47050	10.31	20230630	1.68	Y	020150	500	230 억	3554440	N	N	67071	N	N
144	20230807	100309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52000	700	2	1.36	3774180900	72837	20.74	50500	52300	50500	66600	36000	51300	51816.89	7.71	-973	21236	54166	52732	51966	50532	49766	52350	50150	231	15300	500	37960	100	1	46110835	23978	54.74	1.64	12	0.16	950.00	31661.00	79500	20220816	-34.59	47050	20230630	10.52	75000	-30.67	20230306	47050	10.52	20230630	79500	-34.59	20220816	47050	10.52	20230630	1.68	Y	020150	500	230 억	3554440	N	N	67071	N	N
145	20230807	090309	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51300	0	3	0.00	446395100	8781	2.50	50500	51300	50500	66600	36000	51300	50835.90	7.71	-973	2650	54166	52732	51966	50532	49766	52350	50150	231	15300	500	37960	100	1	46110835	23655	54.00	1.62	12	0.02	950.00	31661.00	79500	20220816	-35.47	47050	20230630	9.03	75000	-31.60	20230306	47050	9.03	20230630	79500	-35.47	20220816	47050	9.03	20230630	1.68	Y	020150	500	230 억	3554440	N	N	67071	N	N
146	20230804	160306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51300	-2100	5	-3.93	18027178800	347556	78.51	53300	53400	51200	69400	37400	53400	51870.13	7.87	-400	-67743	56666	55032	53766	52132	50866	54400	51500	231	16000	500	39510	100	1	46110835	23655	54.00	1.62	12	0.75	950.00	31661.00	79500	20220816	-35.47	47050	20230630	9.03	75000	-31.60	20230306	47050	9.03	20230630	79500	-35.47	20220816	47050	9.03	20230630	1.67	Y	020150	500	230 억	3628158	N	N	66571	N	N
147	20230804	150307	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51600	-1800	5	-3.37	16941043300	326426	73.73	53300	53400	51200	69400	37400	53400	51898.20	7.87	-400	-65937	56666	55032	53766	52132	50866	54400	51500	231	16000	500	39510	100	1	46110835	23793	54.32	1.63	12	0.71	950.00	31661.00	79500	20220816	-35.09	47050	20230630	9.67	75000	-31.20	20230306	47050	9.67	20230630	79500	-35.09	20220816	47050	9.67	20230630	1.67	Y	020150	500	230 억	3628158	N	N	97109	N	N
148	20230804	140310	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51800	-1600	5	-3.00	12582711900	241841	54.63	53300	53400	51700	69400	37400	53400	52028.40	7.87	-400	-50083	56666	55032	53766	52132	50866	54400	51500	231	16000	500	39510	100	1	46110835	23885	54.53	1.64	12	0.52	950.00	31661.00	79500	20220816	-34.84	47050	20230630	10.10	75000	-30.93	20230306	47050	10.10	20230630	79500	-34.84	20220816	47050	10.10	20230630	1.67	Y	020150	500	230 억	3628158	N	N	97109	N	N
149	20230804	130306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52000	-1400	5	-2.62	10357437600	198936	44.94	53300	53400	51800	69400	37400	53400	52063.63	7.87	-400	-34017	56666	55032	53766	52132	50866	54400	51500	231	16000	500	39510	100	1	46110835	23978	54.74	1.64	12	0.43	950.00	31661.00	79500	20220816	-34.59	47050	20230630	10.52	75000	-30.67	20230306	47050	10.52	20230630	79500	-34.59	20220816	47050	10.52	20230630	1.67	Y	020150	500	230 억	3628158	N	N	97109	N	N
150	20230804	120306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52200	-1200	5	-2.25	9446782600	181459	40.99	53300	53400	51800	69400	37400	53400	52059.55	7.87	-400	-35474	56666	55032	53766	52132	50866	54400	51500	231	16000	500	39510	100	1	46110835	24070	54.95	1.65	12	0.39	950.00	31661.00	79500	20220816	-34.34	47050	20230630	10.95	75000	-30.40	20230306	47050	10.95	20230630	79500	-34.34	20220816	47050	10.95	20230630	1.67	Y	020150	500	230 억	3628158	N	N	97109	N	N
