KissMeData/034220/price/prices-20230701.csv at d34c2f2a5fabd73a0b67123e5bcbfff49415038e

Files

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

79 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	160418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13490	-10	5	-0.07	16607293320	1230703	79.64	13600	13620	13410	17550	9450	13500	13494.17	18.14	0	-319003	13900	13700	13410	13210	12920	13800	13310	17891	4050	5000	10260	10	1	357815700	48269	-1.57	0.49	12	0.34	-8584.00	27611.00	17300	20230619	-22.02	11800	20220930	14.32	17300	-22.02	20230619	12100	11.49	20230103	17300	-22.02	20230619	11800	14.32	20220930	0.82	Y	034220	5000	17890 억	64922017	N	N	132247	N	N
3	20230731	150420	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13460	-40	5	-0.30	13181754060	976370	63.18	13600	13620	13420	17550	9450	13500	13500.78	18.14	0	-332985	13900	13700	13410	13210	12920	13800	13310	17891	4050	5000	10260	10	1	357815700	48162	-1.57	0.49	12	0.27	-8584.00	27611.00	17300	20230619	-22.20	11800	20220930	14.07	17300	-22.20	20230619	12100	11.24	20230103	17300	-22.20	20230619	11800	14.07	20220930	0.82	Y	034220	5000	17890 억	64922017	N	N	154080	N	N
4	20230731	140419	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13490	-10	5	-0.07	10368491710	767519	49.67	13600	13620	13420	17550	9450	13500	13509.10	18.14	0	-274376	13900	13700	13410	13210	12920	13800	13310	17891	4050	5000	10260	10	1	357815700	48269	-1.57	0.49	12	0.21	-8584.00	27611.00	17300	20230619	-22.02	11800	20220930	14.32	17300	-22.02	20230619	12100	11.49	20230103	17300	-22.02	20230619	11800	14.32	20220930	0.82	Y	034220	5000	17890 억	64922017	N	N	154080	N	N
5	20230731	130421	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13520	20	2	0.15	8217382820	608104	39.35	13600	13620	13420	17550	9450	13500	13513.12	18.14	0	-204525	13900	13700	13410	13210	12920	13800	13310	17891	4050	5000	10260	10	1	357815700	48377	-1.58	0.49	12	0.17	-8584.00	27611.00	17300	20230619	-21.85	11800	20220930	14.58	17300	-21.85	20230619	12100	11.74	20230103	17300	-21.85	20230619	11800	14.58	20220930	0.82	Y	034220	5000	17890 억	64922017	N	N	154080	N	N
6	20230731	120425	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13510	10	2	0.07	7167358220	530435	34.32	13600	13620	13420	17550	9450	13500	13512.23	18.14	0	-195559	13900	13700	13410	13210	12920	13800	13310	17891	4050	5000	10260	10	1	357815700	48341	-1.57	0.49	12	0.15	-8584.00	27611.00	17300	20230619	-21.91	11800	20220930	14.49	17300	-21.91	20230619	12100	11.65	20230103	17300	-21.91	20230619	11800	14.49	20220930	0.82	Y	034220	5000	17890 억	64922017	N	N	154080	N	N
7	20230731	110425	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13500	0	3	0.00	6387680270	472729	30.59	13600	13620	13420	17550	9450	13500	13512.35	18.14	0	-184878	13900	13700	13410	13210	12920	13800	13310	17891	4050	5000	10260	10	1	357815700	48305	-1.57	0.49	12	0.13	-8584.00	27611.00	17300	20230619	-21.97	11800	20220930	14.41	17300	-21.97	20230619	12100	11.57	20230103	17300	-21.97	20230619	11800	14.41	20220930	0.82	Y	034220	5000	17890 억	64922017	N	N	154080	N	N
8	20230731	100425	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13450	-50	5	-0.37	4527664330	334942	21.67	13600	13620	13420	17550	9450	13500	13517.76	18.14	0	-146285	13900	13700	13410	13210	12920	13800	13310	17891	4050	5000	10260	10	1	357815700	48126	-1.57	0.49	12	0.09	-8584.00	27611.00	17300	20230619	-22.25	11800	20220930	13.98	17300	-22.25	20230619	12100	11.16	20230103	17300	-22.25	20230619	11800	13.98	20220930	0.82	Y	034220	5000	17890 억	64922017	N	N	154080	N	N
9	20230731	090421	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13580	80	2	0.59	227905500	16761	1.08	13600	13600	13560	17550	9450	13500	13597.37	18.14	0	-11547	13900	13700	13410	13210	12920	13800	13310	17891	4050	5000	10260	10	1	357815700	48591	-1.58	0.49	12	0.00	-8584.00	27611.00	17300	20230619	-21.50	11800	20220930	15.08	17300	-21.50	20230619	12100	12.23	20230103	17300	-21.50	20230619	11800	15.08	20220930	0.82	Y	034220	5000	17890 억	64922017	N	N	154080	N	N
10	20230728	160421	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13500	-20	5	-0.15	20601586790	1539677	56.94	13380	13610	13120	17570	9470	13520	13379.82	18.17	-1143	-152155	13893	13706	13383	13196	12873	13800	13290	17891	4050	5000	10270	10	1	357815700	48305	-1.57	0.49	12	0.43	-8584.00	27611.00	17300	20230619	-21.97	11800	20220930	14.41	17300	-21.97	20230619	12100	11.57	20230103	17300	-21.97	20230619	11800	14.41	20220930	0.78	Y	034220	5000	17890 억	65030946	N	N	153727	N	N
11	20230728	150420	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13530	10	2	0.07	18697262690	1398671	51.73	13380	13610	13120	17570	9470	13520	13367.68	18.17	-1143	-113617	13893	13706	13383	13196	12873	13800	13290	17891	4050	5000	10270	10	1	357815700	48412	-1.58	0.49	12	0.39	-8584.00	27611.00	17300	20230619	-21.79	11800	20220930	14.66	17300	-21.79	20230619	12100	11.82	20230103	17300	-21.79	20230619	11800	14.66	20220930	0.78	Y	034220	5000	17890 억	65030946	N	N	582539	N	N
12	20230728	140419	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13480	-40	5	-0.30	17241243320	1290682	47.73	13380	13610	13120	17570	9470	13520	13358.01	18.17	-1143	-99855	13893	13706	13383	13196	12873	13800	13290	17891	4050	5000	10270	10	1	357815700	48234	-1.57	0.49	12	0.36	-8584.00	27611.00	17300	20230619	-22.08	11800	20220930	14.24	17300	-22.08	20230619	12100	11.40	20230103	17300	-22.08	20230619	11800	14.24	20220930	0.78	Y	034220	5000	17890 억	65030946	N	N	582539	N	N
13	20230728	130420	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13490	-30	5	-0.22	14799705660	1109523	41.03	13380	13610	13120	17570	9470	13520	13338.50	18.17	-1143	-50044	13893	13706	13383	13196	12873	13800	13290	17891	4050	5000	10270	10	1	357815700	48269	-1.57	0.49	12	0.31	-8584.00	27611.00	17300	20230619	-22.02	11800	20220930	14.32	17300	-22.02	20230619	12100	11.49	20230103	17300	-22.02	20230619	11800	14.32	20220930	0.78	Y	034220	5000	17890 억	65030946	N	N	582539	N	N
14	20230728	120418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13530	10	2	0.07	12239048350	920402	34.04	13380	13540	13120	17570	9470	13520	13297.06	18.17	-1143	-25495	13893	13706	13383	13196	12873	13800	13290	17891	4050	5000	10270	10	1	357815700	48412	-1.58	0.49	12	0.26	-8584.00	27611.00	17300	20230619	-21.79	11800	20220930	14.66	17300	-21.79	20230619	12100	11.82	20230103	17300	-21.79	20230619	11800	14.66	20220930	0.78	Y	034220	5000	17890 억	65030946	N	N	582539	N	N
15	20230728	110421	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13360	-160	5	-1.18	10292172090	775602	28.68	13380	13440	13120	17570	9470	13520	13269.32	18.17	-1143	-52930	13893	13706	13383	13196	12873	13800	13290	17891	4050	5000	10270	10	1	357815700	47804	-1.56	0.48	12	0.22	-8584.00	27611.00	17300	20230619	-22.77	11800	20220930	13.22	17300	-22.77	20230619	12100	10.41	20230103	17300	-22.77	20230619	11800	13.22	20220930	0.78	Y	034220	5000	17890 억	65030946	N	N	582539	N	N
16	20230728	100418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13230	-290	5	-2.14	7387274770	557801	20.63	13380	13440	13120	17570	9470	13520	13242.65	18.17	-1143	-67589	13893	13706	13383	13196	12873	13800	13290	17891	4050	5000	10270	10	1	357815700	47339	-1.54	0.48	12	0.16	-8584.00	27611.00	17300	20230619	-23.53	11800	20220930	12.12	17300	-23.53	20230619	12100	9.34	20230103	17300	-23.53	20230619	11800	12.12	20220930	0.78	Y	034220	5000	17890 억	65030946	N	N	582539	N	N
17	20230728	090422	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13190	-330	5	-2.44	1379859670	103966	3.84	13380	13440	13130	17570	9470	13520	13267.76	18.17	-1143	-60457	13893	13706	13383	13196	12873	13800	13290	17891	4050	5000	10270	10	1	357815700	47196	-1.54	0.48	12	0.03	-8584.00	27611.00	17300	20230619	-23.76	11800	20220930	11.78	17300	-23.76	20230619	12100	9.01	20230103	17300	-23.76	20230619	11800	11.78	20220930	0.78	Y	034220	5000	17890 억	65030946	N	N	582539	N	N
18	20230727	160418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13520	180	2	1.35	36037549840	2700173	107.14	13350	13570	13060	17340	9340	13340	13346.22	18.36	-340801	-572242	14020	13680	13360	13020	12700	13520	12860	17891	4000	5000	10130	10	1	357815700	48377	-1.58	0.49	12	0.75	-8584.00	27611.00	17300	20230619	-21.85	11800	20220930	14.58	17300	-21.85	20230619	12100	11.74	20230103	17300	-21.85	20230619	11800	14.58	20220930	0.77	Y	034220	5000	17890 억	65682280	N	N	582539	N	N
19	20230727	150419	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13520	180	2	1.35	33256416360	2494503	98.98	13350	13570	13060	17340	9340	13340	13331.88	18.36	-340801	-554261	14020	13680	13360	13020	12700	13520	12860	17891	4000	5000	10130	10	1	357815700	48377	-1.58	0.49	12	0.70	-8584.00	27611.00	17300	20230619	-21.85	11800	20220930	14.58	17300	-21.85	20230619	12100	11.74	20230103	17300	-21.85	20230619	11800	14.58	20220930	0.77	Y	034220	5000	17890 억	65682280	N	N	124463	N	N
20	20230727	140416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13460	120	2	0.90	28638314780	2152245	85.40	13350	13570	13060	17340	9340	13340	13306.25	18.36	-340801	-522845	14020	13680	13360	13020	12700	13520	12860	17891	4000	5000	10130	10	1	357815700	48162	-1.57	0.49	12	0.60	-8584.00	27611.00	17300	20230619	-22.20	11800	20220930	14.07	17300	-22.20	20230619	12100	11.24	20230103	17300	-22.20	20230619	11800	14.07	20220930	0.77	Y	034220	5000	17890 억	65682280	N	N	124463	N	N
21	20230727	130418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13530	190	2	1.42	25010474170	1883823	74.75	13350	13570	13060	17340	9340	13340	13276.45	18.36	-340801	-504301	14020	13680	13360	13020	12700	13520	12860	17891	4000	5000	10130	10	1	357815700	48412	-1.58	0.49	12	0.53	-8584.00	27611.00	17300	20230619	-21.79	11800	20220930	14.66	17300	-21.79	20230619	12100	11.82	20230103	17300	-21.79	20230619	11800	14.66	20220930	0.77	Y	034220	5000	17890 억	65682280	N	N	124463	N	N
22	20230727	120418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13420	80	2	0.60	20463368760	1546973	61.38	13350	13480	13060	17340	9340	13340	13228.01	18.36	-340801	-457630	14020	13680	13360	13020	12700	13520	12860	17891	4000	5000	10130	10	1	357815700	48019	-1.56	0.49	12	0.43	-8584.00	27611.00	17300	20230619	-22.43	11800	20220930	13.73	17300	-22.43	20230619	12100	10.91	20230103	17300	-22.43	20230619	11800	13.73	20220930	0.77	Y	034220	5000	17890 억	65682280	N	N	124463	N	N
