KissMeData/009150/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

86 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	20230831	160239	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	135400	-1100	5	-0.81	65955803000	486080	63.08	137200	137200	135100	177400	95600	136500	135689.37	31.36	280	-126442	140166	138332	137366	135532	134566	137850	135050	3735	40900	5000	106470	100	1	74693696	101135	10.72	1.37	12	0.65	12636.00	99035.00	165000	20230802	-17.94	108500	20220930	24.79	165000	-17.94	20230802	130500	3.75	20230102	165000	-17.94	20230802	108500	24.79	20220930	0.64	Y	009150	5000	3734 억	23426614	N	N	46283	N	N
3	20230831	150308	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	135700	-800	5	-0.59	47979070400	353350	45.85	137200	137200	135100	177400	95600	136500	135783.31	31.36	280	-103899	140166	138332	137366	135532	134566	137850	135050	3735	40900	5000	106470	100	1	74693696	101359	10.74	1.37	12	0.47	12636.00	99035.00	165000	20230802	-17.76	108500	20220930	25.07	165000	-17.76	20230802	130500	3.98	20230102	165000	-17.76	20230802	108500	25.07	20220930	0.64	Y	009150	5000	3734 억	23426614	N	N	105619	N	N
4	20230831	140322	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	135700	-800	5	-0.59	39452372000	290550	37.70	137200	137200	135100	177400	95600	136500	135785.00	31.36	280	-90473	140166	138332	137366	135532	134566	137850	135050	3735	40900	5000	106470	100	1	74693696	101359	10.74	1.37	12	0.39	12636.00	99035.00	165000	20230802	-17.76	108500	20220930	25.07	165000	-17.76	20230802	130500	3.98	20230102	165000	-17.76	20230802	108500	25.07	20220930	0.64	Y	009150	5000	3734 억	23426614	N	N	105619	N	N
5	20230831	130317	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	135200	-1300	5	-0.95	33380814300	245702	31.88	137200	137200	135100	177400	95600	136500	135858.80	31.36	280	-78287	140166	138332	137366	135532	134566	137850	135050	3735	40900	5000	106470	100	1	74693696	100986	10.70	1.37	12	0.33	12636.00	99035.00	165000	20230802	-18.06	108500	20220930	24.61	165000	-18.06	20230802	130500	3.60	20230102	165000	-18.06	20230802	108500	24.61	20220930	0.64	Y	009150	5000	3734 억	23426614	N	N	105619	N	N
6	20230831	120321	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	135400	-1100	5	-0.81	29707798400	218561	28.36	137200	137200	135100	177400	95600	136500	135924.37	31.36	280	-68264	140166	138332	137366	135532	134566	137850	135050	3735	40900	5000	106470	100	1	74693696	101135	10.72	1.37	12	0.29	12636.00	99035.00	165000	20230802	-17.94	108500	20220930	24.79	165000	-17.94	20230802	130500	3.75	20230102	165000	-17.94	20230802	108500	24.79	20220930	0.64	Y	009150	5000	3734 억	23426614	N	N	105619	N	N
7	20230831	110424	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	135700	-800	5	-0.59	20145335300	147941	19.20	137200	137200	135600	177400	95600	136500	136171.29	31.36	280	-46675	140166	138332	137366	135532	134566	137850	135050	3735	40900	5000	106470	100	1	74693696	101359	10.74	1.37	12	0.20	12636.00	99035.00	165000	20230802	-17.76	108500	20220930	25.07	165000	-17.76	20230802	130500	3.98	20230102	165000	-17.76	20230802	108500	25.07	20220930	0.64	Y	009150	5000	3734 억	23426614	N	N	105619	N	N
8	20230831	100345	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	136000	-500	5	-0.37	14929199400	109574	14.22	137200	137200	135600	177400	95600	136500	136247.52	31.36	280	-33172	140166	138332	137366	135532	134566	137850	135050	3735	40900	5000	106470	100	1	74693696	101583	10.76	1.37	12	0.15	12636.00	99035.00	165000	20230802	-17.58	108500	20220930	25.35	165000	-17.58	20230802	130500	4.21	20230102	165000	-17.58	20230802	108500	25.35	20220930	0.64	Y	009150	5000	3734 억	23426614	N	N	105619	N	N
9	20230831	090256	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	136600	100	2	0.07	1928760900	14089	1.83	137200	137200	136500	177400	95600	136500	136899.91	31.36	280	-6038	140166	138332	137366	135532	134566	137850	135050	3735	40900	5000	106470	100	1	74693696	102032	10.81	1.38	12	0.02	12636.00	99035.00	165000	20230802	-17.21	108500	20220930	25.90	165000	-17.21	20230802	130500	4.67	20230102	165000	-17.21	20230802	108500	25.90	20220930	0.64	Y	009150	5000	3734 억	23426614	N	N	105619	N	N
10	20230830	160241	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	136500	-1800	5	-1.30	105401742800	767438	76.45	139000	139200	136400	179700	96900	138300	137344.93	31.55	0	-119290	145966	142132	139966	136132	133966	141050	135050	3735	41400	5000	107870	100	1	74693696	101957	10.80	1.38	12	1.03	12636.00	99035.00	165000	20230802	-17.27	108500	20220930	25.81	165000	-17.27	20230802	130500	4.60	20230102	165000	-17.27	20230802	108500	25.81	20220930	0.60	Y	009150	5000	3734 억	23566635	N	N	105619	N	N
11	20230830	150304	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	136600	-1700	5	-1.23	97281268500	707942	70.52	139000	139200	136400	179700	96900	138300	137413.99	31.55	0	-119159	145966	142132	139966	136132	133966	141050	135050	3735	41400	5000	107870	100	1	74693696	102032	10.81	1.38	12	0.95	12636.00	99035.00	165000	20230802	-17.21	108500	20220930	25.90	165000	-17.21	20230802	130500	4.67	20230102	165000	-17.21	20230802	108500	25.90	20220930	0.60	Y	009150	5000	3734 억	23566635	N	N	167438	N	N
12	20230830	140327	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	137100	-1200	5	-0.87	79603917200	578595	57.64	139000	139200	137000	179700	96900	138300	137581.23	31.55	0	-94433	145966	142132	139966	136132	133966	141050	135050	3735	41400	5000	107870	100	1	74693696	102405	10.85	1.38	12	0.77	12636.00	99035.00	165000	20230802	-16.91	108500	20220930	26.36	165000	-16.91	20230802	130500	5.06	20230102	165000	-16.91	20230802	108500	26.36	20220930	0.60	Y	009150	5000	3734 억	23566635	N	N	167438	N	N
13	20230830	130308	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	137300	-1000	5	-0.72	66051344400	479757	47.79	139000	139200	137100	179700	96900	138300	137676.47	31.55	0	-84024	145966	142132	139966	136132	133966	141050	135050	3735	41400	5000	107870	100	1	74693696	102554	10.87	1.39	12	0.64	12636.00	99035.00	165000	20230802	-16.79	108500	20220930	26.54	165000	-16.79	20230802	130500	5.21	20230102	165000	-16.79	20230802	108500	26.54	20220930	0.60	Y	009150	5000	3734 억	23566635	N	N	167438	N	N
14	20230830	120318	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	137200	-1100	5	-0.80	56338261500	408970	40.74	139000	139200	137200	179700	96900	138300	137756.27	31.55	0	-74339	145966	142132	139966	136132	133966	141050	135050	3735	41400	5000	107870	100	1	74693696	102480	10.86	1.39	12	0.55	12636.00	99035.00	165000	20230802	-16.85	108500	20220930	26.45	165000	-16.85	20230802	130500	5.13	20230102	165000	-16.85	20230802	108500	26.45	20220930	0.60	Y	009150	5000	3734 억	23566635	N	N	167438	N	N
15	20230830	110416	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	137900	-400	5	-0.29	44019746000	319366	31.81	139000	139200	137300	179700	96900	138300	137834.57	31.55	0	-67776	145966	142132	139966	136132	133966	141050	135050	3735	41400	5000	107870	100	1	74693696	103003	10.91	1.39	12	0.43	12636.00	99035.00	165000	20230802	-16.42	108500	20220930	27.10	165000	-16.42	20230802	130500	5.67	20230102	165000	-16.42	20230802	108500	27.10	20220930	0.60	Y	009150	5000	3734 억	23566635	N	N	167438	N	N
16	20230830	100334	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	137600	-700	5	-0.51	32971724000	239242	23.83	139000	139200	137300	179700	96900	138300	137817.15	31.55	0	-59486	145966	142132	139966	136132	133966	141050	135050	3735	41400	5000	107870	100	1	74693696	102779	10.89	1.39	12	0.32	12636.00	99035.00	165000	20230802	-16.61	108500	20220930	26.82	165000	-16.61	20230802	130500	5.44	20230102	165000	-16.61	20230802	108500	26.82	20220930	0.60	Y	009150	5000	3734 억	23566635	N	N	167438	N	N
17	20230830	090253	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138700	400	2	0.29	3623609200	26082	2.60	139000	139200	138500	179700	96900	138300	138935.07	31.55	0	-315	145966	142132	139966	136132	133966	141050	135050	3735	41400	5000	107870	100	1	74693696	103600	10.98	1.40	12	0.03	12636.00	99035.00	165000	20230802	-15.94	108500	20220930	27.83	165000	-15.94	20230802	130500	6.28	20230102	165000	-15.94	20230802	108500	27.83	20220930	0.60	Y	009150	5000	3734 억	23566635	N	N	167438	N	N
18	20230829	160238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138300	-5800	5	-4.02	139276324900	998663	375.35	143800	143800	137800	187300	100900	144100	139464.72	31.83	0	-253083	150633	147366	144933	141666	139233	146150	140450	3735	43200	5000	112390	100	1	74693696	103301	10.94	1.40	12	1.34	12636.00	99035.00	165000	20230802	-16.18	108500	20220930	27.47	165000	-16.18	20230802	130500	5.98	20230102	165000	-16.18	20230802	108500	27.47	20220930	0.59	Y	009150	5000	3734 억	23775246	N	N	167401	N	N