151	20230804	110307	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	51900	-1500	5	-2.81	7927608800	152242	34.39	53300	53400	51800	69400	37400	53400	52071.71	7.87	-400	-32439	56666	55032	53766	52132	50866	54400	51500	231	16000	500	39510	100	1	46110835	23932	54.63	1.64	12	0.33	950.00	31661.00	79500	20220816	-34.72	47050	20230630	10.31	75000	-30.80	20230306	47050	10.31	20230630	79500	-34.72	20220816	47050	10.31	20230630	1.67	Y	020150	500	230 억	3628158	N	N	97109	N	N
152	20230804	100304	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52100	-1300	5	-2.43	6099643900	117087	26.45	53300	53400	51800	69400	37400	53400	52094.07	7.87	-400	-27279	56666	55032	53766	52132	50866	54400	51500	231	16000	500	39510	100	1	46110835	24024	54.84	1.65	12	0.25	950.00	31661.00	79500	20220816	-34.47	47050	20230630	10.73	75000	-30.53	20230306	47050	10.73	20230630	79500	-34.47	20220816	47050	10.73	20230630	1.67	Y	020150	500	230 억	3628158	N	N	97109	N	N
153	20230804	090304	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	52400	-1000	5	-1.87	539377700	10239	2.31	53300	53400	52400	69400	37400	53400	52673.00	7.87	-400	-4192	56666	55032	53766	52132	50866	54400	51500	231	16000	500	39510	100	1	46110835	24162	55.16	1.66	12	0.02	950.00	31661.00	79500	20220816	-34.09	47050	20230630	11.37	75000	-30.13	20230306	47050	11.37	20230630	79500	-34.09	20220816	47050	11.37	20230630	1.67	Y	020150	500	230 억	3628158	N	N	97109	N	N
154	20230803	160305	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53400	-1800	5	-3.26	23446097100	439335	127.77	54900	55400	52500	71700	38700	55200	53367.21	7.98	-282	-20965	57133	56166	55433	54466	53733	55800	54100	231	16500	500	40840	100	1	46110835	24623	56.21	1.69	12	0.95	950.00	31661.00	79500	20220816	-32.83	47050	20230630	13.50	75000	-28.80	20230306	47050	13.50	20230630	79500	-32.83	20220816	47050	13.50	20230630	1.69	Y	020150	500	230 억	3678888	N	N	97109	N	N
155	20230803	150306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53200	-2000	5	-3.62	21730763600	407160	118.41	54900	55400	52500	71700	38700	55200	53371.56	7.98	-282	-23697	57133	56166	55433	54466	53733	55800	54100	231	16500	500	40840	100	1	46110835	24531	56.00	1.68	12	0.88	950.00	31661.00	79500	20220816	-33.08	47050	20230630	13.07	75000	-29.07	20230306	47050	13.07	20230630	79500	-33.08	20220816	47050	13.07	20230630	1.69	Y	020150	500	230 억	3678888	N	N	68922	N	N
156	20230803	140303	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53100	-2100	5	-3.80	19999706200	374503	108.91	54900	55400	52500	71700	38700	55200	53403.33	7.98	-282	-26079	57133	56166	55433	54466	53733	55800	54100	231	16500	500	40840	100	1	46110835	24485	55.89	1.68	12	0.81	950.00	31661.00	79500	20220816	-33.21	47050	20230630	12.86	75000	-29.20	20230306	47050	12.86	20230630	79500	-33.21	20220816	47050	12.86	20230630	1.69	Y	020150	500	230 억	3678888	N	N	68922	N	N
157	20230803	130306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53100	-2100	5	-3.80	18234015600	341180	99.22	54900	55400	52500	71700	38700	55200	53443.98	7.98	-282	-12930	57133	56166	55433	54466	53733	55800	54100	231	16500	500	40840	100	1	46110835	24485	55.89	1.68	12	0.74	950.00	31661.00	79500	20220816	-33.21	47050	20230630	12.86	75000	-29.20	20230306	47050	12.86	20230630	79500	-33.21	20220816	47050	12.86	20230630	1.69	Y	020150	500	230 억	3678888	N	N	68922	N	N