23	20230727	110418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13300	-40	5	-0.30	15017796410	1139358	45.21	13350	13410	13060	17340	9340	13340	13180.93	18.36	-340801	-393390	14020	13680	13360	13020	12700	13520	12860	17891	4000	5000	10130	10	1	357815700	47589	-1.55	0.48	12	0.32	-8584.00	27611.00	17300	20230619	-23.12	11800	20220930	12.71	17300	-23.12	20230619	12100	9.92	20230103	17300	-23.12	20230619	11800	12.71	20220930	0.77	Y	034220	5000	17890 억	65682280	N	N	124463	N	N
24	20230727	100417	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13070	-270	5	-2.02	9975035870	757494	30.06	13350	13410	13060	17340	9340	13340	13168.47	18.36	-340801	-319775	14020	13680	13360	13020	12700	13520	12860	17891	4000	5000	10130	10	1	357815700	46767	-1.52	0.47	12	0.21	-8584.00	27611.00	17300	20230619	-24.45	11800	20220930	10.76	17300	-24.45	20230619	12100	8.02	20230103	17300	-24.45	20230619	11800	10.76	20220930	0.77	Y	034220	5000	17890 억	65682280	N	N	124463	N	N
25	20230727	090417	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13300	-40	5	-0.30	1196900230	89673	3.56	13350	13410	13270	17340	9340	13340	13347.39	18.36	-340801	-48257	14020	13680	13360	13020	12700	13520	12860	17891	4000	5000	10130	10	1	357815700	47589	-1.55	0.48	12	0.03	-8584.00	27611.00	17300	20230619	-23.12	11800	20220930	12.71	17300	-23.12	20230619	12100	9.92	20230103	17300	-23.12	20230619	11800	12.71	20220930	0.77	Y	034220	5000	17890 억	65682280	N	N	124463	N	N
26	20230726	160416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13340	-360	5	-2.63	33067718420	2491873	152.68	13520	13700	13040	17810	9590	13700	13270.18	18.45	0	-424760	14000	13850	13730	13580	13460	13790	13520	17891	4110	5000	10410	10	1	357815700	47733	-1.55	0.48	12	0.70	-8584.00	27611.00	17300	20230619	-22.89	11800	20220930	13.05	17300	-22.89	20230619	12100	10.25	20230103	17300	-22.89	20230619	11800	13.05	20220930	0.77	Y	034220	5000	17890 억	66023081	N	N	124363	N	N
27	20230726	150418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13320	-380	5	-2.77	30293911700	2283877	139.94	13520	13700	13040	17810	9590	13700	13264.25	18.45	0	-351284	14000	13850	13730	13580	13460	13790	13520	17891	4110	5000	10410	10	1	357815700	47661	-1.55	0.48	12	0.64	-8584.00	27611.00	17300	20230619	-23.01	11800	20220930	12.88	17300	-23.01	20230619	12100	10.08	20230103	17300	-23.01	20230619	11800	12.88	20220930	0.77	Y	034220	5000	17890 억	66023081	N	N	119291	N	N
28	20230726	140418	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13290	-410	5	-2.99	26912927520	2028895	124.31	13520	13700	13040	17810	9590	13700	13264.82	18.45	0	-288981	14000	13850	13730	13580	13460	13790	13520	17891	4110	5000	10410	10	1	357815700	47554	-1.55	0.48	12	0.57	-8584.00	27611.00	17300	20230619	-23.18	11800	20220930	12.63	17300	-23.18	20230619	12100	9.83	20230103	17300	-23.18	20230619	11800	12.63	20220930	0.77	Y	034220	5000	17890 억	66023081	N	N	119291	N	N
29	20230726	130414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13080	-620	5	-4.53	20886973450	1572666	96.36	13520	13700	13080	17810	9590	13700	13281.25	18.45	0	-190860	14000	13850	13730	13580	13460	13790	13520	17891	4110	5000	10410	10	1	357815700	46802	-1.52	0.47	12	0.44	-8584.00	27611.00	17300	20230619	-24.39	11800	20220930	10.85	17300	-24.39	20230619	12100	8.10	20230103	17300	-24.39	20230619	11800	10.85	20220930	0.77	Y	034220	5000	17890 억	66023081	N	N	119291	N	N
30	20230726	120416	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13210	-490	5	-3.58	17182231880	1290456	79.07	13520	13700	13110	17810	9590	13700	13314.85	18.45	0	-126346	14000	13850	13730	13580	13460	13790	13520	17891	4110	5000	10410	10	1	357815700	47267	-1.54	0.48	12	0.36	-8584.00	27611.00	17300	20230619	-23.64	11800	20220930	11.95	17300	-23.64	20230619	12100	9.17	20230103	17300	-23.64	20230619	11800	11.95	20220930	0.77	Y	034220	5000	17890 억	66023081	N	N	119291	N	N
31	20230726	110414	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13240	-460	5	-3.36	14716307030	1103904	67.64	13520	13700	13110	17810	9590	13700	13331.15	18.45	0	-127116	14000	13850	13730	13580	13460	13790	13520	17891	4110	5000	10410	10	1	357815700	47375	-1.54	0.48	12	0.31	-8584.00	27611.00	17300	20230619	-23.47	11800	20220930	12.20	17300	-23.47	20230619	12100	9.42	20230103	17300	-23.47	20230619	11800	12.20	20220930	0.77	Y	034220	5000	17890 억	66023081	N	N	119291	N	N
32	20230726	100419	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13300	-400	5	-2.92	8660483850	645356	39.54	13520	13700	13300	17810	9590	13700	13419.70	18.45	0	-91044	14000	13850	13730	13580	13460	13790	13520	17891	4110	5000	10410	10	1	357815700	47589	-1.55	0.48	12	0.18	-8584.00	27611.00	17300	20230619	-23.12	11800	20220930	12.71	17300	-23.12	20230619	12100	9.92	20230103	17300	-23.12	20230619	11800	12.71	20220930	0.77	Y	034220	5000	17890 억	66023081	N	N	119291	N	N
33	20230726	090412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13550	-150	5	-1.09	1205959690	88885	5.45	13520	13700	13510	17810	9590	13700	13567.64	18.45	0	-16025	14000	13850	13730	13580	13460	13790	13520	17891	4110	5000	10410	10	1	357815700	48484	-1.58	0.49	12	0.02	-8584.00	27611.00	17300	20230619	-21.68	11800	20220930	14.83	17300	-21.68	20230619	12100	11.98	20230103	17300	-21.68	20230619	11800	14.83	20220930	0.77	Y	034220	5000	17890 억	66023081	N	N	119291	N	N
34	20230725	160413	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13700	-110	5	-0.80	22286740550	1624143	83.88	13860	13880	13610	17950	9670	13810	13722.14	18.51	0	-8398	14236	14022	13866	13652	13496	13945	13575	17891	4140	5000	10490	10	1	357815700	49021	-1.60	0.50	12	0.45	-8584.00	27611.00	17300	20230619	-20.81	11800	20220930	16.10	17300	-20.81	20230619	12100	13.22	20230103	17300	-20.81	20230619	11800	16.10	20220930	0.75	Y	034220	5000	17890 억	66235394	N	N	118991	N	N
35	20230725	150410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13700	-110	5	-0.80	19811920980	1443515	74.56	13860	13880	13610	17950	9670	13810	13724.74	18.51	0	-69350	14236	14022	13866	13652	13496	13945	13575	17891	4140	5000	10490	10	1	357815700	49021	-1.60	0.50	12	0.40	-8584.00	27611.00	17300	20230619	-20.81	11800	20220930	16.10	17300	-20.81	20230619	12100	13.22	20230103	17300	-20.81	20230619	11800	16.10	20220930	0.75	Y	034220	5000	17890 억	66235394	N	N	127686	N	N
36	20230725	140410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13700	-110	5	-0.80	16835938070	1225848	63.31	13860	13880	13610	17950	9670	13810	13734.08	18.51	0	-117031	14236	14022	13866	13652	13496	13945	13575	17891	4140	5000	10490	10	1	357815700	49021	-1.60	0.50	12	0.34	-8584.00	27611.00	17300	20230619	-20.81	11800	20220930	16.10	17300	-20.81	20230619	12100	13.22	20230103	17300	-20.81	20230619	11800	16.10	20220930	0.75	Y	034220	5000	17890 억	66235394	N	N	127686	N	N
37	20230725	130413	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13720	-90	5	-0.65	13617069210	990562	51.16	13860	13880	13610	17950	9670	13810	13746.77	18.51	0	-125814	14236	14022	13866	13652	13496	13945	13575	17891	4140	5000	10490	10	1	357815700	49092	-1.60	0.50	12	0.28	-8584.00	27611.00	17300	20230619	-20.69	11800	20220930	16.27	17300	-20.69	20230619	12100	13.39	20230103	17300	-20.69	20230619	11800	16.27	20220930	0.75	Y	034220	5000	17890 억	66235394	N	N	127686	N	N
38	20230725	120412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13740	-70	5	-0.51	12249444560	891050	46.02	13860	13880	13610	17950	9670	13810	13747.16	18.51	0	-126285	14236	14022	13866	13652	13496	13945	13575	17891	4140	5000	10490	10	1	357815700	49164	-1.60	0.50	12	0.25	-8584.00	27611.00	17300	20230619	-20.58	11800	20220930	16.44	17300	-20.58	20230619	12100	13.55	20230103	17300	-20.58	20230619	11800	16.44	20220930	0.75	Y	034220	5000	17890 억	66235394	N	N	127686	N	N
39	20230725	110413	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13680	-130	5	-0.94	10097417520	734388	37.93	13860	13880	13610	17950	9670	13810	13749.38	18.51	0	-150278	14236	14022	13866	13652	13496	13945	13575	17891	4140	5000	10490	10	1	357815700	48949	-1.59	0.50	12	0.21	-8584.00	27611.00	17300	20230619	-20.92	11800	20220930	15.93	17300	-20.92	20230619	12100	13.06	20230103	17300	-20.92	20230619	11800	15.93	20220930	0.75	Y	034220	5000	17890 억	66235394	N	N	127686	N	N
40	20230725	100411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13800	-10	5	-0.07	5798387420	420210	21.70	13860	13880	13700	17950	9670	13810	13798.77	18.51	0	-69363	14236	14022	13866	13652	13496	13945	13575	17891	4140	5000	10490	10	1	357815700	49379	-1.61	0.50	12	0.12	-8584.00	27611.00	17300	20230619	-20.23	11800	20220930	16.95	17300	-20.23	20230619	12100	14.05	20230103	17300	-20.23	20230619	11800	16.95	20220930	0.75	Y	034220	5000	17890 억	66235394	N	N	127686	N	N
41	20230725	090411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13740	-70	5	-0.51	784129490	56885	2.94	13860	13870	13730	17950	9670	13810	13784.20	18.51	0	-23908	14236	14022	13866	13652	13496	13945	13575	17891	4140	5000	10490	10	1	357815700	49164	-1.60	0.50	12	0.02	-8584.00	27611.00	17300	20230619	-20.58	11800	20220930	16.44	17300	-20.58	20230619	12100	13.55	20230103	17300	-20.58	20230619	11800	16.44	20220930	0.75	Y	034220	5000	17890 억	66235394	N	N	127686	N	N
42	20230724	160411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13810	-270	5	-1.92	26713877280	1931065	98.64	14080	14080	13710	18300	9860	14080	13833.74	18.61	11125	-138537	14506	14292	14156	13942	13806	14225	13875	17891	4220	5000	10700	10	1	357815700	49414	-1.61	0.50	12	0.54	-8584.00	27611.00	17300	20230619	-20.17	11800	20220930	17.03	17300	-20.17	20230619	12100	14.13	20230103	17300	-20.17	20230619	11800	17.03	20220930	0.71	Y	034220	5000	17890 억	66589892	N	N	127686	N	N
43	20230724	150409	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13840	-240	5	-1.70	23751874510	1716752	87.69	14080	14080	13710	18300	9860	14080	13835.32	18.61	11125	-150029	14506	14292	14156	13942	13806	14225	13875	17891	4220	5000	10700	10	1	357815700	49522	-1.61	0.50	12	0.48	-8584.00	27611.00	17300	20230619	-20.00	11800	20220930	17.29	17300	-20.00	20230619	12100	14.38	20230103	17300	-20.00	20230619	11800	17.29	20220930	0.71	Y	034220	5000	17890 억	66589892	N	N	99847	N	N
