KissMeData/009150/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145400	1000	2	0.69	46862403200	324477	73.35	145800	145800	143300	187700	101100	144400	144420.98	31.48	0	840	148066	146232	144166	142332	140266	145200	141300	3735	43300	5000	112630	100	1	74693696	108605	11.51	1.47	12	0.43	12636.00	99035.00	161000	20230717	-9.69	108500	20220930	34.01	161000	-9.69	20230717	130500	11.42	20230102	161000	-9.69	20230717	108500	34.01	20220930	0.61	Y	009150	5000	3734 억	23516297	N	N	40694	N	N
3	20230731	150236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144700	300	2	0.21	37484192600	259897	58.75	145800	145800	143300	187700	101100	144400	144227.11	31.48	0	-2720	148066	146232	144166	142332	140266	145200	141300	3735	43300	5000	112630	100	1	74693696	108082	11.45	1.46	12	0.35	12636.00	99035.00	161000	20230717	-10.12	108500	20220930	33.36	161000	-10.12	20230717	130500	10.88	20230102	161000	-10.12	20230717	108500	33.36	20220930	0.61	Y	009150	5000	3734 억	23516297	N	N	17454	N	N
4	20230731	140236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144200	-200	5	-0.14	30070425800	208532	47.14	145800	145800	143300	187700	101100	144400	144200.53	31.48	0	-15266	148066	146232	144166	142332	140266	145200	141300	3735	43300	5000	112630	100	1	74693696	107708	11.41	1.46	12	0.28	12636.00	99035.00	161000	20230717	-10.43	108500	20220930	32.90	161000	-10.43	20230717	130500	10.50	20230102	161000	-10.43	20230717	108500	32.90	20220930	0.61	Y	009150	5000	3734 억	23516297	N	N	17454	N	N
5	20230731	130237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144300	-100	5	-0.07	25077048400	173917	39.32	145800	145800	143300	187700	101100	144400	144189.75	31.48	0	-19438	148066	146232	144166	142332	140266	145200	141300	3735	43300	5000	112630	100	1	74693696	107783	11.42	1.46	12	0.23	12636.00	99035.00	161000	20230717	-10.37	108500	20220930	33.00	161000	-10.37	20230717	130500	10.57	20230102	161000	-10.37	20230717	108500	33.00	20220930	0.61	Y	009150	5000	3734 억	23516297	N	N	17454	N	N
6	20230731	120240	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144300	-100	5	-0.07	20845818200	144547	32.68	145800	145800	143300	187700	101100	144400	144214.81	31.48	0	-20826	148066	146232	144166	142332	140266	145200	141300	3735	43300	5000	112630	100	1	74693696	107783	11.42	1.46	12	0.19	12636.00	99035.00	161000	20230717	-10.37	108500	20220930	33.00	161000	-10.37	20230717	130500	10.57	20230102	161000	-10.37	20230717	108500	33.00	20220930	0.61	Y	009150	5000	3734 억	23516297	N	N	17454	N	N
7	20230731	110239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143800	-600	5	-0.42	16997550000	117897	26.65	145800	145800	143300	187700	101100	144400	144172.88	31.48	0	-22239	148066	146232	144166	142332	140266	145200	141300	3735	43300	5000	112630	100	1	74693696	107410	11.38	1.45	12	0.16	12636.00	99035.00	161000	20230717	-10.68	108500	20220930	32.53	161000	-10.68	20230717	130500	10.19	20230102	161000	-10.68	20230717	108500	32.53	20220930	0.61	Y	009150	5000	3734 억	23516297	N	N	17454	N	N
8	20230731	100238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143800	-600	5	-0.42	11327096800	78414	17.73	145800	145800	143500	187700	101100	144400	144452.48	31.48	0	-11384	148066	146232	144166	142332	140266	145200	141300	3735	43300	5000	112630	100	1	74693696	107410	11.38	1.45	12	0.10	12636.00	99035.00	161000	20230717	-10.68	108500	20220930	32.53	161000	-10.68	20230717	130500	10.19	20230102	161000	-10.68	20230717	108500	32.53	20220930	0.61	Y	009150	5000	3734 억	23516297	N	N	17454	N	N
9	20230731	090237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145700	1300	2	0.90	320115600	2196	0.50	145800	145800	145700	187700	101100	144400	145772.13	31.48	0	-430	148066	146232	144166	142332	140266	145200	141300	3735	43300	5000	112630	100	1	74693696	108829	11.53	1.47	12	0.00	12636.00	99035.00	161000	20230717	-9.50	108500	20220930	34.29	161000	-9.50	20230717	130500	11.65	20230102	161000	-9.50	20230717	108500	34.29	20220930	0.61	Y	009150	5000	3734 억	23516297	N	N	17454	N	N
10	20230728	160237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144400	-2400	5	-1.63	61961840600	429782	81.82	145700	146000	142100	190800	102800	146800	144168.88	31.55	-280	-63858	149733	148266	145733	144266	141733	149000	145000	3735	44000	5000	114500	100	1	74693696	107858	11.43	1.46	12	0.58	12636.00	99035.00	161000	20230717	-10.31	108500	20220930	33.09	161000	-10.31	20230717	130500	10.65	20230102	161000	-10.31	20230717	108500	33.09	20220930	0.59	Y	009150	5000	3734 억	23565835	N	N	17368	N	N
11	20230728	150236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144600	-2200	5	-1.50	56467754900	391775	74.58	145700	146000	142100	190800	102800	146800	144131.72	31.55	-280	-60019	149733	148266	145733	144266	141733	149000	145000	3735	44000	5000	114500	100	1	74693696	108007	11.44	1.46	12	0.52	12636.00	99035.00	161000	20230717	-10.19	108500	20220930	33.27	161000	-10.19	20230717	130500	10.80	20230102	161000	-10.19	20230717	108500	33.27	20220930	0.59	Y	009150	5000	3734 억	23565835	N	N	47360	N	N
12	20230728	140236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142800	-4000	5	-2.72	47881294000	332017	63.21	145700	146000	142100	190800	102800	146800	144211.77	31.55	-280	-58767	149733	148266	145733	144266	141733	149000	145000	3735	44000	5000	114500	100	1	74693696	106663	11.30	1.44	12	0.44	12636.00	99035.00	161000	20230717	-11.30	108500	20220930	31.61	161000	-11.30	20230717	130500	9.43	20230102	161000	-11.30	20230717	108500	31.61	20220930	0.59	Y	009150	5000	3734 억	23565835	N	N	47360	N	N
13	20230728	130237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142600	-4200	5	-2.86	40675712300	281511	53.59	145700	146000	142500	190800	102800	146800	144488.98	31.55	-280	-50458	149733	148266	145733	144266	141733	149000	145000	3735	44000	5000	114500	100	1	74693696	106513	11.29	1.44	12	0.38	12636.00	99035.00	161000	20230717	-11.43	108500	20220930	31.43	161000	-11.43	20230717	130500	9.27	20230102	161000	-11.43	20230717	108500	31.43	20220930	0.59	Y	009150	5000	3734 억	23565835	N	N	47360	N	N
14	20230728	120236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144600	-2200	5	-1.50	26230651500	180939	34.45	145700	146000	143000	190800	102800	146800	144967.50	31.55	-280	-11253	149733	148266	145733	144266	141733	149000	145000	3735	44000	5000	114500	100	1	74693696	108007	11.44	1.46	12	0.24	12636.00	99035.00	161000	20230717	-10.19	108500	20220930	33.27	161000	-10.19	20230717	130500	10.80	20230102	161000	-10.19	20230717	108500	33.27	20220930	0.59	Y	009150	5000	3734 억	23565835	N	N	47360	N	N
15	20230728	110237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144700	-2100	5	-1.43	21118658100	145526	27.70	145700	146000	143000	190800	102800	146800	145117.10	31.55	-280	-2226	149733	148266	145733	144266	141733	149000	145000	3735	44000	5000	114500	100	1	74693696	108082	11.45	1.46	12	0.19	12636.00	99035.00	161000	20230717	-10.12	108500	20220930	33.36	161000	-10.12	20230717	130500	10.88	20230102	161000	-10.12	20230717	108500	33.36	20220930	0.59	Y	009150	5000	3734 억	23565835	N	N	47360	N	N
16	20230728	100235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145700	-1100	5	-0.75	14660674600	101070	19.24	145700	146000	143000	190800	102800	146800	145051.10	31.55	-280	-6987	149733	148266	145733	144266	141733	149000	145000	3735	44000	5000	114500	100	1	74693696	108829	11.53	1.47	12	0.14	12636.00	99035.00	161000	20230717	-9.50	108500	20220930	34.29	161000	-9.50	20230717	130500	11.65	20230102	161000	-9.50	20230717	108500	34.29	20220930	0.59	Y	009150	5000	3734 억	23565835	N	N	47360	N	N
17	20230728	090237	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144800	-2000	5	-1.36	2260391300	15565	2.96	145700	145700	144500	190800	102800	146800	145201.54	31.55	-280	-6403	149733	148266	145733	144266	141733	149000	145000	3735	44000	5000	114500	100	1	74693696	108156	11.46	1.46	12	0.02	12636.00	99035.00	161000	20230717	-10.06	108500	20220930	33.46	161000	-10.06	20230717	130500	10.96	20230102	161000	-10.06	20230717	108500	33.46	20220930	0.59	Y	009150	5000	3734 억	23565835	N	N	47360	N	N
18	20230727	160236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146800	2700	2	1.87	76044485600	522446	98.12	145000	147200	143200	187300	100900	144100	145553.04	31.62	-118833	-125083	151366	147732	145366	141732	139366	146550	140550	3735	43200	5000	112390	100	1	74693696	109650	11.62	1.48	12	0.70	12636.00	99035.00	161000	20230717	-8.82	108500	20220930	35.30	161000	-8.82	20230717	130500	12.49	20230102	161000	-8.82	20230717	108500	35.30	20220930	0.57	Y	009150	5000	3734 억	23617962	N	N	47352	N	N
19	20230727	150234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146200	2100	2	1.46	67841266200	466485	87.61	145000	147200	143200	187300	100900	144100	145430.76	31.62	-118833	-107922	151366	147732	145366	141732	139366	146550	140550	3735	43200	5000	112390	100	1	74693696	109202	11.57	1.48	12	0.62	12636.00	99035.00	161000	20230717	-9.19	108500	20220930	34.75	161000	-9.19	20230717	130500	12.03	20230102	161000	-9.19	20230717	108500	34.75	20220930	0.57	Y	009150	5000	3734 억	23617962	N	N	11943	N	N
20	20230727	140234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145700	1600	2	1.11	57972147100	398936	74.92	145000	147200	143200	187300	100900	144100	145316.92	31.62	-118833	-95603	151366	147732	145366	141732	139366	146550	140550	3735	43200	5000	112390	100	1	74693696	108829	11.53	1.47	12	0.53	12636.00	99035.00	161000	20230717	-9.50	108500	20220930	34.29	161000	-9.50	20230717	130500	11.65	20230102	161000	-9.50	20230717	108500	34.29	20220930	0.57	Y	009150	5000	3734 억	23617962	N	N	11943	N	N
21	20230727	130236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145600	1500	2	1.04	49404083200	340249	63.90	145000	147200	143200	187300	100900	144100	145199.80	31.62	-118833	-76492	151366	147732	145366	141732	139366	146550	140550	3735	43200	5000	112390	100	1	74693696	108754	11.52	1.47	12	0.46	12636.00	99035.00	161000	20230717	-9.57	108500	20220930	34.19	161000	-9.57	20230717	130500	11.57	20230102	161000	-9.57	20230717	108500	34.19	20220930	0.57	Y	009150	5000	3734 억	23617962	N	N	11943	N	N
22	20230727	120236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144800	700	2	0.49	42873900200	295345	55.47	145000	147200	143200	187300	100900	144100	145165.50	31.62	-118833	-62629	151366	147732	145366	141732	139366	146550	140550	3735	43200	5000	112390	100	1	74693696	108156	11.46	1.46	12	0.40	12636.00	99035.00	161000	20230717	-10.06	108500	20220930	33.46	161000	-10.06	20230717	130500	10.96	20230102	161000	-10.06	20230717	108500	33.46	20220930	0.57	Y	009150	5000	3734 억	23617962	N	N	11943	N	N
