KissMeData/006400/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

84 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	160218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	665000	2000	2	0.30	262688866000	394934	126.88	664000	679000	658000	861000	465000	663000	665146.60	49.22	0	-23804	677000	670000	664000	657000	651000	667000	654000	3485	198000	5000	503880	1000	1	68764530	457284	23.98	2.78	12	0.57	27736.00	239134.00	801000	20230307	-16.98	537000	20221004	23.84	801000	-16.98	20230307	574000	15.85	20230106	801000	-16.98	20230307	537000	23.84	20221004	0.28	Y	006400	5000	3484 억	33845907	N	N	14306	N	N
3	20230731	150219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	664000	1000	2	0.15	213709214000	321239	103.20	664000	679000	658000	861000	465000	663000	665265.57	49.22	0	-40393	677000	670000	664000	657000	651000	667000	654000	3485	198000	5000	503880	1000	1	68764530	456596	23.94	2.78	12	0.47	27736.00	239134.00	801000	20230307	-17.10	537000	20221004	23.65	801000	-17.10	20230307	574000	15.68	20230106	801000	-17.10	20230307	537000	23.65	20221004	0.28	Y	006400	5000	3484 억	33845907	N	N	29240	N	N
4	20230731	140219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	661000	-2000	5	-0.30	174927014000	262728	84.41	664000	679000	658000	861000	465000	663000	665810.48	49.22	0	-34455	677000	670000	664000	657000	651000	667000	654000	3485	198000	5000	503880	1000	1	68764530	454534	23.83	2.76	12	0.38	27736.00	239134.00	801000	20230307	-17.48	537000	20221004	23.09	801000	-17.48	20230307	574000	15.16	20230106	801000	-17.48	20230307	537000	23.09	20221004	0.28	Y	006400	5000	3484 억	33845907	N	N	29240	N	N
5	20230731	130218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	661000	-2000	5	-0.30	143297259000	214809	69.01	664000	679000	661000	861000	465000	663000	667091.79	49.22	0	-24234	677000	670000	664000	657000	651000	667000	654000	3485	198000	5000	503880	1000	1	68764530	454534	23.83	2.76	12	0.31	27736.00	239134.00	801000	20230307	-17.48	537000	20221004	23.09	801000	-17.48	20230307	574000	15.16	20230106	801000	-17.48	20230307	537000	23.09	20221004	0.28	Y	006400	5000	3484 억	33845907	N	N	29240	N	N
6	20230731	120222	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	664000	1000	2	0.15	122829980000	183961	59.10	664000	679000	661000	861000	465000	663000	667696.14	49.22	0	-12250	677000	670000	664000	657000	651000	667000	654000	3485	198000	5000	503880	1000	1	68764530	456596	23.94	2.78	12	0.27	27736.00	239134.00	801000	20230307	-17.10	537000	20221004	23.65	801000	-17.10	20230307	574000	15.68	20230106	801000	-17.10	20230307	537000	23.65	20221004	0.28	Y	006400	5000	3484 억	33845907	N	N	29240	N	N
7	20230731	110220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	666000	3000	2	0.45	97376519000	145718	46.81	664000	679000	661000	861000	465000	663000	668253.74	49.22	0	-7373	677000	670000	664000	657000	651000	667000	654000	3485	198000	5000	503880	1000	1	68764530	457972	24.01	2.79	12	0.21	27736.00	239134.00	801000	20230307	-16.85	537000	20221004	24.02	801000	-16.85	20230307	574000	16.03	20230106	801000	-16.85	20230307	537000	24.02	20221004	0.28	Y	006400	5000	3484 억	33845907	N	N	29240	N	N
8	20230731	100220	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	665000	2000	2	0.30	70447476000	105372	33.85	664000	679000	661000	861000	465000	663000	668560.52	49.22	0	-5868	677000	670000	664000	657000	651000	667000	654000	3485	198000	5000	503880	1000	1	68764530	457284	23.98	2.78	12	0.15	27736.00	239134.00	801000	20230307	-16.98	537000	20221004	23.84	801000	-16.98	20230307	574000	15.85	20230106	801000	-16.98	20230307	537000	23.84	20221004	0.28	Y	006400	5000	3484 억	33845907	N	N	29240	N	N
9	20230731	090218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	671000	8000	2	1.21	4420237000	6645	2.13	664000	671000	664000	861000	465000	663000	665202.41	49.22	0	100	677000	670000	664000	657000	651000	667000	654000	3485	198000	5000	503880	1000	1	68764530	461410	24.19	2.81	12	0.01	27736.00	239134.00	801000	20230307	-16.23	537000	20221004	24.95	801000	-16.23	20230307	574000	16.90	20230106	801000	-16.23	20230307	537000	24.95	20221004	0.28	Y	006400	5000	3484 억	33845907	N	N	29240	N	N
10	20230728	160219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	663000	1000	2	0.15	189630647000	285886	50.98	667000	671000	658000	860000	464000	662000	663309.06	49.33	693	-39017	715333	688666	674333	647666	633333	681500	640500	3485	198000	5000	503120	1000	1	68764530	455909	23.90	2.77	12	0.42	27736.00	239134.00	801000	20230307	-17.23	537000	20221004	23.46	801000	-17.23	20230307	574000	15.51	20230106	801000	-17.23	20230307	537000	23.46	20221004	0.27	Y	006400	5000	3484 억	33921562	N	N	29240	N	N
11	20230728	150217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	663000	1000	2	0.15	172034566000	259362	46.25	667000	671000	658000	860000	464000	662000	663299.21	49.33	693	-41178	715333	688666	674333	647666	633333	681500	640500	3485	198000	5000	503120	1000	1	68764530	455909	23.90	2.77	12	0.38	27736.00	239134.00	801000	20230307	-17.23	537000	20221004	23.46	801000	-17.23	20230307	574000	15.51	20230106	801000	-17.23	20230307	537000	23.46	20221004	0.27	Y	006400	5000	3484 억	33921562	N	N	87413	N	N
12	20230728	140218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	662000	0	3	0.00	155568308000	234526	41.82	667000	671000	658000	860000	464000	662000	663330.95	49.33	693	-39868	715333	688666	674333	647666	633333	681500	640500	3485	198000	5000	503120	1000	1	68764530	455221	23.87	2.77	12	0.34	27736.00	239134.00	801000	20230307	-17.35	537000	20221004	23.28	801000	-17.35	20230307	574000	15.33	20230106	801000	-17.35	20230307	537000	23.28	20221004	0.27	Y	006400	5000	3484 억	33921562	N	N	87413	N	N
13	20230728	130219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	662000	0	3	0.00	136198343000	205154	36.58	667000	671000	658000	860000	464000	662000	663883.75	49.33	693	-27169	715333	688666	674333	647666	633333	681500	640500	3485	198000	5000	503120	1000	1	68764530	455221	23.87	2.77	12	0.30	27736.00	239134.00	801000	20230307	-17.35	537000	20221004	23.28	801000	-17.35	20230307	574000	15.33	20230106	801000	-17.35	20230307	537000	23.28	20221004	0.27	Y	006400	5000	3484 억	33921562	N	N	87413	N	N
14	20230728	120218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	665000	3000	2	0.45	119601675000	180143	32.12	667000	671000	658000	860000	464000	662000	663926.66	49.33	693	-25548	715333	688666	674333	647666	633333	681500	640500	3485	198000	5000	503120	1000	1	68764530	457284	23.98	2.78	12	0.26	27736.00	239134.00	801000	20230307	-16.98	537000	20221004	23.84	801000	-16.98	20230307	574000	15.85	20230106	801000	-16.98	20230307	537000	23.84	20221004	0.27	Y	006400	5000	3484 억	33921562	N	N	87413	N	N
15	20230728	110219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	660000	-2000	5	-0.30	96659414000	145421	25.93	667000	671000	658000	860000	464000	662000	664687.39	49.33	693	-20569	715333	688666	674333	647666	633333	681500	640500	3485	198000	5000	503120	1000	1	68764530	453846	23.80	2.76	12	0.21	27736.00	239134.00	801000	20230307	-17.60	537000	20221004	22.91	801000	-17.60	20230307	574000	14.98	20230106	801000	-17.60	20230307	537000	22.91	20221004	0.27	Y	006400	5000	3484 억	33921562	N	N	87413	N	N
16	20230728	100218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	662000	0	3	0.00	72117299000	108330	19.32	667000	671000	658000	860000	464000	662000	665719.80	49.33	693	-14851	715333	688666	674333	647666	633333	681500	640500	3485	198000	5000	503120	1000	1	68764530	455221	23.87	2.77	12	0.16	27736.00	239134.00	801000	20230307	-17.35	537000	20221004	23.28	801000	-17.35	20230307	574000	15.33	20230106	801000	-17.35	20230307	537000	23.28	20221004	0.27	Y	006400	5000	3484 억	33921562	N	N	87413	N	N
17	20230728	090219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	670000	8000	2	1.21	10943909000	16394	2.92	667000	671000	665000	860000	464000	662000	667567.30	49.33	693	-2148	715333	688666	674333	647666	633333	681500	640500	3485	198000	5000	503120	1000	1	68764530	460722	24.16	2.80	12	0.02	27736.00	239134.00	801000	20230307	-16.35	537000	20221004	24.77	801000	-16.35	20230307	574000	16.72	20230106	801000	-16.35	20230307	537000	24.77	20221004	0.27	Y	006400	5000	3484 억	33921562	N	N	87413	N	N
18	20230727	160218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	662000	-41000	5	-5.83	377214386000	559121	88.65	700000	701000	660000	913000	493000	703000	674690.99	49.61	63025	-148255	749000	726000	712000	689000	675000	719000	682000	3485	210000	5000	534280	1000	1	68764530	455221	23.87	2.77	12	0.81	27736.00	239134.00	801000	20230307	-17.35	537000	20221004	23.28	801000	-17.35	20230307	574000	15.33	20230106	801000	-17.35	20230307	537000	23.28	20221004	0.26	Y	006400	5000	3484 억	34117190	N	N	87412	N	N
19	20230727	150217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	660000	-43000	5	-6.12	340005609000	502866	79.73	700000	701000	660000	913000	493000	703000	676135.50	49.61	63025	-139657	749000	726000	712000	689000	675000	719000	682000	3485	210000	5000	534280	1000	1	68764530	453846	23.80	2.76	12	0.73	27736.00	239134.00	801000	20230307	-17.60	537000	20221004	22.91	801000	-17.60	20230307	574000	14.98	20230106	801000	-17.60	20230307	537000	22.91	20221004	0.26	Y	006400	5000	3484 억	34117190	N	N	55028	N	N
20	20230727	140217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	671000	-32000	5	-4.55	269943358000	397244	62.98	700000	701000	667000	913000	493000	703000	679540.31	49.61	63025	-108709	749000	726000	712000	689000	675000	719000	682000	3485	210000	5000	534280	1000	1	68764530	461410	24.19	2.81	12	0.58	27736.00	239134.00	801000	20230307	-16.23	537000	20221004	24.95	801000	-16.23	20230307	574000	16.90	20230106	801000	-16.23	20230307	537000	24.95	20221004	0.26	Y	006400	5000	3484 억	34117190	N	N	55028	N	N
21	20230727	130218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	671000	-32000	5	-4.55	233553003000	342911	54.37	700000	701000	667000	913000	493000	703000	681089.14	49.61	63025	-92222	749000	726000	712000	689000	675000	719000	682000	3485	210000	5000	534280	1000	1	68764530	461410	24.19	2.81	12	0.50	27736.00	239134.00	801000	20230307	-16.23	537000	20221004	24.95	801000	-16.23	20230307	574000	16.90	20230106	801000	-16.23	20230307	537000	24.95	20221004	0.26	Y	006400	5000	3484 억	34117190	N	N	55028	N	N
22	20230727	120218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	671000	-32000	5	-4.55	208624561000	305808	48.48	700000	701000	667000	913000	493000	703000	682207.53	49.61	63025	-84957	749000	726000	712000	689000	675000	719000	682000	3485	210000	5000	534280	1000	1	68764530	461410	24.19	2.81	12	0.44	27736.00	239134.00	801000	20230307	-16.23	537000	20221004	24.95	801000	-16.23	20230307	574000	16.90	20230106	801000	-16.23	20230307	537000	24.95	20221004	0.26	Y	006400	5000	3484 억	34117190	N	N	55028	N	N