44	20230724	140408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13800	-280	5	-1.99	20700409870	1495789	76.40	14080	14080	13710	18300	9860	14080	13839.08	18.61	11125	-190438	14506	14292	14156	13942	13806	14225	13875	17891	4220	5000	10700	10	1	357815700	49379	-1.61	0.50	12	0.42	-8584.00	27611.00	17300	20230619	-20.23	11800	20220930	16.95	17300	-20.23	20230619	12100	14.05	20230103	17300	-20.23	20230619	11800	16.95	20220930	0.71	Y	034220	5000	17890 억	66589892	N	N	99847	N	N
45	20230724	130410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13760	-320	5	-2.27	15758255150	1136450	58.05	14080	14080	13750	18300	9860	14080	13866.16	18.61	11125	-165770	14506	14292	14156	13942	13806	14225	13875	17891	4220	5000	10700	10	1	357815700	49235	-1.60	0.50	12	0.32	-8584.00	27611.00	17300	20230619	-20.46	11800	20220930	16.61	17300	-20.46	20230619	12100	13.72	20230103	17300	-20.46	20230619	11800	16.61	20220930	0.71	Y	034220	5000	17890 억	66589892	N	N	99847	N	N
46	20230724	120409	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13830	-250	5	-1.78	12071533120	869153	44.40	14080	14080	13830	18300	9860	14080	13888.79	18.61	11125	-63833	14506	14292	14156	13942	13806	14225	13875	17891	4220	5000	10700	10	1	357815700	49486	-1.61	0.50	12	0.24	-8584.00	27611.00	17300	20230619	-20.06	11800	20220930	17.20	17300	-20.06	20230619	12100	14.30	20230103	17300	-20.06	20230619	11800	17.20	20220930	0.71	Y	034220	5000	17890 억	66589892	N	N	99847	N	N
47	20230724	110413	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13860	-220	5	-1.56	9753571970	701761	35.85	14080	14080	13840	18300	9860	14080	13898.64	18.61	11125	-67317	14506	14292	14156	13942	13806	14225	13875	17891	4220	5000	10700	10	1	357815700	49593	-1.61	0.50	12	0.20	-8584.00	27611.00	17300	20230619	-19.88	11800	20220930	17.46	17300	-19.88	20230619	12100	14.55	20230103	17300	-19.88	20230619	11800	17.46	20220930	0.71	Y	034220	5000	17890 억	66589892	N	N	99847	N	N
48	20230724	100407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13870	-210	5	-1.49	6067866250	436135	22.28	14080	14080	13850	18300	9860	14080	13912.72	18.61	11125	-25265	14506	14292	14156	13942	13806	14225	13875	17891	4220	5000	10700	10	1	357815700	49629	-1.62	0.50	12	0.12	-8584.00	27611.00	17300	20230619	-19.83	11800	20220930	17.54	17300	-19.83	20230619	12100	14.63	20230103	17300	-19.83	20230619	11800	17.54	20220930	0.71	Y	034220	5000	17890 억	66589892	N	N	99847	N	N
49	20230724	090410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	13920	-160	5	-1.14	849616690	60694	3.10	14080	14080	13910	18300	9860	14080	13998.01	18.61	11125	-12312	14506	14292	14156	13942	13806	14225	13875	17891	4220	5000	10700	10	1	357815700	49808	-1.62	0.50	12	0.02	-8584.00	27611.00	17300	20230619	-19.54	11800	20220930	17.97	17300	-19.54	20230619	12100	15.04	20230103	17300	-19.54	20230619	11800	17.97	20220930	0.71	Y	034220	5000	17890 억	66589892	N	N	99847	N	N
50	20230721	160405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14080	-360	5	-2.49	27474688790	1944032	78.15	14370	14370	14020	18770	10110	14440	14132.99	18.72	-5017	-335690	15026	14732	14496	14202	13966	14615	14085	17891	4330	5000	10970	10	1	357815700	50380	-1.64	0.51	12	0.54	-8584.00	27611.00	17300	20230619	-18.61	11800	20220930	19.32	17300	-18.61	20230619	12100	16.36	20230103	17300	-18.61	20230619	11800	19.32	20220930	0.71	Y	034220	5000	17890 억	66998139	N	N	99647	N	N
51	20230721	150410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14050	-390	5	-2.70	25018654750	1769534	71.13	14370	14370	14020	18770	10110	14440	14138.49	18.72	-5017	-362284	15026	14732	14496	14202	13966	14615	14085	17891	4330	5000	10970	10	1	357815700	50273	-1.64	0.51	12	0.49	-8584.00	27611.00	17300	20230619	-18.79	11800	20220930	19.07	17300	-18.79	20230619	12100	16.12	20230103	17300	-18.79	20230619	11800	19.07	20220930	0.71	Y	034220	5000	17890 억	66998139	N	N	86653	N	N
52	20230721	140407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14070	-370	5	-2.56	19602449290	1383951	55.63	14370	14370	14070	18770	10110	14440	14164.04	18.72	-5017	-363674	15026	14732	14496	14202	13966	14615	14085	17891	4330	5000	10970	10	1	357815700	50345	-1.64	0.51	12	0.39	-8584.00	27611.00	17300	20230619	-18.67	11800	20220930	19.24	17300	-18.67	20230619	12100	16.28	20230103	17300	-18.67	20230619	11800	19.24	20220930	0.71	Y	034220	5000	17890 억	66998139	N	N	86653	N	N
53	20230721	130407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14120	-320	5	-2.22	14574937410	1027244	41.29	14370	14370	14120	18770	10110	14440	14188.29	18.72	-5017	-287568	15026	14732	14496	14202	13966	14615	14085	17891	4330	5000	10970	10	1	357815700	50524	-1.64	0.51	12	0.29	-8584.00	27611.00	17300	20230619	-18.38	11800	20220930	19.66	17300	-18.38	20230619	12100	16.69	20230103	17300	-18.38	20230619	11800	19.66	20220930	0.71	Y	034220	5000	17890 억	66998139	N	N	86653	N	N
54	20230721	120411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14160	-280	5	-1.94	12054821740	849170	34.14	14370	14370	14140	18770	10110	14440	14195.89	18.72	-5017	-229707	15026	14732	14496	14202	13966	14615	14085	17891	4330	5000	10970	10	1	357815700	50667	-1.65	0.51	12	0.24	-8584.00	27611.00	17300	20230619	-18.15	11800	20220930	20.00	17300	-18.15	20230619	12100	17.02	20230103	17300	-18.15	20230619	11800	20.00	20220930	0.71	Y	034220	5000	17890 억	66998139	N	N	86653	N	N
55	20230721	110409	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14180	-260	5	-1.80	10372227760	730554	29.37	14370	14370	14140	18770	10110	14440	14197.62	18.72	-5017	-205497	15026	14732	14496	14202	13966	14615	14085	17891	4330	5000	10970	10	1	357815700	50738	-1.65	0.51	12	0.20	-8584.00	27611.00	17300	20230619	-18.03	11800	20220930	20.17	17300	-18.03	20230619	12100	17.19	20230103	17300	-18.03	20230619	11800	20.17	20220930	0.71	Y	034220	5000	17890 억	66998139	N	N	86653	N	N
56	20230721	100410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14170	-270	5	-1.87	6441812810	453015	18.21	14370	14370	14140	18770	10110	14440	14219.67	18.72	-5017	-120082	15026	14732	14496	14202	13966	14615	14085	17891	4330	5000	10970	10	1	357815700	50702	-1.65	0.51	12	0.13	-8584.00	27611.00	17300	20230619	-18.09	11800	20220930	20.08	17300	-18.09	20230619	12100	17.11	20230103	17300	-18.09	20230619	11800	20.08	20220930	0.71	Y	034220	5000	17890 억	66998139	N	N	86653	N	N
57	20230721	090410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14270	-170	5	-1.18	870739120	60834	2.45	14370	14370	14260	18770	10110	14440	14312.51	18.72	-5017	-32714	15026	14732	14496	14202	13966	14615	14085	17891	4330	5000	10970	10	1	357815700	51060	-1.66	0.52	12	0.02	-8584.00	27611.00	17300	20230619	-17.51	11800	20220930	20.93	17300	-17.51	20230619	12100	17.93	20230103	17300	-17.51	20230619	11800	20.93	20220930	0.71	Y	034220	5000	17890 억	66998139	N	N	86653	N	N
58	20230720	160408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14440	-490	5	-3.28	35794731790	2482958	311.62	14770	14790	14260	19400	10460	14930	14416.05	18.89	0	-619268	15323	15126	14993	14796	14663	15060	14730	17891	4470	5000	11340	10	1	357815700	51669	-1.68	0.52	12	0.69	-8584.00	27611.00	17300	20230619	-16.53	11800	20220930	22.37	17300	-16.53	20230619	12100	19.34	20230103	17300	-16.53	20230619	11800	22.37	20220930	0.71	Y	034220	5000	17890 억	67574450	N	N	86510	N	N
59	20230720	150406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14370	-560	5	-3.75	32315797390	2241783	281.35	14770	14790	14260	19400	10460	14930	14415.15	18.89	0	-688685	15323	15126	14993	14796	14663	15060	14730	17891	4470	5000	11340	10	1	357815700	51418	-1.67	0.52	12	0.63	-8584.00	27611.00	17300	20230619	-16.94	11800	20220930	21.78	17300	-16.94	20230619	12100	18.76	20230103	17300	-16.94	20230619	11800	21.78	20220930	0.71	Y	034220	5000	17890 억	67574450	N	N	106030	N	N
60	20230720	140405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14360	-570	5	-3.82	27242039510	1888829	237.06	14770	14790	14260	19400	10460	14930	14422.64	18.89	0	-705831	15323	15126	14993	14796	14663	15060	14730	17891	4470	5000	11340	10	1	357815700	51382	-1.67	0.52	12	0.53	-8584.00	27611.00	17300	20230619	-16.99	11800	20220930	21.69	17300	-16.99	20230619	12100	18.68	20230103	17300	-16.99	20230619	11800	21.69	20220930	0.71	Y	034220	5000	17890 억	67574450	N	N	106030	N	N
61	20230720	130405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14410	-520	5	-3.48	23347390270	1617497	203.00	14770	14790	14260	19400	10460	14930	14434.18	18.89	0	-626849	15323	15126	14993	14796	14663	15060	14730	17891	4470	5000	11340	10	1	357815700	51561	-1.68	0.52	12	0.45	-8584.00	27611.00	17300	20230619	-16.71	11800	20220930	22.12	17300	-16.71	20230619	12100	19.09	20230103	17300	-16.71	20230619	11800	22.12	20220930	0.71	Y	034220	5000	17890 억	67574450	N	N	106030	N	N
62	20230720	120409	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14360	-570	5	-3.82	21007443630	1454943	182.60	14770	14790	14260	19400	10460	14930	14438.57	18.89	0	-589282	15323	15126	14993	14796	14663	15060	14730	17891	4470	5000	11340	10	1	357815700	51382	-1.67	0.52	12	0.41	-8584.00	27611.00	17300	20230619	-16.99	11800	20220930	21.69	17300	-16.99	20230619	12100	18.68	20230103	17300	-16.99	20230619	11800	21.69	20220930	0.71	Y	034220	5000	17890 억	67574450	N	N	106030	N	N
63	20230720	110407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14430	-500	5	-3.35	17343595160	1200445	150.66	14770	14790	14260	19400	10460	14930	14447.52	18.89	0	-498519	15323	15126	14993	14796	14663	15060	14730	17891	4470	5000	11340	10	1	357815700	51633	-1.68	0.52	12	0.34	-8584.00	27611.00	17300	20230619	-16.59	11800	20220930	22.29	17300	-16.59	20230619	12100	19.26	20230103	17300	-16.59	20230619	11800	22.29	20220930	0.71	Y	034220	5000	17890 억	67574450	N	N	106030	N	N
64	20230720	100404	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14450	-480	5	-3.22	14115021290	976915	122.61	14770	14790	14260	19400	10460	14930	14448.42	18.89	0	-433513	15323	15126	14993	14796	14663	15060	14730	17891	4470	5000	11340	10	1	357815700	51704	-1.68	0.52	12	0.27	-8584.00	27611.00	17300	20230619	-16.47	11800	20220930	22.46	17300	-16.47	20230619	12100	19.42	20230103	17300	-16.47	20230619	11800	22.46	20220930	0.71	Y	034220	5000	17890 억	67574450	N	N	106030	N	N