23	20230727	110236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146300	2200	2	1.53	32351531800	223128	41.90	145000	147200	143200	187300	100900	144100	144990.92	31.62	-118833	-53729	151366	147732	145366	141732	139366	146550	140550	3735	43200	5000	112390	100	1	74693696	109277	11.58	1.48	12	0.30	12636.00	99035.00	161000	20230717	-9.13	108500	20220930	34.84	161000	-9.13	20230717	130500	12.11	20230102	161000	-9.13	20230717	108500	34.84	20220930	0.57	Y	009150	5000	3734 억	23617962	N	N	11943	N	N
24	20230727	100235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144100	0	3	0.00	23268831600	160498	30.14	145000	147200	143200	187300	100900	144100	144978.97	31.62	-118833	-30511	151366	147732	145366	141732	139366	146550	140550	3735	43200	5000	112390	100	1	74693696	107634	11.40	1.46	12	0.21	12636.00	99035.00	161000	20230717	-10.50	108500	20220930	32.81	161000	-10.50	20230717	130500	10.42	20230102	161000	-10.50	20230717	108500	32.81	20220930	0.57	Y	009150	5000	3734 억	23617962	N	N	11943	N	N
25	20230727	090236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147000	2900	2	2.01	2950145100	20158	3.79	145000	147200	145000	187300	100900	144100	146351.42	31.62	-118833	2179	151366	147732	145366	141732	139366	146550	140550	3735	43200	5000	112390	100	1	74693696	109800	11.63	1.48	12	0.03	12636.00	99035.00	161000	20230717	-8.70	108500	20220930	35.48	161000	-8.70	20230717	130500	12.64	20230102	161000	-8.70	20230717	108500	35.48	20220930	0.57	Y	009150	5000	3734 억	23617962	N	N	11943	N	N
26	20230726	160234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144100	-4800	5	-3.22	77098443100	531365	167.44	148900	149000	143000	193500	104300	148900	145093.27	31.78	0	-97518	153100	151000	149600	147500	146100	150300	146800	3735	44600	5000	116140	100	1	74693696	107634	11.40	1.46	12	0.71	12636.00	99035.00	161000	20230717	-10.50	108500	20220930	32.81	161000	-10.50	20230717	130500	10.42	20230102	161000	-10.50	20230717	108500	32.81	20220930	0.56	Y	009150	5000	3734 억	23736795	N	N	11943	N	N
27	20230726	150236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143900	-5000	5	-3.36	71396650200	491773	154.96	148900	149000	143000	193500	104300	148900	145179.16	31.78	0	-85158	153100	151000	149600	147500	146100	150300	146800	3735	44600	5000	116140	100	1	74693696	107484	11.39	1.45	12	0.66	12636.00	99035.00	161000	20230717	-10.62	108500	20220930	32.63	161000	-10.62	20230717	130500	10.27	20230102	161000	-10.62	20230717	108500	32.63	20220930	0.56	Y	009150	5000	3734 억	23736795	N	N	16322	N	N
28	20230726	140236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144300	-4600	5	-3.09	59827175500	411572	129.69	148900	149000	143000	193500	104300	148900	145359.23	31.78	0	-65863	153100	151000	149600	147500	146100	150300	146800	3735	44600	5000	116140	100	1	74693696	107783	11.42	1.46	12	0.55	12636.00	99035.00	161000	20230717	-10.37	108500	20220930	33.00	161000	-10.37	20230717	130500	10.57	20230102	161000	-10.37	20230717	108500	33.00	20220930	0.56	Y	009150	5000	3734 억	23736795	N	N	16322	N	N
29	20230726	130234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143700	-5200	5	-3.49	44485842200	305455	96.25	148900	149000	143600	193500	104300	148900	145633.77	31.78	0	-54198	153100	151000	149600	147500	146100	150300	146800	3735	44600	5000	116140	100	1	74693696	107335	11.37	1.45	12	0.41	12636.00	99035.00	161000	20230717	-10.75	108500	20220930	32.44	161000	-10.75	20230717	130500	10.11	20230102	161000	-10.75	20230717	108500	32.44	20220930	0.56	Y	009150	5000	3734 억	23736795	N	N	16322	N	N
30	20230726	120235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144900	-4000	5	-2.69	35804612400	245254	77.28	148900	149000	144200	193500	104300	148900	145985.26	31.78	0	-35775	153100	151000	149600	147500	146100	150300	146800	3735	44600	5000	116140	100	1	74693696	108231	11.47	1.46	12	0.33	12636.00	99035.00	161000	20230717	-10.00	108500	20220930	33.55	161000	-10.00	20230717	130500	11.03	20230102	161000	-10.00	20230717	108500	33.55	20220930	0.56	Y	009150	5000	3734 억	23736795	N	N	16322	N	N
31	20230726	110234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145400	-3500	5	-2.35	30768573200	210506	66.33	148900	149000	144200	193500	104300	148900	146159.72	31.78	0	-28228	153100	151000	149600	147500	146100	150300	146800	3735	44600	5000	116140	100	1	74693696	108605	11.51	1.47	12	0.28	12636.00	99035.00	161000	20230717	-9.69	108500	20220930	34.01	161000	-9.69	20230717	130500	11.42	20230102	161000	-9.69	20230717	108500	34.01	20220930	0.56	Y	009150	5000	3734 억	23736795	N	N	16322	N	N
32	20230726	100235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145700	-3200	5	-2.15	16605408900	112890	35.57	148900	149000	145500	193500	104300	148900	147087.42	31.78	0	-8376	153100	151000	149600	147500	146100	150300	146800	3735	44600	5000	116140	100	1	74693696	108829	11.53	1.47	12	0.15	12636.00	99035.00	161000	20230717	-9.50	108500	20220930	34.29	161000	-9.50	20230717	130500	11.65	20230102	161000	-9.50	20230717	108500	34.29	20220930	0.56	Y	009150	5000	3734 억	23736795	N	N	16322	N	N
33	20230726	090234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147800	-1100	5	-0.74	1723408000	11616	3.66	148900	149000	147800	193500	104300	148900	148346.33	31.78	0	-2080	153100	151000	149600	147500	146100	150300	146800	3735	44600	5000	116140	100	1	74693696	110397	11.70	1.49	12	0.02	12636.00	99035.00	161000	20230717	-8.20	108500	20220930	36.22	161000	-8.20	20230717	130500	13.26	20230102	161000	-8.20	20230717	108500	36.22	20220930	0.56	Y	009150	5000	3734 억	23736795	N	N	16322	N	N
34	20230725	160232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148900	-2000	5	-1.33	47210397100	316233	92.35	151300	151700	148200	196100	105700	150900	149291.80	31.80	0	23616	153766	152332	150166	148732	146566	153050	149450	3735	45200	5000	117700	100	1	74693696	111219	11.78	1.50	12	0.42	12636.00	99035.00	161000	20230717	-7.52	108500	20220930	37.24	161000	-7.52	20230717	130500	14.10	20230102	161000	-7.52	20230717	108500	37.24	20220930	0.53	Y	009150	5000	3734 억	23755599	N	N	16322	N	N
35	20230725	150231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148500	-2400	5	-1.59	43143274000	288898	84.37	151300	151700	148200	196100	105700	150900	149337.03	31.80	0	13648	153766	152332	150166	148732	146566	153050	149450	3735	45200	5000	117700	100	1	74693696	110920	11.75	1.50	12	0.39	12636.00	99035.00	161000	20230717	-7.76	108500	20220930	36.87	161000	-7.76	20230717	130500	13.79	20230102	161000	-7.76	20230717	108500	36.87	20220930	0.53	Y	009150	5000	3734 억	23755599	N	N	12656	N	N
36	20230725	140232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148500	-2400	5	-1.59	37452491300	250592	73.18	151300	151700	148200	196100	105700	150900	149455.67	31.80	0	46	153766	152332	150166	148732	146566	153050	149450	3735	45200	5000	117700	100	1	74693696	110920	11.75	1.50	12	0.34	12636.00	99035.00	161000	20230717	-7.76	108500	20220930	36.87	161000	-7.76	20230717	130500	13.79	20230102	161000	-7.76	20230717	108500	36.87	20220930	0.53	Y	009150	5000	3734 억	23755599	N	N	12656	N	N
37	20230725	130233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148800	-2100	5	-1.39	32483003500	217175	63.42	151300	151700	148300	196100	105700	150900	149570.23	31.80	0	6	153766	152332	150166	148732	146566	153050	149450	3735	45200	5000	117700	100	1	74693696	111144	11.78	1.50	12	0.29	12636.00	99035.00	161000	20230717	-7.58	108500	20220930	37.14	161000	-7.58	20230717	130500	14.02	20230102	161000	-7.58	20230717	108500	37.14	20220930	0.53	Y	009150	5000	3734 억	23755599	N	N	12656	N	N
38	20230725	120233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149100	-1800	5	-1.19	28376047800	189576	55.36	151300	151700	148300	196100	105700	150900	149681.22	31.80	0	-5753	153766	152332	150166	148732	146566	153050	149450	3735	45200	5000	117700	100	1	74693696	111368	11.80	1.51	12	0.25	12636.00	99035.00	161000	20230717	-7.39	108500	20220930	37.42	161000	-7.39	20230717	130500	14.25	20230102	161000	-7.39	20230717	108500	37.42	20220930	0.53	Y	009150	5000	3734 억	23755599	N	N	12656	N	N
39	20230725	110233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148700	-2200	5	-1.46	21361802400	142445	41.60	151300	151700	148600	196100	105700	150900	149964.83	31.80	0	1069	153766	152332	150166	148732	146566	153050	149450	3735	45200	5000	117700	100	1	74693696	111070	11.77	1.50	12	0.19	12636.00	99035.00	161000	20230717	-7.64	108500	20220930	37.05	161000	-7.64	20230717	130500	13.95	20230102	161000	-7.64	20230717	108500	37.05	20220930	0.53	Y	009150	5000	3734 억	23755599	N	N	12656	N	N
40	20230725	100232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150000	-900	5	-0.60	13954493100	92796	27.10	151300	151700	149400	196100	105700	150900	150377.80	31.80	0	5136	153766	152332	150166	148732	146566	153050	149450	3735	45200	5000	117700	100	1	74693696	112041	11.87	1.51	12	0.12	12636.00	99035.00	161000	20230717	-6.83	108500	20220930	38.25	161000	-6.83	20230717	130500	14.94	20230102	161000	-6.83	20230717	108500	38.25	20220930	0.53	Y	009150	5000	3734 억	23755599	N	N	12656	N	N
41	20230725	090233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150200	-700	5	-0.46	1776342800	11764	3.44	151300	151700	150000	196100	105700	150900	150998.76	31.80	0	1324	153766	152332	150166	148732	146566	153050	149450	3735	45200	5000	117700	100	1	74693696	112190	11.89	1.52	12	0.02	12636.00	99035.00	161000	20230717	-6.71	108500	20220930	38.43	161000	-6.71	20230717	130500	15.10	20230102	161000	-6.71	20230717	108500	38.43	20220930	0.53	Y	009150	5000	3734 억	23755599	N	N	12656	N	N
42	20230724	160233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150900	1200	2	0.80	51127711900	341312	88.08	149300	151600	148000	194600	104800	149700	149796.61	31.83	2725	-15309	153233	151466	150033	148266	146833	150750	147550	3735	44900	5000	116760	100	1	74693696	112713	11.94	1.52	12	0.46	12636.00	99035.00	161000	20230717	-6.27	108500	20220930	39.08	161000	-6.27	20230717	130500	15.63	20230102	161000	-6.27	20230717	108500	39.08	20220930	0.54	Y	009150	5000	3734 억	23773642	N	N	12656	N	N
43	20230724	150231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150800	1100	2	0.73	45976405300	307109	79.25	149300	151600	148000	194600	104800	149700	149707.13	31.83	2725	-16084	153233	151466	150033	148266	146833	150750	147550	3735	44900	5000	116760	100	1	74693696	112638	11.93	1.52	12	0.41	12636.00	99035.00	161000	20230717	-6.34	108500	20220930	38.99	161000	-6.34	20230717	130500	15.56	20230102	161000	-6.34	20230717	108500	38.99	20220930	0.54	Y	009150	5000	3734 억	23773642	N	N	11233	N	N