158	20230803	120306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53000	-2200	5	-3.99	16703552100	312286	90.82	54900	55400	52500	71700	38700	55200	53488.00	7.98	-282	-5806	57133	56166	55433	54466	53733	55800	54100	231	16500	500	40840	100	1	46110835	24439	55.79	1.67	12	0.68	950.00	31661.00	79500	20220816	-33.33	47050	20230630	12.65	75000	-29.33	20230306	47050	12.65	20230630	79500	-33.33	20220816	47050	12.65	20230630	1.69	Y	020150	500	230 억	3678888	N	N	68922	N	N
159	20230803	110303	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53400	-1800	5	-3.26	13362159400	249368	72.52	54900	55400	52500	71700	38700	55200	53584.10	7.98	-282	-9643	57133	56166	55433	54466	53733	55800	54100	231	16500	500	40840	100	1	46110835	24623	56.21	1.69	12	0.54	950.00	31661.00	79500	20220816	-32.83	47050	20230630	13.50	75000	-28.80	20230306	47050	13.50	20230630	79500	-32.83	20220816	47050	13.50	20230630	1.69	Y	020150	500	230 억	3678888	N	N	68922	N	N
160	20230803	100303	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	53800	-1400	5	-2.54	10179436000	190054	55.27	54900	55400	52500	71700	38700	55200	53560.76	7.98	-282	-11933	57133	56166	55433	54466	53733	55800	54100	231	16500	500	40840	100	1	46110835	24808	56.63	1.70	12	0.41	950.00	31661.00	79500	20220816	-32.33	47050	20230630	14.35	75000	-28.27	20230306	47050	14.35	20230630	79500	-32.33	20220816	47050	14.35	20230630	1.69	Y	020150	500	230 억	3678888	N	N	68922	N	N
161	20230803	090303	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	54500	-700	5	-1.27	961796400	17487	5.09	54900	55400	54500	71700	38700	55200	55000.65	7.98	-282	3383	57133	56166	55433	54466	53733	55800	54100	231	16500	500	40840	100	1	46110835	25130	57.37	1.72	12	0.04	950.00	31661.00	79500	20220816	-31.45	47050	20230630	15.83	75000	-27.33	20230306	47050	15.83	20230630	79500	-31.45	20220816	47050	15.83	20230630	1.69	Y	020150	500	230 억	3678888	N	N	68922	N	N
162	20230802	160304	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55200	-1200	5	-2.13	18968784300	342527	77.73	56000	56400	54700	73300	39500	56400	55379.19	7.88	-920	67337	57933	57166	56333	55566	54733	57550	55950	231	16900	500	41730	100	1	46110835	25453	58.11	1.74	12	0.74	950.00	31661.00	79500	20220816	-30.57	47050	20230630	17.32	75000	-26.40	20230306	47050	17.32	20230630	79500	-30.57	20220816	47050	17.32	20230630	1.70	Y	020150	500	230 억	3633175	N	N	68922	N	N
163	20230802	150306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55100	-1300	5	-2.30	17515061500	316179	71.76	56000	56400	54700	73300	39500	56400	55395.92	7.88	-920	54310	57933	57166	56333	55566	54733	57550	55950	231	16900	500	41730	100	1	46110835	25407	58.00	1.74	12	0.69	950.00	31661.00	79500	20220816	-30.69	47050	20230630	17.11	75000	-26.53	20230306	47050	17.11	20230630	79500	-30.69	20220816	47050	17.11	20230630	1.70	Y	020150	500	230 억	3633175	N	N	23080	N	N