65	20230720	090404	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14670	-260	5	-1.74	1258638870	85408	10.72	14770	14790	14660	19400	10460	14930	14736.12	18.89	0	-18633	15323	15126	14993	14796	14663	15060	14730	17891	4470	5000	11340	10	1	357815700	52492	-1.71	0.53	12	0.02	-8584.00	27611.00	17300	20230619	-15.20	11800	20220930	24.32	17300	-15.20	20230619	12100	21.24	20230103	17300	-15.20	20230619	11800	24.32	20220930	0.71	Y	034220	5000	17890 억	67574450	N	N	106030	N	N
66	20230719	160413	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14930	-100	5	-0.67	11340790620	757504	90.72	15150	15190	14860	19530	10530	15030	14971.28	18.90	0	-39313	15510	15270	15110	14870	14710	15190	14790	17891	4500	5000	11420	10	1	357815700	53422	-1.74	0.54	12	0.21	-8584.00	27611.00	17300	20230619	-13.70	11800	20220930	26.53	17300	-13.70	20230619	12100	23.39	20230103	17300	-13.70	20230619	11800	26.53	20220930	0.70	Y	034220	5000	17890 억	67616176	N	N	105933	N	N
67	20230719	150411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14920	-110	5	-0.73	10045639830	670688	80.32	15150	15190	14860	19530	10530	15030	14978.07	18.90	0	-67027	15510	15270	15110	14870	14710	15190	14790	17891	4500	5000	11420	10	1	357815700	53386	-1.74	0.54	12	0.19	-8584.00	27611.00	17300	20230619	-13.76	11800	20220930	26.44	17300	-13.76	20230619	12100	23.31	20230103	17300	-13.76	20230619	11800	26.44	20220930	0.70	Y	034220	5000	17890 억	67616176	N	N	43855	N	N
68	20230719	140412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14900	-130	5	-0.86	8542978850	569792	68.24	15150	15190	14860	19530	10530	15030	14993.12	18.90	0	-61431	15510	15270	15110	14870	14710	15190	14790	17891	4500	5000	11420	10	1	357815700	53315	-1.74	0.54	12	0.16	-8584.00	27611.00	17300	20230619	-13.87	11800	20220930	26.27	17300	-13.87	20230619	12100	23.14	20230103	17300	-13.87	20230619	11800	26.27	20220930	0.70	Y	034220	5000	17890 억	67616176	N	N	43855	N	N
69	20230719	130407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14930	-100	5	-0.67	6795895840	452438	54.18	15150	15190	14900	19530	10530	15030	15020.60	18.90	0	-37519	15510	15270	15110	14870	14710	15190	14790	17891	4500	5000	11420	10	1	357815700	53422	-1.74	0.54	12	0.13	-8584.00	27611.00	17300	20230619	-13.70	11800	20220930	26.53	17300	-13.70	20230619	12100	23.39	20230103	17300	-13.70	20230619	11800	26.53	20220930	0.70	Y	034220	5000	17890 억	67616176	N	N	43855	N	N
70	20230719	120410	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14920	-110	5	-0.73	6027684260	400944	48.02	15150	15190	14900	19530	10530	15030	15033.74	18.90	0	-20553	15510	15270	15110	14870	14710	15190	14790	17891	4500	5000	11420	10	1	357815700	53386	-1.74	0.54	12	0.11	-8584.00	27611.00	17300	20230619	-13.76	11800	20220930	26.44	17300	-13.76	20230619	12100	23.31	20230103	17300	-13.76	20230619	11800	26.44	20220930	0.70	Y	034220	5000	17890 억	67616176	N	N	43855	N	N
71	20230719	110411	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14970	-60	5	-0.40	4695728570	311737	37.33	15150	15190	14960	19530	10530	15030	15063.16	18.90	0	1911	15510	15270	15110	14870	14710	15190	14790	17891	4500	5000	11420	10	1	357815700	53565	-1.74	0.54	12	0.09	-8584.00	27611.00	17300	20230619	-13.47	11800	20220930	26.86	17300	-13.47	20230619	12100	23.72	20230103	17300	-13.47	20230619	11800	26.86	20220930	0.70	Y	034220	5000	17890 억	67616176	N	N	43855	N	N
72	20230719	100409	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15040	10	2	0.07	3165756690	209806	25.13	15150	15190	14990	19530	10530	15030	15089.11	18.90	0	29994	15510	15270	15110	14870	14710	15190	14790	17891	4500	5000	11420	10	1	357815700	53815	-1.75	0.54	12	0.06	-8584.00	27611.00	17300	20230619	-13.06	11800	20220930	27.46	17300	-13.06	20230619	12100	24.30	20230103	17300	-13.06	20230619	11800	27.46	20220930	0.70	Y	034220	5000	17890 억	67616176	N	N	43855	N	N
73	20230719	090409	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15120	90	2	0.60	601780530	39742	4.76	15150	15190	15090	19530	10530	15030	15143.61	18.90	0	11869	15510	15270	15110	14870	14710	15190	14790	17891	4500	5000	11420	10	1	357815700	54102	-1.76	0.55	12	0.01	-8584.00	27611.00	17300	20230619	-12.60	11800	20220930	28.14	17300	-12.60	20230619	12100	24.96	20230103	17300	-12.60	20230619	11800	28.14	20220930	0.70	Y	034220	5000	17890 억	67616176	N	N	43855	N	N
74	20230718	160408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15030	-170	5	-1.12	12548671110	833158	103.73	15350	15350	14950	19760	10640	15200	15061.60	18.92	0	8894	15513	15356	15223	15066	14933	15345	15055	17891	4560	5000	11550	10	1	357815700	53780	-1.75	0.54	12	0.23	-8584.00	27611.00	17300	20230619	-13.12	11800	20220930	27.37	17300	-13.12	20230619	12100	24.21	20230103	17300	-13.12	20230619	11800	27.37	20220930	0.70	Y	034220	5000	17890 억	67711561	N	N	43855	N	N
75	20230718	150408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15070	-130	5	-0.86	10824179140	718538	89.46	15350	15350	14950	19760	10640	15200	15064.17	18.92	0	-14146	15513	15356	15223	15066	14933	15345	15055	17891	4560	5000	11550	10	1	357815700	53923	-1.76	0.55	12	0.20	-8584.00	27611.00	17300	20230619	-12.89	11800	20220930	27.71	17300	-12.89	20230619	12100	24.55	20230103	17300	-12.89	20230619	11800	27.71	20220930	0.70	Y	034220	5000	17890 억	67711561	N	N	40085	N	N
76	20230718	140406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15040	-160	5	-1.05	9244641880	613507	76.38	15350	15350	14950	19760	10640	15200	15068.52	18.92	0	-34390	15513	15356	15223	15066	14933	15345	15055	17891	4560	5000	11550	10	1	357815700	53815	-1.75	0.54	12	0.17	-8584.00	27611.00	17300	20230619	-13.06	11800	20220930	27.46	17300	-13.06	20230619	12100	24.30	20230103	17300	-13.06	20230619	11800	27.46	20220930	0.70	Y	034220	5000	17890 억	67711561	N	N	40085	N	N
77	20230718	130406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15000	-200	5	-1.32	8047853960	533768	66.45	15350	15350	14950	19760	10640	15200	15077.44	18.92	0	-56584	15513	15356	15223	15066	14933	15345	15055	17891	4560	5000	11550	10	1	357815700	53672	-1.75	0.54	12	0.15	-8584.00	27611.00	17300	20230619	-13.29	11800	20220930	27.12	17300	-13.29	20230619	12100	23.97	20230103	17300	-13.29	20230619	11800	27.12	20220930	0.70	Y	034220	5000	17890 억	67711561	N	N	40085	N	N
78	20230718	120408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14980	-220	5	-1.45	6904897470	457471	56.95	15350	15350	14970	19760	10640	15200	15093.63	18.92	0	-70569	15513	15356	15223	15066	14933	15345	15055	17891	4560	5000	11550	10	1	357815700	53601	-1.75	0.54	12	0.13	-8584.00	27611.00	17300	20230619	-13.41	11800	20220930	26.95	17300	-13.41	20230619	12100	23.80	20230103	17300	-13.41	20230619	11800	26.95	20220930	0.70	Y	034220	5000	17890 억	67711561	N	N	40085	N	N
79	20230718	110409	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15060	-140	5	-0.92	4129658740	272630	33.94	15350	15350	15060	19760	10640	15200	15147.48	18.92	0	-40654	15513	15356	15223	15066	14933	15345	15055	17891	4560	5000	11550	10	1	357815700	53887	-1.75	0.55	12	0.08	-8584.00	27611.00	17300	20230619	-12.95	11800	20220930	27.63	17300	-12.95	20230619	12100	24.46	20230103	17300	-12.95	20230619	11800	27.63	20220930	0.70	Y	034220	5000	17890 억	67711561	N	N	40085	N	N
80	20230718	100405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15100	-100	5	-0.66	2642441210	174133	21.68	15350	15350	15080	19760	10640	15200	15174.84	18.92	0	-43229	15513	15356	15223	15066	14933	15345	15055	17891	4560	5000	11550	10	1	357815700	54030	-1.76	0.55	12	0.05	-8584.00	27611.00	17300	20230619	-12.72	11800	20220930	27.97	17300	-12.72	20230619	12100	24.79	20230103	17300	-12.72	20230619	11800	27.97	20220930	0.70	Y	034220	5000	17890 억	67711561	N	N	40085	N	N
81	20230718	090406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15290	90	2	0.59	447127550	29202	3.64	15350	15350	15260	19760	10640	15200	15311.54	18.92	0	7521	15513	15356	15223	15066	14933	15345	15055	17891	4560	5000	11550	10	1	357815700	54710	-1.78	0.55	12	0.01	-8584.00	27611.00	17300	20230619	-11.62	11800	20220930	29.58	17300	-11.62	20230619	12100	26.36	20230103	17300	-11.62	20230619	11800	29.58	20220930	0.70	Y	034220	5000	17890 억	67711561	N	N	40085	N	N
82	20230717	160407	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15200	0	3	0.00	12180679990	800835	74.64	15200	15380	15090	19760	10640	15200	15209.99	18.94	0	-28542	15480	15340	15180	15040	14880	15410	15110	17891	4560	5000	11550	10	1	357815700	54388	-1.77	0.55	12	0.22	-8584.00	27611.00	17300	20230619	-12.14	11800	20220930	28.81	17300	-12.14	20230619	12100	25.62	20230103	17300	-12.14	20230619	11800	28.81	20220930	0.73	Y	034220	5000	17890 억	67773203	N	N	40085	N	N
83	20230717	150405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15190	-10	5	-0.07	11211699660	737052	68.69	15200	15380	15090	19760	10640	15200	15211.54	18.94	0	-46697	15480	15340	15180	15040	14880	15410	15110	17891	4560	5000	11550	10	1	357815700	54352	-1.77	0.55	12	0.21	-8584.00	27611.00	17300	20230619	-12.20	11800	20220930	28.73	17300	-12.20	20230619	12100	25.54	20230103	17300	-12.20	20230619	11800	28.73	20220930	0.73	Y	034220	5000	17890 억	67773203	N	N	147782	N	N
84	20230717	140406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15190	-10	5	-0.07	9462283390	621944	57.97	15200	15380	15090	19760	10640	15200	15214.04	18.94	0	-36974	15480	15340	15180	15040	14880	15410	15110	17891	4560	5000	11550	10	1	357815700	54352	-1.77	0.55	12	0.17	-8584.00	27611.00	17300	20230619	-12.20	11800	20220930	28.73	17300	-12.20	20230619	12100	25.54	20230103	17300	-12.20	20230619	11800	28.73	20220930	0.73	Y	034220	5000	17890 억	67773203	N	N	147782	N	N
85	20230717	130403	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15150	-50	5	-0.33	8517456220	559608	52.16	15200	15380	15090	19760	10640	15200	15220.40	18.94	0	-30441	15480	15340	15180	15040	14880	15410	15110	17891	4560	5000	11550	10	1	357815700	54209	-1.76	0.55	12	0.16	-8584.00	27611.00	17300	20230619	-12.43	11800	20220930	28.39	17300	-12.43	20230619	12100	25.21	20230103	17300	-12.43	20230619	11800	28.39	20220930	0.73	Y	034220	5000	17890 억	67773203	N	N	147782	N	N