44	20230724	140229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150800	1100	2	0.73	40269202900	269243	69.48	149300	151600	148000	194600	104800	149700	149564.34	31.83	2725	-4421	153233	151466	150033	148266	146833	150750	147550	3735	44900	5000	116760	100	1	74693696	112638	11.93	1.52	12	0.36	12636.00	99035.00	161000	20230717	-6.34	108500	20220930	38.99	161000	-6.34	20230717	130500	15.56	20230102	161000	-6.34	20230717	108500	38.99	20220930	0.54	Y	009150	5000	3734 억	23773642	N	N	11233	N	N
45	20230724	130233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149700	0	3	0.00	31368863200	210107	54.22	149300	150300	148000	194600	104800	149700	149298.76	31.83	2725	-6336	153233	151466	150033	148266	146833	150750	147550	3735	44900	5000	116760	100	1	74693696	111816	11.85	1.51	12	0.28	12636.00	99035.00	161000	20230717	-7.02	108500	20220930	37.97	161000	-7.02	20230717	130500	14.71	20230102	161000	-7.02	20230717	108500	37.97	20220930	0.54	Y	009150	5000	3734 억	23773642	N	N	11233	N	N
46	20230724	120231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149800	100	2	0.07	27643292300	185224	47.80	149300	150300	148000	194600	104800	149700	149241.58	31.83	2725	-5284	153233	151466	150033	148266	146833	150750	147550	3735	44900	5000	116760	100	1	74693696	111891	11.86	1.51	12	0.25	12636.00	99035.00	161000	20230717	-6.96	108500	20220930	38.06	161000	-6.96	20230717	130500	14.79	20230102	161000	-6.96	20230717	108500	38.06	20220930	0.54	Y	009150	5000	3734 억	23773642	N	N	11233	N	N
47	20230724	110233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149800	100	2	0.07	22178311300	148792	38.40	149300	150300	148000	194600	104800	149700	149054.20	31.83	2725	-2608	153233	151466	150033	148266	146833	150750	147550	3735	44900	5000	116760	100	1	74693696	111891	11.86	1.51	12	0.20	12636.00	99035.00	161000	20230717	-6.96	108500	20220930	38.06	161000	-6.96	20230717	130500	14.79	20230102	161000	-6.96	20230717	108500	38.06	20220930	0.54	Y	009150	5000	3734 억	23773642	N	N	11233	N	N
48	20230724	100230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148900	-800	5	-0.53	14106158600	94841	24.47	149300	150000	148000	194600	104800	149700	148731.05	31.83	2725	3060	153233	151466	150033	148266	146833	150750	147550	3735	44900	5000	116760	100	1	74693696	111219	11.78	1.50	12	0.13	12636.00	99035.00	161000	20230717	-7.52	108500	20220930	37.24	161000	-7.52	20230717	130500	14.10	20230102	161000	-7.52	20230717	108500	37.24	20220930	0.54	Y	009150	5000	3734 억	23773642	N	N	11233	N	N
49	20230724	090231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148400	-1300	5	-0.87	1321518500	8879	2.29	149300	149300	148300	194600	104800	149700	148798.97	31.83	2725	-1003	153233	151466	150033	148266	146833	150750	147550	3735	44900	5000	116760	100	1	74693696	110845	11.74	1.50	12	0.01	12636.00	99035.00	161000	20230717	-7.83	108500	20220930	36.77	161000	-7.83	20230717	130500	13.72	20230102	161000	-7.83	20230717	108500	36.77	20220930	0.54	Y	009150	5000	3734 억	23773642	N	N	11233	N	N
50	20230721	160230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149700	-3200	5	-2.09	57767094400	385655	138.83	151600	151800	148600	198700	107100	152900	149789.72	31.88	-1229	-36862	155166	154032	152766	151632	150366	154600	152200	3735	45800	5000	119260	100	1	74693696	111816	11.85	1.51	12	0.52	12636.00	99035.00	161000	20230717	-7.02	108500	20220930	37.97	161000	-7.02	20230717	130500	14.71	20230102	161000	-7.02	20230717	108500	37.97	20220930	0.55	Y	009150	5000	3734 억	23812441	N	N	11233	N	N
51	20230721	150232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149300	-3600	5	-2.35	52833411000	352649	126.95	151600	151800	148600	198700	107100	152900	149818.68	31.88	-1229	-41228	155166	154032	152766	151632	150366	154600	152200	3735	45800	5000	119260	100	1	74693696	111518	11.82	1.51	12	0.47	12636.00	99035.00	161000	20230717	-7.27	108500	20220930	37.60	161000	-7.27	20230717	130500	14.41	20230102	161000	-7.27	20230717	108500	37.60	20220930	0.55	Y	009150	5000	3734 억	23812441	N	N	4115	N	N
52	20230721	140230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149000	-3900	5	-2.55	43168593000	287800	103.61	151600	151800	148800	198700	107100	152900	149995.10	31.88	-1229	-48219	155166	154032	152766	151632	150366	154600	152200	3735	45800	5000	119260	100	1	74693696	111294	11.79	1.50	12	0.39	12636.00	99035.00	161000	20230717	-7.45	108500	20220930	37.33	161000	-7.45	20230717	130500	14.18	20230102	161000	-7.45	20230717	108500	37.33	20220930	0.55	Y	009150	5000	3734 억	23812441	N	N	4115	N	N
53	20230721	130229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149300	-3600	5	-2.35	34763479700	231420	83.31	151600	151800	149200	198700	107100	152900	150218.12	31.88	-1229	-34051	155166	154032	152766	151632	150366	154600	152200	3735	45800	5000	119260	100	1	74693696	111518	11.82	1.51	12	0.31	12636.00	99035.00	161000	20230717	-7.27	108500	20220930	37.60	161000	-7.27	20230717	130500	14.41	20230102	161000	-7.27	20230717	108500	37.60	20220930	0.55	Y	009150	5000	3734 억	23812441	N	N	4115	N	N
54	20230721	120232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149800	-3100	5	-2.03	29514083200	196314	70.67	151600	151800	149400	198700	107100	152900	150341.19	31.88	-1229	-32318	155166	154032	152766	151632	150366	154600	152200	3735	45800	5000	119260	100	1	74693696	111891	11.86	1.51	12	0.26	12636.00	99035.00	161000	20230717	-6.96	108500	20220930	38.06	161000	-6.96	20230717	130500	14.79	20230102	161000	-6.96	20230717	108500	38.06	20220930	0.55	Y	009150	5000	3734 억	23812441	N	N	4115	N	N
55	20230721	110231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149900	-3000	5	-1.96	21663515300	143912	51.81	151600	151800	149600	198700	107100	152900	150533.05	31.88	-1229	-15142	155166	154032	152766	151632	150366	154600	152200	3735	45800	5000	119260	100	1	74693696	111966	11.86	1.51	12	0.19	12636.00	99035.00	161000	20230717	-6.89	108500	20220930	38.16	161000	-6.89	20230717	130500	14.87	20230102	161000	-6.89	20230717	108500	38.16	20220930	0.55	Y	009150	5000	3734 억	23812441	N	N	4115	N	N
56	20230721	100232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150900	-2000	5	-1.31	15484906400	102823	37.02	151600	151800	149600	198700	107100	152900	150597.67	31.88	-1229	-12095	155166	154032	152766	151632	150366	154600	152200	3735	45800	5000	119260	100	1	74693696	112713	11.94	1.52	12	0.14	12636.00	99035.00	161000	20230717	-6.27	108500	20220930	39.08	161000	-6.27	20230717	130500	15.63	20230102	161000	-6.27	20230717	108500	39.08	20220930	0.55	Y	009150	5000	3734 억	23812441	N	N	4115	N	N
57	20230721	090231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151500	-1400	5	-0.92	1608577800	10612	3.82	151600	151800	151300	198700	107100	152900	151580.90	31.88	-1229	-317	155166	154032	152766	151632	150366	154600	152200	3735	45800	5000	119260	100	1	74693696	113161	11.99	1.53	12	0.01	12636.00	99035.00	161000	20230717	-5.90	108500	20220930	39.63	161000	-5.90	20230717	130500	16.09	20230102	161000	-5.90	20230717	108500	39.63	20220930	0.55	Y	009150	5000	3734 억	23812441	N	N	4115	N	N
58	20230720	160231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152900	-300	5	-0.20	41809288500	273565	58.79	151500	153900	151500	199100	107300	153200	152830.95	31.92	0	8460	159666	156432	153966	150732	148266	155200	149500	3735	45900	5000	119490	100	1	74693696	114207	12.10	1.54	12	0.37	12636.00	99035.00	161000	20230717	-5.03	108500	20220930	40.92	161000	-5.03	20230717	130500	17.16	20230102	161000	-5.03	20230717	108500	40.92	20220930	0.53	Y	009150	5000	3734 억	23845293	N	N	4115	N	N
59	20230720	150230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	153100	-100	5	-0.07	37044169700	242414	52.10	151500	153900	151500	199100	107300	153200	152813.42	31.92	0	-617	159666	156432	153966	150732	148266	155200	149500	3735	45900	5000	119490	100	1	74693696	114356	12.12	1.55	12	0.32	12636.00	99035.00	161000	20230717	-4.91	108500	20220930	41.11	161000	-4.91	20230717	130500	17.32	20230102	161000	-4.91	20230717	108500	41.11	20220930	0.53	Y	009150	5000	3734 억	23845293	N	N	63606	N	N
60	20230720	140229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	153400	200	2	0.13	29643468700	194063	41.71	151500	153900	151500	199100	107300	153200	152751.43	31.92	0	-1231	159666	156432	153966	150732	148266	155200	149500	3735	45900	5000	119490	100	1	74693696	114580	12.14	1.55	12	0.26	12636.00	99035.00	161000	20230717	-4.72	108500	20220930	41.38	161000	-4.72	20230717	130500	17.55	20230102	161000	-4.72	20230717	108500	41.38	20220930	0.53	Y	009150	5000	3734 억	23845293	N	N	63606	N	N
61	20230720	130229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152900	-300	5	-0.20	24770025800	162188	34.86	151500	153900	151500	199100	107300	153200	152723.72	31.92	0	-812	159666	156432	153966	150732	148266	155200	149500	3735	45900	5000	119490	100	1	74693696	114207	12.10	1.54	12	0.22	12636.00	99035.00	161000	20230717	-5.03	108500	20220930	40.92	161000	-5.03	20230717	130500	17.16	20230102	161000	-5.03	20230717	108500	40.92	20220930	0.53	Y	009150	5000	3734 억	23845293	N	N	63606	N	N
62	20230720	120231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152700	-500	5	-0.33	21752756200	142418	30.61	151500	153900	151500	199100	107300	153200	152738.33	31.92	0	407	159666	156432	153966	150732	148266	155200	149500	3735	45900	5000	119490	100	1	74693696	114057	12.08	1.54	12	0.19	12636.00	99035.00	161000	20230717	-5.16	108500	20220930	40.74	161000	-5.16	20230717	130500	17.01	20230102	161000	-5.16	20230717	108500	40.74	20220930	0.53	Y	009150	5000	3734 억	23845293	N	N	63606	N	N
63	20230720	110230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152200	-1000	5	-0.65	17634189200	115424	24.81	151500	153900	151500	199100	107300	153200	152776.94	31.92	0	2370	159666	156432	153966	150732	148266	155200	149500	3735	45900	5000	119490	100	1	74693696	113684	12.04	1.54	12	0.15	12636.00	99035.00	161000	20230717	-5.47	108500	20220930	40.28	161000	-5.47	20230717	130500	16.63	20230102	161000	-5.47	20230717	108500	40.28	20220930	0.53	Y	009150	5000	3734 억	23845293	N	N	63606	N	N
64	20230720	100228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152800	-400	5	-0.26	12827226000	83906	18.03	151500	153900	151500	199100	107300	153200	152875.57	31.92	0	6092	159666	156432	153966	150732	148266	155200	149500	3735	45900	5000	119490	100	1	74693696	114132	12.09	1.54	12	0.11	12636.00	99035.00	161000	20230717	-5.09	108500	20220930	40.83	161000	-5.09	20230717	130500	17.09	20230102	161000	-5.09	20230717	108500	40.83	20220930	0.53	Y	009150	5000	3734 억	23845293	N	N	63606	N	N