23	20230727	110217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	678000	-25000	5	-3.56	147804790000	215282	34.13	700000	701000	675000	913000	493000	703000	686563.47	49.61	63025	-50907	749000	726000	712000	689000	675000	719000	682000	3485	210000	5000	534280	1000	1	68764530	466224	24.44	2.84	12	0.31	27736.00	239134.00	801000	20230307	-15.36	537000	20221004	26.26	801000	-15.36	20230307	574000	18.12	20230106	801000	-15.36	20230307	537000	26.26	20221004	0.26	Y	006400	5000	3484 억	34117190	N	N	55028	N	N
24	20230727	100218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	694000	-9000	5	-1.28	83742212000	121632	19.28	700000	701000	681000	913000	493000	703000	688488.09	49.61	63025	-21822	749000	726000	712000	689000	675000	719000	682000	3485	210000	5000	534280	1000	1	68764530	477226	25.02	2.90	12	0.18	27736.00	239134.00	801000	20230307	-13.36	537000	20221004	29.24	801000	-13.36	20230307	574000	20.91	20230106	801000	-13.36	20230307	537000	29.24	20221004	0.26	Y	006400	5000	3484 억	34117190	N	N	55028	N	N
25	20230727	090219	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	695000	-8000	5	-1.14	7825157000	11219	1.78	700000	701000	693000	913000	493000	703000	697490.51	49.61	63025	-2780	749000	726000	712000	689000	675000	719000	682000	3485	210000	5000	534280	1000	1	68764530	477913	25.06	2.91	12	0.02	27736.00	239134.00	801000	20230307	-13.23	537000	20221004	29.42	801000	-13.23	20230307	574000	21.08	20230106	801000	-13.23	20230307	537000	29.42	20221004	0.26	Y	006400	5000	3484 억	34117190	N	N	55028	N	N
26	20230726	160216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	703000	-9000	5	-1.26	447260851000	627808	220.61	711000	735000	698000	925000	499000	712000	712429.07	49.52	3363	11637	741333	726666	712333	697666	683333	719500	690500	3485	213000	5000	541120	1000	1	68764530	483415	25.35	2.94	12	0.91	27736.00	239134.00	801000	20230307	-12.23	537000	20221004	30.91	801000	-12.23	20230307	574000	22.47	20230106	801000	-12.23	20230307	537000	30.91	20221004	0.27	Y	006400	5000	3484 억	34054165	N	N	55028	N	N
27	20230726	150218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	700000	-12000	5	-1.69	416315028000	583716	205.11	711000	735000	698000	925000	499000	712000	713215.59	49.52	3363	9871	741333	726666	712333	697666	683333	719500	690500	3485	213000	5000	541120	1000	1	68764530	481352	25.24	2.93	12	0.85	27736.00	239134.00	801000	20230307	-12.61	537000	20221004	30.35	801000	-12.61	20230307	574000	21.95	20230106	801000	-12.61	20230307	537000	30.35	20221004	0.27	Y	006400	5000	3484 억	34054165	N	N	14500	N	N
28	20230726	140218	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	704000	-8000	5	-1.12	372243302000	521098	183.11	711000	735000	698000	925000	499000	712000	714345.34	49.52	3363	14603	741333	726666	712333	697666	683333	719500	690500	3485	213000	5000	541120	1000	1	68764530	484102	25.38	2.94	12	0.76	27736.00	239134.00	801000	20230307	-12.11	537000	20221004	31.10	801000	-12.11	20230307	574000	22.65	20230106	801000	-12.11	20230307	537000	31.10	20221004	0.27	Y	006400	5000	3484 억	34054165	N	N	14500	N	N
29	20230726	130216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	732000	20000	2	2.81	253487435000	355517	124.93	711000	733000	698000	925000	499000	712000	713011.48	49.52	3363	10136	741333	726666	712333	697666	683333	719500	690500	3485	213000	5000	541120	1000	1	68764530	503356	26.39	3.06	12	0.52	27736.00	239134.00	801000	20230307	-8.61	537000	20221004	36.31	801000	-8.61	20230307	574000	27.53	20230106	801000	-8.61	20230307	537000	36.31	20221004	0.27	Y	006400	5000	3484 억	34054165	N	N	14500	N	N
30	20230726	120217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	717000	5000	2	0.70	158195028000	224323	78.83	711000	718000	698000	925000	499000	712000	705202.85	49.52	3363	-19660	741333	726666	712333	697666	683333	719500	690500	3485	213000	5000	541120	1000	1	68764530	493042	25.85	3.00	12	0.33	27736.00	239134.00	801000	20230307	-10.49	537000	20221004	33.52	801000	-10.49	20230307	574000	24.91	20230106	801000	-10.49	20230307	537000	33.52	20221004	0.27	Y	006400	5000	3484 억	34054165	N	N	14500	N	N
31	20230726	110217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	704000	-8000	5	-1.12	112269596000	159719	56.12	711000	715000	698000	925000	499000	712000	702904.33	49.52	3363	-23838	741333	726666	712333	697666	683333	719500	690500	3485	213000	5000	541120	1000	1	68764530	484102	25.38	2.94	12	0.23	27736.00	239134.00	801000	20230307	-12.11	537000	20221004	31.10	801000	-12.11	20230307	574000	22.65	20230106	801000	-12.11	20230307	537000	31.10	20221004	0.27	Y	006400	5000	3484 억	34054165	N	N	14500	N	N
32	20230726	100217	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	699000	-13000	5	-1.83	75775933000	107637	37.82	711000	715000	699000	925000	499000	712000	703975.38	49.52	3363	-19524	741333	726666	712333	697666	683333	719500	690500	3485	213000	5000	541120	1000	1	68764530	480664	25.20	2.92	12	0.16	27736.00	239134.00	801000	20230307	-12.73	537000	20221004	30.17	801000	-12.73	20230307	574000	21.78	20230106	801000	-12.73	20230307	537000	30.17	20221004	0.27	Y	006400	5000	3484 억	34054165	N	N	14500	N	N
33	20230726	090216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	705000	-7000	5	-0.98	8607728000	12143	4.27	711000	711000	704000	925000	499000	712000	708793.13	49.52	3363	-3472	741333	726666	712333	697666	683333	719500	690500	3485	213000	5000	541120	1000	1	68764530	484790	25.42	2.95	12	0.02	27736.00	239134.00	801000	20230307	-11.99	537000	20221004	31.28	801000	-11.99	20230307	574000	22.82	20230106	801000	-11.99	20230307	537000	31.28	20221004	0.27	Y	006400	5000	3484 억	34054165	N	N	14500	N	N
34	20230725	160215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	712000	0	3	0.00	201488450000	283847	70.12	727000	727000	698000	925000	499000	712000	709846.74	49.48	94	-18466	737333	724666	702333	689666	667333	731000	696000	3485	213000	5000	541120	1000	1	68764530	489603	25.67	2.98	12	0.41	27736.00	239134.00	801000	20230307	-11.11	537000	20221004	32.59	801000	-11.11	20230307	574000	24.04	20230106	801000	-11.11	20230307	537000	32.59	20221004	0.26	Y	006400	5000	3484 억	34027362	N	N	14500	N	N
35	20230725	150214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	707000	-5000	5	-0.70	173196621000	244051	60.29	727000	727000	698000	925000	499000	712000	709673.76	49.48	94	-12656	737333	724666	702333	689666	667333	731000	696000	3485	213000	5000	541120	1000	1	68764530	486165	25.49	2.96	12	0.35	27736.00	239134.00	801000	20230307	-11.74	537000	20221004	31.66	801000	-11.74	20230307	574000	23.17	20230106	801000	-11.74	20230307	537000	31.66	20221004	0.26	Y	006400	5000	3484 억	34027362	N	N	10576	N	N
36	20230725	140215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	701000	-11000	5	-1.54	144583640000	203415	50.25	727000	727000	698000	925000	499000	712000	710781.53	49.48	94	-3769	737333	724666	702333	689666	667333	731000	696000	3485	213000	5000	541120	1000	1	68764530	482039	25.27	2.93	12	0.30	27736.00	239134.00	801000	20230307	-12.48	537000	20221004	30.54	801000	-12.48	20230307	574000	22.13	20230106	801000	-12.48	20230307	537000	30.54	20221004	0.26	Y	006400	5000	3484 억	34027362	N	N	10576	N	N
37	20230725	130215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	701000	-11000	5	-1.54	123173478000	172847	42.70	727000	727000	701000	925000	499000	712000	712615.70	49.48	94	1331	737333	724666	702333	689666	667333	731000	696000	3485	213000	5000	541120	1000	1	68764530	482039	25.27	2.93	12	0.25	27736.00	239134.00	801000	20230307	-12.48	537000	20221004	30.54	801000	-12.48	20230307	574000	22.13	20230106	801000	-12.48	20230307	537000	30.54	20221004	0.26	Y	006400	5000	3484 억	34027362	N	N	10576	N	N
38	20230725	120216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	705000	-7000	5	-0.98	110679376000	155079	38.31	727000	727000	705000	925000	499000	712000	713696.88	49.48	94	4249	737333	724666	702333	689666	667333	731000	696000	3485	213000	5000	541120	1000	1	68764530	484790	25.42	2.95	12	0.23	27736.00	239134.00	801000	20230307	-11.99	537000	20221004	31.28	801000	-11.99	20230307	574000	22.82	20230106	801000	-11.99	20230307	537000	31.28	20221004	0.26	Y	006400	5000	3484 억	34027362	N	N	10576	N	N
39	20230725	110215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	708000	-4000	5	-0.56	97694472000	136721	33.78	727000	727000	707000	925000	499000	712000	714553.76	49.48	94	5624	737333	724666	702333	689666	667333	731000	696000	3485	213000	5000	541120	1000	1	68764530	486853	25.53	2.96	12	0.20	27736.00	239134.00	801000	20230307	-11.61	537000	20221004	31.84	801000	-11.61	20230307	574000	23.34	20230106	801000	-11.61	20230307	537000	31.84	20221004	0.26	Y	006400	5000	3484 억	34027362	N	N	10576	N	N
40	20230725	100215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	712000	0	3	0.00	79197196000	110681	27.34	727000	727000	707000	925000	499000	712000	715545.05	49.48	94	3795	737333	724666	702333	689666	667333	731000	696000	3485	213000	5000	541120	1000	1	68764530	489603	25.67	2.98	12	0.16	27736.00	239134.00	801000	20230307	-11.11	537000	20221004	32.59	801000	-11.11	20230307	574000	24.04	20230106	801000	-11.11	20230307	537000	32.59	20221004	0.26	Y	006400	5000	3484 억	34027362	N	N	10576	N	N
41	20230725	090216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	717000	5000	2	0.70	19092159000	26353	6.51	727000	727000	716000	925000	499000	712000	724483.79	49.48	94	-1963	737333	724666	702333	689666	667333	731000	696000	3485	213000	5000	541120	1000	1	68764530	493042	25.85	3.00	12	0.04	27736.00	239134.00	801000	20230307	-10.49	537000	20221004	33.52	801000	-10.49	20230307	574000	24.91	20230106	801000	-10.49	20230307	537000	33.52	20221004	0.26	Y	006400	5000	3484 억	34027362	N	N	10576	N	N
42	20230724	160215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	712000	26000	2	3.79	281170941000	400392	244.34	684000	715000	680000	891000	481000	686000	702219.94	49.37	4147	81386	694000	690000	683000	679000	672000	692000	681000	3485	205000	5000	521360	1000	1	68764530	489603	25.67	2.98	12	0.58	27736.00	239134.00	801000	20230307	-11.11	537000	20221004	32.59	801000	-11.11	20230307	574000	24.04	20230106	801000	-11.11	20230307	537000	32.59	20221004	0.24	Y	006400	5000	3484 억	33947155	N	N	10576	N	N
43	20230724	150214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	711000	25000	2	3.64	263205395000	375141	228.93	684000	715000	680000	891000	481000	686000	701618.20	49.37	4147	71066	694000	690000	683000	679000	672000	692000	681000	3485	205000	5000	521360	1000	1	68764530	488916	25.63	2.97	12	0.55	27736.00	239134.00	801000	20230307	-11.24	537000	20221004	32.40	801000	-11.24	20230307	574000	23.87	20230106	801000	-11.24	20230307	537000	32.40	20221004	0.24	Y	006400	5000	3484 억	33947155	N	N	13393	N	N