86	20230717	120408	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15170	-30	5	-0.20	7363741110	483665	45.08	15200	15380	15090	19760	10640	15200	15224.88	18.94	0	-17482	15480	15340	15180	15040	14880	15410	15110	17891	4560	5000	11550	10	1	357815700	54281	-1.77	0.55	12	0.14	-8584.00	27611.00	17300	20230619	-12.31	11800	20220930	28.56	17300	-12.31	20230619	12100	25.37	20230103	17300	-12.31	20230619	11800	28.56	20220930	0.73	Y	034220	5000	17890 억	67773203	N	N	147782	N	N
87	20230717	110404	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15200	0	3	0.00	5901333690	387307	36.10	15200	15380	15090	19760	10640	15200	15236.84	18.94	0	1577	15480	15340	15180	15040	14880	15410	15110	17891	4560	5000	11550	10	1	357815700	54388	-1.77	0.55	12	0.11	-8584.00	27611.00	17300	20230619	-12.14	11800	20220930	28.81	17300	-12.14	20230619	12100	25.62	20230103	17300	-12.14	20230619	11800	28.81	20220930	0.73	Y	034220	5000	17890 억	67773203	N	N	147782	N	N
88	20230717	100404	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15250	50	2	0.33	3720060980	244443	22.78	15200	15330	15090	19760	10640	15200	15218.52	18.94	0	14884	15480	15340	15180	15040	14880	15410	15110	17891	4560	5000	11550	10	1	357815700	54567	-1.78	0.55	12	0.07	-8584.00	27611.00	17300	20230619	-11.85	11800	20220930	29.24	17300	-11.85	20230619	12100	26.03	20230103	17300	-11.85	20230619	11800	29.24	20220930	0.73	Y	034220	5000	17890 억	67773203	N	N	147782	N	N
89	20230717	090403	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15200	0	3	0.00	706915840	46621	4.35	15200	15210	15090	19760	10640	15200	15163.03	18.94	0	-7489	15480	15340	15180	15040	14880	15410	15110	17891	4560	5000	11550	10	1	357815700	54388	-1.77	0.55	12	0.01	-8584.00	27611.00	17300	20230619	-12.14	11800	20220930	28.81	17300	-12.14	20230619	12100	25.62	20230103	17300	-12.14	20230619	11800	28.81	20220930	0.73	Y	034220	5000	17890 억	67773203	N	N	147782	N	N
90	20230714	160403	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15200	120	2	0.80	16281635880	1071580	70.32	15130	15320	15020	19600	10560	15080	15194.07	18.97	1143	-51223	15473	15276	15063	14866	14653	15375	14965	17891	4520	5000	11460	10	1	357815700	54388	-1.77	0.55	12	0.30	-8584.00	27611.00	17300	20230619	-12.14	11800	20220930	28.81	17300	-12.14	20230619	12100	25.62	20230103	17300	-12.14	20230619	11800	28.81	20220930	0.73	Y	034220	5000	17890 억	67878184	N	N	147782	N	N
91	20230714	150404	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15140	60	2	0.40	14679799760	966033	63.40	15130	15320	15020	19600	10560	15080	15196.00	18.97	1143	-58233	15473	15276	15063	14866	14653	15375	14965	17891	4520	5000	11460	10	1	357815700	54173	-1.76	0.55	12	0.27	-8584.00	27611.00	17300	20230619	-12.49	11800	20220930	28.31	17300	-12.49	20230619	12100	25.12	20230103	17300	-12.49	20230619	11800	28.31	20220930	0.73	Y	034220	5000	17890 억	67878184	N	N	117524	N	N
92	20230714	140406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15120	40	2	0.27	11561448670	760303	49.89	15130	15320	15020	19600	10560	15080	15206.42	18.97	1143	-96373	15473	15276	15063	14866	14653	15375	14965	17891	4520	5000	11460	10	1	357815700	54102	-1.76	0.55	12	0.21	-8584.00	27611.00	17300	20230619	-12.60	11800	20220930	28.14	17300	-12.60	20230619	12100	24.96	20230103	17300	-12.60	20230619	11800	28.14	20220930	0.73	Y	034220	5000	17890 억	67878184	N	N	117524	N	N
93	20230714	130402	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15240	160	2	1.06	10055183090	661149	43.39	15130	15320	15020	19600	10560	15080	15208.70	18.97	1143	-84481	15473	15276	15063	14866	14653	15375	14965	17891	4520	5000	11460	10	1	357815700	54531	-1.78	0.55	12	0.18	-8584.00	27611.00	17300	20230619	-11.91	11800	20220930	29.15	17300	-11.91	20230619	12100	25.95	20230103	17300	-11.91	20230619	11800	29.15	20220930	0.73	Y	034220	5000	17890 억	67878184	N	N	117524	N	N
94	20230714	120402	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15250	170	2	1.13	8557112370	563049	36.95	15130	15320	15020	19600	10560	15080	15197.87	18.97	1143	-76985	15473	15276	15063	14866	14653	15375	14965	17891	4520	5000	11460	10	1	357815700	54567	-1.78	0.55	12	0.16	-8584.00	27611.00	17300	20230619	-11.85	11800	20220930	29.24	17300	-11.85	20230619	12100	26.03	20230103	17300	-11.85	20230619	11800	29.24	20220930	0.73	Y	034220	5000	17890 억	67878184	N	N	117524	N	N
95	20230714	110404	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15280	200	2	1.33	6285890010	414377	27.19	15130	15320	15020	19600	10560	15080	15169.56	18.97	1143	-56619	15473	15276	15063	14866	14653	15375	14965	17891	4520	5000	11460	10	1	357815700	54674	-1.78	0.55	12	0.12	-8584.00	27611.00	17300	20230619	-11.68	11800	20220930	29.49	17300	-11.68	20230619	12100	26.28	20230103	17300	-11.68	20230619	11800	29.49	20220930	0.73	Y	034220	5000	17890 억	67878184	N	N	117524	N	N
96	20230714	100406	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15080	0	3	0.00	3130444680	207240	13.60	15130	15200	15020	19600	10560	15080	15105.44	18.97	1143	-53449	15473	15276	15063	14866	14653	15375	14965	17891	4520	5000	11460	10	1	357815700	53959	-1.76	0.55	12	0.06	-8584.00	27611.00	17300	20230619	-12.83	11800	20220930	27.80	17300	-12.83	20230619	12100	24.63	20230103	17300	-12.83	20230619	11800	27.80	20220930	0.73	Y	034220	5000	17890 억	67878184	N	N	117524	N	N
97	20230714	090405	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15110	30	2	0.20	411669810	27226	1.79	15130	15200	15080	19600	10560	15080	15120.90	18.97	1143	-12862	15473	15276	15063	14866	14653	15375	14965	17891	4520	5000	11460	10	1	357815700	54066	-1.76	0.55	12	0.01	-8584.00	27611.00	17300	20230619	-12.66	11800	20220930	28.05	17300	-12.66	20230619	12100	24.88	20230103	17300	-12.66	20230619	11800	28.05	20220930	0.73	Y	034220	5000	17890 억	67878184	N	N	117524	N	N
98	20230713	160403	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15080	300	2	2.03	22970552430	1520659	142.37	14890	15260	14850	19210	10350	14780	15105.67	18.94	9920	-21671	14920	14850	14750	14680	14580	14885	14715	17891	4430	5000	11230	10	1	357815700	53959	-1.76	0.55	12	0.42	-8584.00	27611.00	17300	20230619	-12.83	11800	20220930	27.80	17300	-12.83	20230619	12100	24.63	20230103	17300	-12.83	20230619	11800	27.80	20220930	0.71	Y	034220	5000	17890 억	67768056	N	N	117524	N	N
99	20230713	150359	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15100	320	2	2.17	18071718260	1195902	111.96	14890	15260	14850	19210	10350	14780	15111.37	18.94	9920	25601	14920	14850	14750	14680	14580	14885	14715	17891	4430	5000	11230	10	1	357815700	54030	-1.76	0.55	12	0.33	-8584.00	27611.00	17300	20230619	-12.72	11800	20220930	27.97	17300	-12.72	20230619	12100	24.79	20230103	17300	-12.72	20230619	11800	27.97	20220930	0.71	Y	034220	5000	17890 억	67768056	N	N	120138	N	N
100	20230713	140359	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15090	310	2	2.10	15925379530	1053600	98.64	14890	15260	14850	19210	10350	14780	15115.21	18.94	9920	59717	14920	14850	14750	14680	14580	14885	14715	17891	4430	5000	11230	10	1	357815700	53994	-1.76	0.55	12	0.29	-8584.00	27611.00	17300	20230619	-12.77	11800	20220930	27.88	17300	-12.77	20230619	12100	24.71	20230103	17300	-12.77	20230619	11800	27.88	20220930	0.71	Y	034220	5000	17890 억	67768056	N	N	120138	N	N
101	20230713	130401	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15220	440	2	2.98	14072017030	931097	87.17	14890	15260	14850	19210	10350	14780	15113.38	18.94	9920	85087	14920	14850	14750	14680	14580	14885	14715	17891	4430	5000	11230	10	1	357815700	54460	-1.77	0.55	12	0.26	-8584.00	27611.00	17300	20230619	-12.02	11800	20220930	28.98	17300	-12.02	20230619	12100	25.79	20230103	17300	-12.02	20230619	11800	28.98	20220930	0.71	Y	034220	5000	17890 억	67768056	N	N	120138	N	N
102	20230713	120358	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15230	450	2	3.04	11651311540	772081	72.28	14890	15260	14850	19210	10350	14780	15090.79	18.94	9920	86584	14920	14850	14750	14680	14580	14885	14715	17891	4430	5000	11230	10	1	357815700	54495	-1.77	0.55	12	0.22	-8584.00	27611.00	17300	20230619	-11.97	11800	20220930	29.07	17300	-11.97	20230619	12100	25.87	20230103	17300	-11.97	20230619	11800	29.07	20220930	0.71	Y	034220	5000	17890 억	67768056	N	N	120138	N	N
103	20230713	110402	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15200	420	2	2.84	8993316220	597481	55.94	14890	15200	14850	19210	10350	14780	15052.06	18.94	9920	73195	14920	14850	14750	14680	14580	14885	14715	17891	4430	5000	11230	10	1	357815700	54388	-1.77	0.55	12	0.17	-8584.00	27611.00	17300	20230619	-12.14	11800	20220930	28.81	17300	-12.14	20230619	12100	25.62	20230103	17300	-12.14	20230619	11800	28.81	20220930	0.71	Y	034220	5000	17890 억	67768056	N	N	120138	N	N
104	20230713	100401	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15070	290	2	1.96	5694933290	379487	35.53	14890	15090	14850	19210	10350	14780	15006.93	18.94	9920	29852	14920	14850	14750	14680	14580	14885	14715	17891	4430	5000	11230	10	1	357815700	53923	-1.76	0.55	12	0.11	-8584.00	27611.00	17300	20230619	-12.89	11800	20220930	27.71	17300	-12.89	20230619	12100	24.55	20230103	17300	-12.89	20230619	11800	27.71	20220930	0.71	Y	034220	5000	17890 억	67768056	N	N	120138	N	N
105	20230713	090329	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14920	140	2	0.95	579032230	38892	3.64	14890	14940	14850	19210	10350	14780	14888.25	18.94	9920	4994	14920	14850	14750	14680	14580	14885	14715	17891	4430	5000	11230	10	1	357815700	53386	-1.74	0.54	12	0.01	-8584.00	27611.00	17300	20230619	-13.76	11800	20220930	26.44	17300	-13.76	20230619	12100	23.31	20230103	17300	-13.76	20230619	11800	26.44	20220930	0.71	Y	034220	5000	17890 억	67768056	N	N	120138	N	N
106	20230712	160357	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14780	60	2	0.41	15668152930	1063600	99.25	14740	14820	14650	19130	10310	14720	14731.16	18.99	0	-136833	14933	14826	14673	14566	14413	14880	14620	17891	4410	5000	11180	10	1	357815700	52885	-1.72	0.54	12	0.30	-8584.00	27611.00	17300	20230619	-14.57	11800	20220930	25.25	17300	-14.57	20230619	12100	22.15	20230103	17300	-14.57	20230619	11800	25.25	20220930	0.70	Y	034220	5000	17890 억	67944201	N	N	120138	N	N