65	20230720	090229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	153100	-100	5	-0.07	2650312000	17412	3.74	151500	153200	151500	199100	107300	153200	152203.22	31.92	0	1374	159666	156432	153966	150732	148266	155200	149500	3735	45900	5000	119490	100	1	74693696	114356	12.12	1.55	12	0.02	12636.00	99035.00	161000	20230717	-4.91	108500	20220930	41.11	161000	-4.91	20230717	130500	17.32	20230102	161000	-4.91	20230717	108500	41.11	20220930	0.53	Y	009150	5000	3734 억	23845293	N	N	63606	N	N
66	20230719	160234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	153200	-3200	5	-2.05	69538601000	452642	89.15	156400	157200	151500	203000	109500	156400	153628.93	31.96	0	31240	162066	159232	156866	154032	151666	158050	152850	3735	46750	5000	121990	100	1	74693696	114431	12.12	1.55	12	0.61	12636.00	99035.00	161000	20230717	-4.84	108500	20220930	41.20	161000	-4.84	20230717	130500	17.39	20230102	161000	-4.84	20230717	108500	41.20	20220930	0.48	Y	009150	5000	3734 억	23875425	N	N	63596	N	N
67	20230719	150232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152900	-3500	5	-2.24	63454024500	412877	81.32	156400	157200	151500	203000	109500	156400	153687.28	31.96	0	22428	162066	159232	156866	154032	151666	158050	152850	3735	46750	5000	121990	100	1	74693696	114207	12.10	1.54	12	0.55	12636.00	99035.00	161000	20230717	-5.03	108500	20220930	40.92	161000	-5.03	20230717	130500	17.16	20230102	161000	-5.03	20230717	108500	40.92	20220930	0.48	Y	009150	5000	3734 억	23875425	N	N	73488	N	N
68	20230719	140233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152500	-3900	5	-2.49	57614452100	374642	73.79	156400	157200	151500	203000	109500	156400	153785.14	31.96	0	19285	162066	159232	156866	154032	151666	158050	152850	3735	46750	5000	121990	100	1	74693696	113908	12.07	1.54	12	0.50	12636.00	99035.00	161000	20230717	-5.28	108500	20220930	40.55	161000	-5.28	20230717	130500	16.86	20230102	161000	-5.28	20230717	108500	40.55	20220930	0.48	Y	009150	5000	3734 억	23875425	N	N	73488	N	N
69	20230719	130230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151900	-4500	5	-2.88	50129112300	325379	64.09	156400	157200	151500	203000	109500	156400	154063.54	31.96	0	7460	162066	159232	156866	154032	151666	158050	152850	3735	46750	5000	121990	100	1	74693696	113460	12.02	1.53	12	0.44	12636.00	99035.00	161000	20230717	-5.65	108500	20220930	40.00	161000	-5.65	20230717	130500	16.40	20230102	161000	-5.65	20230717	108500	40.00	20220930	0.48	Y	009150	5000	3734 억	23875425	N	N	73488	N	N
70	20230719	120232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152400	-4000	5	-2.56	39269805200	253994	50.03	156400	157200	152300	203000	109500	156400	154608.97	31.96	0	-4881	162066	159232	156866	154032	151666	158050	152850	3735	46750	5000	121990	100	1	74693696	113833	12.06	1.54	12	0.34	12636.00	99035.00	161000	20230717	-5.34	108500	20220930	40.46	161000	-5.34	20230717	130500	16.78	20230102	161000	-5.34	20230717	108500	40.46	20220930	0.48	Y	009150	5000	3734 억	23875425	N	N	73488	N	N
71	20230719	110232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	153500	-2900	5	-1.85	28952779800	186556	36.74	156400	157200	153500	203000	109500	156400	155195.99	31.96	0	-109	162066	159232	156866	154032	151666	158050	152850	3735	46750	5000	121990	100	1	74693696	114655	12.15	1.55	12	0.25	12636.00	99035.00	161000	20230717	-4.66	108500	20220930	41.47	161000	-4.66	20230717	130500	17.62	20230102	161000	-4.66	20230717	108500	41.47	20220930	0.48	Y	009150	5000	3734 억	23875425	N	N	73488	N	N
72	20230719	100230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	155400	-1000	5	-0.64	14874901500	95375	18.79	156400	157200	154500	203000	109500	156400	155962.13	31.96	0	-600	162066	159232	156866	154032	151666	158050	152850	3735	46750	5000	121990	100	1	74693696	116074	12.30	1.57	12	0.13	12636.00	99035.00	161000	20230717	-3.48	108500	20220930	43.23	161000	-3.48	20230717	130500	19.08	20230102	161000	-3.48	20230717	108500	43.23	20220930	0.48	Y	009150	5000	3734 억	23875425	N	N	73488	N	N
73	20230719	090232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	156700	300	2	0.19	1120994400	7158	1.41	156400	157200	156400	203000	109500	156400	156608.08	31.96	0	-1102	162066	159232	156866	154032	151666	158050	152850	3735	46750	5000	121990	100	1	74693696	117045	12.40	1.58	12	0.01	12636.00	99035.00	161000	20230717	-2.67	108500	20220930	44.42	161000	-2.67	20230717	130500	20.08	20230102	161000	-2.67	20230717	108500	44.42	20220930	0.48	Y	009150	5000	3734 억	23875425	N	N	73488	N	N
74	20230718	160231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	156400	-1600	5	-1.01	79006441300	506018	32.93	159600	159700	154500	205000	110600	158000	156133.43	32.01	0	12593	165800	161900	157100	153200	148400	163850	155150	3735	47200	5000	123240	100	1	74693696	116821	12.38	1.58	12	0.68	12636.00	99035.00	161000	20230717	-2.86	108500	20220930	44.15	161000	-2.86	20230717	130500	19.85	20230102	161000	-2.86	20230717	108500	44.15	20220930	0.49	Y	009150	5000	3734 억	23911294	N	N	73488	N	N
75	20230718	150230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	156600	-1400	5	-0.89	72996112600	467555	30.42	159600	159700	154500	205000	110600	158000	156123.05	32.01	0	10803	165800	161900	157100	153200	148400	163850	155150	3735	47200	5000	123240	100	1	74693696	116970	12.39	1.58	12	0.63	12636.00	99035.00	161000	20230717	-2.73	108500	20220930	44.33	161000	-2.73	20230717	130500	20.00	20230102	161000	-2.73	20230717	108500	44.33	20220930	0.49	Y	009150	5000	3734 억	23911294	N	N	84647	N	N
76	20230718	140229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	156400	-1600	5	-1.01	62810900600	402540	26.19	159600	159700	154500	205000	110600	158000	156036.42	32.01	0	10977	165800	161900	157100	153200	148400	163850	155150	3735	47200	5000	123240	100	1	74693696	116821	12.38	1.58	12	0.54	12636.00	99035.00	161000	20230717	-2.86	108500	20220930	44.15	161000	-2.86	20230717	130500	19.85	20230102	161000	-2.86	20230717	108500	44.15	20220930	0.49	Y	009150	5000	3734 억	23911294	N	N	84647	N	N
77	20230718	130230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	155900	-2100	5	-1.33	56671142600	363180	23.63	159600	159700	154500	205000	110600	158000	156041.47	32.01	0	6263	165800	161900	157100	153200	148400	163850	155150	3735	47200	5000	123240	100	1	74693696	116447	12.34	1.57	12	0.49	12636.00	99035.00	161000	20230717	-3.17	108500	20220930	43.69	161000	-3.17	20230717	130500	19.46	20230102	161000	-3.17	20230717	108500	43.69	20220930	0.49	Y	009150	5000	3734 억	23911294	N	N	84647	N	N
78	20230718	120231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	155200	-2800	5	-1.77	51445034200	329541	21.44	159600	159700	154500	205000	110600	158000	156111.18	32.01	0	3639	165800	161900	157100	153200	148400	163850	155150	3735	47200	5000	123240	100	1	74693696	115925	12.28	1.57	12	0.44	12636.00	99035.00	161000	20230717	-3.60	108500	20220930	43.04	161000	-3.60	20230717	130500	18.93	20230102	161000	-3.60	20230717	108500	43.04	20220930	0.49	Y	009150	5000	3734 억	23911294	N	N	84647	N	N
79	20230718	110230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	155000	-3000	5	-1.90	43604471700	278924	18.15	159600	159700	154800	205000	110600	158000	156331.01	32.01	0	953	165800	161900	157100	153200	148400	163850	155150	3735	47200	5000	123240	100	1	74693696	115775	12.27	1.57	12	0.37	12636.00	99035.00	161000	20230717	-3.73	108500	20220930	42.86	161000	-3.73	20230717	130500	18.77	20230102	161000	-3.73	20230717	108500	42.86	20220930	0.49	Y	009150	5000	3734 억	23911294	N	N	84647	N	N
80	20230718	100229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	155600	-2400	5	-1.52	32069769100	204748	13.32	159600	159700	154800	205000	110600	158000	156630.44	32.01	0	-8171	165800	161900	157100	153200	148400	163850	155150	3735	47200	5000	123240	100	1	74693696	116223	12.31	1.57	12	0.27	12636.00	99035.00	161000	20230717	-3.35	108500	20220930	43.41	161000	-3.35	20230717	130500	19.23	20230102	161000	-3.35	20230717	108500	43.41	20220930	0.49	Y	009150	5000	3734 억	23911294	N	N	84647	N	N
81	20230718	090228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	158100	100	2	0.06	3876718300	24366	1.59	159600	159700	158000	205000	110600	158000	159103.60	32.01	0	-6267	165800	161900	157100	153200	148400	163850	155150	3735	47200	5000	123240	100	1	74693696	118091	12.51	1.60	12	0.03	12636.00	99035.00	161000	20230717	-1.80	108500	20220930	45.71	161000	-1.80	20230717	130500	21.15	20230102	161000	-1.80	20230717	108500	45.71	20220930	0.49	Y	009150	5000	3734 억	23911294	N	N	84647	N	N
82	20230717	160230	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	158000	7700	2	5.12	242036802200	1532929	286.38	152300	161000	152300	195300	105300	150300	157891.64	31.60	0	350172	153433	151866	149933	148366	146433	152650	149150	3735	45000	5000	117230	100	1	74693696	118016	12.50	1.60	12	2.05	12636.00	99035.00	161000	20230717	-1.86	108500	20220930	45.62	161000	-1.86	20230717	130500	21.07	20230102	161000	-1.86	20230717	108500	45.62	20220930	0.52	Y	009150	5000	3734 억	23602544	N	N	84647	N	N
83	20230717	150229	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	157500	7200	2	4.79	232543872300	1472778	275.15	152300	161000	152300	195300	105300	150300	157894.78	31.60	0	353242	153433	151866	149933	148366	146433	152650	149150	3735	45000	5000	117230	100	1	74693696	117643	12.46	1.59	12	1.97	12636.00	99035.00	161000	20230717	-2.17	108500	20220930	45.16	161000	-2.17	20230717	130500	20.69	20230102	161000	-2.17	20230717	108500	45.16	20220930	0.52	Y	009150	5000	3734 억	23602544	N	N	50254	N	N
84	20230717	140230	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	158600	8300	2	5.52	217392851500	1376830	257.22	152300	161000	152300	195300	105300	150300	157893.81	31.60	0	354526	153433	151866	149933	148366	146433	152650	149150	3735	45000	5000	117230	100	1	74693696	118464	12.55	1.60	12	1.84	12636.00	99035.00	161000	20230717	-1.49	108500	20220930	46.18	161000	-1.49	20230717	130500	21.53	20230102	161000	-1.49	20230717	108500	46.18	20220930	0.52	Y	009150	5000	3734 억	23602544	N	N	50254	N	N
85	20230717	130228	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	159600	9300	2	6.19	200216767200	1268595	237.00	152300	161000	152300	195300	105300	150300	157825.67	31.60	0	333820	153433	151866	149933	148366	146433	152650	149150	3735	45000	5000	117230	100	1	74693696	119211	12.63	1.61	12	1.70	12636.00	99035.00	161000	20230717	-0.87	108500	20220930	47.10	161000	-0.87	20230717	130500	22.30	20230102	161000	-0.87	20230717	108500	47.10	20220930	0.52	Y	009150	5000	3734 억	23602544	N	N	50254	N	N