164	20230802	140306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55000	-1400	5	-2.48	15418723100	278122	63.12	56000	56400	54700	73300	39500	56400	55438.58	7.88	-920	37486	57933	57166	56333	55566	54733	57550	55950	231	16900	500	41730	100	1	46110835	25361	57.89	1.74	12	0.60	950.00	31661.00	79500	20220816	-30.82	47050	20230630	16.90	75000	-26.67	20230306	47050	16.90	20230630	79500	-30.82	20220816	47050	16.90	20230630	1.70	Y	020150	500	230 억	3633175	N	N	23080	N	N
165	20230802	130304	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55200	-1200	5	-2.13	13103785500	235988	53.56	56000	56400	54900	73300	39500	56400	55527.21	7.88	-920	33887	57933	57166	56333	55566	54733	57550	55950	231	16900	500	41730	100	1	46110835	25453	58.11	1.74	12	0.51	950.00	31661.00	79500	20220816	-30.57	47050	20230630	17.32	75000	-26.40	20230306	47050	17.32	20230630	79500	-30.57	20220816	47050	17.32	20230630	1.70	Y	020150	500	230 억	3633175	N	N	23080	N	N
166	20230802	120301	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55400	-1000	5	-1.77	11895784000	214150	48.60	56000	56400	54900	73300	39500	56400	55548.70	7.88	-920	29944	57933	57166	56333	55566	54733	57550	55950	231	16900	500	41730	100	1	46110835	25545	58.32	1.75	12	0.46	950.00	31661.00	79500	20220816	-30.31	47050	20230630	17.75	75000	-26.13	20230306	47050	17.75	20230630	79500	-30.31	20220816	47050	17.75	20230630	1.70	Y	020150	500	230 억	3633175	N	N	23080	N	N
167	20230802	110300	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55700	-700	5	-1.24	9268380700	166695	37.83	56000	56400	54900	73300	39500	56400	55600.66	7.88	-920	14489	57933	57166	56333	55566	54733	57550	55950	231	16900	500	41730	100	1	46110835	25684	58.63	1.76	12	0.36	950.00	31661.00	79500	20220816	-29.94	47050	20230630	18.38	75000	-25.73	20230306	47050	18.38	20230630	79500	-29.94	20220816	47050	18.38	20230630	1.70	Y	020150	500	230 억	3633175	N	N	23080	N	N
168	20230802	100302	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56300	-100	5	-0.18	6492578600	116966	26.54	56000	56300	54900	73300	39500	56400	55507.99	7.88	-920	1945	57933	57166	56333	55566	54733	57550	55950	231	16900	500	41730	100	1	46110835	25960	59.26	1.78	12	0.25	950.00	31661.00	79500	20220816	-29.18	47050	20230630	19.66	75000	-24.93	20230306	47050	19.66	20230630	79500	-29.18	20220816	47050	19.66	20230630	1.70	Y	020150	500	230 억	3633175	N	N	23080	N	N
169	20230802	090301	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55800	-600	5	-1.06	803920700	14494	3.29	56000	56000	55000	73300	39500	56400	55463.50	7.88	-920	-3862	57933	57166	56333	55566	54733	57550	55950	231	16900	500	41730	100	1	46110835	25730	58.74	1.76	12	0.03	950.00	31661.00	79500	20220816	-29.81	47050	20230630	18.60	75000	-25.60	20230306	47050	18.60	20230630	79500	-29.81	20220816	47050	18.60	20230630	1.70	Y	020150	500	230 억	3633175	N	N	23080	N	N
170	20230801	160303	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56400	1600	2	2.92	24714096300	439306	126.63	55700	57100	55500	71200	38400	54800	56257.75	7.82	-2404	29165	56466	55632	54966	54132	53466	56050	54550	231	16400	500	40550	100	1	46110835	26007	59.37	1.78	12	0.95	950.00	31661.00	79500	20220816	-29.06	47050	20230630	19.87	75000	-24.80	20230306	47050	19.87	20230630	79500	-29.06	20220816	47050	19.87	20230630	1.70	Y	020150	500	230 억	3605548	N	N	23080	N	N