107	20230712	150357	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14750	30	2	0.20	13251404920	900039	83.98	14740	14820	14650	19130	10310	14720	14723.15	18.99	0	-147256	14933	14826	14673	14566	14413	14880	14620	17891	4410	5000	11180	10	1	357815700	52778	-1.72	0.53	12	0.25	-8584.00	27611.00	17300	20230619	-14.74	11800	20220930	25.00	17300	-14.74	20230619	12100	21.90	20230103	17300	-14.74	20230619	11800	25.00	20220930	0.70	Y	034220	5000	17890 억	67944201	N	N	138202	N	N
108	20230712	140355	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14690	-30	5	-0.20	10865440190	737893	68.85	14740	14820	14650	19130	10310	14720	14724.95	18.99	0	-135288	14933	14826	14673	14566	14413	14880	14620	17891	4410	5000	11180	10	1	357815700	52563	-1.71	0.53	12	0.21	-8584.00	27611.00	17300	20230619	-15.09	11800	20220930	24.49	17300	-15.09	20230619	12100	21.40	20230103	17300	-15.09	20230619	11800	24.49	20220930	0.70	Y	034220	5000	17890 억	67944201	N	N	138202	N	N
109	20230712	130357	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14690	-30	5	-0.20	9611968940	652639	60.90	14740	14820	14650	19130	10310	14720	14727.85	18.99	0	-125845	14933	14826	14673	14566	14413	14880	14620	17891	4410	5000	11180	10	1	357815700	52563	-1.71	0.53	12	0.18	-8584.00	27611.00	17300	20230619	-15.09	11800	20220930	24.49	17300	-15.09	20230619	12100	21.40	20230103	17300	-15.09	20230619	11800	24.49	20220930	0.70	Y	034220	5000	17890 억	67944201	N	N	138202	N	N
110	20230712	120358	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14700	-20	5	-0.14	8298789840	563288	52.56	14740	14820	14650	19130	10310	14720	14732.77	18.99	0	-105451	14933	14826	14673	14566	14413	14880	14620	17891	4410	5000	11180	10	1	357815700	52599	-1.71	0.53	12	0.16	-8584.00	27611.00	17300	20230619	-15.03	11800	20220930	24.58	17300	-15.03	20230619	12100	21.49	20230103	17300	-15.03	20230619	11800	24.58	20220930	0.70	Y	034220	5000	17890 억	67944201	N	N	138202	N	N
111	20230712	110356	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14770	50	2	0.34	6625693920	449587	41.95	14740	14820	14650	19130	10310	14720	14737.29	18.99	0	-65748	14933	14826	14673	14566	14413	14880	14620	17891	4410	5000	11180	10	1	357815700	52849	-1.72	0.53	12	0.13	-8584.00	27611.00	17300	20230619	-14.62	11800	20220930	25.17	17300	-14.62	20230619	12100	22.07	20230103	17300	-14.62	20230619	11800	25.17	20220930	0.70	Y	034220	5000	17890 억	67944201	N	N	138202	N	N
112	20230712	100359	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14780	60	2	0.41	4315129640	292985	27.34	14740	14810	14650	19130	10310	14720	14728.16	18.99	0	-45831	14933	14826	14673	14566	14413	14880	14620	17891	4410	5000	11180	10	1	357815700	52885	-1.72	0.54	12	0.08	-8584.00	27611.00	17300	20230619	-14.57	11800	20220930	25.25	17300	-14.57	20230619	12100	22.15	20230103	17300	-14.57	20230619	11800	25.25	20220930	0.70	Y	034220	5000	17890 억	67944201	N	N	138202	N	N
113	20230712	090357	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14720	0	3	0.00	563104030	38202	3.56	14740	14780	14720	19130	10310	14720	14740.17	18.99	0	-10528	14933	14826	14673	14566	14413	14880	14620	17891	4410	5000	11180	10	1	357815700	52670	-1.71	0.53	12	0.01	-8584.00	27611.00	17300	20230619	-14.91	11800	20220930	24.75	17300	-14.91	20230619	12100	21.65	20230103	17300	-14.91	20230619	11800	24.75	20220930	0.70	Y	034220	5000	17890 억	67944201	N	N	138202	N	N
114	20230711	160352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14720	150	2	1.03	15648497360	1069037	83.28	14690	14780	14520	18940	10200	14570	14637.82	19.05	0	-126374	15136	14852	14696	14412	14256	14775	14335	17891	4370	5000	11070	10	1	357815700	52670	-1.71	0.53	12	0.30	-8584.00	27611.00	17300	20230619	-14.91	11800	20220930	24.75	17300	-14.91	20230619	12100	21.65	20230103	17300	-14.91	20230619	11800	24.75	20220930	0.69	Y	034220	5000	17890 억	68160633	N	N	138202	N	N
115	20230711	150352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14690	120	2	0.82	13761240050	940766	73.28	14690	14780	14520	18940	10200	14570	14627.70	19.05	0	-137539	15136	14852	14696	14412	14256	14775	14335	17891	4370	5000	11070	10	1	357815700	52563	-1.71	0.53	12	0.26	-8584.00	27611.00	17300	20230619	-15.09	11800	20220930	24.49	17300	-15.09	20230619	12100	21.40	20230103	17300	-15.09	20230619	11800	24.49	20220930	0.69	Y	034220	5000	17890 억	68160633	N	N	118531	N	N
116	20230711	140351	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14660	90	2	0.62	11356494440	776680	60.50	14690	14780	14520	18940	10200	14570	14621.84	19.05	0	-143576	15136	14852	14696	14412	14256	14775	14335	17891	4370	5000	11070	10	1	357815700	52456	-1.71	0.53	12	0.22	-8584.00	27611.00	17300	20230619	-15.26	11800	20220930	24.24	17300	-15.26	20230619	12100	21.16	20230103	17300	-15.26	20230619	11800	24.24	20220930	0.69	Y	034220	5000	17890 억	68160633	N	N	118531	N	N
117	20230711	130345	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14670	100	2	0.69	9522362780	651421	50.74	14690	14780	14520	18940	10200	14570	14617.83	19.05	0	-141868	15136	14852	14696	14412	14256	14775	14335	17891	4370	5000	11070	10	1	357815700	52492	-1.71	0.53	12	0.18	-8584.00	27611.00	17300	20230619	-15.20	11800	20220930	24.32	17300	-15.20	20230619	12100	21.24	20230103	17300	-15.20	20230619	11800	24.32	20220930	0.69	Y	034220	5000	17890 억	68160633	N	N	118531	N	N
118	20230711	120354	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14660	90	2	0.62	7659897410	524607	40.87	14690	14780	14520	18940	10200	14570	14601.21	19.05	0	-139805	15136	14852	14696	14412	14256	14775	14335	17891	4370	5000	11070	10	1	357815700	52456	-1.71	0.53	12	0.15	-8584.00	27611.00	17300	20230619	-15.26	11800	20220930	24.24	17300	-15.26	20230619	12100	21.16	20230103	17300	-15.26	20230619	11800	24.24	20220930	0.69	Y	034220	5000	17890 억	68160633	N	N	118531	N	N
119	20230711	110356	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14580	10	2	0.07	5951221510	407785	31.77	14690	14780	14520	18940	10200	14570	14594.02	19.05	0	-133305	15136	14852	14696	14412	14256	14775	14335	17891	4370	5000	11070	10	1	357815700	52170	-1.70	0.53	12	0.11	-8584.00	27611.00	17300	20230619	-15.72	11800	20220930	23.56	17300	-15.72	20230619	12100	20.50	20230103	17300	-15.72	20230619	11800	23.56	20220930	0.69	Y	034220	5000	17890 억	68160633	N	N	118531	N	N
120	20230711	100354	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14580	10	2	0.07	3895246550	266827	20.79	14690	14780	14520	18940	10200	14570	14598.40	19.05	0	-106248	15136	14852	14696	14412	14256	14775	14335	17891	4370	5000	11070	10	1	357815700	52170	-1.70	0.53	12	0.07	-8584.00	27611.00	17300	20230619	-15.72	11800	20220930	23.56	17300	-15.72	20230619	12100	20.50	20230103	17300	-15.72	20230619	11800	23.56	20220930	0.69	Y	034220	5000	17890 억	68160633	N	N	118531	N	N
121	20230711	090353	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14600	30	2	0.21	729956770	49774	3.88	14690	14780	14600	18940	10200	14570	14665.42	19.05	0	-4760	15136	14852	14696	14412	14256	14775	14335	17891	4370	5000	11070	10	1	357815700	52241	-1.70	0.53	12	0.01	-8584.00	27611.00	17300	20230619	-15.61	11800	20220930	23.73	17300	-15.61	20230619	12100	20.66	20230103	17300	-15.61	20230619	11800	23.73	20220930	0.69	Y	034220	5000	17890 억	68160633	N	N	118531	N	N
122	20230710	160353	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14570	-340	5	-2.28	18634787420	1267487	74.66	14920	14980	14540	19380	10440	14910	14702.47	19.08	0	-128408	15436	15172	15006	14742	14576	15090	14660	17891	4470	5000	11330	10	1	357815700	52134	-1.70	0.53	12	0.35	-8584.00	27611.00	17300	20230619	-15.78	11800	20220930	23.47	17300	-15.78	20230619	12100	20.41	20230103	17300	-15.78	20230619	11800	23.47	20220930	0.68	Y	034220	5000	17890 억	68270720	N	N	118531	N	N
123	20230710	150351	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14580	-330	5	-2.21	16018097830	1087800	64.07	14920	14980	14570	19380	10440	14910	14725.20	19.08	0	-145579	15436	15172	15006	14742	14576	15090	14660	17891	4470	5000	11330	10	1	357815700	52170	-1.70	0.53	12	0.30	-8584.00	27611.00	17300	20230619	-15.72	11800	20220930	23.56	17300	-15.72	20230619	12100	20.50	20230103	17300	-15.72	20230619	11800	23.56	20220930	0.68	Y	034220	5000	17890 억	68270720	N	N	123404	N	N
124	20230710	140349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14720	-190	5	-1.27	12238907580	829622	48.87	14920	14980	14630	19380	10440	14910	14752.37	19.08	0	-93258	15436	15172	15006	14742	14576	15090	14660	17891	4470	5000	11330	10	1	357815700	52670	-1.71	0.53	12	0.23	-8584.00	27611.00	17300	20230619	-14.91	11800	20220930	24.75	17300	-14.91	20230619	12100	21.65	20230103	17300	-14.91	20230619	11800	24.75	20220930	0.68	Y	034220	5000	17890 억	68270720	N	N	123404	N	N
125	20230710	130347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14730	-180	5	-1.21	10609396710	718887	42.34	14920	14980	14630	19380	10440	14910	14758.06	19.08	0	-89138	15436	15172	15006	14742	14576	15090	14660	17891	4470	5000	11330	10	1	357815700	52706	-1.72	0.53	12	0.20	-8584.00	27611.00	17300	20230619	-14.86	11800	20220930	24.83	17300	-14.86	20230619	12100	21.74	20230103	17300	-14.86	20230619	11800	24.83	20220930	0.68	Y	034220	5000	17890 억	68270720	N	N	123404	N	N
126	20230710	120353	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14680	-230	5	-1.54	9145662810	619277	36.48	14920	14980	14630	19380	10440	14910	14768.26	19.08	0	-102823	15436	15172	15006	14742	14576	15090	14660	17891	4470	5000	11330	10	1	357815700	52527	-1.71	0.53	12	0.17	-8584.00	27611.00	17300	20230619	-15.14	11800	20220930	24.41	17300	-15.14	20230619	12100	21.32	20230103	17300	-15.14	20230619	11800	24.41	20220930	0.68	Y	034220	5000	17890 억	68270720	N	N	123404	N	N
127	20230710	110354	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14720	-190	5	-1.27	7547742570	510422	30.07	14920	14980	14630	19380	10440	14910	14787.23	19.08	0	-87518	15436	15172	15006	14742	14576	15090	14660	17891	4470	5000	11330	10	1	357815700	52670	-1.71	0.53	12	0.14	-8584.00	27611.00	17300	20230619	-14.91	11800	20220930	24.75	17300	-14.91	20230619	12100	21.65	20230103	17300	-14.91	20230619	11800	24.75	20220930	0.68	Y	034220	5000	17890 억	68270720	N	N	123404	N	N