86	20230717	120232	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	160000	9700	2	6.45	187767131000	1190597	222.43	152300	161000	152300	195300	105300	150300	157708.45	31.60	0	311629	153433	151866	149933	148366	146433	152650	149150	3735	45000	5000	117230	100	1	74693696	119510	12.66	1.62	12	1.59	12636.00	99035.00	161000	20230717	-0.62	108500	20220930	47.47	161000	-0.62	20230717	130500	22.61	20230102	161000	-0.62	20230717	108500	47.47	20220930	0.52	Y	009150	5000	3734 억	23602544	N	N	50254	N	N
87	20230717	110228	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	160200	9900	2	6.59	171381589500	1088046	203.27	152300	161000	152300	195300	105300	150300	157513.26	31.60	0	297352	153433	151866	149933	148366	146433	152650	149150	3735	45000	5000	117230	100	1	74693696	119659	12.68	1.62	12	1.46	12636.00	99035.00	161000	20230717	-0.50	108500	20220930	47.65	161000	-0.50	20230717	130500	22.76	20230102	161000	-0.50	20230717	108500	47.65	20220930	0.52	Y	009150	5000	3734 억	23602544	N	N	50254	N	N
88	20230717	100229	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	158900	8600	2	5.72	104131580000	667373	124.68	152300	158900	152300	195300	105300	150300	156032.15	31.60	0	210222	153433	151866	149933	148366	146433	152650	149150	3735	45000	5000	117230	100	1	74693696	118688	12.58	1.60	12	0.89	12636.00	99035.00	158900	20230717	0.00	108500	20220930	46.45	158900	0.00	20230717	130500	21.76	20230102	158900	0.00	20230717	108500	46.45	20220930	0.52	Y	009150	5000	3734 억	23602544	N	N	50254	N	N
89	20230717	090229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	153600	3300	2	2.20	6107776000	39913	7.46	152300	154000	152300	195300	105300	150300	153027.99	31.60	0	695	153433	151866	149933	148366	146433	152650	149150	3735	45000	5000	117230	100	1	74693696	114730	12.16	1.55	12	0.05	12636.00	99035.00	158000	20230405	-2.78	108500	20220930	41.57	158000	-2.78	20230405	130500	17.70	20230102	158000	-2.78	20230405	108500	41.57	20220930	0.52	Y	009150	5000	3734 억	23602544	N	N	50254	N	N
90	20230714	160227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150300	2100	2	1.42	80100731400	533510	120.29	149200	151500	148000	192600	103800	148200	150139.03	31.54	280	82662	150466	149332	147766	146632	145066	149900	147200	3735	44400	5000	115590	100	1	74693696	112265	11.89	1.52	12	0.71	12636.00	99035.00	158000	20230405	-4.87	108500	20220930	38.53	158000	-4.87	20230405	130500	15.17	20230102	158000	-4.87	20230405	108500	38.53	20220930	0.52	Y	009150	5000	3734 억	23560546	N	N	50254	N	N
91	20230714	150229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150400	2200	2	1.48	72950508700	485981	109.57	149200	151500	148000	192600	103800	148200	150109.84	31.54	280	83542	150466	149332	147766	146632	145066	149900	147200	3735	44400	5000	115590	100	1	74693696	112339	11.90	1.52	12	0.65	12636.00	99035.00	158000	20230405	-4.81	108500	20220930	38.62	158000	-4.81	20230405	130500	15.25	20230102	158000	-4.81	20230405	108500	38.62	20220930	0.52	Y	009150	5000	3734 억	23560546	N	N	30112	N	N
92	20230714	140229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149800	1600	2	1.08	64205459400	427778	96.45	149200	151500	148000	192600	103800	148200	150090.65	31.54	280	91402	150466	149332	147766	146632	145066	149900	147200	3735	44400	5000	115590	100	1	74693696	111891	11.86	1.51	12	0.57	12636.00	99035.00	158000	20230405	-5.19	108500	20220930	38.06	158000	-5.19	20230405	130500	14.79	20230102	158000	-5.19	20230405	108500	38.06	20220930	0.52	Y	009150	5000	3734 억	23560546	N	N	30112	N	N
93	20230714	130227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150300	2100	2	1.42	57600373900	383785	86.53	149200	151500	148000	192600	103800	148200	150085.05	31.54	280	94000	150466	149332	147766	146632	145066	149900	147200	3735	44400	5000	115590	100	1	74693696	112265	11.89	1.52	12	0.51	12636.00	99035.00	158000	20230405	-4.87	108500	20220930	38.53	158000	-4.87	20230405	130500	15.17	20230102	158000	-4.87	20230405	108500	38.53	20220930	0.52	Y	009150	5000	3734 억	23560546	N	N	30112	N	N
94	20230714	120228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150900	2700	2	1.82	50159305100	334361	75.39	149200	151500	148000	192600	103800	148200	150015.47	31.54	280	91584	150466	149332	147766	146632	145066	149900	147200	3735	44400	5000	115590	100	1	74693696	112713	11.94	1.52	12	0.45	12636.00	99035.00	158000	20230405	-4.49	108500	20220930	39.08	158000	-4.49	20230405	130500	15.63	20230102	158000	-4.49	20230405	108500	39.08	20220930	0.52	Y	009150	5000	3734 억	23560546	N	N	30112	N	N
95	20230714	110228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150100	1900	2	1.28	29706294300	198773	44.82	149200	150700	148000	192600	103800	148200	149448.40	31.54	280	48920	150466	149332	147766	146632	145066	149900	147200	3735	44400	5000	115590	100	1	74693696	112115	11.88	1.52	12	0.27	12636.00	99035.00	158000	20230405	-5.00	108500	20220930	38.34	158000	-5.00	20230405	130500	15.02	20230102	158000	-5.00	20230405	108500	38.34	20220930	0.52	Y	009150	5000	3734 억	23560546	N	N	30112	N	N
96	20230714	100230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148700	500	2	0.34	10754274800	72290	16.30	149200	149600	148000	192600	103800	148200	148765.81	31.54	280	4368	150466	149332	147766	146632	145066	149900	147200	3735	44400	5000	115590	100	1	74693696	111070	11.77	1.50	12	0.10	12636.00	99035.00	158000	20230405	-5.89	108500	20220930	37.05	158000	-5.89	20230405	130500	13.95	20230102	158000	-5.89	20230405	108500	37.05	20220930	0.52	Y	009150	5000	3734 억	23560546	N	N	30112	N	N
97	20230714	090229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149300	1100	2	0.74	1903663500	12748	2.87	149200	149600	149000	192600	103800	148200	149331.25	31.54	280	594	150466	149332	147766	146632	145066	149900	147200	3735	44400	5000	115590	100	1	74693696	111518	11.82	1.51	12	0.02	12636.00	99035.00	158000	20230405	-5.51	108500	20220930	37.60	158000	-5.51	20230405	130500	14.41	20230102	158000	-5.51	20230405	108500	37.60	20220930	0.52	Y	009150	5000	3734 억	23560546	N	N	30112	N	N
98	20230713	160228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148200	2500	2	1.72	65479446600	442676	240.87	146900	148900	146200	189400	102000	145700	147917.07	31.54	2400	-7502	146966	146332	145166	144532	143366	146650	144850	3735	43700	5000	113640	100	1	74693696	110696	11.73	1.50	12	0.59	12636.00	99035.00	158000	20230405	-6.20	108500	20220930	36.59	158000	-6.20	20230405	130500	13.56	20230102	158000	-6.20	20230405	108500	36.59	20220930	0.59	Y	009150	5000	3734 억	23554666	N	N	30112	N	N
99	20230713	150226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148000	2300	2	1.58	55076771600	372462	202.66	146900	148900	146200	189400	102000	145700	147872.19	31.54	2400	20295	146966	146332	145166	144532	143366	146650	144850	3735	43700	5000	113640	100	1	74693696	110547	11.71	1.49	12	0.50	12636.00	99035.00	158000	20230405	-6.33	108500	20220930	36.41	158000	-6.33	20230405	130500	13.41	20230102	158000	-6.33	20230405	108500	36.41	20220930	0.59	Y	009150	5000	3734 억	23554666	N	N	17318	N	N
100	20230713	140226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148600	2900	2	1.99	48157628500	325834	177.29	146900	148900	146200	189400	102000	145700	147798.05	31.54	2400	35329	146966	146332	145166	144532	143366	146650	144850	3735	43700	5000	113640	100	1	74693696	110995	11.76	1.50	12	0.44	12636.00	99035.00	158000	20230405	-5.95	108500	20220930	36.96	158000	-5.95	20230405	130500	13.87	20230102	158000	-5.95	20230405	108500	36.96	20220930	0.59	Y	009150	5000	3734 억	23554666	N	N	17318	N	N
101	20230713	130227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148700	3000	2	2.06	39429616500	267027	145.29	146900	148900	146200	189400	102000	145700	147661.53	31.54	2400	46171	146966	146332	145166	144532	143366	146650	144850	3735	43700	5000	113640	100	1	74693696	111070	11.77	1.50	12	0.36	12636.00	99035.00	158000	20230405	-5.89	108500	20220930	37.05	158000	-5.89	20230405	130500	13.95	20230102	158000	-5.89	20230405	108500	37.05	20220930	0.59	Y	009150	5000	3734 억	23554666	N	N	17318	N	N
102	20230713	120225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148400	2700	2	1.85	31405861200	213049	115.92	146900	148500	146200	189400	102000	145700	147411.45	31.54	2400	43335	146966	146332	145166	144532	143366	146650	144850	3735	43700	5000	113640	100	1	74693696	110845	11.74	1.50	12	0.29	12636.00	99035.00	158000	20230405	-6.08	108500	20220930	36.77	158000	-6.08	20230405	130500	13.72	20230102	158000	-6.08	20230405	108500	36.77	20220930	0.59	Y	009150	5000	3734 억	23554666	N	N	17318	N	N
103	20230713	110228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147600	1900	2	1.30	21098695800	143425	78.04	146900	147700	146200	189400	102000	145700	147106.12	31.54	2400	24916	146966	146332	145166	144532	143366	146650	144850	3735	43700	5000	113640	100	1	74693696	110248	11.68	1.49	12	0.19	12636.00	99035.00	158000	20230405	-6.58	108500	20220930	36.04	158000	-6.58	20230405	130500	13.10	20230102	158000	-6.58	20230405	108500	36.04	20220930	0.59	Y	009150	5000	3734 억	23554666	N	N	17318	N	N
104	20230713	100228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146700	1000	2	0.69	13991397400	95137	51.77	146900	147700	146200	189400	102000	145700	147065.78	31.54	2400	18665	146966	146332	145166	144532	143366	146650	144850	3735	43700	5000	113640	100	1	74693696	109576	11.61	1.48	12	0.13	12636.00	99035.00	158000	20230405	-7.15	108500	20220930	35.21	158000	-7.15	20230405	130500	12.41	20230102	158000	-7.15	20230405	108500	35.21	20220930	0.59	Y	009150	5000	3734 억	23554666	N	N	17318	N	N
105	20230713	090212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147000	1300	2	0.89	1714724000	11670	6.35	146900	147100	146700	189400	102000	145700	146934.36	31.54	2400	4468	146966	146332	145166	144532	143366	146650	144850	3735	43700	5000	113640	100	1	74693696	109800	11.63	1.48	12	0.02	12636.00	99035.00	158000	20230405	-6.96	108500	20220930	35.48	158000	-6.96	20230405	130500	12.64	20230102	158000	-6.96	20230405	108500	35.48	20220930	0.59	Y	009150	5000	3734 억	23554666	N	N	17318	N	N
106	20230712	160225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145700	400	2	0.28	26596074700	183273	48.38	145200	145800	144000	188800	101800	145300	145116.72	31.51	0	11641	148900	147100	143500	141700	138100	148000	142600	3735	43500	5000	113330	100	1	74693696	108829	11.53	1.47	12	0.25	12636.00	99035.00	158000	20230405	-7.78	108500	20220930	34.29	158000	-7.78	20230405	130500	11.65	20230102	158000	-7.78	20230405	108500	34.29	20220930	0.59	Y	009150	5000	3734 억	23534682	N	N	17318	N	N