19	20230829	150305	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138300	-5800	5	-4.02	131545328200	942774	354.34	143800	143800	137800	187300	100900	144100	139528.96	31.83	0	-245454	150633	147366	144933	141666	139233	146150	140450	3735	43200	5000	112390	100	1	74693696	103301	10.94	1.40	12	1.26	12636.00	99035.00	165000	20230802	-16.18	108500	20220930	27.47	165000	-16.18	20230802	130500	5.98	20230102	165000	-16.18	20230802	108500	27.47	20220930	0.59	Y	009150	5000	3734 억	23775246	N	N	29578	N	N
20	20230829	140327	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138200	-5900	5	-4.09	121669670500	871376	327.51	143800	143800	137800	187300	100900	144100	139628.17	31.83	0	-235314	150633	147366	144933	141666	139233	146150	140450	3735	43200	5000	112390	100	1	74693696	103227	10.94	1.40	12	1.17	12636.00	99035.00	165000	20230802	-16.24	108500	20220930	27.37	165000	-16.24	20230802	130500	5.90	20230102	165000	-16.24	20230802	108500	27.37	20220930	0.59	Y	009150	5000	3734 억	23775246	N	N	29578	N	N
21	20230829	130313	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138300	-5800	5	-4.02	110937991400	793731	298.32	143800	143800	137800	187300	100900	144100	139766.48	31.83	0	-216402	150633	147366	144933	141666	139233	146150	140450	3735	43200	5000	112390	100	1	74693696	103301	10.94	1.40	12	1.06	12636.00	99035.00	165000	20230802	-16.18	108500	20220930	27.47	165000	-16.18	20230802	130500	5.98	20230102	165000	-16.18	20230802	108500	27.47	20220930	0.59	Y	009150	5000	3734 억	23775246	N	N	29578	N	N
22	20230829	120320	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138100	-6000	5	-4.16	100386112600	717461	269.66	143800	143800	137800	187300	100900	144100	139917.22	31.83	0	-190899	150633	147366	144933	141666	139233	146150	140450	3735	43200	5000	112390	100	1	74693696	103152	10.93	1.39	12	0.96	12636.00	99035.00	165000	20230802	-16.30	108500	20220930	27.28	165000	-16.30	20230802	130500	5.82	20230102	165000	-16.30	20230802	108500	27.28	20220930	0.59	Y	009150	5000	3734 억	23775246	N	N	29578	N	N
23	20230829	110454	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	138100	-6000	5	-4.16	85329106700	608519	228.71	143800	143800	138000	187300	100900	144100	140222.76	31.83	0	-155368	150633	147366	144933	141666	139233	146150	140450	3735	43200	5000	112390	100	1	74693696	103152	10.93	1.39	12	0.81	12636.00	99035.00	165000	20230802	-16.30	108500	20220930	27.28	165000	-16.30	20230802	130500	5.82	20230102	165000	-16.30	20230802	108500	27.28	20220930	0.59	Y	009150	5000	3734 억	23775246	N	N	29578	N	N
24	20230829	100340	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140300	-3800	5	-2.64	44052804700	311339	117.02	143800	143800	139800	187300	100900	144100	141492.72	31.83	0	-74126	150633	147366	144933	141666	139233	146150	140450	3735	43200	5000	112390	100	1	74693696	104795	11.10	1.42	12	0.42	12636.00	99035.00	165000	20230802	-14.97	108500	20220930	29.31	165000	-14.97	20230802	130500	7.51	20230102	165000	-14.97	20230802	108500	29.31	20220930	0.59	Y	009150	5000	3734 억	23775246	N	N	29578	N	N
25	20230829	090232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142300	-1800	5	-1.25	3776886900	26494	9.96	143800	143800	142000	187300	100900	144100	142542.73	31.83	0	-9361	150633	147366	144933	141666	139233	146150	140450	3735	43200	5000	112390	100	1	74693696	106289	11.26	1.44	12	0.04	12636.00	99035.00	165000	20230802	-13.76	108500	20220930	31.15	165000	-13.76	20230802	130500	9.04	20230102	165000	-13.76	20230802	108500	31.15	20220930	0.59	Y	009150	5000	3734 억	23775246	N	N	29578	N	N
26	20230828	160232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144100	-1900	5	-1.30	38122550400	262918	116.31	148200	148200	142500	189800	102200	146000	144998.85	31.91	0	-57507	148533	147266	145933	144666	143333	146600	144000	3735	43800	5000	113880	100	1	74693696	107634	11.40	1.46	12	0.35	12636.00	99035.00	165000	20230802	-12.67	108500	20220930	32.81	165000	-12.67	20230802	130500	10.42	20230102	165000	-12.67	20230802	108500	32.81	20220930	0.61	Y	009150	5000	3734 억	23833999	N	N	29558	N	N
27	20230828	150234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143200	-2800	5	-1.92	34088763200	234866	103.90	148200	148200	142500	189800	102200	146000	145141.32	31.91	0	-50190	148533	147266	145933	144666	143333	146600	144000	3735	43800	5000	113880	100	1	74693696	106961	11.33	1.45	12	0.31	12636.00	99035.00	165000	20230802	-13.21	108500	20220930	31.98	165000	-13.21	20230802	130500	9.73	20230102	165000	-13.21	20230802	108500	31.98	20220930	0.61	Y	009150	5000	3734 억	23833999	N	N	34205	N	N
28	20230828	140235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144200	-1800	5	-1.23	22929515700	157124	69.51	148200	148200	144000	189800	102200	146000	145932.61	31.91	0	-24835	148533	147266	145933	144666	143333	146600	144000	3735	43800	5000	113880	100	1	74693696	107708	11.41	1.46	12	0.21	12636.00	99035.00	165000	20230802	-12.61	108500	20220930	32.90	165000	-12.61	20230802	130500	10.50	20230102	165000	-12.61	20230802	108500	32.90	20220930	0.61	Y	009150	5000	3734 억	23833999	N	N	34205	N	N
29	20230828	130238	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145700	-300	5	-0.21	16252877800	111044	49.13	148200	148200	145600	189800	102200	146000	146364.31	31.91	0	-10048	148533	147266	145933	144666	143333	146600	144000	3735	43800	5000	113880	100	1	74693696	108829	11.53	1.47	12	0.15	12636.00	99035.00	165000	20230802	-11.70	108500	20220930	34.29	165000	-11.70	20230802	130500	11.65	20230102	165000	-11.70	20230802	108500	34.29	20220930	0.61	Y	009150	5000	3734 억	23833999	N	N	34205	N	N
30	20230828	120235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146000	0	3	0.00	13792003300	94186	41.67	148200	148200	145600	189800	102200	146000	146433.69	31.91	0	-5065	148533	147266	145933	144666	143333	146600	144000	3735	43800	5000	113880	100	1	74693696	109053	11.55	1.47	12	0.13	12636.00	99035.00	165000	20230802	-11.52	108500	20220930	34.56	165000	-11.52	20230802	130500	11.88	20230102	165000	-11.52	20230802	108500	34.56	20220930	0.61	Y	009150	5000	3734 억	23833999	N	N	34205	N	N
31	20230828	110234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145900	-100	5	-0.07	12187784500	83192	36.80	148200	148200	145600	189800	102200	146000	146501.89	31.91	0	-3987	148533	147266	145933	144666	143333	146600	144000	3735	43800	5000	113880	100	1	74693696	108978	11.55	1.47	12	0.11	12636.00	99035.00	165000	20230802	-11.58	108500	20220930	34.47	165000	-11.58	20230802	130500	11.80	20230102	165000	-11.58	20230802	108500	34.47	20220930	0.61	Y	009150	5000	3734 억	23833999	N	N	34205	N	N
32	20230828	100230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146700	700	2	0.48	8275046600	56410	24.96	148200	148200	145600	189800	102200	146000	146694.69	31.91	0	-994	148533	147266	145933	144666	143333	146600	144000	3735	43800	5000	113880	100	1	74693696	109576	11.61	1.48	12	0.08	12636.00	99035.00	165000	20230802	-11.09	108500	20220930	35.21	165000	-11.09	20230802	130500	12.41	20230102	165000	-11.09	20230802	108500	35.21	20220930	0.61	Y	009150	5000	3734 억	23833999	N	N	34205	N	N
33	20230828	090235	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147100	1100	2	0.75	1782156600	12090	5.35	148200	148200	146300	189800	102200	146000	147407.61	31.91	0	-896	148533	147266	145933	144666	143333	146600	144000	3735	43800	5000	113880	100	1	74693696	109874	11.64	1.49	12	0.02	12636.00	99035.00	165000	20230802	-10.85	108500	20220930	35.58	165000	-10.85	20230802	130500	12.72	20230102	165000	-10.85	20230802	108500	35.58	20220930	0.61	Y	009150	5000	3734 억	23833999	N	N	34205	N	N
34	20230825	160234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146000	-3100	5	-2.08	32808538300	224783	42.14	146500	147200	144600	193800	104400	149100	145956.41	31.91	0	-44667	153700	151400	150000	147700	146300	150700	147000	3735	44700	5000	116290	100	1	74693696	109053	11.55	1.47	12	0.30	12636.00	99035.00	165000	20230802	-11.52	108500	20220930	34.56	165000	-11.52	20230802	130500	11.88	20230102	165000	-11.52	20230802	108500	34.56	20220930	0.61	Y	009150	5000	3734 억	23835971	N	N	34205	N	N
35	20230825	150234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146000	-3100	5	-2.08	29758706800	203881	38.22	146500	147200	144600	193800	104400	149100	145961.16	31.91	0	-40760	153700	151400	150000	147700	146300	150700	147000	3735	44700	5000	116290	100	1	74693696	109053	11.55	1.47	12	0.27	12636.00	99035.00	165000	20230802	-11.52	108500	20220930	34.56	165000	-11.52	20230802	130500	11.88	20230102	165000	-11.52	20230802	108500	34.56	20220930	0.61	Y	009150	5000	3734 억	23835971	N	N	32141	N	N
36	20230825	140234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145400	-3700	5	-2.48	26698088300	182873	34.28	146500	147200	144600	193800	104400	149100	145992.51	31.91	0	-36395	153700	151400	150000	147700	146300	150700	147000	3735	44700	5000	116290	100	1	74693696	108605	11.51	1.47	12	0.24	12636.00	99035.00	165000	20230802	-11.88	108500	20220930	34.01	165000	-11.88	20230802	130500	11.42	20230102	165000	-11.88	20230802	108500	34.01	20220930	0.61	Y	009150	5000	3734 억	23835971	N	N	32141	N	N