44	20230724	140212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	709000	23000	2	3.35	237100642000	338381	206.49	684000	715000	680000	891000	481000	686000	700692.36	49.37	4147	60262	694000	690000	683000	679000	672000	692000	681000	3485	205000	5000	521360	1000	1	68764530	487541	25.56	2.96	12	0.49	27736.00	239134.00	801000	20230307	-11.49	537000	20221004	32.03	801000	-11.49	20230307	574000	23.52	20230106	801000	-11.49	20230307	537000	32.03	20221004	0.24	Y	006400	5000	3484 억	33947155	N	N	13393	N	N
45	20230724	130215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	712000	26000	2	3.79	193424305000	276883	168.97	684000	712000	680000	891000	481000	686000	698578.80	49.37	4147	47734	694000	690000	683000	679000	672000	692000	681000	3485	205000	5000	521360	1000	1	68764530	489603	25.67	2.98	12	0.40	27736.00	239134.00	801000	20230307	-11.11	537000	20221004	32.59	801000	-11.11	20230307	574000	24.04	20230106	801000	-11.11	20230307	537000	32.59	20221004	0.24	Y	006400	5000	3484 억	33947155	N	N	13393	N	N
46	20230724	120214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	701000	15000	2	2.19	136338258000	196107	119.67	684000	704000	680000	891000	481000	686000	695224.90	49.37	4147	27658	694000	690000	683000	679000	672000	692000	681000	3485	205000	5000	521360	1000	1	68764530	482039	25.27	2.93	12	0.29	27736.00	239134.00	801000	20230307	-12.48	537000	20221004	30.54	801000	-12.48	20230307	574000	22.13	20230106	801000	-12.48	20230307	537000	30.54	20221004	0.24	Y	006400	5000	3484 억	33947155	N	N	13393	N	N
47	20230724	110216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	700000	14000	2	2.04	102331840000	147615	90.08	684000	704000	680000	891000	481000	686000	693235.83	49.37	4147	13155	694000	690000	683000	679000	672000	692000	681000	3485	205000	5000	521360	1000	1	68764530	481352	25.24	2.93	12	0.21	27736.00	239134.00	801000	20230307	-12.61	537000	20221004	30.35	801000	-12.61	20230307	574000	21.95	20230106	801000	-12.61	20230307	537000	30.35	20221004	0.24	Y	006400	5000	3484 억	33947155	N	N	13393	N	N
48	20230724	100213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	699000	13000	2	1.90	80569685000	116444	71.06	684000	704000	680000	891000	481000	686000	691919.04	49.37	4147	12785	694000	690000	683000	679000	672000	692000	681000	3485	205000	5000	521360	1000	1	68764530	480664	25.20	2.92	12	0.17	27736.00	239134.00	801000	20230307	-12.73	537000	20221004	30.17	801000	-12.73	20230307	574000	21.78	20230106	801000	-12.73	20230307	537000	30.17	20221004	0.24	Y	006400	5000	3484 억	33947155	N	N	13393	N	N
49	20230724	090213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	682000	-4000	5	-0.58	7939091000	11618	7.09	684000	685000	681000	891000	481000	686000	683338.77	49.37	4147	-286	694000	690000	683000	679000	672000	692000	681000	3485	205000	5000	521360	1000	1	68764530	468974	24.59	2.85	12	0.02	27736.00	239134.00	801000	20230307	-14.86	537000	20221004	27.00	801000	-14.86	20230307	574000	18.82	20230106	801000	-14.86	20230307	537000	27.00	20221004	0.24	Y	006400	5000	3484 억	33947155	N	N	13393	N	N
50	20230721	160213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	686000	1000	2	0.15	111151928000	162916	76.41	678000	687000	676000	890000	480000	685000	682252.59	49.36	2027	-1491	699666	692332	687666	680332	675666	691000	679000	3485	205000	5000	520600	1000	1	68764530	471725	24.73	2.87	12	0.24	27736.00	239134.00	801000	20230307	-14.36	537000	20221004	27.75	801000	-14.36	20230307	574000	19.51	20230106	801000	-14.36	20230307	537000	27.75	20221004	0.23	Y	006400	5000	3484 억	33944598	N	N	13393	N	N
51	20230721	150215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	686000	1000	2	0.15	98544312000	144526	67.79	678000	687000	676000	890000	480000	685000	681844.06	49.36	2027	-928	699666	692332	687666	680332	675666	691000	679000	3485	205000	5000	520600	1000	1	68764530	471725	24.73	2.87	12	0.21	27736.00	239134.00	801000	20230307	-14.36	537000	20221004	27.75	801000	-14.36	20230307	574000	19.51	20230106	801000	-14.36	20230307	537000	27.75	20221004	0.23	Y	006400	5000	3484 억	33944598	N	N	13284	N	N
52	20230721	140213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	684000	-1000	5	-0.15	81648349000	119811	56.19	678000	687000	676000	890000	480000	685000	681475.14	49.36	2027	925	699666	692332	687666	680332	675666	691000	679000	3485	205000	5000	520600	1000	1	68764530	470349	24.66	2.86	12	0.17	27736.00	239134.00	801000	20230307	-14.61	537000	20221004	27.37	801000	-14.61	20230307	574000	19.16	20230106	801000	-14.61	20230307	537000	27.37	20221004	0.23	Y	006400	5000	3484 억	33944598	N	N	13284	N	N
53	20230721	130213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	683000	-2000	5	-0.29	63289253000	93002	43.62	678000	686000	676000	890000	480000	685000	680513.18	49.36	2027	-1034	699666	692332	687666	680332	675666	691000	679000	3485	205000	5000	520600	1000	1	68764530	469662	24.63	2.86	12	0.14	27736.00	239134.00	801000	20230307	-14.73	537000	20221004	27.19	801000	-14.73	20230307	574000	18.99	20230106	801000	-14.73	20230307	537000	27.19	20221004	0.23	Y	006400	5000	3484 억	33944598	N	N	13284	N	N
54	20230721	120214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	686000	1000	2	0.15	53778032000	79092	37.10	678000	686000	676000	890000	480000	685000	679940.38	49.36	2027	-2627	699666	692332	687666	680332	675666	691000	679000	3485	205000	5000	520600	1000	1	68764530	471725	24.73	2.87	12	0.12	27736.00	239134.00	801000	20230307	-14.36	537000	20221004	27.75	801000	-14.36	20230307	574000	19.51	20230106	801000	-14.36	20230307	537000	27.75	20221004	0.23	Y	006400	5000	3484 억	33944598	N	N	13284	N	N
55	20230721	110214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	683000	-2000	5	-0.29	44202525000	65079	30.52	678000	683000	676000	890000	480000	685000	679210.05	49.36	2027	-3431	699666	692332	687666	680332	675666	691000	679000	3485	205000	5000	520600	1000	1	68764530	469662	24.63	2.86	12	0.09	27736.00	239134.00	801000	20230307	-14.73	537000	20221004	27.19	801000	-14.73	20230307	574000	18.99	20230106	801000	-14.73	20230307	537000	27.19	20221004	0.23	Y	006400	5000	3484 억	33944598	N	N	13284	N	N
56	20230721	100215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	680000	-5000	5	-0.73	33633118000	49559	23.24	678000	683000	676000	890000	480000	685000	678643.29	49.36	2027	-3002	699666	692332	687666	680332	675666	691000	679000	3485	205000	5000	520600	1000	1	68764530	467599	24.52	2.84	12	0.07	27736.00	239134.00	801000	20230307	-15.11	537000	20221004	26.63	801000	-15.11	20230307	574000	18.47	20230106	801000	-15.11	20230307	537000	26.63	20221004	0.23	Y	006400	5000	3484 억	33944598	N	N	13284	N	N
57	20230721	090214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	681000	-4000	5	-0.58	7762599000	11440	5.37	678000	683000	677000	890000	480000	685000	678527.93	49.36	2027	-3598	699666	692332	687666	680332	675666	691000	679000	3485	205000	5000	520600	1000	1	68764530	468286	24.55	2.85	12	0.02	27736.00	239134.00	801000	20230307	-14.98	537000	20221004	26.82	801000	-14.98	20230307	574000	18.64	20230106	801000	-14.98	20230307	537000	26.82	20221004	0.23	Y	006400	5000	3484 억	33944598	N	N	13284	N	N
58	20230720	160214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	685000	-10000	5	-1.44	145684646000	211875	70.78	685000	695000	683000	903000	487000	695000	687599.22	49.40	2050	11808	711666	703332	692666	684332	673666	698000	679000	3485	208000	5000	528200	1000	1	68764530	471037	24.70	2.86	12	0.31	27736.00	239134.00	801000	20230307	-14.48	537000	20221004	27.56	801000	-14.48	20230307	574000	19.34	20230106	801000	-14.48	20230307	537000	27.56	20221004	0.23	Y	006400	5000	3484 억	33969646	N	N	13283	N	N
59	20230720	150213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	686000	-9000	5	-1.29	121506588000	176600	58.99	685000	695000	683000	903000	487000	695000	688030.33	49.40	2050	12791	711666	703332	692666	684332	673666	698000	679000	3485	208000	5000	528200	1000	1	68764530	471725	24.73	2.87	12	0.26	27736.00	239134.00	801000	20230307	-14.36	537000	20221004	27.75	801000	-14.36	20230307	574000	19.51	20230106	801000	-14.36	20230307	537000	27.75	20221004	0.23	Y	006400	5000	3484 억	33969646	N	N	21876	N	N
60	20230720	140212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	686000	-9000	5	-1.29	106661107000	154965	51.77	685000	695000	683000	903000	487000	695000	688288.91	49.40	2050	10891	711666	703332	692666	684332	673666	698000	679000	3485	208000	5000	528200	1000	1	68764530	471725	24.73	2.87	12	0.23	27736.00	239134.00	801000	20230307	-14.36	537000	20221004	27.75	801000	-14.36	20230307	574000	19.51	20230106	801000	-14.36	20230307	537000	27.75	20221004	0.23	Y	006400	5000	3484 억	33969646	N	N	21876	N	N
61	20230720	130213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	687000	-8000	5	-1.15	94206537000	136827	45.71	685000	695000	683000	903000	487000	695000	688505.44	49.40	2050	13958	711666	703332	692666	684332	673666	698000	679000	3485	208000	5000	528200	1000	1	68764530	472412	24.77	2.87	12	0.20	27736.00	239134.00	801000	20230307	-14.23	537000	20221004	27.93	801000	-14.23	20230307	574000	19.69	20230106	801000	-14.23	20230307	537000	27.93	20221004	0.23	Y	006400	5000	3484 억	33969646	N	N	21876	N	N
62	20230720	120214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	688000	-7000	5	-1.01	82731738000	120132	40.13	685000	695000	683000	903000	487000	695000	688670.34	49.40	2050	14782	711666	703332	692666	684332	673666	698000	679000	3485	208000	5000	528200	1000	1	68764530	473100	24.81	2.88	12	0.17	27736.00	239134.00	801000	20230307	-14.11	537000	20221004	28.12	801000	-14.11	20230307	574000	19.86	20230106	801000	-14.11	20230307	537000	28.12	20221004	0.23	Y	006400	5000	3484 억	33969646	N	N	21876	N	N
63	20230720	110213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	690000	-5000	5	-0.72	68925299000	100077	33.43	685000	695000	683000	903000	487000	695000	688718.78	49.40	2050	16840	711666	703332	692666	684332	673666	698000	679000	3485	208000	5000	528200	1000	1	68764530	474475	24.88	2.89	12	0.15	27736.00	239134.00	801000	20230307	-13.86	537000	20221004	28.49	801000	-13.86	20230307	574000	20.21	20230106	801000	-13.86	20230307	537000	28.49	20221004	0.23	Y	006400	5000	3484 억	33969646	N	N	21876	N	N
64	20230720	100211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	690000	-5000	5	-0.72	51848780000	75346	25.17	685000	693000	683000	903000	487000	695000	688136.79	49.40	2050	12133	711666	703332	692666	684332	673666	698000	679000	3485	208000	5000	528200	1000	1	68764530	474475	24.88	2.89	12	0.11	27736.00	239134.00	801000	20230307	-13.86	537000	20221004	28.49	801000	-13.86	20230307	574000	20.21	20230106	801000	-13.86	20230307	537000	28.49	20221004	0.23	Y	006400	5000	3484 억	33969646	N	N	21876	N	N