171	20230801	150300	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55900	1100	2	2.01	23505979900	417832	120.44	55700	57100	55500	71200	38400	54800	56257.86	7.82	-2404	27368	56466	55632	54966	54132	53466	56050	54550	231	16400	500	40550	100	1	46110835	25776	58.84	1.77	12	0.91	950.00	31661.00	79500	20220816	-29.69	47050	20230630	18.81	75000	-25.47	20230306	47050	18.81	20230630	79500	-29.69	20220816	47050	18.81	20230630	1.70	Y	020150	500	230 억	3605548	N	N	27301	N	N
172	20230801	140306	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	55900	1100	2	2.01	21629687800	384277	110.77	55700	57100	55500	71200	38400	54800	56287.65	7.82	-2404	33794	56466	55632	54966	54132	53466	56050	54550	231	16400	500	40550	100	1	46110835	25776	58.84	1.77	12	0.83	950.00	31661.00	79500	20220816	-29.69	47050	20230630	18.81	75000	-25.47	20230306	47050	18.81	20230630	79500	-29.69	20220816	47050	18.81	20230630	1.70	Y	020150	500	230 억	3605548	N	N	27301	N	N
173	20230801	130301	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56400	1600	2	2.92	18630454400	330650	95.31	55700	57100	55500	71200	38400	54800	56346.08	7.82	-2404	33561	56466	55632	54966	54132	53466	56050	54550	231	16400	500	40550	100	1	46110835	26007	59.37	1.78	12	0.72	950.00	31661.00	79500	20220816	-29.06	47050	20230630	19.87	75000	-24.80	20230306	47050	19.87	20230630	79500	-29.06	20220816	47050	19.87	20230630	1.70	Y	020150	500	230 억	3605548	N	N	27301	N	N
174	20230801	120302	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56700	1900	2	3.47	16331423200	290045	83.60	55700	57100	55500	71200	38400	54800	56307.78	7.82	-2404	24057	56466	55632	54966	54132	53466	56050	54550	231	16400	500	40550	100	1	46110835	26145	59.68	1.79	12	0.63	950.00	31661.00	79500	20220816	-28.68	47050	20230630	20.51	75000	-24.40	20230306	47050	20.51	20230630	79500	-28.68	20220816	47050	20.51	20230630	1.70	Y	020150	500	230 억	3605548	N	N	27301	N	N
175	20230801	110259	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56500	1700	2	3.10	13067410900	232318	66.96	55700	57100	55500	71200	38400	54800	56249.46	7.82	-2404	10689	56466	55632	54966	54132	53466	56050	54550	231	16400	500	40550	100	1	46110835	26053	59.47	1.78	12	0.50	950.00	31661.00	79500	20220816	-28.93	47050	20230630	20.09	75000	-24.67	20230306	47050	20.09	20230630	79500	-28.93	20220816	47050	20.09	20230630	1.70	Y	020150	500	230 억	3605548	N	N	27301	N	N
176	20230801	100301	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56900	2100	2	3.83	9868634600	175449	50.57	55700	57100	55500	71200	38400	54800	56249.89	7.82	-2404	19356	56466	55632	54966	54132	53466	56050	54550	231	16400	500	40550	100	1	46110835	26237	59.89	1.80	12	0.38	950.00	31661.00	79500	20220816	-28.43	47050	20230630	20.94	75000	-24.13	20230306	47050	20.94	20230630	79500	-28.43	20220816	47050	20.94	20230630	1.70	Y	020150	500	230 억	3605548	N	N	27301	N	N
177	20230801	090259	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	N	56500	1700	2	3.10	2373697600	42322	12.20	55700	56500	55600	71200	38400	54800	56094.04	7.82	-2404	6219	56466	55632	54966	54132	53466	56050	54550	231	16400	500	40550	100	1	46110835	26053	59.47	1.78	12	0.09	950.00	31661.00	79500	20220816	-28.93	47050	20230630	20.09	75000	-24.67	20230306	47050	20.09	20230630	79500	-28.93	20220816	47050	20.09	20230630	1.70	Y	020150	500	230 억	3605548	N	N	27301	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History