107	20230712	150225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145400	100	2	0.07	22227852900	153281	40.46	145200	145800	144000	188800	101800	145300	145013.73	31.51	0	-1698	148900	147100	143500	141700	138100	148000	142600	3735	43500	5000	113330	100	1	74693696	108605	11.51	1.47	12	0.21	12636.00	99035.00	158000	20230405	-7.97	108500	20220930	34.01	158000	-7.97	20230405	130500	11.42	20230102	158000	-7.97	20230405	108500	34.01	20220930	0.59	Y	009150	5000	3734 억	23534682	N	N	16860	N	N
108	20230712	140224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145200	-100	5	-0.07	17670205100	121918	32.18	145200	145800	144000	188800	101800	145300	144935.13	31.51	0	-9012	148900	147100	143500	141700	138100	148000	142600	3735	43500	5000	113330	100	1	74693696	108455	11.49	1.47	12	0.16	12636.00	99035.00	158000	20230405	-8.10	108500	20220930	33.82	158000	-8.10	20230405	130500	11.26	20230102	158000	-8.10	20230405	108500	33.82	20220930	0.59	Y	009150	5000	3734 억	23534682	N	N	16860	N	N
109	20230712	130225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144900	-400	5	-0.28	14244149700	98325	25.96	145200	145800	144000	188800	101800	145300	144867.98	31.51	0	-6280	148900	147100	143500	141700	138100	148000	142600	3735	43500	5000	113330	100	1	74693696	108231	11.47	1.46	12	0.13	12636.00	99035.00	158000	20230405	-8.29	108500	20220930	33.55	158000	-8.29	20230405	130500	11.03	20230102	158000	-8.29	20230405	108500	33.55	20220930	0.59	Y	009150	5000	3734 억	23534682	N	N	16860	N	N
110	20230712	120225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144500	-800	5	-0.55	12631633200	87205	23.02	145200	145800	144000	188800	101800	145300	144849.81	31.51	0	-4134	148900	147100	143500	141700	138100	148000	142600	3735	43500	5000	113330	100	1	74693696	107932	11.44	1.46	12	0.12	12636.00	99035.00	158000	20230405	-8.54	108500	20220930	33.18	158000	-8.54	20230405	130500	10.73	20230102	158000	-8.54	20230405	108500	33.18	20220930	0.59	Y	009150	5000	3734 억	23534682	N	N	16860	N	N
111	20230712	110225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144300	-1000	5	-0.69	9940286800	68564	18.10	145200	145800	144200	188800	101800	145300	144978.17	31.51	0	1781	148900	147100	143500	141700	138100	148000	142600	3735	43500	5000	113330	100	1	74693696	107783	11.42	1.46	12	0.09	12636.00	99035.00	158000	20230405	-8.67	108500	20220930	33.00	158000	-8.67	20230405	130500	10.57	20230102	158000	-8.67	20230405	108500	33.00	20220930	0.59	Y	009150	5000	3734 억	23534682	N	N	16860	N	N
112	20230712	100227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144800	-500	5	-0.34	6997392900	48201	12.72	145200	145800	144500	188800	101800	145300	145171.08	31.51	0	6126	148900	147100	143500	141700	138100	148000	142600	3735	43500	5000	113330	100	1	74693696	108156	11.46	1.46	12	0.06	12636.00	99035.00	158000	20230405	-8.35	108500	20220930	33.46	158000	-8.35	20230405	130500	10.96	20230102	158000	-8.35	20230405	108500	33.46	20220930	0.59	Y	009150	5000	3734 억	23534682	N	N	16860	N	N
113	20230712	090225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144800	-500	5	-0.34	622286700	4290	1.13	145200	145300	144700	188800	101800	145300	145054.49	31.51	0	32	148900	147100	143500	141700	138100	148000	142600	3735	43500	5000	113330	100	1	74693696	108156	11.46	1.46	12	0.01	12636.00	99035.00	158000	20230405	-8.35	108500	20220930	33.46	158000	-8.35	20230405	130500	10.96	20230102	158000	-8.35	20230405	108500	33.46	20220930	0.59	Y	009150	5000	3734 억	23534682	N	N	16860	N	N
114	20230711	160223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145300	6700	2	4.83	54454288600	378330	217.49	140200	145300	139900	180100	97100	138600	143932.00	31.30	0	163446	142533	140566	139533	137566	136533	140050	137050	3735	41500	5000	108100	100	1	74693696	108530	11.50	1.47	12	0.51	12636.00	99035.00	158000	20230405	-8.04	108500	20220930	33.92	158000	-8.04	20230405	130500	11.34	20230102	158000	-8.04	20230405	108500	33.92	20220930	0.57	Y	009150	5000	3734 억	23380024	N	N	16860	N	N
115	20230711	150223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144900	6300	2	4.55	46961225500	326713	187.82	140200	145100	139900	180100	97100	138600	143738.47	31.30	0	130664	142533	140566	139533	137566	136533	140050	137050	3735	41500	5000	108100	100	1	74693696	108231	11.47	1.46	12	0.44	12636.00	99035.00	158000	20230405	-8.29	108500	20220930	33.55	158000	-8.29	20230405	130500	11.03	20230102	158000	-8.29	20230405	108500	33.55	20220930	0.57	Y	009150	5000	3734 억	23380024	N	N	12518	N	N
116	20230711	140222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144600	6000	2	4.33	40512975000	282195	162.23	140200	145100	139900	180100	97100	138600	143563.76	31.30	0	110518	142533	140566	139533	137566	136533	140050	137050	3735	41500	5000	108100	100	1	74693696	108007	11.44	1.46	12	0.38	12636.00	99035.00	158000	20230405	-8.48	108500	20220930	33.27	158000	-8.48	20230405	130500	10.80	20230102	158000	-8.48	20230405	108500	33.27	20220930	0.57	Y	009150	5000	3734 억	23380024	N	N	12518	N	N
117	20230711	130222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145000	6400	2	4.62	34480943200	240552	138.29	140200	145000	139900	180100	97100	138600	143340.91	31.30	0	99538	142533	140566	139533	137566	136533	140050	137050	3735	41500	5000	108100	100	1	74693696	108306	11.48	1.46	12	0.32	12636.00	99035.00	158000	20230405	-8.23	108500	20220930	33.64	158000	-8.23	20230405	130500	11.11	20230102	158000	-8.23	20230405	108500	33.64	20220930	0.57	Y	009150	5000	3734 억	23380024	N	N	12518	N	N
118	20230711	120223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144400	5800	2	4.18	28502777800	199257	114.55	140200	144500	139900	180100	97100	138600	143045.30	31.30	0	81880	142533	140566	139533	137566	136533	140050	137050	3735	41500	5000	108100	100	1	74693696	107858	11.43	1.46	12	0.27	12636.00	99035.00	158000	20230405	-8.61	108500	20220930	33.09	158000	-8.61	20230405	130500	10.65	20230102	158000	-8.61	20230405	108500	33.09	20220930	0.57	Y	009150	5000	3734 억	23380024	N	N	12518	N	N
119	20230711	110224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143900	5300	2	3.82	23519458600	164683	94.67	140200	144500	139900	180100	97100	138600	142816.55	31.30	0	65676	142533	140566	139533	137566	136533	140050	137050	3735	41500	5000	108100	100	1	74693696	107484	11.39	1.45	12	0.22	12636.00	99035.00	158000	20230405	-8.92	108500	20220930	32.63	158000	-8.92	20230405	130500	10.27	20230102	158000	-8.92	20230405	108500	32.63	20220930	0.57	Y	009150	5000	3734 억	23380024	N	N	12518	N	N
120	20230711	100224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142800	4200	2	3.03	12884401600	90765	52.18	140200	143200	139900	180100	97100	138600	141953.41	31.30	0	29202	142533	140566	139533	137566	136533	140050	137050	3735	41500	5000	108100	100	1	74693696	106663	11.30	1.44	12	0.12	12636.00	99035.00	158000	20230405	-9.62	108500	20220930	31.61	158000	-9.62	20230405	130500	9.43	20230102	158000	-9.62	20230405	108500	31.61	20220930	0.57	Y	009150	5000	3734 억	23380024	N	N	12518	N	N
121	20230711	090223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140500	1900	2	1.37	1278540000	9105	5.23	140200	140800	140000	180100	97100	138600	140421.75	31.30	0	3558	142533	140566	139533	137566	136533	140050	137050	3735	41500	5000	108100	100	1	74693696	104945	11.12	1.42	12	0.01	12636.00	99035.00	158000	20230405	-11.08	108500	20220930	29.49	158000	-11.08	20230405	130500	7.66	20230102	158000	-11.08	20230405	108500	29.49	20220930	0.57	Y	009150	5000	3734 억	23380024	N	N	12518	N	N
122	20230710	160224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138600	-1800	5	-1.28	24111246700	172448	58.42	140500	141500	138500	182500	98300	140400	139819.50	31.30	0	3696	144333	142366	140933	138966	137533	141650	138250	3735	42100	5000	109510	100	1	74693696	103525	10.97	1.40	12	0.23	12636.00	99035.00	158000	20230405	-12.28	108500	20220930	27.74	158000	-12.28	20230405	130500	6.21	20230102	158000	-12.28	20230405	108500	27.74	20220930	0.57	Y	009150	5000	3734 억	23382075	N	N	12518	N	N
123	20230710	150222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138800	-1600	5	-1.14	20851257300	148939	50.46	140500	141500	138700	182500	98300	140400	139998.52	31.30	0	-1158	144333	142366	140933	138966	137533	141650	138250	3735	42100	5000	109510	100	1	74693696	103675	10.98	1.40	12	0.20	12636.00	99035.00	158000	20230405	-12.15	108500	20220930	27.93	158000	-12.15	20230405	130500	6.36	20230102	158000	-12.15	20230405	108500	27.93	20220930	0.57	Y	009150	5000	3734 억	23382075	N	N	28424	N	N
124	20230710	140220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139900	-500	5	-0.36	15514593300	110627	37.48	140500	141500	139100	182500	98300	140400	140242.31	31.30	0	7665	144333	142366	140933	138966	137533	141650	138250	3735	42100	5000	109510	100	1	74693696	104496	11.07	1.41	12	0.15	12636.00	99035.00	158000	20230405	-11.46	108500	20220930	28.94	158000	-11.46	20230405	130500	7.20	20230102	158000	-11.46	20230405	108500	28.94	20220930	0.57	Y	009150	5000	3734 억	23382075	N	N	28424	N	N
125	20230710	130219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139600	-800	5	-0.57	13811663500	98451	33.35	140500	141500	139100	182500	98300	140400	140289.67	31.30	0	6102	144333	142366	140933	138966	137533	141650	138250	3735	42100	5000	109510	100	1	74693696	104272	11.05	1.41	12	0.13	12636.00	99035.00	158000	20230405	-11.65	108500	20220930	28.66	158000	-11.65	20230405	130500	6.97	20230102	158000	-11.65	20230405	108500	28.66	20220930	0.57	Y	009150	5000	3734 억	23382075	N	N	28424	N	N
126	20230710	120223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140100	-300	5	-0.21	11315554900	80576	27.30	140500	141500	139600	182500	98300	140400	140433.33	31.30	0	11411	144333	142366	140933	138966	137533	141650	138250	3735	42100	5000	109510	100	1	74693696	104646	11.09	1.41	12	0.11	12636.00	99035.00	158000	20230405	-11.33	108500	20220930	29.12	158000	-11.33	20230405	130500	7.36	20230102	158000	-11.33	20230405	108500	29.12	20220930	0.57	Y	009150	5000	3734 억	23382075	N	N	28424	N	N
127	20230710	110223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140200	-200	5	-0.14	9328553600	66410	22.50	140500	141500	139600	182500	98300	140400	140469.16	31.30	0	10423	144333	142366	140933	138966	137533	141650	138250	3735	42100	5000	109510	100	1	74693696	104721	11.10	1.42	12	0.09	12636.00	99035.00	158000	20230405	-11.27	108500	20220930	29.22	158000	-11.27	20230405	130500	7.43	20230102	158000	-11.27	20230405	108500	29.22	20220930	0.57	Y	009150	5000	3734 억	23382075	N	N	28424	N	N