65	20230720	090213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	686000	-9000	5	-1.29	8909618000	13007	4.35	685000	687000	683000	903000	487000	695000	684938.43	49.40	2050	279	711666	703332	692666	684332	673666	698000	679000	3485	208000	5000	528200	1000	1	68764530	471725	24.73	2.87	12	0.02	27736.00	239134.00	801000	20230307	-14.36	537000	20221004	27.75	801000	-14.36	20230307	574000	19.51	20230106	801000	-14.36	20230307	537000	27.75	20221004	0.23	Y	006400	5000	3484 억	33969646	N	N	21876	N	N
66	20230719	160216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	695000	-4000	5	-0.57	204687154000	295705	107.44	699000	701000	682000	908000	490000	699000	692195.83	49.42	1989	-15869	713666	706332	696666	689332	679666	701500	684500	3485	209000	5000	531240	1000	1	68764530	477913	25.06	2.91	12	0.43	27736.00	239134.00	801000	20230307	-13.23	537000	20221004	29.42	801000	-13.23	20230307	574000	21.08	20230106	801000	-13.23	20230307	537000	29.42	20221004	0.21	Y	006400	5000	3484 억	33986226	N	N	21876	N	N
67	20230719	150214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	693000	-6000	5	-0.86	176558963000	255183	92.72	699000	701000	682000	908000	490000	699000	691891.28	49.42	1989	-31190	713666	706332	696666	689332	679666	701500	684500	3485	209000	5000	531240	1000	1	68764530	476538	24.99	2.90	12	0.37	27736.00	239134.00	801000	20230307	-13.48	537000	20221004	29.05	801000	-13.48	20230307	574000	20.73	20230106	801000	-13.48	20230307	537000	29.05	20221004	0.21	Y	006400	5000	3484 억	33986226	N	N	24342	N	N
68	20230719	140215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	691000	-8000	5	-1.14	156259353000	225812	82.05	699000	701000	682000	908000	490000	699000	691988.39	49.42	1989	-35173	713666	706332	696666	689332	679666	701500	684500	3485	209000	5000	531240	1000	1	68764530	475163	24.91	2.89	12	0.33	27736.00	239134.00	801000	20230307	-13.73	537000	20221004	28.68	801000	-13.73	20230307	574000	20.38	20230106	801000	-13.73	20230307	537000	28.68	20221004	0.21	Y	006400	5000	3484 억	33986226	N	N	24342	N	N
69	20230719	130213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	685000	-14000	5	-2.00	132136401000	190654	69.27	699000	701000	684000	908000	490000	699000	693068.81	49.42	1989	-22957	713666	706332	696666	689332	679666	701500	684500	3485	209000	5000	531240	1000	1	68764530	471037	24.70	2.86	12	0.28	27736.00	239134.00	801000	20230307	-14.48	537000	20221004	27.56	801000	-14.48	20230307	574000	19.34	20230106	801000	-14.48	20230307	537000	27.56	20221004	0.21	Y	006400	5000	3484 억	33986226	N	N	24342	N	N
70	20230719	120215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	688000	-11000	5	-1.57	105276325000	151511	55.05	699000	701000	688000	908000	490000	699000	694842.51	49.42	1989	-4702	713666	706332	696666	689332	679666	701500	684500	3485	209000	5000	531240	1000	1	68764530	473100	24.81	2.88	12	0.22	27736.00	239134.00	801000	20230307	-14.11	537000	20221004	28.12	801000	-14.11	20230307	574000	19.86	20230106	801000	-14.11	20230307	537000	28.12	20221004	0.21	Y	006400	5000	3484 억	33986226	N	N	24342	N	N
71	20230719	110215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	696000	-3000	5	-0.43	75238090000	108059	39.26	699000	701000	693000	908000	490000	699000	696268.36	49.42	1989	2517	713666	706332	696666	689332	679666	701500	684500	3485	209000	5000	531240	1000	1	68764530	478601	25.09	2.91	12	0.16	27736.00	239134.00	801000	20230307	-13.11	537000	20221004	29.61	801000	-13.11	20230307	574000	21.25	20230106	801000	-13.11	20230307	537000	29.61	20221004	0.21	Y	006400	5000	3484 억	33986226	N	N	24342	N	N
72	20230719	100214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	695000	-4000	5	-0.57	57281026000	82279	29.90	699000	701000	693000	908000	490000	699000	696180.04	49.42	1989	117	713666	706332	696666	689332	679666	701500	684500	3485	209000	5000	531240	1000	1	68764530	477913	25.06	2.91	12	0.12	27736.00	239134.00	801000	20230307	-13.23	537000	20221004	29.42	801000	-13.23	20230307	574000	21.08	20230106	801000	-13.23	20230307	537000	29.42	20221004	0.21	Y	006400	5000	3484 억	33986226	N	N	24342	N	N
73	20230719	090215	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	696000	-3000	5	-0.43	8165540000	11700	4.25	699000	701000	694000	908000	490000	699000	697908.47	49.42	1989	-413	713666	706332	696666	689332	679666	701500	684500	3485	209000	5000	531240	1000	1	68764530	478601	25.09	2.91	12	0.02	27736.00	239134.00	801000	20230307	-13.11	537000	20221004	29.61	801000	-13.11	20230307	574000	21.25	20230106	801000	-13.11	20230307	537000	29.61	20221004	0.21	Y	006400	5000	3484 억	33986226	N	N	24342	N	N
74	20230718	160214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	699000	4000	2	0.58	189394637000	272616	137.67	702000	704000	687000	903000	487000	695000	694723.53	49.42	326	7016	713666	704332	698666	689332	683666	701500	686500	3485	208000	5000	528200	1000	1	68764530	480664	25.20	2.92	12	0.40	27736.00	239134.00	801000	20230307	-12.73	537000	20221004	30.17	801000	-12.73	20230307	574000	21.78	20230106	801000	-12.73	20230307	537000	30.17	20221004	0.23	Y	006400	5000	3484 억	33980092	N	N	24331	N	N
75	20230718	150214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	699000	4000	2	0.58	166330339000	239593	120.99	702000	704000	687000	903000	487000	695000	694220.36	49.42	326	4554	713666	704332	698666	689332	683666	701500	686500	3485	208000	5000	528200	1000	1	68764530	480664	25.20	2.92	12	0.35	27736.00	239134.00	801000	20230307	-12.73	537000	20221004	30.17	801000	-12.73	20230307	574000	21.78	20230106	801000	-12.73	20230307	537000	30.17	20221004	0.23	Y	006400	5000	3484 억	33980092	N	N	13613	N	N
76	20230718	140212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	702000	7000	2	1.01	142038627000	204882	103.46	702000	704000	687000	903000	487000	695000	693270.40	49.42	326	466	713666	704332	698666	689332	683666	701500	686500	3485	208000	5000	528200	1000	1	68764530	482727	25.31	2.94	12	0.30	27736.00	239134.00	801000	20230307	-12.36	537000	20221004	30.73	801000	-12.36	20230307	574000	22.30	20230106	801000	-12.36	20230307	537000	30.73	20221004	0.23	Y	006400	5000	3484 억	33980092	N	N	13613	N	N
77	20230718	130213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	699000	4000	2	0.58	117088418000	169351	85.52	702000	703000	687000	903000	487000	695000	691394.90	49.42	326	-4114	713666	704332	698666	689332	683666	701500	686500	3485	208000	5000	528200	1000	1	68764530	480664	25.20	2.92	12	0.25	27736.00	239134.00	801000	20230307	-12.73	537000	20221004	30.17	801000	-12.73	20230307	574000	21.78	20230106	801000	-12.73	20230307	537000	30.17	20221004	0.23	Y	006400	5000	3484 억	33980092	N	N	13613	N	N
78	20230718	120214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	690000	-5000	5	-0.72	90418859000	131005	66.16	702000	703000	687000	903000	487000	695000	690193.95	49.42	326	-14516	713666	704332	698666	689332	683666	701500	686500	3485	208000	5000	528200	1000	1	68764530	474475	24.88	2.89	12	0.19	27736.00	239134.00	801000	20230307	-13.86	537000	20221004	28.49	801000	-13.86	20230307	574000	20.21	20230106	801000	-13.86	20230307	537000	28.49	20221004	0.23	Y	006400	5000	3484 억	33980092	N	N	13613	N	N
79	20230718	110214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	688000	-7000	5	-1.01	72093987000	104382	52.71	702000	703000	687000	903000	487000	695000	690674.51	49.42	326	-19687	713666	704332	698666	689332	683666	701500	686500	3485	208000	5000	528200	1000	1	68764530	473100	24.81	2.88	12	0.15	27736.00	239134.00	801000	20230307	-14.11	537000	20221004	28.12	801000	-14.11	20230307	574000	19.86	20230106	801000	-14.11	20230307	537000	28.12	20221004	0.23	Y	006400	5000	3484 억	33980092	N	N	13613	N	N
80	20230718	100212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	688000	-7000	5	-1.01	50290672000	72713	36.72	702000	703000	687000	903000	487000	695000	691632.47	49.42	326	-17786	713666	704332	698666	689332	683666	701500	686500	3485	208000	5000	528200	1000	1	68764530	473100	24.81	2.88	12	0.11	27736.00	239134.00	801000	20230307	-14.11	537000	20221004	28.12	801000	-14.11	20230307	574000	19.86	20230106	801000	-14.11	20230307	537000	28.12	20221004	0.23	Y	006400	5000	3484 억	33980092	N	N	13613	N	N
81	20230718	090212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	698000	3000	2	0.43	3816117000	5448	2.75	702000	703000	696000	903000	487000	695000	700462.00	49.42	326	-479	713666	704332	698666	689332	683666	701500	686500	3485	208000	5000	528200	1000	1	68764530	479976	25.17	2.92	12	0.01	27736.00	239134.00	801000	20230307	-12.86	537000	20221004	29.98	801000	-12.86	20230307	574000	21.60	20230106	801000	-12.86	20230307	537000	29.98	20221004	0.23	Y	006400	5000	3484 억	33980092	N	N	13613	N	N
82	20230717	160214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	695000	-21000	5	-2.93	138100573000	197621	106.57	703000	708000	693000	930000	502000	716000	698820.68	49.48	548	-29704	732000	724000	716000	708000	700000	720000	704000	3485	214000	5000	544160	1000	1	68764530	477913	25.06	2.91	12	0.29	27736.00	239134.00	801000	20230307	-13.23	534000	20220714	30.15	801000	-13.23	20230307	574000	21.08	20230106	801000	-13.23	20230307	537000	29.42	20221004	0.23	Y	006400	5000	3484 억	34025672	N	N	13613	N	N
83	20230717	150212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	695000	-21000	5	-2.93	117182813000	167526	90.34	703000	708000	693000	930000	502000	716000	699489.42	49.48	548	-28410	732000	724000	716000	708000	700000	720000	704000	3485	214000	5000	544160	1000	1	68764530	477913	25.06	2.91	12	0.24	27736.00	239134.00	801000	20230307	-13.23	534000	20220714	30.15	801000	-13.23	20230307	574000	21.08	20230106	801000	-13.23	20230307	537000	29.42	20221004	0.23	Y	006400	5000	3484 억	34025672	N	N	11256	N	N
84	20230717	140214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	697000	-19000	5	-2.65	97489163000	139245	75.09	703000	708000	693000	930000	502000	716000	700125.82	49.48	548	-23291	732000	724000	716000	708000	700000	720000	704000	3485	214000	5000	544160	1000	1	68764530	479289	25.13	2.91	12	0.20	27736.00	239134.00	801000	20230307	-12.98	534000	20220714	30.52	801000	-12.98	20230307	574000	21.43	20230106	801000	-12.98	20230307	537000	29.80	20221004	0.23	Y	006400	5000	3484 억	34025672	N	N	11256	N	N
85	20230717	130211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	700000	-16000	5	-2.23	84324057000	120399	64.93	703000	708000	693000	930000	502000	716000	700370.57	49.48	548	-19760	732000	724000	716000	708000	700000	720000	704000	3485	214000	5000	544160	1000	1	68764530	481352	25.24	2.93	12	0.18	27736.00	239134.00	801000	20230307	-12.61	534000	20220714	31.09	801000	-12.61	20230307	574000	21.95	20230106	801000	-12.61	20230307	537000	30.35	20221004	0.23	Y	006400	5000	3484 억	34025672	N	N	11256	N	N