37	20230825	130234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146300	-2800	5	-1.88	22265955600	152564	28.60	146500	147200	144600	193800	104400	149100	145945.02	31.91	0	-26693	153700	151400	150000	147700	146300	150700	147000	3735	44700	5000	116290	100	1	74693696	109277	11.58	1.48	12	0.20	12636.00	99035.00	165000	20230802	-11.33	108500	20220930	34.84	165000	-11.33	20230802	130500	12.11	20230102	165000	-11.33	20230802	108500	34.84	20220930	0.61	Y	009150	5000	3734 억	23835971	N	N	32141	N	N
38	20230825	120234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146000	-3100	5	-2.08	20074363700	137551	25.78	146500	147200	144600	193800	104400	149100	145941.24	31.91	0	-20050	153700	151400	150000	147700	146300	150700	147000	3735	44700	5000	116290	100	1	74693696	109053	11.55	1.47	12	0.18	12636.00	99035.00	165000	20230802	-11.52	108500	20220930	34.56	165000	-11.52	20230802	130500	11.88	20230102	165000	-11.52	20230802	108500	34.56	20220930	0.61	Y	009150	5000	3734 억	23835971	N	N	32141	N	N
39	20230825	110234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147000	-2100	5	-1.41	17025525000	116717	21.88	146500	147200	144600	193800	104400	149100	145870.14	31.91	0	-15272	153700	151400	150000	147700	146300	150700	147000	3735	44700	5000	116290	100	1	74693696	109800	11.63	1.48	12	0.16	12636.00	99035.00	165000	20230802	-10.91	108500	20220930	35.48	165000	-10.91	20230802	130500	12.64	20230102	165000	-10.91	20230802	108500	35.48	20220930	0.61	Y	009150	5000	3734 억	23835971	N	N	32141	N	N
40	20230825	100234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146000	-3100	5	-2.08	12180682300	83594	15.67	146500	146600	144600	193800	104400	149100	145712.40	31.91	0	-10793	153700	151400	150000	147700	146300	150700	147000	3735	44700	5000	116290	100	1	74693696	109053	11.55	1.47	12	0.11	12636.00	99035.00	165000	20230802	-11.52	108500	20220930	34.56	165000	-11.52	20230802	130500	11.88	20230102	165000	-11.52	20230802	108500	34.56	20220930	0.61	Y	009150	5000	3734 억	23835971	N	N	32141	N	N
41	20230825	090234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145900	-3200	5	-2.15	3533754500	24283	4.55	146500	146500	144600	193800	104400	149100	145523.80	31.91	0	-6548	153700	151400	150000	147700	146300	150700	147000	3735	44700	5000	116290	100	1	74693696	108978	11.55	1.47	12	0.03	12636.00	99035.00	165000	20230802	-11.58	108500	20220930	34.47	165000	-11.58	20230802	130500	11.80	20230102	165000	-11.58	20230802	108500	34.47	20220930	0.61	Y	009150	5000	3734 억	23835971	N	N	32141	N	N
42	20230824	160232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149100	2900	2	1.98	79844678200	531592	147.74	149400	152300	148600	190000	102400	146200	150200.45	31.81	0	32824	152066	149132	145566	142632	139066	150600	144100	3735	43800	5000	114030	100	1	74693696	111368	11.80	1.51	12	0.71	12636.00	99035.00	165000	20230802	-9.64	108500	20220930	37.42	165000	-9.64	20230802	130500	14.25	20230102	165000	-9.64	20230802	108500	37.42	20220930	0.61	Y	009150	5000	3734 억	23760962	N	N	32141	N	N
43	20230824	150231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150000	3800	2	2.60	75004491400	499176	138.73	149400	152300	148600	190000	102400	146200	150256.65	31.81	0	32923	152066	149132	145566	142632	139066	150600	144100	3735	43800	5000	114030	100	1	74693696	112041	11.87	1.51	12	0.67	12636.00	99035.00	165000	20230802	-9.09	108500	20220930	38.25	165000	-9.09	20230802	130500	14.94	20230102	165000	-9.09	20230802	108500	38.25	20220930	0.61	Y	009150	5000	3734 억	23760962	N	N	44046	N	N
44	20230824	140232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150300	4100	2	2.80	68065022200	452810	125.84	149400	152300	148600	190000	102400	146200	150317.00	31.81	0	28918	152066	149132	145566	142632	139066	150600	144100	3735	43800	5000	114030	100	1	74693696	112265	11.89	1.52	12	0.61	12636.00	99035.00	165000	20230802	-8.91	108500	20220930	38.53	165000	-8.91	20230802	130500	15.17	20230102	165000	-8.91	20230802	108500	38.53	20220930	0.61	Y	009150	5000	3734 억	23760962	N	N	44046	N	N
45	20230824	130233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149400	3200	2	2.19	61621423000	409779	113.88	149400	152300	148600	190000	102400	146200	150377.26	31.81	0	31655	152066	149132	145566	142632	139066	150600	144100	3735	43800	5000	114030	100	1	74693696	111592	11.82	1.51	12	0.55	12636.00	99035.00	165000	20230802	-9.45	108500	20220930	37.70	165000	-9.45	20230802	130500	14.48	20230102	165000	-9.45	20230802	108500	37.70	20220930	0.61	Y	009150	5000	3734 억	23760962	N	N	44046	N	N
46	20230824	120234	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149500	3300	2	2.26	57146327100	379809	105.55	149400	152300	148600	190000	102400	146200	150460.75	31.81	0	34497	152066	149132	145566	142632	139066	150600	144100	3735	43800	5000	114030	100	1	74693696	111667	11.83	1.51	12	0.51	12636.00	99035.00	165000	20230802	-9.39	108500	20220930	37.79	165000	-9.39	20230802	130500	14.56	20230102	165000	-9.39	20230802	108500	37.79	20220930	0.61	Y	009150	5000	3734 억	23760962	N	N	44046	N	N
47	20230824	110232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150700	4500	2	3.08	50135474200	332956	92.53	149400	152300	148600	190000	102400	146200	150576.94	31.81	0	40767	152066	149132	145566	142632	139066	150600	144100	3735	43800	5000	114030	100	1	74693696	112563	11.93	1.52	12	0.45	12636.00	99035.00	165000	20230802	-8.67	108500	20220930	38.89	165000	-8.67	20230802	130500	15.48	20230102	165000	-8.67	20230802	108500	38.89	20220930	0.61	Y	009150	5000	3734 억	23760962	N	N	44046	N	N
48	20230824	100232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150600	4400	2	3.01	28652778700	190921	53.06	149400	151900	148600	190000	102400	146200	150076.72	31.81	0	17064	152066	149132	145566	142632	139066	150600	144100	3735	43800	5000	114030	100	1	74693696	112489	11.92	1.52	12	0.26	12636.00	99035.00	165000	20230802	-8.73	108500	20220930	38.80	165000	-8.73	20230802	130500	15.40	20230102	165000	-8.73	20230802	108500	38.80	20220930	0.61	Y	009150	5000	3734 억	23760962	N	N	44046	N	N
49	20230824	090233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149700	3500	2	2.39	6862238900	45637	12.68	149400	151900	149000	190000	102400	146200	150366.14	31.81	0	3134	152066	149132	145566	142632	139066	150600	144100	3735	43800	5000	114030	100	1	74693696	111816	11.85	1.51	12	0.06	12636.00	99035.00	165000	20230802	-9.27	108500	20220930	37.97	165000	-9.27	20230802	130500	14.71	20230102	165000	-9.27	20230802	108500	37.97	20220930	0.61	Y	009150	5000	3734 억	23760962	N	N	44046	N	N
50	20230823	160230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146200	2300	2	1.60	52612052500	359358	125.20	143900	148500	142000	187000	100800	143900	146405.93	31.80	0	-61885	149100	146500	145000	142400	140900	145750	141650	3735	43100	5000	112240	100	1	74693696	109202	11.57	1.48	12	0.48	12636.00	99035.00	165000	20230802	-11.39	108500	20220930	34.75	165000	-11.39	20230802	130500	12.03	20230102	165000	-11.39	20230802	108500	34.75	20220930	0.60	Y	009150	5000	3734 억	23754637	N	N	43899	N	N
51	20230823	150232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146600	2700	2	1.88	47847075700	326807	113.86	143900	148500	142000	187000	100800	143900	146407.81	31.80	0	-50830	149100	146500	145000	142400	140900	145750	141650	3735	43100	5000	112240	100	1	74693696	109501	11.60	1.48	12	0.44	12636.00	99035.00	165000	20230802	-11.15	108500	20220930	35.12	165000	-11.15	20230802	130500	12.34	20230102	165000	-11.15	20230802	108500	35.12	20220930	0.60	Y	009150	5000	3734 억	23754637	N	N	63663	N	N
52	20230823	140233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146300	2400	2	1.67	40499686900	276732	96.41	143900	148500	142000	187000	100800	143900	146349.92	31.80	0	-31102	149100	146500	145000	142400	140900	145750	141650	3735	43100	5000	112240	100	1	74693696	109277	11.58	1.48	12	0.37	12636.00	99035.00	165000	20230802	-11.33	108500	20220930	34.84	165000	-11.33	20230802	130500	12.11	20230102	165000	-11.33	20230802	108500	34.84	20220930	0.60	Y	009150	5000	3734 억	23754637	N	N	63663	N	N
53	20230823	130232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146400	2500	2	1.74	34220318800	233921	81.50	143900	148500	142000	187000	100800	143900	146290.15	31.80	0	-13824	149100	146500	145000	142400	140900	145750	141650	3735	43100	5000	112240	100	1	74693696	109352	11.59	1.48	12	0.31	12636.00	99035.00	165000	20230802	-11.27	108500	20220930	34.93	165000	-11.27	20230802	130500	12.18	20230102	165000	-11.27	20230802	108500	34.93	20220930	0.60	Y	009150	5000	3734 억	23754637	N	N	63663	N	N
54	20230823	120232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147000	3100	2	2.15	30031034800	205372	71.55	143900	148500	142000	187000	100800	143900	146227.59	31.80	0	-6878	149100	146500	145000	142400	140900	145750	141650	3735	43100	5000	112240	100	1	74693696	109800	11.63	1.48	12	0.27	12636.00	99035.00	165000	20230802	-10.91	108500	20220930	35.48	165000	-10.91	20230802	130500	12.64	20230102	165000	-10.91	20230802	108500	35.48	20220930	0.60	Y	009150	5000	3734 억	23754637	N	N	63663	N	N