128	20230710	100352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14810	-100	5	-0.67	5287486030	357164	21.04	14920	14980	14630	19380	10440	14910	14804.05	19.08	0	-65506	15436	15172	15006	14742	14576	15090	14660	17891	4470	5000	11330	10	1	357815700	52993	-1.73	0.54	12	0.10	-8584.00	27611.00	17300	20230619	-14.39	11800	20220930	25.51	17300	-14.39	20230619	12100	22.40	20230103	17300	-14.39	20230619	11800	25.51	20220930	0.68	Y	034220	5000	17890 억	68270720	N	N	123404	N	N
129	20230710	090349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14870	-40	5	-0.27	959038650	64343	3.79	14920	14980	14810	19380	10440	14910	14905.09	19.08	0	-5825	15436	15172	15006	14742	14576	15090	14660	17891	4470	5000	11330	10	1	357815700	53207	-1.73	0.54	12	0.02	-8584.00	27611.00	17300	20230619	-14.05	11800	20220930	26.02	17300	-14.05	20230619	12100	22.89	20230103	17300	-14.05	20230619	11800	26.02	20220930	0.68	Y	034220	5000	17890 억	68270720	N	N	123404	N	N
130	20230707	160346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14910	-410	5	-2.68	25357208030	1690349	103.71	15210	15270	14840	19910	10730	15320	15001.26	19.09	0	-59191	15860	15590	15420	15150	14980	15505	15065	17891	4590	5000	11640	10	1	357815700	53350	-1.74	0.54	12	0.47	-8584.00	27611.00	17300	20230619	-13.82	11800	20220930	26.36	17300	-13.82	20230619	12100	23.22	20230103	17300	-13.82	20230619	11800	26.36	20220930	0.66	Y	034220	5000	17890 억	68317583	N	N	123372	N	N
131	20230707	150349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14900	-420	5	-2.74	23178495170	1544180	94.74	15210	15270	14840	19910	10730	15320	15010.22	19.09	0	-71489	15860	15590	15420	15150	14980	15505	15065	17891	4590	5000	11640	10	1	357815700	53315	-1.74	0.54	12	0.43	-8584.00	27611.00	17300	20230619	-13.87	11800	20220930	26.27	17300	-13.87	20230619	12100	23.14	20230103	17300	-13.87	20230619	11800	26.27	20220930	0.66	Y	034220	5000	17890 억	68317583	N	N	136178	N	N
132	20230707	140355	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	14850	-470	5	-3.07	17863835300	1187128	72.83	15210	15270	14850	19910	10730	15320	15047.94	19.09	0	-137473	15860	15590	15420	15150	14980	15505	15065	17891	4590	5000	11640	10	1	357815700	53136	-1.73	0.54	12	0.33	-8584.00	27611.00	17300	20230619	-14.16	11800	20220930	25.85	17300	-14.16	20230619	12100	22.73	20230103	17300	-14.16	20230619	11800	25.85	20220930	0.66	Y	034220	5000	17890 억	68317583	N	N	136178	N	N
133	20230707	130352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15020	-300	5	-1.96	11734569940	776995	47.67	15210	15270	15010	19910	10730	15320	15102.50	19.09	0	-45529	15860	15590	15420	15150	14980	15505	15065	17891	4590	5000	11640	10	1	357815700	53744	-1.75	0.54	12	0.22	-8584.00	27611.00	17300	20230619	-13.18	11800	20220930	27.29	17300	-13.18	20230619	12100	24.13	20230103	17300	-13.18	20230619	11800	27.29	20220930	0.66	Y	034220	5000	17890 억	68317583	N	N	136178	N	N
134	20230707	120352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15010	-310	5	-2.02	9891474620	654470	40.15	15210	15270	15010	19910	10730	15320	15113.71	19.09	0	-56608	15860	15590	15420	15150	14980	15505	15065	17891	4590	5000	11640	10	1	357815700	53708	-1.75	0.54	12	0.18	-8584.00	27611.00	17300	20230619	-13.24	11800	20220930	27.20	17300	-13.24	20230619	12100	24.05	20230103	17300	-13.24	20230619	11800	27.20	20220930	0.66	Y	034220	5000	17890 억	68317583	N	N	136178	N	N
135	20230707	110352	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15060	-260	5	-1.70	7816742220	516521	31.69	15210	15270	15010	19910	10730	15320	15133.44	19.09	0	-51582	15860	15590	15420	15150	14980	15505	15065	17891	4590	5000	11640	10	1	357815700	53887	-1.75	0.55	12	0.14	-8584.00	27611.00	17300	20230619	-12.95	11800	20220930	27.63	17300	-12.95	20230619	12100	24.46	20230103	17300	-12.95	20230619	11800	27.63	20220930	0.66	Y	034220	5000	17890 억	68317583	N	N	136178	N	N
136	20230707	100350	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15180	-140	5	-0.91	4100175810	270440	16.59	15210	15270	15080	19910	10730	15320	15161.11	19.09	0	-44114	15860	15590	15420	15150	14980	15505	15065	17891	4590	5000	11640	10	1	357815700	54316	-1.77	0.55	12	0.08	-8584.00	27611.00	17300	20230619	-12.25	11800	20220930	28.64	17300	-12.25	20230619	12100	25.45	20230103	17300	-12.25	20230619	11800	28.64	20220930	0.66	Y	034220	5000	17890 억	68317583	N	N	136178	N	N
137	20230707	090349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15250	-70	5	-0.46	464058760	30485	1.87	15210	15270	15180	19910	10730	15320	15222.44	19.09	0	-188	15860	15590	15420	15150	14980	15505	15065	17891	4590	5000	11640	10	1	357815700	54567	-1.78	0.55	12	0.01	-8584.00	27611.00	17300	20230619	-11.85	11800	20220930	29.24	17300	-11.85	20230619	12100	26.03	20230103	17300	-11.85	20230619	11800	29.24	20220930	0.66	Y	034220	5000	17890 억	68317583	N	N	136178	N	N
138	20230706	160349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15320	-180	5	-1.16	25089037990	1624863	46.43	15500	15690	15250	20150	10850	15500	15440.99	19.12	0	-158968	16246	15872	15486	15112	14726	15680	14920	17891	4650	5000	11780	10	1	357815700	54817	-1.78	0.55	12	0.45	-8584.00	27611.00	17300	20230619	-11.45	11800	20220930	29.83	17300	-11.45	20230619	12100	26.61	20230103	17300	-11.45	20230619	11800	29.83	20220930	0.64	Y	034220	5000	17890 억	68398355	N	N	135797	N	N
139	20230706	150350	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15290	-210	5	-1.35	21508719110	1390771	39.74	15500	15690	15270	20150	10850	15500	15465.31	19.12	0	-186143	16246	15872	15486	15112	14726	15680	14920	17891	4650	5000	11780	10	1	357815700	54710	-1.78	0.55	12	0.39	-8584.00	27611.00	17300	20230619	-11.62	11800	20220930	29.58	17300	-11.62	20230619	12100	26.36	20230103	17300	-11.62	20230619	11800	29.58	20220930	0.64	Y	034220	5000	17890 억	68398355	N	N	399780	N	N
140	20230706	140349	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15340	-160	5	-1.03	17471354660	1127130	32.21	15500	15690	15330	20150	10850	15500	15500.75	19.12	0	-196952	16246	15872	15486	15112	14726	15680	14920	17891	4650	5000	11780	10	1	357815700	54889	-1.79	0.56	12	0.32	-8584.00	27611.00	17300	20230619	-11.33	11800	20220930	30.00	17300	-11.33	20230619	12100	26.78	20230103	17300	-11.33	20230619	11800	30.00	20220930	0.64	Y	034220	5000	17890 억	68398355	N	N	399780	N	N
141	20230706	130347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15460	-40	5	-0.26	14277129110	919575	26.28	15500	15690	15350	20150	10850	15500	15525.80	19.12	0	-176509	16246	15872	15486	15112	14726	15680	14920	17891	4650	5000	11780	10	1	357815700	55318	-1.80	0.56	12	0.26	-8584.00	27611.00	17300	20230619	-10.64	11800	20220930	31.02	17300	-10.64	20230619	12100	27.77	20230103	17300	-10.64	20230619	11800	31.02	20220930	0.64	Y	034220	5000	17890 억	68398355	N	N	399780	N	N
142	20230706	120348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15550	50	2	0.32	11860615590	763768	21.83	15500	15690	15350	20150	10850	15500	15529.10	19.12	0	-125584	16246	15872	15486	15112	14726	15680	14920	17891	4650	5000	11780	10	1	357815700	55640	-1.81	0.56	12	0.21	-8584.00	27611.00	17300	20230619	-10.12	11800	20220930	31.78	17300	-10.12	20230619	12100	28.51	20230103	17300	-10.12	20230619	11800	31.78	20220930	0.64	Y	034220	5000	17890 억	68398355	N	N	399780	N	N
143	20230706	110351	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15610	110	2	0.71	9879302550	636706	18.20	15500	15690	15350	20150	10850	15500	15516.28	19.12	0	-106674	16246	15872	15486	15112	14726	15680	14920	17891	4650	5000	11780	10	1	357815700	55855	-1.82	0.57	12	0.18	-8584.00	27611.00	17300	20230619	-9.77	11800	20220930	32.29	17300	-9.77	20230619	12100	29.01	20230103	17300	-9.77	20230619	11800	32.29	20220930	0.64	Y	034220	5000	17890 억	68398355	N	N	399780	N	N
144	20230706	100347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15560	60	2	0.39	6212760230	402040	11.49	15500	15580	15350	20150	10850	15500	15453.04	19.12	0	-85442	16246	15872	15486	15112	14726	15680	14920	17891	4650	5000	11780	10	1	357815700	55676	-1.81	0.56	12	0.11	-8584.00	27611.00	17300	20230619	-10.06	11800	20220930	31.86	17300	-10.06	20230619	12100	28.60	20230103	17300	-10.06	20230619	11800	31.86	20220930	0.64	Y	034220	5000	17890 억	68398355	N	N	399780	N	N
145	20230706	090348	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15420	-80	5	-0.52	958530410	62086	1.77	15500	15510	15350	20150	10850	15500	15438.34	19.12	0	-26619	16246	15872	15486	15112	14726	15680	14920	17891	4650	5000	11780	10	1	357815700	55175	-1.80	0.56	12	0.02	-8584.00	27611.00	17300	20230619	-10.87	11800	20220930	30.68	17300	-10.87	20230619	12100	27.44	20230103	17300	-10.87	20230619	11800	30.68	20220930	0.64	Y	034220	5000	17890 억	68398355	N	N	399780	N	N
146	20230705	160347	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15500	-380	5	-2.39	53695280180	3489146	341.59	15850	15860	15100	20600	11120	15880	15389.18	19.14	0	-440450	16426	16152	15996	15722	15566	16075	15645	17891	4740	5000	12060	10	1	357815700	55461	-1.81	0.56	12	0.98	-8584.00	27611.00	17300	20230619	-10.40	11800	20220930	31.36	17300	-10.40	20230619	12100	28.10	20230103	17300	-10.40	20230619	11800	31.36	20220930	0.64	Y	034220	5000	17890 억	68490387	N	N	399780	N	N
147	20230705	150346	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15460	-420	5	-2.64	50105917780	3257370	318.90	15850	15860	15100	20600	11120	15880	15382.32	19.14	0	-459162	16426	16152	15996	15722	15566	16075	15645	17891	4740	5000	12060	10	1	357815700	55318	-1.80	0.56	12	0.91	-8584.00	27611.00	17300	20230619	-10.64	11800	20220930	31.02	17300	-10.64	20230619	12100	27.77	20230103	17300	-10.64	20230619	11800	31.02	20220930	0.64	Y	034220	5000	17890 억	68490387	N	N	98661	N	N
148	20230705	140343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15450	-430	5	-2.71	44360592070	2886034	282.55	15850	15860	15100	20600	11120	15880	15370.78	19.14	0	-526498	16426	16152	15996	15722	15566	16075	15645	17891	4740	5000	12060	10	1	357815700	55283	-1.80	0.56	12	0.81	-8584.00	27611.00	17300	20230619	-10.69	11800	20220930	30.93	17300	-10.69	20230619	12100	27.69	20230103	17300	-10.69	20230619	11800	30.93	20220930	0.64	Y	034220	5000	17890 억	68490387	N	N	98661	N	N