86	20230717	120214	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	704000	-12000	5	-1.68	74770943000	106805	57.60	703000	708000	693000	930000	502000	716000	700068.35	49.48	548	-19725	732000	724000	716000	708000	700000	720000	704000	3485	214000	5000	544160	1000	1	68764530	484102	25.38	2.94	12	0.16	27736.00	239134.00	801000	20230307	-12.11	534000	20220714	31.84	801000	-12.11	20230307	574000	22.65	20230106	801000	-12.11	20230307	537000	31.10	20221004	0.23	Y	006400	5000	3484 억	34025672	N	N	11256	N	N
87	20230717	110211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	705000	-11000	5	-1.54	64154764000	91747	49.48	703000	708000	693000	930000	502000	716000	699255.71	49.48	548	-21048	732000	724000	716000	708000	700000	720000	704000	3485	214000	5000	544160	1000	1	68764530	484790	25.42	2.95	12	0.13	27736.00	239134.00	801000	20230307	-11.99	534000	20220714	32.02	801000	-11.99	20230307	574000	22.82	20230106	801000	-11.99	20230307	537000	31.28	20221004	0.23	Y	006400	5000	3484 억	34025672	N	N	11256	N	N
88	20230717	100212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	699000	-17000	5	-2.37	43573984000	62341	33.62	703000	708000	693000	930000	502000	716000	698959.44	49.48	548	-16109	732000	724000	716000	708000	700000	720000	704000	3485	214000	5000	544160	1000	1	68764530	480664	25.20	2.92	12	0.09	27736.00	239134.00	801000	20230307	-12.73	534000	20220714	30.90	801000	-12.73	20230307	574000	21.78	20230106	801000	-12.73	20230307	537000	30.17	20221004	0.23	Y	006400	5000	3484 억	34025672	N	N	11256	N	N
89	20230717	090212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	698000	-18000	5	-2.51	9463864000	13504	7.28	703000	708000	696000	930000	502000	716000	700809.19	49.48	548	-5791	732000	724000	716000	708000	700000	720000	704000	3485	214000	5000	544160	1000	1	68764530	479976	25.17	2.92	12	0.02	27736.00	239134.00	801000	20230307	-12.86	534000	20220714	30.71	801000	-12.86	20230307	574000	21.60	20230106	801000	-12.86	20230307	537000	29.98	20221004	0.23	Y	006400	5000	3484 억	34025672	N	N	11256	N	N
90	20230714	160211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	716000	1000	2	0.14	132451688000	184912	65.77	721000	724000	708000	929000	501000	715000	716296.07	49.52	-460	-48297	735666	725332	709666	699332	683666	730500	704500	3485	214000	5000	543400	1000	1	68764530	492354	25.81	2.99	12	0.27	27736.00	239134.00	801000	20230307	-10.61	520000	20220713	37.69	801000	-10.61	20230307	574000	24.74	20230106	801000	-10.61	20230307	534000	34.08	20220714	0.23	Y	006400	5000	3484 억	34050867	N	N	11256	N	N
91	20230714	150212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	715000	0	3	0.00	112670129000	157276	55.94	721000	724000	708000	929000	501000	715000	716384.80	49.52	-460	-39418	735666	725332	709666	699332	683666	730500	704500	3485	214000	5000	543400	1000	1	68764530	491666	25.78	2.99	12	0.23	27736.00	239134.00	801000	20230307	-10.74	520000	20220713	37.50	801000	-10.74	20230307	574000	24.56	20230106	801000	-10.74	20230307	534000	33.90	20220714	0.23	Y	006400	5000	3484 억	34050867	N	N	19386	N	N
92	20230714	140212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	714000	-1000	5	-0.14	95101706000	132738	47.21	721000	724000	708000	929000	501000	715000	716461.85	49.52	-460	-31998	735666	725332	709666	699332	683666	730500	704500	3485	214000	5000	543400	1000	1	68764530	490979	25.74	2.99	12	0.19	27736.00	239134.00	801000	20230307	-10.86	520000	20220713	37.31	801000	-10.86	20230307	574000	24.39	20230106	801000	-10.86	20230307	534000	33.71	20220714	0.23	Y	006400	5000	3484 억	34050867	N	N	19386	N	N
93	20230714	130211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	718000	3000	2	0.42	80939600000	112954	40.17	721000	724000	708000	929000	501000	715000	716571.42	49.52	-460	-22770	735666	725332	709666	699332	683666	730500	704500	3485	214000	5000	543400	1000	1	68764530	493729	25.89	3.00	12	0.16	27736.00	239134.00	801000	20230307	-10.36	520000	20220713	38.08	801000	-10.36	20230307	574000	25.09	20230106	801000	-10.36	20230307	534000	34.46	20220714	0.23	Y	006400	5000	3484 억	34050867	N	N	19386	N	N
94	20230714	120212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	718000	3000	2	0.42	72740475000	101530	36.11	721000	724000	708000	929000	501000	715000	716443.24	49.52	-460	-18141	735666	725332	709666	699332	683666	730500	704500	3485	214000	5000	543400	1000	1	68764530	493729	25.89	3.00	12	0.15	27736.00	239134.00	801000	20230307	-10.36	520000	20220713	38.08	801000	-10.36	20230307	574000	25.09	20230106	801000	-10.36	20230307	534000	34.46	20220714	0.23	Y	006400	5000	3484 억	34050867	N	N	19386	N	N
95	20230714	110211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	719000	4000	2	0.56	59749875000	83433	29.67	721000	724000	708000	929000	501000	715000	716142.06	49.52	-460	-13995	735666	725332	709666	699332	683666	730500	704500	3485	214000	5000	543400	1000	1	68764530	494417	25.92	3.01	12	0.12	27736.00	239134.00	801000	20230307	-10.24	520000	20220713	38.27	801000	-10.24	20230307	574000	25.26	20230106	801000	-10.24	20230307	534000	34.64	20220714	0.23	Y	006400	5000	3484 억	34050867	N	N	19386	N	N
96	20230714	100213	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	716000	1000	2	0.14	37857455000	52866	18.80	721000	724000	708000	929000	501000	715000	716102.23	49.52	-460	-9129	735666	725332	709666	699332	683666	730500	704500	3485	214000	5000	543400	1000	1	68764530	492354	25.81	2.99	12	0.08	27736.00	239134.00	801000	20230307	-10.61	520000	20220713	37.69	801000	-10.61	20230307	574000	24.74	20230106	801000	-10.61	20230307	534000	34.08	20220714	0.23	Y	006400	5000	3484 억	34050867	N	N	19386	N	N
97	20230714	090212	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	721000	6000	2	0.84	6149415000	8521	3.03	721000	724000	720000	929000	501000	715000	721681.54	49.52	-460	105	735666	725332	709666	699332	683666	730500	704500	3485	214000	5000	543400	1000	1	68764530	495792	26.00	3.02	12	0.01	27736.00	239134.00	801000	20230307	-9.99	520000	20220713	38.65	801000	-9.99	20230307	574000	25.61	20230106	801000	-9.99	20230307	534000	35.02	20220714	0.23	Y	006400	5000	3484 억	34050867	N	N	19386	N	N
98	20230713	160211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	715000	26000	2	3.77	199905027000	280919	272.58	695000	720000	694000	895000	483000	689000	711606.64	49.46	2160	16371	705000	697000	691000	683000	677000	694000	680000	3485	206000	5000	523640	1000	1	68764530	491666	25.78	2.99	12	0.41	27736.00	239134.00	801000	20230307	-10.74	512000	20220712	39.65	801000	-10.74	20230307	574000	24.56	20230106	801000	-10.74	20230307	520000	37.50	20220713	0.23	Y	006400	5000	3484 억	34011358	N	N	19386	N	N
99	20230713	150209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	713000	24000	2	3.48	154557296000	217467	211.01	695000	720000	694000	895000	483000	689000	710716.09	49.46	2160	19184	705000	697000	691000	683000	677000	694000	680000	3485	206000	5000	523640	1000	1	68764530	490291	25.71	2.98	12	0.32	27736.00	239134.00	801000	20230307	-10.99	512000	20220712	39.26	801000	-10.99	20230307	574000	24.22	20230106	801000	-10.99	20230307	520000	37.12	20220713	0.23	Y	006400	5000	3484 억	34011358	N	N	5953	N	N
100	20230713	140210	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	714000	25000	2	3.63	136981177000	192821	187.09	695000	720000	694000	895000	483000	689000	710405.90	49.46	2160	27922	705000	697000	691000	683000	677000	694000	680000	3485	206000	5000	523640	1000	1	68764530	490979	25.74	2.99	12	0.28	27736.00	239134.00	801000	20230307	-10.86	512000	20220712	39.45	801000	-10.86	20230307	574000	24.39	20230106	801000	-10.86	20230307	520000	37.31	20220713	0.23	Y	006400	5000	3484 억	34011358	N	N	5953	N	N
101	20230713	130211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	714000	25000	2	3.63	120523843000	169733	164.69	695000	720000	694000	895000	483000	689000	710079.02	49.46	2160	33720	705000	697000	691000	683000	677000	694000	680000	3485	206000	5000	523640	1000	1	68764530	490979	25.74	2.99	12	0.25	27736.00	239134.00	801000	20230307	-10.86	512000	20220712	39.45	801000	-10.86	20230307	574000	24.39	20230106	801000	-10.86	20230307	520000	37.31	20220713	0.23	Y	006400	5000	3484 억	34011358	N	N	5953	N	N
102	20230713	120209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	718000	29000	2	4.21	97771902000	138003	133.90	695000	718000	694000	895000	483000	689000	708476.64	49.46	2160	34397	705000	697000	691000	683000	677000	694000	680000	3485	206000	5000	523640	1000	1	68764530	493729	25.89	3.00	12	0.20	27736.00	239134.00	801000	20230307	-10.36	512000	20220712	40.23	801000	-10.36	20230307	574000	25.09	20230106	801000	-10.36	20230307	520000	38.08	20220713	0.23	Y	006400	5000	3484 억	34011358	N	N	5953	N	N
103	20230713	110211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	715000	26000	2	3.77	79744268000	112814	109.46	695000	718000	694000	895000	483000	689000	706865.00	49.46	2160	32374	705000	697000	691000	683000	677000	694000	680000	3485	206000	5000	523640	1000	1	68764530	491666	25.78	2.99	12	0.16	27736.00	239134.00	801000	20230307	-10.74	512000	20220712	39.65	801000	-10.74	20230307	574000	24.56	20230106	801000	-10.74	20230307	520000	37.50	20220713	0.23	Y	006400	5000	3484 억	34011358	N	N	5953	N	N
104	20230713	100211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	709000	20000	2	2.90	48736022000	69209	67.15	695000	710000	694000	895000	483000	689000	704186.19	49.46	2160	18511	705000	697000	691000	683000	677000	694000	680000	3485	206000	5000	523640	1000	1	68764530	487541	25.56	2.96	12	0.10	27736.00	239134.00	801000	20230307	-11.49	512000	20220712	38.48	801000	-11.49	20230307	574000	23.52	20230106	801000	-11.49	20230307	520000	36.35	20220713	0.23	Y	006400	5000	3484 억	34011358	N	N	5953	N	N
105	20230713	090158	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	702000	13000	2	1.89	5848692000	8370	8.12	695000	703000	694000	895000	483000	689000	698768.46	49.46	2160	4036	705000	697000	691000	683000	677000	694000	680000	3485	206000	5000	523640	1000	1	68764530	482727	25.31	2.94	12	0.01	27736.00	239134.00	801000	20230307	-12.36	512000	20220712	37.11	801000	-12.36	20230307	574000	22.30	20230106	801000	-12.36	20230307	520000	35.00	20220713	0.23	Y	006400	5000	3484 억	34011358	N	N	5953	N	N
106	20230712	160209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	689000	3000	2	0.44	70761279000	102653	90.85	691000	699000	685000	891000	481000	686000	689325.70	49.45	-305	9744	700000	693000	689000	682000	678000	691000	680000	3485	205000	5000	521360	1000	1	68764530	473788	24.84	2.88	12	0.15	27736.00	239134.00	801000	20230307	-13.98	512000	20220712	34.57	801000	-13.98	20230307	574000	20.03	20230106	801000	-13.98	20230307	512000	34.57	20220712	0.23	Y	006400	5000	3484 억	34004790	N	N	5953	N	N