55	20230823	110232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147400	3500	2	2.43	23551245500	161504	56.27	143900	148500	142000	187000	100800	143900	145824.63	31.80	0	-5613	149100	146500	145000	142400	140900	145750	141650	3735	43100	5000	112240	100	1	74693696	110099	11.67	1.49	12	0.22	12636.00	99035.00	165000	20230802	-10.67	108500	20220930	35.85	165000	-10.67	20230802	130500	12.95	20230102	165000	-10.67	20230802	108500	35.85	20220930	0.60	Y	009150	5000	3734 억	23754637	N	N	63663	N	N
56	20230823	100232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145000	1100	2	0.76	9651716600	67076	23.37	143900	145300	142000	187000	100800	143900	143892.25	31.80	0	-8903	149100	146500	145000	142400	140900	145750	141650	3735	43100	5000	112240	100	1	74693696	108306	11.48	1.46	12	0.09	12636.00	99035.00	165000	20230802	-12.12	108500	20220930	33.64	165000	-12.12	20230802	130500	11.11	20230102	165000	-12.12	20230802	108500	33.64	20220930	0.60	Y	009150	5000	3734 억	23754637	N	N	63663	N	N
57	20230823	090233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143000	-900	5	-0.63	1328775200	9277	3.23	143900	143900	142200	187000	100800	143900	143232.71	31.80	0	-3469	149100	146500	145000	142400	140900	145750	141650	3735	43100	5000	112240	100	1	74693696	106812	11.32	1.44	12	0.01	12636.00	99035.00	165000	20230802	-13.33	108500	20220930	31.80	165000	-13.33	20230802	130500	9.58	20230102	165000	-13.33	20230802	108500	31.80	20220930	0.60	Y	009150	5000	3734 억	23754637	N	N	63663	N	N
58	20230822	160231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143900	1600	2	1.12	41558705900	286429	149.50	147100	147600	143500	184900	99700	142300	145095.05	31.84	0	-13088	145633	143966	142933	141266	140233	143450	140750	3735	42600	5000	110990	100	1	74693696	107484	11.39	1.45	12	0.38	12636.00	99035.00	165000	20230802	-12.79	108500	20220930	32.63	165000	-12.79	20230802	130500	10.27	20230102	165000	-12.79	20230802	108500	32.63	20220930	0.60	Y	009150	5000	3734 억	23780805	N	N	63658	N	N
59	20230822	150232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143600	1300	2	0.91	38523429500	265332	138.49	147100	147600	143500	184900	99700	142300	145189.56	31.84	0	-7293	145633	143966	142933	141266	140233	143450	140750	3735	42600	5000	110990	100	1	74693696	107260	11.36	1.45	12	0.36	12636.00	99035.00	165000	20230802	-12.97	108500	20220930	32.35	165000	-12.97	20230802	130500	10.04	20230102	165000	-12.97	20230802	108500	32.35	20220930	0.60	Y	009150	5000	3734 억	23780805	N	N	22767	N	N
60	20230822	140232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144400	2100	2	1.48	33947584100	233531	121.89	147100	147600	143600	184900	99700	142300	145366.53	31.84	0	-481	145633	143966	142933	141266	140233	143450	140750	3735	42600	5000	110990	100	1	74693696	107858	11.43	1.46	12	0.31	12636.00	99035.00	165000	20230802	-12.48	108500	20220930	33.09	165000	-12.48	20230802	130500	10.65	20230102	165000	-12.48	20230802	108500	33.09	20220930	0.60	Y	009150	5000	3734 억	23780805	N	N	22767	N	N
61	20230822	130230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144900	2600	2	1.83	30042703700	206544	107.80	147100	147600	143600	184900	99700	142300	145454.29	31.84	0	651	145633	143966	142933	141266	140233	143450	140750	3735	42600	5000	110990	100	1	74693696	108231	11.47	1.46	12	0.28	12636.00	99035.00	165000	20230802	-12.18	108500	20220930	33.55	165000	-12.18	20230802	130500	11.03	20230102	165000	-12.18	20230802	108500	33.55	20220930	0.60	Y	009150	5000	3734 억	23780805	N	N	22767	N	N
62	20230822	120228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145000	2700	2	1.90	24996965500	171895	89.72	147100	147600	143600	184900	99700	142300	145420.00	31.84	0	-1185	145633	143966	142933	141266	140233	143450	140750	3735	42600	5000	110990	100	1	74693696	108306	11.48	1.46	12	0.23	12636.00	99035.00	165000	20230802	-12.12	108500	20220930	33.64	165000	-12.12	20230802	130500	11.11	20230102	165000	-12.12	20230802	108500	33.64	20220930	0.60	Y	009150	5000	3734 억	23780805	N	N	22767	N	N
63	20230822	110230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144800	2500	2	1.76	21027667000	144548	75.45	147100	147600	143600	184900	99700	142300	145471.91	31.84	0	-486	145633	143966	142933	141266	140233	143450	140750	3735	42600	5000	110990	100	1	74693696	108156	11.46	1.46	12	0.19	12636.00	99035.00	165000	20230802	-12.24	108500	20220930	33.46	165000	-12.24	20230802	130500	10.96	20230102	165000	-12.24	20230802	108500	33.46	20220930	0.60	Y	009150	5000	3734 억	23780805	N	N	22767	N	N
64	20230822	100229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144700	2400	2	1.69	14237383200	97672	50.98	147100	147600	143700	184900	99700	142300	145767.37	31.84	0	10	145633	143966	142933	141266	140233	143450	140750	3735	42600	5000	110990	100	1	74693696	108082	11.45	1.46	12	0.13	12636.00	99035.00	165000	20230802	-12.30	108500	20220930	33.36	165000	-12.30	20230802	130500	10.88	20230102	165000	-12.30	20230802	108500	33.36	20220930	0.60	Y	009150	5000	3734 억	23780805	N	N	22767	N	N
65	20230822	090229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146900	4600	2	3.23	4782018300	32580	17.00	147100	147100	145300	184900	99700	142300	146778.00	31.84	0	-1674	145633	143966	142933	141266	140233	143450	140750	3735	42600	5000	110990	100	1	74693696	109725	11.63	1.48	12	0.04	12636.00	99035.00	165000	20230802	-10.97	108500	20220930	35.39	165000	-10.97	20230802	130500	12.57	20230102	165000	-10.97	20230802	108500	35.39	20220930	0.60	Y	009150	5000	3734 억	23780805	N	N	22767	N	N
66	20230821	160229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142300	-2300	5	-1.59	27228656200	190454	83.53	144000	144600	141900	187900	101300	144600	142966.07	31.73	0	-44800	148800	146700	143700	141600	138600	147750	142650	3735	43300	5000	112780	100	1	74693696	106289	11.26	1.44	12	0.25	12636.00	99035.00	165000	20230802	-13.76	108500	20220930	31.15	165000	-13.76	20230802	130500	9.04	20230102	165000	-13.76	20230802	108500	31.15	20220930	0.61	Y	009150	5000	3734 억	23699222	N	N	22767	N	N
67	20230821	150231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142300	-2300	5	-1.59	23334956000	163109	71.53	144000	144600	141900	187900	101300	144600	143061.82	31.73	0	-50651	148800	146700	143700	141600	138600	147750	142650	3735	43300	5000	112780	100	1	74693696	106289	11.26	1.44	12	0.22	12636.00	99035.00	165000	20230802	-13.76	108500	20220930	31.15	165000	-13.76	20230802	130500	9.04	20230102	165000	-13.76	20230802	108500	31.15	20220930	0.61	Y	009150	5000	3734 억	23699222	N	N	26719	N	N
68	20230821	140231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142400	-2200	5	-1.52	18463131100	128842	56.51	144000	144600	142200	187900	101300	144600	143298.68	31.73	0	-41555	148800	146700	143700	141600	138600	147750	142650	3735	43300	5000	112780	100	1	74693696	106364	11.27	1.44	12	0.17	12636.00	99035.00	165000	20230802	-13.70	108500	20220930	31.24	165000	-13.70	20230802	130500	9.12	20230102	165000	-13.70	20230802	108500	31.24	20220930	0.61	Y	009150	5000	3734 억	23699222	N	N	26719	N	N
69	20230821	130232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143000	-1600	5	-1.11	14651375400	102112	44.78	144000	144600	142600	187900	101300	144600	143481.35	31.73	0	-29333	148800	146700	143700	141600	138600	147750	142650	3735	43300	5000	112780	100	1	74693696	106812	11.32	1.44	12	0.14	12636.00	99035.00	165000	20230802	-13.33	108500	20220930	31.80	165000	-13.33	20230802	130500	9.58	20230102	165000	-13.33	20230802	108500	31.80	20220930	0.61	Y	009150	5000	3734 억	23699222	N	N	26719	N	N
70	20230821	120232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143100	-1500	5	-1.04	12711949200	88552	38.84	144000	144600	142600	187900	101300	144600	143551.29	31.73	0	-26395	148800	146700	143700	141600	138600	147750	142650	3735	43300	5000	112780	100	1	74693696	106887	11.32	1.44	12	0.12	12636.00	99035.00	165000	20230802	-13.27	108500	20220930	31.89	165000	-13.27	20230802	130500	9.66	20230102	165000	-13.27	20230802	108500	31.89	20220930	0.61	Y	009150	5000	3734 억	23699222	N	N	26719	N	N
71	20230821	110231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143000	-1600	5	-1.11	10664205400	74254	32.57	144000	144600	142600	187900	101300	144600	143615.46	31.73	0	-23884	148800	146700	143700	141600	138600	147750	142650	3735	43300	5000	112780	100	1	74693696	106812	11.32	1.44	12	0.10	12636.00	99035.00	165000	20230802	-13.33	108500	20220930	31.80	165000	-13.33	20230802	130500	9.58	20230102	165000	-13.33	20230802	108500	31.80	20220930	0.61	Y	009150	5000	3734 억	23699222	N	N	26719	N	N
72	20230821	100230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144200	-400	5	-0.28	6625531400	46078	20.21	144000	144600	143000	187900	101300	144600	143786.19	31.73	0	-12465	148800	146700	143700	141600	138600	147750	142650	3735	43300	5000	112780	100	1	74693696	107708	11.41	1.46	12	0.06	12636.00	99035.00	165000	20230802	-12.61	108500	20220930	32.90	165000	-12.61	20230802	130500	10.50	20230102	165000	-12.61	20230802	108500	32.90	20220930	0.61	Y	009150	5000	3734 억	23699222	N	N	26719	N	N