128	20230710	100222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140400	0	3	0.00	6577396100	46826	15.86	140500	141500	139600	182500	98300	140400	140464.68	31.30	0	7677	144333	142366	140933	138966	137533	141650	138250	3735	42100	5000	109510	100	1	74693696	104870	11.11	1.42	12	0.06	12636.00	99035.00	158000	20230405	-11.14	108500	20220930	29.40	158000	-11.14	20230405	130500	7.59	20230102	158000	-11.14	20230405	108500	29.40	20220930	0.57	Y	009150	5000	3734 억	23382075	N	N	28424	N	N
129	20230710	090222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141200	800	2	0.57	560465700	3978	1.35	140500	141400	140500	182500	98300	140400	140896.95	31.30	0	2546	144333	142366	140933	138966	137533	141650	138250	3735	42100	5000	109510	100	1	74693696	105467	11.17	1.43	12	0.01	12636.00	99035.00	158000	20230405	-10.63	108500	20220930	30.14	158000	-10.63	20230405	130500	8.20	20230102	158000	-10.63	20230405	108500	30.14	20220930	0.57	Y	009150	5000	3734 억	23382075	N	N	28424	N	N
130	20230707	160221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140400	-2400	5	-1.68	41381889400	294624	91.93	142200	142900	139500	185600	100000	142800	140456.69	31.32	0	-20041	145333	144066	143033	141766	140733	143550	141250	3735	42800	5000	111380	100	1	74693696	104870	11.11	1.42	12	0.39	12636.00	99035.00	158000	20230405	-11.14	108500	20220930	29.40	158000	-11.14	20230405	130500	7.59	20230102	158000	-11.14	20230405	108500	29.40	20220930	0.56	Y	009150	5000	3734 억	23392817	N	N	28423	N	N
131	20230707	150222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140600	-2200	5	-1.54	38012879700	270629	84.44	142200	142900	139500	185600	100000	142800	140461.22	31.32	0	-20296	145333	144066	143033	141766	140733	143550	141250	3735	42800	5000	111380	100	1	74693696	105019	11.13	1.42	12	0.36	12636.00	99035.00	158000	20230405	-11.01	108500	20220930	29.59	158000	-11.01	20230405	130500	7.74	20230102	158000	-11.01	20230405	108500	29.59	20220930	0.56	Y	009150	5000	3734 억	23392817	N	N	67514	N	N
132	20230707	140224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	139700	-3100	5	-2.17	30347917200	215907	67.37	142200	142900	139600	185600	100000	142800	140560.14	31.32	0	-24327	145333	144066	143033	141766	140733	143550	141250	3735	42800	5000	111380	100	1	74693696	104347	11.06	1.41	12	0.29	12636.00	99035.00	158000	20230405	-11.58	108500	20220930	28.76	158000	-11.58	20230405	130500	7.05	20230102	158000	-11.58	20230405	108500	28.76	20220930	0.56	Y	009150	5000	3734 억	23392817	N	N	67514	N	N
133	20230707	130223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140100	-2700	5	-1.89	23234137900	165040	51.50	142200	142900	140000	185600	100000	142800	140778.83	31.32	0	-18467	145333	144066	143033	141766	140733	143550	141250	3735	42800	5000	111380	100	1	74693696	104646	11.09	1.41	12	0.22	12636.00	99035.00	158000	20230405	-11.33	108500	20220930	29.12	158000	-11.33	20230405	130500	7.36	20230102	158000	-11.33	20230405	108500	29.12	20220930	0.56	Y	009150	5000	3734 억	23392817	N	N	67514	N	N
134	20230707	120222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140500	-2300	5	-1.61	19785553300	140472	43.83	142200	142900	140000	185600	100000	142800	140850.51	31.32	0	-20297	145333	144066	143033	141766	140733	143550	141250	3735	42800	5000	111380	100	1	74693696	104945	11.12	1.42	12	0.19	12636.00	99035.00	158000	20230405	-11.08	108500	20220930	29.49	158000	-11.08	20230405	130500	7.66	20230102	158000	-11.08	20230405	108500	29.49	20220930	0.56	Y	009150	5000	3734 억	23392817	N	N	67514	N	N
135	20230707	110222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140200	-2600	5	-1.82	15967238000	113254	35.34	142200	142900	140000	185600	100000	142800	140986.08	31.32	0	-16454	145333	144066	143033	141766	140733	143550	141250	3735	42800	5000	111380	100	1	74693696	104721	11.10	1.42	12	0.15	12636.00	99035.00	158000	20230405	-11.27	108500	20220930	29.22	158000	-11.27	20230405	130500	7.43	20230102	158000	-11.27	20230405	108500	29.22	20220930	0.56	Y	009150	5000	3734 억	23392817	N	N	67514	N	N
136	20230707	100222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140500	-2300	5	-1.61	10690090200	75664	23.61	142200	142900	140000	185600	100000	142800	141283.70	31.32	0	-10309	145333	144066	143033	141766	140733	143550	141250	3735	42800	5000	111380	100	1	74693696	104945	11.12	1.42	12	0.10	12636.00	99035.00	158000	20230405	-11.08	108500	20220930	29.49	158000	-11.08	20230405	130500	7.66	20230102	158000	-11.08	20230405	108500	29.49	20220930	0.56	Y	009150	5000	3734 억	23392817	N	N	67514	N	N
137	20230707	090221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142300	-500	5	-0.35	1492679500	10505	3.28	142200	142600	141500	185600	100000	142800	142092.29	31.32	0	488	145333	144066	143033	141766	140733	143550	141250	3735	42800	5000	111380	100	1	74693696	106289	11.26	1.44	12	0.01	12636.00	99035.00	158000	20230405	-9.94	108500	20220930	31.15	158000	-9.94	20230405	130500	9.04	20230102	158000	-9.94	20230405	108500	31.15	20220930	0.56	Y	009150	5000	3734 억	23392817	N	N	67514	N	N
138	20230706	160220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142800	-300	5	-0.21	45463811200	317490	151.82	143000	144300	142000	186000	100200	143100	143199.26	31.20	0	100015	145900	144500	143500	142100	141100	144000	141600	3735	42900	5000	111610	100	1	74693696	106663	11.30	1.44	12	0.43	12636.00	99035.00	158000	20230405	-9.62	108500	20220930	31.61	158000	-9.62	20230405	130500	9.43	20230102	158000	-9.62	20230405	108500	31.61	20220930	0.55	Y	009150	5000	3734 억	23307636	N	N	67480	N	N
139	20230706	150223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142700	-400	5	-0.28	38661784900	269838	129.03	143000	144300	142000	186000	100200	143100	143277.76	31.20	0	95749	145900	144500	143500	142100	141100	144000	141600	3735	42900	5000	111610	100	1	74693696	106588	11.29	1.44	12	0.36	12636.00	99035.00	158000	20230405	-9.68	108500	20220930	31.52	158000	-9.68	20230405	130500	9.35	20230102	158000	-9.68	20230405	108500	31.52	20220930	0.55	Y	009150	5000	3734 억	23307636	N	N	10452	N	N
140	20230706	140221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142700	-400	5	-0.28	33580293600	234207	111.99	143000	144300	142000	186000	100200	143100	143378.69	31.20	0	80294	145900	144500	143500	142100	141100	144000	141600	3735	42900	5000	111610	100	1	74693696	106588	11.29	1.44	12	0.31	12636.00	99035.00	158000	20230405	-9.68	108500	20220930	31.52	158000	-9.68	20230405	130500	9.35	20230102	158000	-9.68	20230405	108500	31.52	20220930	0.55	Y	009150	5000	3734 억	23307636	N	N	10452	N	N
141	20230706	130221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143000	-100	5	-0.07	27279995700	190040	90.87	143000	144300	142600	186000	100200	143100	143548.70	31.20	0	72833	145900	144500	143500	142100	141100	144000	141600	3735	42900	5000	111610	100	1	74693696	106812	11.32	1.44	12	0.25	12636.00	99035.00	158000	20230405	-9.49	108500	20220930	31.80	158000	-9.49	20230405	130500	9.58	20230102	158000	-9.49	20230405	108500	31.80	20220930	0.55	Y	009150	5000	3734 억	23307636	N	N	10452	N	N
142	20230706	120221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143900	800	2	0.56	21979111100	153046	73.18	143000	144300	142600	186000	100200	143100	143611.14	31.20	0	58114	145900	144500	143500	142100	141100	144000	141600	3735	42900	5000	111610	100	1	74693696	107484	11.39	1.45	12	0.20	12636.00	99035.00	158000	20230405	-8.92	108500	20220930	32.63	158000	-8.92	20230405	130500	10.27	20230102	158000	-8.92	20230405	108500	32.63	20220930	0.55	Y	009150	5000	3734 억	23307636	N	N	10452	N	N
143	20230706	110223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143600	500	2	0.35	16597103100	115662	55.31	143000	144200	142600	186000	100200	143100	143496.59	31.20	0	42655	145900	144500	143500	142100	141100	144000	141600	3735	42900	5000	111610	100	1	74693696	107260	11.36	1.45	12	0.15	12636.00	99035.00	158000	20230405	-9.11	108500	20220930	32.35	158000	-9.11	20230405	130500	10.04	20230102	158000	-9.11	20230405	108500	32.35	20220930	0.55	Y	009150	5000	3734 억	23307636	N	N	10452	N	N
144	20230706	100220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143700	600	2	0.42	11515659700	80227	38.36	143000	144200	142600	186000	100200	143100	143538.46	31.20	0	31523	145900	144500	143500	142100	141100	144000	141600	3735	42900	5000	111610	100	1	74693696	107335	11.37	1.45	12	0.11	12636.00	99035.00	158000	20230405	-9.05	108500	20220930	32.44	158000	-9.05	20230405	130500	10.11	20230102	158000	-9.05	20230405	108500	32.44	20220930	0.55	Y	009150	5000	3734 억	23307636	N	N	10452	N	N
145	20230706	090220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142700	-400	5	-0.28	723052000	5061	2.42	143000	143100	142600	186000	100200	143100	142867.42	31.20	0	1954	145900	144500	143500	142100	141100	144000	141600	3735	42900	5000	111610	100	1	74693696	106588	11.29	1.44	12	0.01	12636.00	99035.00	158000	20230405	-9.68	108500	20220930	31.52	158000	-9.68	20230405	130500	9.35	20230102	158000	-9.68	20230405	108500	31.52	20220930	0.55	Y	009150	5000	3734 억	23307636	N	N	10452	N	N
146	20230705	160221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143100	-900	5	-0.62	29865129100	208486	102.76	143900	144900	142500	187200	100800	144000	143247.83	31.13	0	50572	146666	145332	144566	143232	142466	144950	142850	3735	43200	5000	112320	100	1	74693696	106887	11.32	1.44	12	0.28	12636.00	99035.00	158000	20230405	-9.43	108500	20220930	31.89	158000	-9.43	20230405	130500	9.66	20230102	158000	-9.43	20230405	108500	31.89	20220930	0.56	Y	009150	5000	3734 억	23253737	N	N	10452	N	N
147	20230705	150220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142800	-1200	5	-0.83	23765202000	165801	81.72	143900	144900	142800	187200	100800	144000	143335.70	31.13	0	30545	146666	145332	144566	143232	142466	144950	142850	3735	43200	5000	112320	100	1	74693696	106663	11.30	1.44	12	0.22	12636.00	99035.00	158000	20230405	-9.62	108500	20220930	31.61	158000	-9.62	20230405	130500	9.43	20230102	158000	-9.62	20230405	108500	31.61	20220930	0.56	Y	009150	5000	3734 억	23253737	N	N	6628	N	N
148	20230705	140219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143100	-900	5	-0.62	17641420700	122952	60.60	143900	144900	143000	187200	100800	144000	143482.18	31.13	0	24311	146666	145332	144566	143232	142466	144950	142850	3735	43200	5000	112320	100	1	74693696	106887	11.32	1.44	12	0.16	12636.00	99035.00	158000	20230405	-9.43	108500	20220930	31.89	158000	-9.43	20230405	130500	9.66	20230102	158000	-9.43	20230405	108500	31.89	20220930	0.56	Y	009150	5000	3734 억	23253737	N	N	6628	N	N