107	20230712	150209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	687000	1000	2	0.15	57627002000	83581	73.97	691000	699000	685000	891000	481000	686000	689474.90	49.45	-305	3006	700000	693000	689000	682000	678000	691000	680000	3485	205000	5000	521360	1000	1	68764530	472412	24.77	2.87	12	0.12	27736.00	239134.00	801000	20230307	-14.23	512000	20220712	34.18	801000	-14.23	20230307	574000	19.69	20230106	801000	-14.23	20230307	512000	34.18	20220712	0.23	Y	006400	5000	3484 억	34004790	N	N	12704	N	N
108	20230712	140208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	687000	1000	2	0.15	49622857000	71935	63.67	691000	699000	685000	891000	481000	686000	689829.11	49.45	-305	2441	700000	693000	689000	682000	678000	691000	680000	3485	205000	5000	521360	1000	1	68764530	472412	24.77	2.87	12	0.10	27736.00	239134.00	801000	20230307	-14.23	512000	20220712	34.18	801000	-14.23	20230307	574000	19.69	20230106	801000	-14.23	20230307	512000	34.18	20220712	0.23	Y	006400	5000	3484 억	34004790	N	N	12704	N	N
109	20230712	130209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	689000	3000	2	0.44	42995667000	62311	55.15	691000	699000	685000	891000	481000	686000	690017.28	49.45	-305	2155	700000	693000	689000	682000	678000	691000	680000	3485	205000	5000	521360	1000	1	68764530	473788	24.84	2.88	12	0.09	27736.00	239134.00	801000	20230307	-13.98	512000	20220712	34.57	801000	-13.98	20230307	574000	20.03	20230106	801000	-13.98	20230307	512000	34.57	20220712	0.23	Y	006400	5000	3484 억	34004790	N	N	12704	N	N
110	20230712	120209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	692000	6000	2	0.87	37840768000	54845	48.54	691000	699000	685000	891000	481000	686000	689958.39	49.45	-305	2179	700000	693000	689000	682000	678000	691000	680000	3485	205000	5000	521360	1000	1	68764530	475851	24.95	2.89	12	0.08	27736.00	239134.00	801000	20230307	-13.61	512000	20220712	35.16	801000	-13.61	20230307	574000	20.56	20230106	801000	-13.61	20230307	512000	35.16	20220712	0.23	Y	006400	5000	3484 억	34004790	N	N	12704	N	N
111	20230712	110209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	688000	2000	2	0.29	31412855000	45520	40.29	691000	699000	685000	891000	481000	686000	690089.08	49.45	-305	1241	700000	693000	689000	682000	678000	691000	680000	3485	205000	5000	521360	1000	1	68764530	473100	24.81	2.88	12	0.07	27736.00	239134.00	801000	20230307	-14.11	512000	20220712	34.38	801000	-14.11	20230307	574000	19.86	20230106	801000	-14.11	20230307	512000	34.38	20220712	0.23	Y	006400	5000	3484 억	34004790	N	N	12704	N	N
112	20230712	100211	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	687000	1000	2	0.15	23696770000	34300	30.36	691000	699000	685000	891000	481000	686000	690867.93	49.45	-305	3211	700000	693000	689000	682000	678000	691000	680000	3485	205000	5000	521360	1000	1	68764530	472412	24.77	2.87	12	0.05	27736.00	239134.00	801000	20230307	-14.23	512000	20220712	34.18	801000	-14.23	20230307	574000	19.69	20230106	801000	-14.23	20230307	512000	34.18	20220712	0.23	Y	006400	5000	3484 억	34004790	N	N	12704	N	N
113	20230712	090209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	698000	12000	2	1.75	4475367000	6440	5.70	691000	699000	690000	891000	481000	686000	694932.76	49.45	-305	2340	700000	693000	689000	682000	678000	691000	680000	3485	205000	5000	521360	1000	1	68764530	479976	25.17	2.92	12	0.01	27736.00	239134.00	801000	20230307	-12.86	512000	20220712	36.33	801000	-12.86	20230307	574000	21.60	20230106	801000	-12.86	20230307	512000	36.33	20220712	0.23	Y	006400	5000	3484 억	34004790	N	N	12704	N	N
114	20230711	160208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	686000	1000	2	0.15	77282960000	112133	67.04	689000	696000	685000	890000	480000	685000	689213.90	49.41	-399	-4532	707000	696000	689000	678000	671000	692500	674500	3485	205000	5000	520600	1000	1	68764530	471725	24.73	2.87	12	0.16	27736.00	239134.00	801000	20230307	-14.36	512000	20220712	33.98	801000	-14.36	20230307	574000	19.51	20230106	801000	-14.36	20230307	512000	33.98	20220712	0.23	Y	006400	5000	3484 억	33977568	N	N	12704	N	N
115	20230711	150207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	685000	0	3	0.00	60343123000	87444	52.28	689000	696000	685000	890000	480000	685000	690077.52	49.41	-399	-7644	707000	696000	689000	678000	671000	692500	674500	3485	205000	5000	520600	1000	1	68764530	471037	24.70	2.86	12	0.13	27736.00	239134.00	801000	20230307	-14.48	512000	20220712	33.79	801000	-14.48	20230307	574000	19.34	20230106	801000	-14.48	20230307	512000	33.79	20220712	0.23	Y	006400	5000	3484 억	33977568	N	N	9069	N	N
116	20230711	140206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	688000	3000	2	0.44	49039865000	70975	42.43	689000	696000	686000	890000	480000	685000	690945.87	49.41	-399	-2247	707000	696000	689000	678000	671000	692500	674500	3485	205000	5000	520600	1000	1	68764530	473100	24.81	2.88	12	0.10	27736.00	239134.00	801000	20230307	-14.11	512000	20220712	34.38	801000	-14.11	20230307	574000	19.86	20230106	801000	-14.11	20230307	512000	34.38	20220712	0.23	Y	006400	5000	3484 억	33977568	N	N	9069	N	N
117	20230711	130206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	693000	8000	2	1.17	44334852000	64155	38.36	689000	696000	686000	890000	480000	685000	691058.69	49.41	-399	-1487	707000	696000	689000	678000	671000	692500	674500	3485	205000	5000	520600	1000	1	68764530	476538	24.99	2.90	12	0.09	27736.00	239134.00	801000	20230307	-13.48	512000	20220712	35.35	801000	-13.48	20230307	574000	20.73	20230106	801000	-13.48	20230307	512000	35.35	20220712	0.23	Y	006400	5000	3484 억	33977568	N	N	9069	N	N
118	20230711	120208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	694000	9000	2	1.31	40110119000	58066	34.72	689000	696000	686000	890000	480000	685000	690768.03	49.41	-399	-2589	707000	696000	689000	678000	671000	692500	674500	3485	205000	5000	520600	1000	1	68764530	477226	25.02	2.90	12	0.08	27736.00	239134.00	801000	20230307	-13.36	512000	20220712	35.55	801000	-13.36	20230307	574000	20.91	20230106	801000	-13.36	20230307	512000	35.55	20220712	0.23	Y	006400	5000	3484 억	33977568	N	N	9069	N	N
119	20230711	110209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	689000	4000	2	0.58	35444525000	51321	30.68	689000	696000	686000	890000	480000	685000	690644.02	49.41	-399	-1764	707000	696000	689000	678000	671000	692500	674500	3485	205000	5000	520600	1000	1	68764530	473788	24.84	2.88	12	0.07	27736.00	239134.00	801000	20230307	-13.98	512000	20220712	34.57	801000	-13.98	20230307	574000	20.03	20230106	801000	-13.98	20230307	512000	34.57	20220712	0.23	Y	006400	5000	3484 억	33977568	N	N	9069	N	N
120	20230711	100209	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	693000	8000	2	1.17	26142047000	37827	22.62	689000	696000	686000	890000	480000	685000	691095.39	49.41	-399	481	707000	696000	689000	678000	671000	692500	674500	3485	205000	5000	520600	1000	1	68764530	476538	24.99	2.90	12	0.06	27736.00	239134.00	801000	20230307	-13.48	512000	20220712	35.35	801000	-13.48	20230307	574000	20.73	20230106	801000	-13.48	20230307	512000	35.35	20220712	0.23	Y	006400	5000	3484 억	33977568	N	N	9069	N	N
121	20230711	090208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	689000	4000	2	0.58	4982579000	7228	4.32	689000	692000	687000	890000	480000	685000	689345.88	49.41	-399	319	707000	696000	689000	678000	671000	692500	674500	3485	205000	5000	520600	1000	1	68764530	473788	24.84	2.88	12	0.01	27736.00	239134.00	801000	20230307	-13.98	512000	20220712	34.57	801000	-13.98	20230307	574000	20.03	20230106	801000	-13.98	20230307	512000	34.57	20220712	0.23	Y	006400	5000	3484 억	33977568	N	N	9069	N	N
122	20230710	160207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	685000	-12000	5	-1.72	114706502000	166533	124.12	698000	700000	682000	906000	488000	697000	688795.25	49.42	6	-16824	709666	703332	698666	692332	687666	701000	690000	3485	209000	5000	529720	1000	1	68764530	471037	24.70	2.86	12	0.24	27736.00	239134.00	801000	20230307	-14.48	512000	20220712	33.79	801000	-14.48	20230307	574000	19.34	20230106	801000	-14.48	20230307	512000	33.79	20220712	0.23	Y	006400	5000	3484 억	33983520	N	N	9069	N	N
123	20230710	150207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	684000	-13000	5	-1.87	91851197000	133139	99.23	698000	700000	683000	906000	488000	697000	689889.17	49.42	6	-17056	709666	703332	698666	692332	687666	701000	690000	3485	209000	5000	529720	1000	1	68764530	470349	24.66	2.86	12	0.19	27736.00	239134.00	801000	20230307	-14.61	512000	20220712	33.59	801000	-14.61	20230307	574000	19.16	20230106	801000	-14.61	20230307	512000	33.59	20220712	0.23	Y	006400	5000	3484 억	33983520	N	N	2908	N	N
124	20230710	140205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	689000	-8000	5	-1.15	77146958000	111689	83.24	698000	700000	684000	906000	488000	697000	690729.80	49.42	6	-11195	709666	703332	698666	692332	687666	701000	690000	3485	209000	5000	529720	1000	1	68764530	473788	24.84	2.88	12	0.16	27736.00	239134.00	801000	20230307	-13.98	512000	20220712	34.57	801000	-13.98	20230307	574000	20.03	20230106	801000	-13.98	20230307	512000	34.57	20220712	0.23	Y	006400	5000	3484 억	33983520	N	N	2908	N	N
125	20230710	130205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	685000	-12000	5	-1.72	67828137000	98133	73.14	698000	700000	685000	906000	488000	697000	691185.45	49.42	6	-10517	709666	703332	698666	692332	687666	701000	690000	3485	209000	5000	529720	1000	1	68764530	471037	24.70	2.86	12	0.14	27736.00	239134.00	801000	20230307	-14.48	512000	20220712	33.79	801000	-14.48	20230307	574000	19.34	20230106	801000	-14.48	20230307	512000	33.79	20220712	0.23	Y	006400	5000	3484 억	33983520	N	N	2908	N	N
126	20230710	120208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	690000	-7000	5	-1.00	56388099000	81481	60.73	698000	700000	687000	906000	488000	697000	692039.48	49.42	6	-3412	709666	703332	698666	692332	687666	701000	690000	3485	209000	5000	529720	1000	1	68764530	474475	24.88	2.89	12	0.12	27736.00	239134.00	801000	20230307	-13.86	512000	20220712	34.77	801000	-13.86	20230307	574000	20.21	20230106	801000	-13.86	20230307	512000	34.77	20220712	0.23	Y	006400	5000	3484 억	33983520	N	N	2908	N	N
127	20230710	110208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	689000	-8000	5	-1.15	48646329000	70242	52.35	698000	700000	687000	906000	488000	697000	692552.92	49.42	6	-3479	709666	703332	698666	692332	687666	701000	690000	3485	209000	5000	529720	1000	1	68764530	473788	24.84	2.88	12	0.10	27736.00	239134.00	801000	20230307	-13.98	512000	20220712	34.57	801000	-13.98	20230307	574000	20.03	20230106	801000	-13.98	20230307	512000	34.57	20220712	0.23	Y	006400	5000	3484 억	33983520	N	N	2908	N	N