73	20230821	090233	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144000	-600	5	-0.41	884639000	6155	2.70	144000	144400	143200	187900	101300	144600	143699.68	31.73	0	-80	148800	146700	143700	141600	138600	147750	142650	3735	43300	5000	112780	100	1	74693696	107559	11.40	1.45	12	0.01	12636.00	99035.00	165000	20230802	-12.73	108500	20220930	32.72	165000	-12.73	20230802	130500	10.34	20230102	165000	-12.73	20230802	108500	32.72	20220930	0.61	Y	009150	5000	3734 억	23699222	N	N	26719	N	N
74	20230818	160231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144600	1200	2	0.84	32753792400	227750	67.81	141000	145800	140700	186400	100400	143400	143813.54	31.70	0	17574	146466	144932	142966	141432	139466	143950	140450	3735	43000	5000	111850	100	1	74693696	108007	11.44	1.46	12	0.30	12636.00	99035.00	165000	20230802	-12.36	108500	20220930	33.27	165000	-12.36	20230802	130500	10.80	20230102	165000	-12.36	20230802	108500	33.27	20220930	0.62	Y	009150	5000	3734 억	23677818	N	N	26714	N	N
75	20230818	150230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144200	800	2	0.56	28264755000	196690	58.56	141000	145800	140700	186400	100400	143400	143702.04	31.70	0	20954	146466	144932	142966	141432	139466	143950	140450	3735	43000	5000	111850	100	1	74693696	107708	11.41	1.46	12	0.26	12636.00	99035.00	165000	20230802	-12.61	108500	20220930	32.90	165000	-12.61	20230802	130500	10.50	20230102	165000	-12.61	20230802	108500	32.90	20220930	0.62	Y	009150	5000	3734 억	23677818	N	N	63414	N	N
76	20230818	140230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144100	700	2	0.49	23942706900	166678	49.63	141000	145800	140700	186400	100400	143400	143646.47	31.70	0	19426	146466	144932	142966	141432	139466	143950	140450	3735	43000	5000	111850	100	1	74693696	107634	11.40	1.46	12	0.22	12636.00	99035.00	165000	20230802	-12.67	108500	20220930	32.81	165000	-12.67	20230802	130500	10.42	20230102	165000	-12.67	20230802	108500	32.81	20220930	0.62	Y	009150	5000	3734 억	23677818	N	N	63414	N	N
77	20230818	130228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144800	1400	2	0.98	19698590000	137229	40.86	141000	145800	140700	186400	100400	143400	143545.39	31.70	0	13878	146466	144932	142966	141432	139466	143950	140450	3735	43000	5000	111850	100	1	74693696	108156	11.46	1.46	12	0.18	12636.00	99035.00	165000	20230802	-12.24	108500	20220930	33.46	165000	-12.24	20230802	130500	10.96	20230102	165000	-12.24	20230802	108500	33.46	20220930	0.62	Y	009150	5000	3734 억	23677818	N	N	63414	N	N
78	20230818	120236	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145000	1600	2	1.12	18084364400	126068	37.54	141000	145800	140700	186400	100400	143400	143449.28	31.70	0	12573	146466	144932	142966	141432	139466	143950	140450	3735	43000	5000	111850	100	1	74693696	108306	11.48	1.46	12	0.17	12636.00	99035.00	165000	20230802	-12.12	108500	20220930	33.64	165000	-12.12	20230802	130500	11.11	20230102	165000	-12.12	20230802	108500	33.64	20220930	0.62	Y	009150	5000	3734 억	23677818	N	N	63414	N	N
79	20230818	110229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145800	2400	2	1.67	14171239900	99078	29.50	141000	145800	140700	186400	100400	143400	143031.15	31.70	0	11507	146466	144932	142966	141432	139466	143950	140450	3735	43000	5000	111850	100	1	74693696	108903	11.54	1.47	12	0.13	12636.00	99035.00	165000	20230802	-11.64	108500	20220930	34.38	165000	-11.64	20230802	130500	11.72	20230102	165000	-11.64	20230802	108500	34.38	20220930	0.62	Y	009150	5000	3734 억	23677818	N	N	63414	N	N
80	20230818	100230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143100	-300	5	-0.21	8642441700	60815	18.11	141000	143400	140700	186400	100400	143400	142110.36	31.70	0	6014	146466	144932	142966	141432	139466	143950	140450	3735	43000	5000	111850	100	1	74693696	106887	11.32	1.44	12	0.08	12636.00	99035.00	165000	20230802	-13.27	108500	20220930	31.89	165000	-13.27	20230802	130500	9.66	20230102	165000	-13.27	20230802	108500	31.89	20220930	0.62	Y	009150	5000	3734 억	23677818	N	N	63414	N	N
81	20230818	090230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	140900	-2500	5	-1.74	1763979100	12510	3.72	141000	141500	140700	186400	100400	143400	141005.52	31.70	0	-3546	146466	144932	142966	141432	139466	143950	140450	3735	43000	5000	111850	100	1	74693696	105243	11.15	1.42	12	0.02	12636.00	99035.00	165000	20230802	-14.61	108500	20220930	29.86	165000	-14.61	20230802	130500	7.97	20230102	165000	-14.61	20230802	108500	29.86	20220930	0.62	Y	009150	5000	3734 억	23677818	N	N	63414	N	N
82	20230817	160231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143400	-1300	5	-0.90	47816983300	335232	93.12	143600	144500	141000	188100	101300	144700	142636.65	31.69	0	-3540	147766	146232	145366	143832	142966	145800	143400	3735	43400	5000	112860	100	1	74693696	107111	11.35	1.45	12	0.45	12636.00	99035.00	165000	20230802	-13.09	108500	20220930	32.17	165000	-13.09	20230802	130500	9.89	20230102	165000	-13.09	20230802	108500	32.17	20220930	0.62	Y	009150	5000	3734 억	23671175	N	N	63414	N	N
83	20230817	150232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143800	-900	5	-0.62	41255328700	289483	80.41	143600	144500	141000	188100	101300	144700	142513.07	31.69	0	-1381	147766	146232	145366	143832	142966	145800	143400	3735	43400	5000	112860	100	1	74693696	107410	11.38	1.45	12	0.39	12636.00	99035.00	165000	20230802	-12.85	108500	20220930	32.53	165000	-12.85	20230802	130500	10.19	20230102	165000	-12.85	20230802	108500	32.53	20220930	0.62	Y	009150	5000	3734 억	23671175	N	N	38203	N	N
84	20230817	140229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143700	-1000	5	-0.69	37226486600	261437	72.62	143600	144500	141000	188100	101300	144700	142390.93	31.69	0	2755	147766	146232	145366	143832	142966	145800	143400	3735	43400	5000	112860	100	1	74693696	107335	11.37	1.45	12	0.35	12636.00	99035.00	165000	20230802	-12.91	108500	20220930	32.44	165000	-12.91	20230802	130500	10.11	20230102	165000	-12.91	20230802	108500	32.44	20220930	0.62	Y	009150	5000	3734 억	23671175	N	N	38203	N	N
85	20230817	130229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143300	-1400	5	-0.97	33397005200	234785	65.22	143600	144500	141000	188100	101300	144700	142244.02	31.69	0	2083	147766	146232	145366	143832	142966	145800	143400	3735	43400	5000	112860	100	1	74693696	107036	11.34	1.45	12	0.31	12636.00	99035.00	165000	20230802	-13.15	108500	20220930	32.07	165000	-13.15	20230802	130500	9.81	20230102	165000	-13.15	20230802	108500	32.07	20220930	0.62	Y	009150	5000	3734 억	23671175	N	N	38203	N	N
86	20230817	120231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142900	-1800	5	-1.24	30732428900	216160	60.04	143600	144500	141000	188100	101300	144700	142173.29	31.69	0	-1141	147766	146232	145366	143832	142966	145800	143400	3735	43400	5000	112860	100	1	74693696	106737	11.31	1.44	12	0.29	12636.00	99035.00	165000	20230802	-13.39	108500	20220930	31.71	165000	-13.39	20230802	130500	9.50	20230102	165000	-13.39	20230802	108500	31.71	20220930	0.62	Y	009150	5000	3734 억	23671175	N	N	38203	N	N
87	20230817	110230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	142400	-2300	5	-1.59	26366282600	185526	51.53	143600	144500	141000	188100	101300	144700	142115.00	31.69	0	-6278	147766	146232	145366	143832	142966	145800	143400	3735	43400	5000	112860	100	1	74693696	106364	11.27	1.44	12	0.25	12636.00	99035.00	165000	20230802	-13.70	108500	20220930	31.24	165000	-13.70	20230802	130500	9.12	20230102	165000	-13.70	20230802	108500	31.24	20220930	0.62	Y	009150	5000	3734 억	23671175	N	N	38203	N	N
88	20230817	100230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	141700	-3000	5	-2.07	18984363400	133524	37.09	143600	144500	141000	188100	101300	144700	142177.54	31.69	0	-10602	147766	146232	145366	143832	142966	145800	143400	3735	43400	5000	112860	100	1	74693696	105841	11.21	1.43	12	0.18	12636.00	99035.00	165000	20230802	-14.12	108500	20220930	30.60	165000	-14.12	20230802	130500	8.58	20230102	165000	-14.12	20230802	108500	30.60	20220930	0.62	Y	009150	5000	3734 억	23671175	N	N	38203	N	N
89	20230817	090229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143800	-900	5	-0.62	1241041300	8633	2.40	143600	144500	143300	188100	101300	144700	143744.55	31.69	0	983	147766	146232	145366	143832	142966	145800	143400	3735	43400	5000	112860	100	1	74693696	107410	11.38	1.45	12	0.01	12636.00	99035.00	165000	20230802	-12.85	108500	20220930	32.53	165000	-12.85	20230802	130500	10.19	20230102	165000	-12.85	20230802	108500	32.53	20220930	0.62	Y	009150	5000	3734 억	23671175	N	N	38203	N	N