149	20230705	130218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143300	-700	5	-0.49	14153958900	98590	48.59	143900	144900	143000	187200	100800	144000	143563.84	31.13	0	18832	146666	145332	144566	143232	142466	144950	142850	3735	43200	5000	112320	100	1	74693696	107036	11.34	1.45	12	0.13	12636.00	99035.00	158000	20230405	-9.30	108500	20220930	32.07	158000	-9.30	20230405	130500	9.81	20230102	158000	-9.30	20230405	108500	32.07	20220930	0.56	Y	009150	5000	3734 억	23253737	N	N	6628	N	N
150	20230705	120219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143900	-100	5	-0.07	11098252200	77300	38.10	143900	144900	143000	187200	100800	144000	143573.77	31.13	0	10090	146666	145332	144566	143232	142466	144950	142850	3735	43200	5000	112320	100	1	74693696	107484	11.39	1.45	12	0.10	12636.00	99035.00	158000	20230405	-8.92	108500	20220930	32.63	158000	-8.92	20230405	130500	10.27	20230102	158000	-8.92	20230405	108500	32.63	20220930	0.56	Y	009150	5000	3734 억	23253737	N	N	6628	N	N
151	20230705	110219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143300	-700	5	-0.49	8831023900	61499	30.31	143900	144900	143000	187200	100800	144000	143596.22	31.13	0	3808	146666	145332	144566	143232	142466	144950	142850	3735	43200	5000	112320	100	1	74693696	107036	11.34	1.45	12	0.08	12636.00	99035.00	158000	20230405	-9.30	108500	20220930	32.07	158000	-9.30	20230405	130500	9.81	20230102	158000	-9.30	20230405	108500	32.07	20220930	0.56	Y	009150	5000	3734 억	23253737	N	N	6628	N	N
152	20230705	100219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143400	-600	5	-0.42	5570526800	38740	19.09	143900	144900	143000	187200	100800	144000	143792.64	31.13	0	2790	146666	145332	144566	143232	142466	144950	142850	3735	43200	5000	112320	100	1	74693696	107111	11.35	1.45	12	0.05	12636.00	99035.00	158000	20230405	-9.24	108500	20220930	32.17	158000	-9.24	20230405	130500	9.89	20230102	158000	-9.24	20230405	108500	32.17	20220930	0.56	Y	009150	5000	3734 억	23253737	N	N	6628	N	N
153	20230705	090219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144300	300	2	0.21	672350200	4671	2.30	143900	144400	143200	187200	100800	144000	143941.38	31.13	0	483	146666	145332	144566	143232	142466	144950	142850	3735	43200	5000	112320	100	1	74693696	107783	11.42	1.46	12	0.01	12636.00	99035.00	158000	20230405	-8.67	108500	20220930	33.00	158000	-8.67	20230405	130500	10.57	20230102	158000	-8.67	20230405	108500	33.00	20220930	0.56	Y	009150	5000	3734 억	23253737	N	N	6628	N	N
154	20230704	160218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144000	-1200	5	-0.83	29270481500	202541	100.29	145900	145900	143800	188700	101700	145200	144517.34	31.09	-280	5094	146666	145932	145166	144432	143666	145550	144050	3735	43500	5000	113250	100	1	74693696	107559	11.40	1.45	12	0.27	12636.00	99035.00	158000	20230405	-8.86	108500	20220930	32.72	158000	-8.86	20230405	130500	10.34	20230102	158000	-8.86	20230405	108500	32.72	20220930	0.56	Y	009150	5000	3734 억	23222011	N	N	6628	N	N
155	20230704	150217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143900	-1300	5	-0.90	25795677700	178401	88.34	145900	145900	143800	188700	101700	145200	144593.75	31.09	-280	6780	146666	145932	145166	144432	143666	145550	144050	3735	43500	5000	113250	100	1	74693696	107484	11.39	1.45	12	0.24	12636.00	99035.00	158000	20230405	-8.92	108500	20220930	32.63	158000	-8.92	20230405	130500	10.27	20230102	158000	-8.92	20230405	108500	32.63	20220930	0.56	Y	009150	5000	3734 억	23222011	N	N	17655	N	N
156	20230704	140219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144100	-1100	5	-0.76	19548594900	135021	66.86	145900	145900	144000	188700	101700	145200	144781.85	31.09	-280	7663	146666	145932	145166	144432	143666	145550	144050	3735	43500	5000	113250	100	1	74693696	107634	11.40	1.46	12	0.18	12636.00	99035.00	158000	20230405	-8.80	108500	20220930	32.81	158000	-8.80	20230405	130500	10.42	20230102	158000	-8.80	20230405	108500	32.81	20220930	0.56	Y	009150	5000	3734 억	23222011	N	N	17655	N	N
157	20230704	130216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144100	-1100	5	-0.76	17023523100	117507	58.18	145900	145900	144000	188700	101700	145200	144872.38	31.09	-280	6660	146666	145932	145166	144432	143666	145550	144050	3735	43500	5000	113250	100	1	74693696	107634	11.40	1.46	12	0.16	12636.00	99035.00	158000	20230405	-8.80	108500	20220930	32.81	158000	-8.80	20230405	130500	10.42	20230102	158000	-8.80	20230405	108500	32.81	20220930	0.56	Y	009150	5000	3734 억	23222011	N	N	17655	N	N
158	20230704	120218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144100	-1100	5	-0.76	14241565900	98210	48.63	145900	145900	144100	188700	101700	145200	145011.34	31.09	-280	5609	146666	145932	145166	144432	143666	145550	144050	3735	43500	5000	113250	100	1	74693696	107634	11.40	1.46	12	0.13	12636.00	99035.00	158000	20230405	-8.80	108500	20220930	32.81	158000	-8.80	20230405	130500	10.42	20230102	158000	-8.80	20230405	108500	32.81	20220930	0.56	Y	009150	5000	3734 억	23222011	N	N	17655	N	N
159	20230704	110215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144700	-500	5	-0.34	10534236500	72532	35.91	145900	145900	144500	188700	101700	145200	145235.72	31.09	-280	9333	146666	145932	145166	144432	143666	145550	144050	3735	43500	5000	113250	100	1	74693696	108082	11.45	1.46	12	0.10	12636.00	99035.00	158000	20230405	-8.42	108500	20220930	33.36	158000	-8.42	20230405	130500	10.88	20230102	158000	-8.42	20230405	108500	33.36	20220930	0.56	Y	009150	5000	3734 억	23222011	N	N	17655	N	N
160	20230704	100216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145400	200	2	0.14	7241379400	49832	24.67	145900	145900	144500	188700	101700	145200	145315.88	31.09	-280	8854	146666	145932	145166	144432	143666	145550	144050	3735	43500	5000	113250	100	1	74693696	108605	11.51	1.47	12	0.07	12636.00	99035.00	158000	20230405	-7.97	108500	20220930	34.01	158000	-7.97	20230405	130500	11.42	20230102	158000	-7.97	20230405	108500	34.01	20220930	0.56	Y	009150	5000	3734 억	23222011	N	N	17655	N	N
161	20230704	090215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145100	-100	5	-0.07	1164562400	8003	3.96	145900	145900	144800	188700	101700	145200	145516.21	31.09	-280	-174	146666	145932	145166	144432	143666	145550	144050	3735	43500	5000	113250	100	1	74693696	108381	11.48	1.47	12	0.01	12636.00	99035.00	158000	20230405	-8.16	108500	20220930	33.73	158000	-8.16	20230405	130500	11.19	20230102	158000	-8.16	20230405	108500	33.73	20220930	0.56	Y	009150	5000	3734 억	23222011	N	N	17655	N	N
162	20230703	160215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145200	700	2	0.48	29243618000	201433	114.02	145300	145900	144400	187800	101200	144500	145177.87	31.10	0	-16062	146433	145466	143833	142866	141233	145950	143350	3735	43300	5000	112710	100	1	74693696	108455	11.49	1.47	12	0.27	12636.00	99035.00	158000	20230405	-8.10	108500	20220930	33.82	158000	-8.10	20230405	130500	11.26	20230102	158000	-8.10	20230405	108500	33.82	20220930	0.57	Y	009150	5000	3734 억	23233229	N	N	17655	N	N
163	20230703	150216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144900	400	2	0.28	26049288100	179408	101.55	145300	145900	144400	187800	101200	144500	145195.82	31.10	0	-15864	146433	145466	143833	142866	141233	145950	143350	3735	43300	5000	112710	100	1	74693696	108231	11.47	1.46	12	0.24	12636.00	99035.00	158000	20230405	-8.29	108500	20220930	33.55	158000	-8.29	20230405	130500	11.03	20230102	158000	-8.29	20230405	108500	33.55	20220930	0.57	Y	009150	5000	3734 억	23233229	N	N	10502	N	N
164	20230703	140216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145200	700	2	0.48	20671805400	142334	80.57	145300	145900	144400	187800	101200	144500	145234.51	31.10	0	-12567	146433	145466	143833	142866	141233	145950	143350	3735	43300	5000	112710	100	1	74693696	108455	11.49	1.47	12	0.19	12636.00	99035.00	158000	20230405	-8.10	108500	20220930	33.82	158000	-8.10	20230405	130500	11.26	20230102	158000	-8.10	20230405	108500	33.82	20220930	0.57	Y	009150	5000	3734 억	23233229	N	N	10502	N	N
165	20230703	130214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144900	400	2	0.28	16808954600	115749	65.52	145300	145900	144400	187800	101200	144500	145219.04	31.10	0	-13335	146433	145466	143833	142866	141233	145950	143350	3735	43300	5000	112710	100	1	74693696	108231	11.47	1.46	12	0.15	12636.00	99035.00	158000	20230405	-8.29	108500	20220930	33.55	158000	-8.29	20230405	130500	11.03	20230102	158000	-8.29	20230405	108500	33.55	20220930	0.57	Y	009150	5000	3734 억	23233229	N	N	10502	N	N
166	20230703	120215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145000	500	2	0.35	14429591000	99339	56.23	145300	145900	144400	187800	101200	144500	145256.09	31.10	0	-11560	146433	145466	143833	142866	141233	145950	143350	3735	43300	5000	112710	100	1	74693696	108306	11.48	1.46	12	0.13	12636.00	99035.00	158000	20230405	-8.23	108500	20220930	33.64	158000	-8.23	20230405	130500	11.11	20230102	158000	-8.23	20230405	108500	33.64	20220930	0.57	Y	009150	5000	3734 억	23233229	N	N	10502	N	N
167	20230703	110215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145400	900	2	0.62	11286893100	77640	43.95	145300	145900	144600	187800	101200	144500	145374.77	31.10	0	-5125	146433	145466	143833	142866	141233	145950	143350	3735	43300	5000	112710	100	1	74693696	108605	11.51	1.47	12	0.10	12636.00	99035.00	158000	20230405	-7.97	108500	20220930	34.01	158000	-7.97	20230405	130500	11.42	20230102	158000	-7.97	20230405	108500	34.01	20220930	0.57	Y	009150	5000	3734 억	23233229	N	N	10502	N	N
168	20230703	100212	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145400	900	2	0.62	7093715600	48787	27.62	145300	145900	144600	187800	101200	144500	145401.85	31.10	0	1341	146433	145466	143833	142866	141233	145950	143350	3735	43300	5000	112710	100	1	74693696	108605	11.51	1.47	12	0.07	12636.00	99035.00	158000	20230405	-7.97	108500	20220930	34.01	158000	-7.97	20230405	130500	11.42	20230102	158000	-7.97	20230405	108500	34.01	20220930	0.57	Y	009150	5000	3734 억	23233229	N	N	10502	N	N
169	20230703	090213	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144900	400	2	0.28	591876000	4081	2.31	145300	145300	144600	187800	101200	144500	145032.75	31.10	0	-629	146433	145466	143833	142866	141233	145950	143350	3735	43300	5000	112710	100	1	74693696	108231	11.47	1.46	12	0.01	12636.00	99035.00	158000	20230405	-8.29	108500	20220930	33.55	158000	-8.29	20230405	130500	11.03	20230102	158000	-8.29	20230405	108500	33.55	20220930	0.57	Y	009150	5000	3734 억	23233229	N	N	10502	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History