128	20230710	100207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	692000	-5000	5	-0.72	37506697000	54123	40.34	698000	700000	687000	906000	488000	697000	692989.54	49.42	6	-5242	709666	703332	698666	692332	687666	701000	690000	3485	209000	5000	529720	1000	1	68764530	475851	24.95	2.89	12	0.08	27736.00	239134.00	801000	20230307	-13.61	512000	20220712	35.16	801000	-13.61	20230307	574000	20.56	20230106	801000	-13.61	20230307	512000	35.16	20220712	0.23	Y	006400	5000	3484 억	33983520	N	N	2908	N	N
129	20230710	090207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	697000	0	3	0.00	10715456000	15383	11.46	698000	699000	691000	906000	488000	697000	696577.62	49.42	6	-1297	709666	703332	698666	692332	687666	701000	690000	3485	209000	5000	529720	1000	1	68764530	479289	25.13	2.91	12	0.02	27736.00	239134.00	801000	20230307	-12.98	512000	20220712	36.13	801000	-12.98	20230307	574000	21.43	20230106	801000	-12.98	20230307	512000	36.13	20220712	0.23	Y	006400	5000	3484 억	33983520	N	N	2908	N	N
130	20230707	160205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	697000	-6000	5	-0.85	93501261000	133760	75.13	700000	705000	694000	913000	493000	703000	699023.31	49.40	-683	-8723	720333	711666	702333	693666	684333	707000	689000	3485	210000	5000	534280	1000	1	68764530	479289	25.13	2.91	12	0.19	27736.00	239134.00	801000	20230307	-12.98	512000	20220712	36.13	801000	-12.98	20230307	574000	21.43	20230106	801000	-12.98	20230307	512000	36.13	20220712	0.23	Y	006400	5000	3484 억	33972726	N	N	2908	N	N
131	20230707	150206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	697000	-6000	5	-0.85	81508531000	116564	65.47	700000	705000	694000	913000	493000	703000	699259.87	49.40	-683	-9430	720333	711666	702333	693666	684333	707000	689000	3485	210000	5000	534280	1000	1	68764530	479289	25.13	2.91	12	0.17	27736.00	239134.00	801000	20230307	-12.98	512000	20220712	36.13	801000	-12.98	20230307	574000	21.43	20230106	801000	-12.98	20230307	512000	36.13	20220712	0.23	Y	006400	5000	3484 억	33972726	N	N	11138	N	N
132	20230707	140208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	697000	-6000	5	-0.85	68033448000	97244	54.62	700000	705000	694000	913000	493000	703000	699615.86	49.40	-683	-5717	720333	711666	702333	693666	684333	707000	689000	3485	210000	5000	534280	1000	1	68764530	479289	25.13	2.91	12	0.14	27736.00	239134.00	801000	20230307	-12.98	512000	20220712	36.13	801000	-12.98	20230307	574000	21.43	20230106	801000	-12.98	20230307	512000	36.13	20220712	0.23	Y	006400	5000	3484 억	33972726	N	N	11138	N	N
133	20230707	130208	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	698000	-5000	5	-0.71	60014898000	85741	48.16	700000	705000	694000	913000	493000	703000	699955.62	49.40	-683	-4679	720333	711666	702333	693666	684333	707000	689000	3485	210000	5000	534280	1000	1	68764530	479976	25.17	2.92	12	0.12	27736.00	239134.00	801000	20230307	-12.86	512000	20220712	36.33	801000	-12.86	20230307	574000	21.60	20230106	801000	-12.86	20230307	512000	36.33	20220712	0.23	Y	006400	5000	3484 억	33972726	N	N	11138	N	N
134	20230707	120207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	697000	-6000	5	-0.85	54700467000	78133	43.88	700000	705000	694000	913000	493000	703000	700094.25	49.40	-683	-3291	720333	711666	702333	693666	684333	707000	689000	3485	210000	5000	534280	1000	1	68764530	479289	25.13	2.91	12	0.11	27736.00	239134.00	801000	20230307	-12.98	512000	20220712	36.13	801000	-12.98	20230307	574000	21.43	20230106	801000	-12.98	20230307	512000	36.13	20220712	0.23	Y	006400	5000	3484 억	33972726	N	N	11138	N	N
135	20230707	110207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	700000	-3000	5	-0.43	44031295000	62825	35.29	700000	705000	695000	913000	493000	703000	700856.23	49.40	-683	796	720333	711666	702333	693666	684333	707000	689000	3485	210000	5000	534280	1000	1	68764530	481352	25.24	2.93	12	0.09	27736.00	239134.00	801000	20230307	-12.61	512000	20220712	36.72	801000	-12.61	20230307	574000	21.95	20230106	801000	-12.61	20230307	512000	36.72	20220712	0.23	Y	006400	5000	3484 억	33972726	N	N	11138	N	N
136	20230707	100207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	702000	-1000	5	-0.14	24563995000	35111	19.72	700000	705000	695000	913000	493000	703000	699609.57	49.40	-683	1895	720333	711666	702333	693666	684333	707000	689000	3485	210000	5000	534280	1000	1	68764530	482727	25.31	2.94	12	0.05	27736.00	239134.00	801000	20230307	-12.36	512000	20220712	37.11	801000	-12.36	20230307	574000	22.30	20230106	801000	-12.36	20230307	512000	37.11	20220712	0.23	Y	006400	5000	3484 억	33972726	N	N	11138	N	N
137	20230707	090206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	699000	-4000	5	-0.57	4620501000	6587	3.70	700000	705000	699000	913000	493000	703000	701457.33	49.40	-683	2162	720333	711666	702333	693666	684333	707000	689000	3485	210000	5000	534280	1000	1	68764530	480664	25.20	2.92	12	0.01	27736.00	239134.00	801000	20230307	-12.73	512000	20220712	36.52	801000	-12.73	20230307	574000	21.78	20230106	801000	-12.73	20230307	512000	36.52	20220712	0.23	Y	006400	5000	3484 억	33972726	N	N	11138	N	N
138	20230706	160205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	703000	-5000	5	-0.71	124064572000	177097	136.07	711000	711000	693000	920000	496000	708000	700544.84	49.40	-456	-3805	720000	714000	709000	703000	698000	711500	700500	3485	212000	5000	538080	1000	1	68764530	483415	25.35	2.94	12	0.26	27736.00	239134.00	801000	20230307	-12.23	509000	20220705	38.11	801000	-12.23	20230307	574000	22.47	20230106	801000	-12.23	20230307	512000	37.30	20220712	0.23	Y	006400	5000	3484 억	33966791	N	N	11083	N	N
139	20230706	150207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	703000	-5000	5	-0.71	97311695000	139035	106.83	711000	711000	693000	920000	496000	708000	699907.61	49.40	-456	3080	720000	714000	709000	703000	698000	711500	700500	3485	212000	5000	538080	1000	1	68764530	483415	25.35	2.94	12	0.20	27736.00	239134.00	801000	20230307	-12.23	509000	20220705	38.11	801000	-12.23	20230307	574000	22.47	20230106	801000	-12.23	20230307	512000	37.30	20220712	0.23	Y	006400	5000	3484 억	33966791	N	N	7987	N	N
140	20230706	140206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	701000	-7000	5	-0.99	81285369000	116237	89.31	711000	711000	693000	920000	496000	708000	699306.81	49.40	-456	4055	720000	714000	709000	703000	698000	711500	700500	3485	212000	5000	538080	1000	1	68764530	482039	25.27	2.93	12	0.17	27736.00	239134.00	801000	20230307	-12.48	509000	20220705	37.72	801000	-12.48	20230307	574000	22.13	20230106	801000	-12.48	20230307	512000	36.91	20220712	0.23	Y	006400	5000	3484 억	33966791	N	N	7987	N	N
141	20230706	130205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	696000	-12000	5	-1.69	70289935000	100482	77.20	711000	711000	693000	920000	496000	708000	699527.21	49.40	-456	5986	720000	714000	709000	703000	698000	711500	700500	3485	212000	5000	538080	1000	1	68764530	478601	25.09	2.91	12	0.15	27736.00	239134.00	801000	20230307	-13.11	509000	20220705	36.74	801000	-13.11	20230307	574000	21.25	20230106	801000	-13.11	20230307	512000	35.94	20220712	0.23	Y	006400	5000	3484 억	33966791	N	N	7987	N	N
142	20230706	120206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	700000	-8000	5	-1.13	59281314000	84692	65.07	711000	711000	693000	920000	496000	708000	699963.09	49.40	-456	5042	720000	714000	709000	703000	698000	711500	700500	3485	212000	5000	538080	1000	1	68764530	481352	25.24	2.93	12	0.12	27736.00	239134.00	801000	20230307	-12.61	509000	20220705	37.52	801000	-12.61	20230307	574000	21.95	20230106	801000	-12.61	20230307	512000	36.72	20220712	0.23	Y	006400	5000	3484 억	33966791	N	N	7987	N	N
143	20230706	110207	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	702000	-6000	5	-0.85	50069198000	71545	54.97	711000	711000	693000	920000	496000	708000	699827.48	49.40	-456	3112	720000	714000	709000	703000	698000	711500	700500	3485	212000	5000	538080	1000	1	68764530	482727	25.31	2.94	12	0.10	27736.00	239134.00	801000	20230307	-12.36	509000	20220705	37.92	801000	-12.36	20230307	574000	22.30	20230106	801000	-12.36	20230307	512000	37.11	20220712	0.23	Y	006400	5000	3484 억	33966791	N	N	7987	N	N
144	20230706	100206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	698000	-10000	5	-1.41	35058087000	50100	38.49	711000	711000	693000	920000	496000	708000	699761.39	49.40	-456	988	720000	714000	709000	703000	698000	711500	700500	3485	212000	5000	538080	1000	1	68764530	479976	25.17	2.92	12	0.07	27736.00	239134.00	801000	20230307	-12.86	509000	20220705	37.13	801000	-12.86	20230307	574000	21.60	20230106	801000	-12.86	20230307	512000	36.33	20220712	0.23	Y	006400	5000	3484 억	33966791	N	N	7987	N	N
145	20230706	090205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	706000	-2000	5	-0.28	4325662000	6107	4.69	711000	711000	702000	920000	496000	708000	708312.36	49.40	-456	-104	720000	714000	709000	703000	698000	711500	700500	3485	212000	5000	538080	1000	1	68764530	485478	25.45	2.95	12	0.01	27736.00	239134.00	801000	20230307	-11.86	509000	20220705	38.70	801000	-11.86	20230307	574000	23.00	20230106	801000	-11.86	20230307	512000	37.89	20220712	0.23	Y	006400	5000	3484 억	33966791	N	N	7987	N	N
146	20230705	160206	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	708000	-3000	5	-0.42	89393356000	126133	51.84	715000	715000	704000	924000	498000	711000	708723.63	49.37	514	15078	727666	719332	713666	705332	699666	716500	702500	3485	213000	5000	540360	1000	1	68764530	486853	25.53	2.96	12	0.18	27736.00	239134.00	801000	20230307	-11.61	501000	20220704	41.32	801000	-11.61	20230307	574000	23.34	20230106	801000	-11.61	20230307	509000	39.10	20220705	0.25	Y	006400	5000	3484 억	33948644	N	N	7987	N	N
147	20230705	150205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	709000	-2000	5	-0.28	70543979000	99525	40.90	715000	715000	704000	924000	498000	711000	708806.62	49.37	514	6735	727666	719332	713666	705332	699666	716500	702500	3485	213000	5000	540360	1000	1	68764530	487541	25.56	2.96	12	0.14	27736.00	239134.00	801000	20230307	-11.49	501000	20220704	41.52	801000	-11.49	20230307	574000	23.52	20230106	801000	-11.49	20230307	509000	39.29	20220705	0.25	Y	006400	5000	3484 억	33948644	N	N	13174	N	N
148	20230705	140204	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	710000	-1000	5	-0.14	59997451000	84671	34.80	715000	715000	704000	924000	498000	711000	708595.04	49.37	514	5892	727666	719332	713666	705332	699666	716500	702500	3485	213000	5000	540360	1000	1	68764530	488228	25.60	2.97	12	0.12	27736.00	239134.00	801000	20230307	-11.36	501000	20220704	41.72	801000	-11.36	20230307	574000	23.69	20230106	801000	-11.36	20230307	509000	39.49	20220705	0.25	Y	006400	5000	3484 억	33948644	N	N	13174	N	N