90	20230816	160230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	144700	-3200	5	-2.16	52017741700	357737	117.18	146600	146900	144500	192200	103600	147900	145407.92	31.70	0	47252	152433	150166	148333	146066	144233	149250	145150	3735	44300	5000	115360	100	1	74693696	108082	11.45	1.46	12	0.48	12636.00	99035.00	165000	20230802	-12.30	108500	20220930	33.36	165000	-12.30	20230802	130500	10.88	20230102	165000	-12.30	20230802	108500	33.36	20220930	0.64	Y	009150	5000	3734 억	23677622	N	N	38203	N	N
91	20230816	150229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145000	-2900	5	-1.96	44861022800	308285	100.98	146600	146900	144500	192200	103600	147900	145517.62	31.70	0	40327	152433	150166	148333	146066	144233	149250	145150	3735	44300	5000	115360	100	1	74693696	108306	11.48	1.46	12	0.41	12636.00	99035.00	165000	20230802	-12.12	108500	20220930	33.64	165000	-12.12	20230802	130500	11.11	20230102	165000	-12.12	20230802	108500	33.64	20220930	0.64	Y	009150	5000	3734 억	23677622	N	N	28896	N	N
92	20230816	140229	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145500	-2400	5	-1.62	37963539600	260782	85.42	146600	146900	144500	192200	103600	147900	145575.30	31.70	0	37511	152433	150166	148333	146066	144233	149250	145150	3735	44300	5000	115360	100	1	74693696	108679	11.51	1.47	12	0.35	12636.00	99035.00	165000	20230802	-11.82	108500	20220930	34.10	165000	-11.82	20230802	130500	11.49	20230102	165000	-11.82	20230802	108500	34.10	20220930	0.64	Y	009150	5000	3734 억	23677622	N	N	28896	N	N
93	20230816	130231	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145500	-2400	5	-1.62	30433765600	209089	68.49	146600	146900	144500	192200	103600	147900	145553.54	31.70	0	27225	152433	150166	148333	146066	144233	149250	145150	3735	44300	5000	115360	100	1	74693696	108679	11.51	1.47	12	0.28	12636.00	99035.00	165000	20230802	-11.82	108500	20220930	34.10	165000	-11.82	20230802	130500	11.49	20230102	165000	-11.82	20230802	108500	34.10	20220930	0.64	Y	009150	5000	3734 억	23677622	N	N	28896	N	N
94	20230816	120232	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145300	-2600	5	-1.76	26877572900	184649	60.48	146600	146900	144500	192200	103600	147900	145559.69	31.70	0	15277	152433	150166	148333	146066	144233	149250	145150	3735	44300	5000	115360	100	1	74693696	108530	11.50	1.47	12	0.25	12636.00	99035.00	165000	20230802	-11.94	108500	20220930	33.92	165000	-11.94	20230802	130500	11.34	20230102	165000	-11.94	20230802	108500	33.92	20220930	0.64	Y	009150	5000	3734 억	23677622	N	N	28896	N	N
95	20230816	110230	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145500	-2400	5	-1.62	22535780400	154739	50.68	146600	146900	144500	192200	103600	147900	145636.61	31.70	0	9869	152433	150166	148333	146066	144233	149250	145150	3735	44300	5000	115360	100	1	74693696	108679	11.51	1.47	12	0.21	12636.00	99035.00	165000	20230802	-11.82	108500	20220930	34.10	165000	-11.82	20230802	130500	11.49	20230102	165000	-11.82	20230802	108500	34.10	20220930	0.64	Y	009150	5000	3734 억	23677622	N	N	28896	N	N
96	20230816	100226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145200	-2700	5	-1.83	16154542200	110879	36.32	146600	146900	144500	192200	103600	147900	145694.20	31.70	0	-3052	152433	150166	148333	146066	144233	149250	145150	3735	44300	5000	115360	100	1	74693696	108455	11.49	1.47	12	0.15	12636.00	99035.00	165000	20230802	-12.00	108500	20220930	33.82	165000	-12.00	20230802	130500	11.26	20230102	165000	-12.00	20230802	108500	33.82	20220930	0.64	Y	009150	5000	3734 억	23677622	N	N	28896	N	N
97	20230816	090228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	146400	-1500	5	-1.01	1161778100	7928	2.60	146600	146900	146100	192200	103600	147900	146532.16	31.70	0	-1163	152433	150166	148333	146066	144233	149250	145150	3735	44300	5000	115360	100	1	74693696	109352	11.59	1.48	12	0.01	12636.00	99035.00	165000	20230802	-11.27	108500	20220930	34.93	165000	-11.27	20230802	130500	12.18	20230102	165000	-11.27	20230802	108500	34.93	20220930	0.64	Y	009150	5000	3734 억	23677622	N	N	28896	N	N
98	20230814	160228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147900	-3500	5	-2.31	44587706000	300927	80.45	150500	150600	146500	196800	106000	151400	148166.73	31.76	280	-47467	156400	153900	152100	149600	147800	155150	150850	3735	45400	5000	118090	100	1	74693696	110472	11.70	1.49	12	0.40	12636.00	99035.00	165000	20230802	-10.36	108500	20220930	36.31	165000	-10.36	20230802	130500	13.33	20230102	165000	-10.36	20230802	108500	36.31	20220930	0.64	Y	009150	5000	3734 억	23721068	N	N	25296	N	N
99	20230814	150228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148200	-3200	5	-2.11	41513823900	280145	74.89	150500	150600	146500	196800	106000	151400	148184.91	31.76	280	-46890	156400	153900	152100	149600	147800	155150	150850	3735	45400	5000	118090	100	1	74693696	110696	11.73	1.50	12	0.38	12636.00	99035.00	165000	20230802	-10.18	108500	20220930	36.59	165000	-10.18	20230802	130500	13.56	20230102	165000	-10.18	20230802	108500	36.59	20220930	0.64	Y	009150	5000	3734 억	23721068	N	N	35275	N	N
100	20230814	140228	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147500	-3900	5	-2.58	36463059200	246015	65.77	150500	150600	146500	196800	106000	151400	148212.51	31.76	280	-41804	156400	153900	152100	149600	147800	155150	150850	3735	45400	5000	118090	100	1	74693696	110173	11.67	1.49	12	0.33	12636.00	99035.00	165000	20230802	-10.61	108500	20220930	35.94	165000	-10.61	20230802	130500	13.03	20230102	165000	-10.61	20230802	108500	35.94	20220930	0.64	Y	009150	5000	3734 억	23721068	N	N	35275	N	N
101	20230814	130227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147600	-3800	5	-2.51	27262231000	183556	49.07	150500	150600	147600	196800	106000	151400	148519.94	31.76	280	-21568	156400	153900	152100	149600	147800	155150	150850	3735	45400	5000	118090	100	1	74693696	110248	11.68	1.49	12	0.25	12636.00	99035.00	165000	20230802	-10.55	108500	20220930	36.04	165000	-10.55	20230802	130500	13.10	20230102	165000	-10.55	20230802	108500	36.04	20220930	0.64	Y	009150	5000	3734 억	23721068	N	N	35275	N	N
102	20230814	120227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147800	-3600	5	-2.38	24657331500	165935	44.36	150500	150600	147600	196800	106000	151400	148593.37	31.76	280	-19330	156400	153900	152100	149600	147800	155150	150850	3735	45400	5000	118090	100	1	74693696	110397	11.70	1.49	12	0.22	12636.00	99035.00	165000	20230802	-10.42	108500	20220930	36.22	165000	-10.42	20230802	130500	13.26	20230102	165000	-10.42	20230802	108500	36.22	20220930	0.64	Y	009150	5000	3734 억	23721068	N	N	35275	N	N
103	20230814	110226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148300	-3100	5	-2.05	18154081000	121975	32.61	150500	150600	148100	196800	106000	151400	148830.76	31.76	280	-3002	156400	153900	152100	149600	147800	155150	150850	3735	45400	5000	118090	100	1	74693696	110771	11.74	1.50	12	0.16	12636.00	99035.00	165000	20230802	-10.12	108500	20220930	36.68	165000	-10.12	20230802	130500	13.64	20230102	165000	-10.12	20230802	108500	36.68	20220930	0.64	Y	009150	5000	3734 억	23721068	N	N	35275	N	N
104	20230814	100226	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148900	-2500	5	-1.65	11915352400	79975	21.38	150500	150600	148100	196800	106000	151400	148983.18	31.76	280	-3906	156400	153900	152100	149600	147800	155150	150850	3735	45400	5000	118090	100	1	74693696	111219	11.78	1.50	12	0.11	12636.00	99035.00	165000	20230802	-9.76	108500	20220930	37.24	165000	-9.76	20230802	130500	14.10	20230102	165000	-9.76	20230802	108500	37.24	20220930	0.64	Y	009150	5000	3734 억	23721068	N	N	35275	N	N
105	20230814	090227	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149000	-2400	5	-1.59	1414914500	9440	2.52	150500	150600	148800	196800	106000	151400	149856.40	31.76	280	-4586	156400	153900	152100	149600	147800	155150	150850	3735	45400	5000	118090	100	1	74693696	111294	11.79	1.50	12	0.01	12636.00	99035.00	165000	20230802	-9.70	108500	20220930	37.33	165000	-9.70	20230802	130500	14.18	20230102	165000	-9.70	20230802	108500	37.33	20220930	0.64	Y	009150	5000	3734 억	23721068	N	N	35275	N	N
106	20230811	160225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151400	1500	2	1.00	56848485700	373043	131.75	150900	154600	150300	194800	105000	149900	152392.94	31.69	0	23445	151233	150566	149533	148866	147833	150050	148350	3735	44900	5000	116920	100	1	74693696	113086	11.98	1.53	12	0.50	12636.00	99035.00	165000	20230802	-8.24	108500	20220930	39.54	165000	-8.24	20230802	130500	16.02	20230102	165000	-8.24	20230802	108500	39.54	20220930	0.65	Y	009150	5000	3734 억	23668283	N	N	35275	N	N
107	20230811	150224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151300	1400	2	0.93	53116578700	348381	123.04	150900	154600	150300	194800	105000	149900	152466.92	31.69	0	31148	151233	150566	149533	148866	147833	150050	148350	3735	44900	5000	116920	100	1	74693696	113012	11.97	1.53	12	0.47	12636.00	99035.00	165000	20230802	-8.30	108500	20220930	39.45	165000	-8.30	20230802	130500	15.94	20230102	165000	-8.30	20230802	108500	39.45	20220930	0.65	Y	009150	5000	3734 억	23668283	N	N	21878	N	N