149	20230705	130343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15420	-460	5	-2.90	40156186120	2613517	255.87	15850	15860	15100	20600	11120	15880	15364.81	19.14	0	-548678	16426	16152	15996	15722	15566	16075	15645	17891	4740	5000	12060	10	1	357815700	55175	-1.80	0.56	12	0.73	-8584.00	27611.00	17300	20230619	-10.87	11800	20220930	30.68	17300	-10.87	20230619	12100	27.44	20230103	17300	-10.87	20230619	11800	30.68	20220930	0.64	Y	034220	5000	17890 억	68490387	N	N	98661	N	N
150	20230705	120343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15510	-370	5	-2.33	35856654080	2334945	228.59	15850	15860	15100	20600	11120	15880	15356.53	19.14	0	-585110	16426	16152	15996	15722	15566	16075	15645	17891	4740	5000	12060	10	1	357815700	55497	-1.81	0.56	12	0.65	-8584.00	27611.00	17300	20230619	-10.35	11800	20220930	31.44	17300	-10.35	20230619	12100	28.18	20230103	17300	-10.35	20230619	11800	31.44	20220930	0.64	Y	034220	5000	17890 억	68490387	N	N	98661	N	N
151	20230705	110345	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15330	-550	5	-3.46	29408608880	1916344	187.61	15850	15860	15100	20600	11120	15880	15346.20	19.14	0	-658699	16426	16152	15996	15722	15566	16075	15645	17891	4740	5000	12060	10	1	357815700	54853	-1.79	0.56	12	0.54	-8584.00	27611.00	17300	20230619	-11.39	11800	20220930	29.92	17300	-11.39	20230619	12100	26.69	20230103	17300	-11.39	20230619	11800	29.92	20220930	0.64	Y	034220	5000	17890 억	68490387	N	N	98661	N	N
152	20230705	100344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15300	-580	5	-3.65	17768877450	1151686	112.75	15850	15860	15270	20600	11120	15880	15428.58	19.14	0	-461089	16426	16152	15996	15722	15566	16075	15645	17891	4740	5000	12060	10	1	357815700	54746	-1.78	0.55	12	0.32	-8584.00	27611.00	17300	20230619	-11.56	11800	20220930	29.66	17300	-11.56	20230619	12100	26.45	20230103	17300	-11.56	20230619	11800	29.66	20220930	0.64	Y	034220	5000	17890 억	68490387	N	N	98661	N	N
153	20230705	090344	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15660	-220	5	-1.39	1806921470	115274	11.29	15850	15860	15550	20600	11120	15880	15675.01	19.14	0	-53649	16426	16152	15996	15722	15566	16075	15645	17891	4740	5000	12060	10	1	357815700	56034	-1.82	0.57	12	0.03	-8584.00	27611.00	17300	20230619	-9.48	11800	20220930	32.71	17300	-9.48	20230619	12100	29.42	20230103	17300	-9.48	20230619	11800	32.71	20220930	0.64	Y	034220	5000	17890 억	68490387	N	N	98661	N	N
154	20230704	160343	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15880	-90	5	-0.56	16311857580	1018114	80.68	16050	16270	15840	20750	11180	15970	16021.73	19.16	-1143	-120439	16370	16170	16010	15810	15650	16270	15910	17891	4785	5000	12130	10	1	357815700	56821	-1.85	0.58	12	0.28	-8584.00	27611.00	17300	20230619	-8.21	11800	20220930	34.58	17300	-8.21	20230619	12100	31.24	20230103	17300	-8.21	20230619	11800	34.58	20220930	0.64	Y	034220	5000	17890 억	68544844	N	N	98660	N	N
155	20230704	150339	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15910	-60	5	-0.38	14265508140	889219	70.47	16050	16270	15870	20750	11180	15970	16042.74	19.16	-1143	-87164	16370	16170	16010	15810	15650	16270	15910	17891	4785	5000	12130	10	1	357815700	56928	-1.85	0.58	12	0.25	-8584.00	27611.00	17300	20230619	-8.03	11800	20220930	34.83	17300	-8.03	20230619	12100	31.49	20230103	17300	-8.03	20230619	11800	34.83	20220930	0.64	Y	034220	5000	17890 억	68544844	N	N	133534	N	N
156	20230704	140342	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15890	-80	5	-0.50	12570067490	782678	62.02	16050	16270	15870	20750	11180	15970	16060.33	19.16	-1143	-78883	16370	16170	16010	15810	15650	16270	15910	17891	4785	5000	12130	10	1	357815700	56857	-1.85	0.58	12	0.22	-8584.00	27611.00	17300	20230619	-8.15	11800	20220930	34.66	17300	-8.15	20230619	12100	31.32	20230103	17300	-8.15	20230619	11800	34.66	20220930	0.64	Y	034220	5000	17890 억	68544844	N	N	133534	N	N
157	20230704	130338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15960	-10	5	-0.06	10340826980	642579	50.92	16050	16270	15950	20750	11180	15970	16092.69	19.16	-1143	-25614	16370	16170	16010	15810	15650	16270	15910	17891	4785	5000	12130	10	1	357815700	57107	-1.86	0.58	12	0.18	-8584.00	27611.00	17300	20230619	-7.75	11800	20220930	35.25	17300	-7.75	20230619	12100	31.90	20230103	17300	-7.75	20230619	11800	35.25	20220930	0.64	Y	034220	5000	17890 억	68544844	N	N	133534	N	N
158	20230704	120341	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15970	0	3	0.00	9307641830	577882	45.79	16050	16270	15970	20750	11180	15970	16106.47	19.16	-1143	-6335	16370	16170	16010	15810	15650	16270	15910	17891	4785	5000	12130	10	1	357815700	57143	-1.86	0.58	12	0.16	-8584.00	27611.00	17300	20230619	-7.69	11800	20220930	35.34	17300	-7.69	20230619	12100	31.98	20230103	17300	-7.69	20230619	11800	35.34	20220930	0.64	Y	034220	5000	17890 억	68544844	N	N	133534	N	N
159	20230704	110337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16010	40	2	0.25	7924036470	491372	38.94	16050	16270	16000	20750	11180	15970	16126.35	19.16	-1143	18846	16370	16170	16010	15810	15650	16270	15910	17891	4785	5000	12130	10	1	357815700	57286	-1.87	0.58	12	0.14	-8584.00	27611.00	17300	20230619	-7.46	11800	20220930	35.68	17300	-7.46	20230619	12100	32.31	20230103	17300	-7.46	20230619	11800	35.68	20220930	0.64	Y	034220	5000	17890 억	68544844	N	N	133534	N	N
160	20230704	100336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16080	110	2	0.69	5942677600	367862	29.15	16050	16270	16030	20750	11180	15970	16154.64	19.16	-1143	33369	16370	16170	16010	15810	15650	16270	15910	17891	4785	5000	12130	10	1	357815700	57537	-1.87	0.58	12	0.10	-8584.00	27611.00	17300	20230619	-7.05	11800	20220930	36.27	17300	-7.05	20230619	12100	32.89	20230103	17300	-7.05	20230619	11800	36.27	20220930	0.64	Y	034220	5000	17890 억	68544844	N	N	133534	N	N
161	20230704	090338	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16150	180	2	1.13	1087129200	67541	5.35	16050	16170	16030	20750	11180	15970	16095.84	19.16	-1143	13209	16370	16170	16010	15810	15650	16270	15910	17891	4785	5000	12130	10	1	357815700	57787	-1.88	0.58	12	0.02	-8584.00	27611.00	17300	20230619	-6.65	11800	20220930	36.86	17300	-6.65	20230619	12100	33.47	20230103	17300	-6.65	20230619	11800	36.86	20220930	0.64	Y	034220	5000	17890 억	68544844	N	N	133534	N	N
162	20230703	160334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15970	210	2	1.33	20172696940	1257463	111.52	15900	16210	15850	20450	11040	15760	16042.50	19.14	0	-112427	16006	15882	15746	15622	15486	15815	15555	17891	4705	5000	11970	10	1	357815700	57143	-1.86	0.58	12	0.35	-8584.00	27611.00	17300	20230619	-7.69	11800	20220930	35.34	17300	-7.69	20230619	12100	31.98	20230103	17300	-7.69	20230619	11800	35.34	20220930	0.64	Y	034220	5000	17890 억	68480309	N	N	133534	N	N
163	20230703	150337	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15990	230	2	1.46	16908009590	1052505	93.34	15900	16210	15850	20450	11040	15760	16064.54	19.14	0	-101907	16006	15882	15746	15622	15486	15815	15555	17891	4705	5000	11970	10	1	357815700	57215	-1.86	0.58	12	0.29	-8584.00	27611.00	17300	20230619	-7.57	11800	20220930	35.51	17300	-7.57	20230619	12100	32.15	20230103	17300	-7.57	20230619	11800	35.51	20220930	0.64	Y	034220	5000	17890 억	68480309	N	N	144985	N	N
164	20230703	140335	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16030	270	2	1.71	14062444890	875033	77.60	15900	16210	15850	20450	11040	15760	16070.76	19.14	0	-24295	16006	15882	15746	15622	15486	15815	15555	17891	4705	5000	11970	10	1	357815700	57358	-1.87	0.58	12	0.24	-8584.00	27611.00	17300	20230619	-7.34	11800	20220930	35.85	17300	-7.34	20230619	12100	32.48	20230103	17300	-7.34	20230619	11800	35.85	20220930	0.64	Y	034220	5000	17890 억	68480309	N	N	144985	N	N
165	20230703	130334	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16070	310	2	1.97	11270629270	700671	62.14	15900	16210	15850	20450	11040	15760	16085.48	19.14	0	42849	16006	15882	15746	15622	15486	15815	15555	17891	4705	5000	11970	10	1	357815700	57501	-1.87	0.58	12	0.20	-8584.00	27611.00	17300	20230619	-7.11	11800	20220930	36.19	17300	-7.11	20230619	12100	32.81	20230103	17300	-7.11	20230619	11800	36.19	20220930	0.64	Y	034220	5000	17890 억	68480309	N	N	144985	N	N
166	20230703	120336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16100	340	2	2.16	9907423580	615913	54.62	15900	16210	15850	20450	11040	15760	16085.75	19.14	0	67711	16006	15882	15746	15622	15486	15815	15555	17891	4705	5000	11970	10	1	357815700	57608	-1.88	0.58	12	0.17	-8584.00	27611.00	17300	20230619	-6.94	11800	20220930	36.44	17300	-6.94	20230619	12100	33.06	20230103	17300	-6.94	20230619	11800	36.44	20220930	0.64	Y	034220	5000	17890 억	68480309	N	N	144985	N	N
167	20230703	110336	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16180	420	2	2.66	8385848100	521517	46.25	15900	16210	15850	20450	11040	15760	16079.72	19.14	0	83950	16006	15882	15746	15622	15486	15815	15555	17891	4705	5000	11970	10	1	357815700	57895	-1.88	0.59	12	0.15	-8584.00	27611.00	17300	20230619	-6.47	11800	20220930	37.12	17300	-6.47	20230619	12100	33.72	20230103	17300	-6.47	20230619	11800	37.12	20220930	0.64	Y	034220	5000	17890 억	68480309	N	N	144985	N	N
168	20230703	100330	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	16080	320	2	2.03	4400921430	274272	24.32	15900	16150	15850	20450	11040	15760	16045.83	19.14	0	5530	16006	15882	15746	15622	15486	15815	15555	17891	4705	5000	11970	10	1	357815700	57537	-1.87	0.58	12	0.08	-8584.00	27611.00	17300	20230619	-7.05	11800	20220930	36.27	17300	-7.05	20230619	12100	32.89	20230103	17300	-7.05	20230619	11800	36.27	20220930	0.64	Y	034220	5000	17890 억	68480309	N	N	144985	N	N
169	20230703	090331	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	15990	230	2	1.46	732243080	45948	4.07	15900	16000	15850	20450	11040	15760	15936.34	19.14	0	16985	16006	15882	15746	15622	15486	15815	15555	17891	4705	5000	11970	10	1	357815700	57215	-1.86	0.58	12	0.01	-8584.00	27611.00	17300	20230619	-7.57	11800	20220930	35.51	17300	-7.57	20230619	12100	32.15	20230103	17300	-7.57	20230619	11800	35.51	20220930	0.64	Y	034220	5000	17890 억	68480309	N	N	144985	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History