149	20230705	130203	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	709000	-2000	5	-0.28	49281674000	69557	28.59	715000	715000	704000	924000	498000	711000	708507.76	49.37	514	3299	727666	719332	713666	705332	699666	716500	702500	3485	213000	5000	540360	1000	1	68764530	487541	25.56	2.96	12	0.10	27736.00	239134.00	801000	20230307	-11.49	501000	20220704	41.52	801000	-11.49	20230307	574000	23.52	20230106	801000	-11.49	20230307	509000	39.29	20220705	0.25	Y	006400	5000	3484 억	33948644	N	N	13174	N	N
150	20230705	120204	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	707000	-4000	5	-0.56	44320839000	62547	25.71	715000	715000	704000	924000	498000	711000	708600.56	49.37	514	3232	727666	719332	713666	705332	699666	716500	702500	3485	213000	5000	540360	1000	1	68764530	486165	25.49	2.96	12	0.09	27736.00	239134.00	801000	20230307	-11.74	501000	20220704	41.12	801000	-11.74	20230307	574000	23.17	20230106	801000	-11.74	20230307	509000	38.90	20220705	0.25	Y	006400	5000	3484 억	33948644	N	N	13174	N	N
151	20230705	110205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	710000	-1000	5	-0.14	38227314000	53952	22.17	715000	715000	704000	924000	498000	711000	708543.04	49.37	514	3068	727666	719332	713666	705332	699666	716500	702500	3485	213000	5000	540360	1000	1	68764530	488228	25.60	2.97	12	0.08	27736.00	239134.00	801000	20230307	-11.36	501000	20220704	41.72	801000	-11.36	20230307	574000	23.69	20230106	801000	-11.36	20230307	509000	39.49	20220705	0.25	Y	006400	5000	3484 억	33948644	N	N	13174	N	N
152	20230705	100205	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	708000	-3000	5	-0.42	28189955000	39804	16.36	715000	715000	704000	924000	498000	711000	708219.15	49.37	514	1630	727666	719332	713666	705332	699666	716500	702500	3485	213000	5000	540360	1000	1	68764530	486853	25.53	2.96	12	0.06	27736.00	239134.00	801000	20230307	-11.61	501000	20220704	41.32	801000	-11.61	20230307	574000	23.34	20230106	801000	-11.61	20230307	509000	39.10	20220705	0.25	Y	006400	5000	3484 억	33948644	N	N	13174	N	N
153	20230705	090204	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	714000	3000	2	0.42	3488169000	4886	2.01	715000	715000	711000	924000	498000	711000	713910.97	49.37	514	250	727666	719332	713666	705332	699666	716500	702500	3485	213000	5000	540360	1000	1	68764530	490979	25.74	2.99	12	0.01	27736.00	239134.00	801000	20230307	-10.86	501000	20220704	42.51	801000	-10.86	20230307	574000	24.39	20230106	801000	-10.86	20230307	509000	40.28	20220705	0.25	Y	006400	5000	3484 억	33948644	N	N	13174	N	N
154	20230704	160203	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	711000	-6000	5	-0.84	173569778000	242907	71.08	722000	722000	708000	932000	502000	717000	714550.21	49.37	-445	-54651	743666	730332	703666	690332	663666	737000	697000	3485	215000	5000	544920	1000	1	68764530	488916	25.63	2.97	12	0.35	27736.00	239134.00	801000	20230307	-11.24	501000	20220704	41.92	801000	-11.24	20230307	574000	23.87	20230106	801000	-11.24	20230307	501000	41.92	20220704	0.25	Y	006400	5000	3484 억	33952157	N	N	13173	N	N
155	20230704	150202	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	710000	-7000	5	-0.98	156600641000	219019	64.09	722000	722000	708000	932000	502000	717000	715006.55	49.37	-445	-45178	743666	730332	703666	690332	663666	737000	697000	3485	215000	5000	544920	1000	1	68764530	488228	25.60	2.97	12	0.32	27736.00	239134.00	801000	20230307	-11.36	501000	20220704	41.72	801000	-11.36	20230307	574000	23.69	20230106	801000	-11.36	20230307	501000	41.72	20220704	0.25	Y	006400	5000	3484 억	33952157	N	N	14194	N	N
156	20230704	140204	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	713000	-4000	5	-0.56	137754308000	192532	56.34	722000	722000	708000	932000	502000	717000	715485.40	49.37	-445	-32502	743666	730332	703666	690332	663666	737000	697000	3485	215000	5000	544920	1000	1	68764530	490291	25.71	2.98	12	0.28	27736.00	239134.00	801000	20230307	-10.99	501000	20220704	42.32	801000	-10.99	20230307	574000	24.22	20230106	801000	-10.99	20230307	501000	42.32	20220704	0.25	Y	006400	5000	3484 억	33952157	N	N	14194	N	N
157	20230704	130202	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	715000	-2000	5	-0.28	125284368000	175043	51.22	722000	722000	708000	932000	502000	717000	715732.55	49.37	-445	-26978	743666	730332	703666	690332	663666	737000	697000	3485	215000	5000	544920	1000	1	68764530	491666	25.78	2.99	12	0.25	27736.00	239134.00	801000	20230307	-10.74	501000	20220704	42.71	801000	-10.74	20230307	574000	24.56	20230106	801000	-10.74	20230307	501000	42.71	20220704	0.25	Y	006400	5000	3484 억	33952157	N	N	14194	N	N
158	20230704	120203	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	715000	-2000	5	-0.28	111910476000	156352	45.75	722000	722000	708000	932000	502000	717000	715757.32	49.37	-445	-18046	743666	730332	703666	690332	663666	737000	697000	3485	215000	5000	544920	1000	1	68764530	491666	25.78	2.99	12	0.23	27736.00	239134.00	801000	20230307	-10.74	501000	20220704	42.71	801000	-10.74	20230307	574000	24.56	20230106	801000	-10.74	20230307	501000	42.71	20220704	0.25	Y	006400	5000	3484 억	33952157	N	N	14194	N	N
159	20230704	110201	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	713000	-4000	5	-0.56	100563085000	140444	41.10	722000	722000	708000	932000	502000	717000	716034.75	49.37	-445	-15895	743666	730332	703666	690332	663666	737000	697000	3485	215000	5000	544920	1000	1	68764530	490291	25.71	2.98	12	0.20	27736.00	239134.00	801000	20230307	-10.99	501000	20220704	42.32	801000	-10.99	20230307	574000	24.22	20230106	801000	-10.99	20230307	501000	42.32	20220704	0.25	Y	006400	5000	3484 억	33952157	N	N	14194	N	N
160	20230704	100201	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	716000	-1000	5	-0.14	69209666000	96404	28.21	722000	722000	710000	932000	502000	717000	717915.77	49.37	-445	-12029	743666	730332	703666	690332	663666	737000	697000	3485	215000	5000	544920	1000	1	68764530	492354	25.81	2.99	12	0.14	27736.00	239134.00	801000	20230307	-10.61	501000	20220704	42.91	801000	-10.61	20230307	574000	24.74	20230106	801000	-10.61	20230307	501000	42.91	20220704	0.25	Y	006400	5000	3484 억	33952157	N	N	14194	N	N
161	20230704	090201	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	714000	-3000	5	-0.42	17186902000	23875	6.99	722000	722000	713000	932000	502000	717000	719908.25	49.37	-445	-7891	743666	730332	703666	690332	663666	737000	697000	3485	215000	5000	544920	1000	1	68764530	490979	25.74	2.99	12	0.03	27736.00	239134.00	801000	20230307	-10.86	501000	20220704	42.51	801000	-10.86	20230307	574000	24.39	20230106	801000	-10.86	20230307	501000	42.51	20220704	0.25	Y	006400	5000	3484 억	33952157	N	N	14194	N	N
162	20230703	160200	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	717000	48000	2	7.17	240093770000	340968	134.33	680000	717000	677000	869000	469000	669000	704123.81	49.25	162	59201	689000	679000	666000	656000	643000	684000	661000	3485	200000	5000	508440	1000	1	68764530	493042	25.85	3.00	12	0.50	27736.00	239134.00	801000	20230307	-10.49	501000	20220704	43.11	801000	-10.49	20230307	574000	24.91	20230106	801000	-10.49	20230307	501000	43.11	20220704	0.25	Y	006400	5000	3484 억	33864826	N	N	14193	N	N
163	20230703	150202	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	713000	44000	2	6.58	205269096000	292335	115.17	680000	715000	677000	869000	469000	669000	702171.69	49.25	162	52571	689000	679000	666000	656000	643000	684000	661000	3485	200000	5000	508440	1000	1	68764530	490291	25.71	2.98	12	0.43	27736.00	239134.00	801000	20230307	-10.99	501000	20220704	42.32	801000	-10.99	20230307	574000	24.22	20230106	801000	-10.99	20230307	501000	42.32	20220704	0.25	Y	006400	5000	3484 억	33864826	N	N	3096	N	N
164	20230703	140202	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	714000	45000	2	6.73	180955064000	258252	101.74	680000	715000	677000	869000	469000	669000	700692.80	49.25	162	50136	689000	679000	666000	656000	643000	684000	661000	3485	200000	5000	508440	1000	1	68764530	490979	25.74	2.99	12	0.38	27736.00	239134.00	801000	20230307	-10.86	501000	20220704	42.51	801000	-10.86	20230307	574000	24.39	20230106	801000	-10.86	20230307	501000	42.51	20220704	0.25	Y	006400	5000	3484 억	33864826	N	N	3096	N	N
165	20230703	130200	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	711000	42000	2	6.28	148122013000	212167	83.59	680000	712000	677000	869000	469000	669000	698139.89	49.25	162	42717	689000	679000	666000	656000	643000	684000	661000	3485	200000	5000	508440	1000	1	68764530	488916	25.63	2.97	12	0.31	27736.00	239134.00	801000	20230307	-11.24	501000	20220704	41.92	801000	-11.24	20230307	574000	23.87	20230106	801000	-11.24	20230307	501000	41.92	20220704	0.25	Y	006400	5000	3484 억	33864826	N	N	3096	N	N
166	20230703	120201	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	702000	33000	2	4.93	117100152000	168264	66.29	680000	705000	677000	869000	469000	669000	695932.39	49.25	162	31668	689000	679000	666000	656000	643000	684000	661000	3485	200000	5000	508440	1000	1	68764530	482727	25.31	2.94	12	0.24	27736.00	239134.00	801000	20230307	-12.36	501000	20220704	40.12	801000	-12.36	20230307	574000	22.30	20230106	801000	-12.36	20230307	501000	40.12	20220704	0.25	Y	006400	5000	3484 억	33864826	N	N	3096	N	N
167	20230703	110201	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	702000	33000	2	4.93	104927195000	150917	59.46	680000	705000	677000	869000	469000	669000	695265.64	49.25	162	31089	689000	679000	666000	656000	643000	684000	661000	3485	200000	5000	508440	1000	1	68764530	482727	25.31	2.94	12	0.22	27736.00	239134.00	801000	20230307	-12.36	501000	20220704	40.12	801000	-12.36	20230307	574000	22.30	20230106	801000	-12.36	20230307	501000	40.12	20220704	0.25	Y	006400	5000	3484 억	33864826	N	N	3096	N	N
168	20230703	100159	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	699000	30000	2	4.48	75516019000	109010	42.95	680000	701000	677000	869000	469000	669000	692745.70	49.25	162	22103	689000	679000	666000	656000	643000	684000	661000	3485	200000	5000	508440	1000	1	68764530	480664	25.20	2.92	12	0.16	27736.00	239134.00	801000	20230307	-12.73	501000	20220704	39.52	801000	-12.73	20230307	574000	21.78	20230106	801000	-12.73	20230307	501000	39.52	20220704	0.25	Y	006400	5000	3484 억	33864826	N	N	3096	N	N
169	20230703	090159	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	684000	15000	2	2.24	11881726000	17413	6.86	680000	685000	677000	869000	469000	669000	682354.15	49.25	162	4421	689000	679000	666000	656000	643000	684000	661000	3485	200000	5000	508440	1000	1	68764530	470349	24.66	2.86	12	0.03	27736.00	239134.00	801000	20230307	-14.61	501000	20220704	36.53	801000	-14.61	20230307	574000	19.16	20230106	801000	-14.61	20230307	501000	36.53	20220704	0.25	Y	006400	5000	3484 억	33864826	N	N	3096	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History