108	20230811	140225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151600	1700	2	1.13	49767736200	326242	115.22	150900	154600	150300	194800	105000	149900	152548.53	31.69	0	33655	151233	150566	149533	148866	147833	150050	148350	3735	44900	5000	116920	100	1	74693696	113236	12.00	1.53	12	0.44	12636.00	99035.00	165000	20230802	-8.12	108500	20220930	39.72	165000	-8.12	20230802	130500	16.17	20230102	165000	-8.12	20230802	108500	39.72	20220930	0.65	Y	009150	5000	3734 억	23668283	N	N	21878	N	N
109	20230811	130225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151800	1900	2	1.27	44255849600	289885	102.38	150900	154600	150300	194800	105000	149900	152666.92	31.69	0	39519	151233	150566	149533	148866	147833	150050	148350	3735	44900	5000	116920	100	1	74693696	113385	12.01	1.53	12	0.39	12636.00	99035.00	165000	20230802	-8.00	108500	20220930	39.91	165000	-8.00	20230802	130500	16.32	20230102	165000	-8.00	20230802	108500	39.91	20220930	0.65	Y	009150	5000	3734 억	23668283	N	N	21878	N	N
110	20230811	120225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152000	2100	2	1.40	41614864400	272506	96.24	150900	154600	150300	194800	105000	149900	152711.74	31.69	0	40335	151233	150566	149533	148866	147833	150050	148350	3735	44900	5000	116920	100	1	74693696	113534	12.03	1.53	12	0.36	12636.00	99035.00	165000	20230802	-7.88	108500	20220930	40.09	165000	-7.88	20230802	130500	16.48	20230102	165000	-7.88	20230802	108500	40.09	20220930	0.65	Y	009150	5000	3734 억	23668283	N	N	21878	N	N
111	20230811	110223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	153600	3700	2	2.47	35588728000	233007	82.29	150900	154600	150300	194800	105000	149900	152736.73	31.69	0	43081	151233	150566	149533	148866	147833	150050	148350	3735	44900	5000	116920	100	1	74693696	114730	12.16	1.55	12	0.31	12636.00	99035.00	165000	20230802	-6.91	108500	20220930	41.57	165000	-6.91	20230802	130500	17.70	20230102	165000	-6.91	20230802	108500	41.57	20220930	0.65	Y	009150	5000	3734 억	23668283	N	N	21878	N	N
112	20230811	100222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152400	2500	2	1.67	18054821300	118974	42.02	150900	153000	150300	194800	105000	149900	151754.34	31.69	0	11545	151233	150566	149533	148866	147833	150050	148350	3735	44900	5000	116920	100	1	74693696	113833	12.06	1.54	12	0.16	12636.00	99035.00	165000	20230802	-7.64	108500	20220930	40.46	165000	-7.64	20230802	130500	16.78	20230102	165000	-7.64	20230802	108500	40.46	20220930	0.65	Y	009150	5000	3734 억	23668283	N	N	21878	N	N
113	20230811	090225	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152300	2400	2	1.60	3030072500	20013	7.07	150900	152400	150400	194800	105000	149900	151405.21	31.69	0	3334	151233	150566	149533	148866	147833	150050	148350	3735	44900	5000	116920	100	1	74693696	113758	12.05	1.54	12	0.03	12636.00	99035.00	165000	20230802	-7.70	108500	20220930	40.37	165000	-7.70	20230802	130500	16.70	20230102	165000	-7.70	20230802	108500	40.37	20220930	0.65	Y	009150	5000	3734 억	23668283	N	N	21878	N	N
114	20230810	160224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149900	-1100	5	-0.73	42028693200	281361	128.06	150000	150200	148500	196300	105700	151000	149374.88	31.60	0	-19437	153000	152000	150800	149800	148600	152500	150300	3735	45300	5000	117780	100	1	74693696	111966	11.86	1.51	12	0.38	12636.00	99035.00	165000	20230802	-9.15	108500	20220930	38.16	165000	-9.15	20230802	130500	14.87	20230102	165000	-9.15	20230802	108500	38.16	20220930	0.68	Y	009150	5000	3734 억	23602565	N	N	21878	N	N
115	20230810	150222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149900	-1100	5	-0.73	35462744800	237555	108.12	150000	150200	148500	196300	105700	151000	149280.98	31.60	0	-16155	153000	152000	150800	149800	148600	152500	150300	3735	45300	5000	117780	100	1	74693696	111966	11.86	1.51	12	0.32	12636.00	99035.00	165000	20230802	-9.15	108500	20220930	38.16	165000	-9.15	20230802	130500	14.87	20230102	165000	-9.15	20230802	108500	38.16	20220930	0.68	Y	009150	5000	3734 억	23602565	N	N	11990	N	N
116	20230810	140223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149400	-1600	5	-1.06	30001700900	201014	91.49	150000	150200	148500	196300	105700	151000	149250.27	31.60	0	-15531	153000	152000	150800	149800	148600	152500	150300	3735	45300	5000	117780	100	1	74693696	111592	11.82	1.51	12	0.27	12636.00	99035.00	165000	20230802	-9.45	108500	20220930	37.70	165000	-9.45	20230802	130500	14.48	20230102	165000	-9.45	20230802	108500	37.70	20220930	0.68	Y	009150	5000	3734 억	23602565	N	N	11990	N	N
117	20230810	130221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149200	-1800	5	-1.19	24679737700	165319	75.25	150000	150200	148500	196300	105700	151000	149283.73	31.60	0	-12584	153000	152000	150800	149800	148600	152500	150300	3735	45300	5000	117780	100	1	74693696	111443	11.81	1.51	12	0.22	12636.00	99035.00	165000	20230802	-9.58	108500	20220930	37.51	165000	-9.58	20230802	130500	14.33	20230102	165000	-9.58	20230802	108500	37.51	20220930	0.68	Y	009150	5000	3734 억	23602565	N	N	11990	N	N
118	20230810	120223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148900	-2100	5	-1.39	20730109300	138838	63.19	150000	150200	148500	196300	105700	151000	149309.36	31.60	0	-10570	153000	152000	150800	149800	148600	152500	150300	3735	45300	5000	117780	100	1	74693696	111219	11.78	1.50	12	0.19	12636.00	99035.00	165000	20230802	-9.76	108500	20220930	37.24	165000	-9.76	20230802	130500	14.10	20230102	165000	-9.76	20230802	108500	37.24	20220930	0.68	Y	009150	5000	3734 억	23602565	N	N	11990	N	N
119	20230810	110223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149400	-1600	5	-1.06	17325805900	116026	52.81	150000	150200	148500	196300	105700	151000	149324.40	31.60	0	-9776	153000	152000	150800	149800	148600	152500	150300	3735	45300	5000	117780	100	1	74693696	111592	11.82	1.51	12	0.16	12636.00	99035.00	165000	20230802	-9.45	108500	20220930	37.70	165000	-9.45	20230802	130500	14.48	20230102	165000	-9.45	20230802	108500	37.70	20220930	0.68	Y	009150	5000	3734 억	23602565	N	N	11990	N	N
120	20230810	100224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149700	-1300	5	-0.86	11007006100	73669	33.53	150000	150200	148500	196300	105700	151000	149407.86	31.60	0	-4754	153000	152000	150800	149800	148600	152500	150300	3735	45300	5000	117780	100	1	74693696	111816	11.85	1.51	12	0.10	12636.00	99035.00	165000	20230802	-9.27	108500	20220930	37.97	165000	-9.27	20230802	130500	14.71	20230102	165000	-9.27	20230802	108500	37.97	20220930	0.68	Y	009150	5000	3734 억	23602565	N	N	11990	N	N
121	20230810	090223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149700	-1300	5	-0.86	1139931400	7611	3.46	150000	150000	149200	196300	105700	151000	149745.35	31.60	0	-1125	153000	152000	150800	149800	148600	152500	150300	3735	45300	5000	117780	100	1	74693696	111816	11.85	1.51	12	0.01	12636.00	99035.00	165000	20230802	-9.27	108500	20220930	37.97	165000	-9.27	20230802	130500	14.71	20230102	165000	-9.27	20230802	108500	37.97	20220930	0.68	Y	009150	5000	3734 억	23602565	N	N	11990	N	N
122	20230809	160223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151000	-300	5	-0.20	32907892900	218522	59.64	150900	151800	149600	196600	106000	151300	150592.05	31.57	12000	-40727	154833	153066	151133	149366	147433	153950	150250	3735	45300	5000	118010	100	1	74693696	112787	11.95	1.52	12	0.29	12636.00	99035.00	165000	20230802	-8.48	108500	20220930	39.17	165000	-8.48	20230802	130500	15.71	20230102	165000	-8.48	20230802	108500	39.17	20220930	0.68	Y	009150	5000	3734 억	23578877	N	N	11990	N	N
123	20230809	150222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151000	-300	5	-0.20	30294165200	201215	54.91	150900	151800	149600	196600	106000	151300	150555.94	31.57	12000	-39349	154833	153066	151133	149366	147433	153950	150250	3735	45300	5000	118010	100	1	74693696	112787	11.95	1.52	12	0.27	12636.00	99035.00	165000	20230802	-8.48	108500	20220930	39.17	165000	-8.48	20230802	130500	15.71	20230102	165000	-8.48	20230802	108500	39.17	20220930	0.68	Y	009150	5000	3734 억	23578877	N	N	28169	N	N
124	20230809	140221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151300	0	3	0.00	26009773900	172880	47.18	150900	151800	149600	196600	106000	151300	150449.53	31.57	12000	-33079	154833	153066	151133	149366	147433	153950	150250	3735	45300	5000	118010	100	1	74693696	113012	11.97	1.53	12	0.23	12636.00	99035.00	165000	20230802	-8.30	108500	20220930	39.45	165000	-8.30	20230802	130500	15.94	20230102	165000	-8.30	20230802	108500	39.45	20220930	0.68	Y	009150	5000	3734 억	23578877	N	N	28169	N	N
125	20230809	130224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151200	-100	5	-0.07	21911168900	145785	39.79	150900	151800	149600	196600	106000	151300	150297.35	31.57	12000	-26502	154833	153066	151133	149366	147433	153950	150250	3735	45300	5000	118010	100	1	74693696	112937	11.97	1.53	12	0.20	12636.00	99035.00	165000	20230802	-8.36	108500	20220930	39.35	165000	-8.36	20230802	130500	15.86	20230102	165000	-8.36	20230802	108500	39.35	20220930	0.68	Y	009150	5000	3734 억	23578877	N	N	28169	N	N
126	20230809	120224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150900	-400	5	-0.26	17767985300	118320	32.29	150900	151800	149600	196600	106000	151300	150168.24	31.57	12000	-21187	154833	153066	151133	149366	147433	153950	150250	3735	45300	5000	118010	100	1	74693696	112713	11.94	1.52	12	0.16	12636.00	99035.00	165000	20230802	-8.55	108500	20220930	39.08	165000	-8.55	20230802	130500	15.63	20230102	165000	-8.55	20230802	108500	39.08	20220930	0.68	Y	009150	5000	3734 억	23578877	N	N	28169	N	N
127	20230809	110223	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150200	-1100	5	-0.73	14716376200	98039	26.76	150900	151800	149600	196600	106000	151300	150106.52	31.57	12000	-20282	154833	153066	151133	149366	147433	153950	150250	3735	45300	5000	118010	100	1	74693696	112190	11.89	1.52	12	0.13	12636.00	99035.00	165000	20230802	-8.97	108500	20220930	38.43	165000	-8.97	20230802	130500	15.10	20230102	165000	-8.97	20230802	108500	38.43	20220930	0.68	Y	009150	5000	3734 억	23578877	N	N	28169	N	N
128	20230809	100221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150000	-1300	5	-0.86	10650874800	70929	19.36	150900	151800	149600	196600	106000	151300	150161.36	31.57	12000	-17579	154833	153066	151133	149366	147433	153950	150250	3735	45300	5000	118010	100	1	74693696	112041	11.87	1.51	12	0.09	12636.00	99035.00	165000	20230802	-9.09	108500	20220930	38.25	165000	-9.09	20230802	130500	14.94	20230102	165000	-9.09	20230802	108500	38.25	20220930	0.68	Y	009150	5000	3734 억	23578877	N	N	28169	N	N
129	20230809	090221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151400	100	2	0.07	710765600	4700	1.28	150900	151800	150800	196600	106000	151300	151225.62	31.57	12000	-70	154833	153066	151133	149366	147433	153950	150250	3735	45300	5000	118010	100	1	74693696	113086	11.98	1.53	12	0.01	12636.00	99035.00	165000	20230802	-8.24	108500	20220930	39.54	165000	-8.24	20230802	130500	16.02	20230102	165000	-8.24	20230802	108500	39.54	20220930	0.68	Y	009150	5000	3734 억	23578877	N	N	28169	N	N
130	20230808	160224	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151300	1500	2	1.00	54922627300	363103	101.69	151200	152900	149200	194700	104900	149800	151259.14	31.42	85	5541	153666	151732	149866	147932	146066	152700	148900	3735	44900	5000	116840	100	1	74693696	113012	11.97	1.53	12	0.49	12636.00	99035.00	165000	20230802	-8.30	108500	20220930	39.45	165000	-8.30	20230802	130500	15.94	20230102	165000	-8.30	20230802	108500	39.45	20220930	0.68	Y	009150	5000	3734 억	23471786	N	N	26095	N	N
131	20230808	150222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150900	1100	2	0.73	49411154500	326643	91.48	151200	152900	149200	194700	104900	149800	151269.69	31.42	85	5449	153666	151732	149866	147932	146066	152700	148900	3735	44900	5000	116840	100	1	74693696	112713	11.94	1.52	12	0.44	12636.00	99035.00	165000	20230802	-8.55	108500	20220930	39.08	165000	-8.55	20230802	130500	15.63	20230102	165000	-8.55	20230802	108500	39.08	20220930	0.68	Y	009150	5000	3734 억	23471786	N	N	21825	N	N
132	20230808	140221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151900	2100	2	1.40	41130780900	271921	76.15	151200	152900	149200	194700	104900	149800	151260.16	31.42	85	6084	153666	151732	149866	147932	146066	152700	148900	3735	44900	5000	116840	100	1	74693696	113460	12.02	1.53	12	0.36	12636.00	99035.00	165000	20230802	-7.94	108500	20220930	40.00	165000	-7.94	20230802	130500	16.40	20230102	165000	-7.94	20230802	108500	40.00	20220930	0.68	Y	009150	5000	3734 억	23471786	N	N	21825	N	N
133	20230808	130220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151600	1800	2	1.20	35142091200	232445	65.10	151200	152900	149200	194700	104900	149800	151184.67	31.42	85	7744	153666	151732	149866	147932	146066	152700	148900	3735	44900	5000	116840	100	1	74693696	113236	12.00	1.53	12	0.31	12636.00	99035.00	165000	20230802	-8.12	108500	20220930	39.72	165000	-8.12	20230802	130500	16.17	20230102	165000	-8.12	20230802	108500	39.72	20220930	0.68	Y	009150	5000	3734 억	23471786	N	N	21825	N	N
134	20230808	120221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150800	1000	2	0.67	28560394500	188913	52.90	151200	152900	149200	194700	104900	149800	151182.95	31.42	85	1439	153666	151732	149866	147932	146066	152700	148900	3735	44900	5000	116840	100	1	74693696	112638	11.93	1.52	12	0.25	12636.00	99035.00	165000	20230802	-8.61	108500	20220930	38.99	165000	-8.61	20230802	130500	15.56	20230102	165000	-8.61	20230802	108500	38.99	20220930	0.68	Y	009150	5000	3734 억	23471786	N	N	21825	N	N
135	20230808	110221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149800	0	3	0.00	24211199300	160002	44.81	151200	152900	149200	194700	104900	149800	151318.31	31.42	85	3969	153666	151732	149866	147932	146066	152700	148900	3735	44900	5000	116840	100	1	74693696	111891	11.86	1.51	12	0.21	12636.00	99035.00	165000	20230802	-9.21	108500	20220930	38.06	165000	-9.21	20230802	130500	14.79	20230102	165000	-9.21	20230802	108500	38.06	20220930	0.68	Y	009150	5000	3734 억	23471786	N	N	21825	N	N
136	20230808	100221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151000	1200	2	0.80	15590384500	102559	28.72	151200	152900	151000	194700	104900	149800	152014.29	31.42	85	6784	153666	151732	149866	147932	146066	152700	148900	3735	44900	5000	116840	100	1	74693696	112787	11.95	1.52	12	0.14	12636.00	99035.00	165000	20230802	-8.48	108500	20220930	39.17	165000	-8.48	20230802	130500	15.71	20230102	165000	-8.48	20230802	108500	39.17	20220930	0.68	Y	009150	5000	3734 억	23471786	N	N	21825	N	N
137	20230808	090222	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152100	2300	2	1.54	1949252100	12847	3.60	151200	152400	151200	194700	104900	149800	151731.50	31.42	85	4097	153666	151732	149866	147932	146066	152700	148900	3735	44900	5000	116840	100	1	74693696	113609	12.04	1.54	12	0.02	12636.00	99035.00	165000	20230802	-7.82	108500	20220930	40.18	165000	-7.82	20230802	130500	16.55	20230102	165000	-7.82	20230802	108500	40.18	20220930	0.68	Y	009150	5000	3734 억	23471786	N	N	21825	N	N
138	20230807	160220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149800	700	2	0.47	53177087600	354264	72.18	148000	151800	148000	193800	104400	149100	150107.00	31.35	0	-7310	154900	152000	149800	146900	144700	150900	145800	3735	44700	5000	116290	100	1	74693696	111891	11.86	1.51	12	0.47	12636.00	99035.00	165000	20230802	-9.21	108500	20220930	38.06	165000	-9.21	20230802	130500	14.79	20230102	165000	-9.21	20230802	108500	38.06	20220930	0.67	Y	009150	5000	3734 억	23420087	N	N	21825	N	N
139	20230807	150219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150200	1100	2	0.74	49228258000	327917	66.81	148000	151800	148000	193800	104400	149100	150124.94	31.35	0	-14608	154900	152000	149800	146900	144700	150900	145800	3735	44700	5000	116290	100	1	74693696	112190	11.89	1.52	12	0.44	12636.00	99035.00	165000	20230802	-8.97	108500	20220930	38.43	165000	-8.97	20230802	130500	15.10	20230102	165000	-8.97	20230802	108500	38.43	20220930	0.67	Y	009150	5000	3734 억	23420087	N	N	20512	N	N
140	20230807	140221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150300	1200	2	0.80	43851231200	292109	59.51	148000	151800	148000	193800	104400	149100	150120.31	31.35	0	-12934	154900	152000	149800	146900	144700	150900	145800	3735	44700	5000	116290	100	1	74693696	112265	11.89	1.52	12	0.39	12636.00	99035.00	165000	20230802	-8.91	108500	20220930	38.53	165000	-8.91	20230802	130500	15.17	20230102	165000	-8.91	20230802	108500	38.53	20220930	0.67	Y	009150	5000	3734 억	23420087	N	N	20512	N	N
141	20230807	130220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150900	1800	2	1.21	38790155100	258427	52.65	148000	151800	148000	193800	104400	149100	150102.01	31.35	0	-10798	154900	152000	149800	146900	144700	150900	145800	3735	44700	5000	116290	100	1	74693696	112713	11.94	1.52	12	0.35	12636.00	99035.00	165000	20230802	-8.55	108500	20220930	39.08	165000	-8.55	20230802	130500	15.63	20230102	165000	-8.55	20230802	108500	39.08	20220930	0.67	Y	009150	5000	3734 억	23420087	N	N	20512	N	N
142	20230807	120219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151500	2400	2	1.61	34284232400	228565	46.57	148000	151800	148000	193800	104400	149100	149998.74	31.35	0	-10172	154900	152000	149800	146900	144700	150900	145800	3735	44700	5000	116290	100	1	74693696	113161	11.99	1.53	12	0.31	12636.00	99035.00	165000	20230802	-8.18	108500	20220930	39.63	165000	-8.18	20230802	130500	16.09	20230102	165000	-8.18	20230802	108500	39.63	20220930	0.67	Y	009150	5000	3734 억	23420087	N	N	20512	N	N
143	20230807	110218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151500	2400	2	1.61	27967598600	186800	38.06	148000	151800	148000	193800	104400	149100	149720.33	31.35	0	-6768	154900	152000	149800	146900	144700	150900	145800	3735	44700	5000	116290	100	1	74693696	113161	11.99	1.53	12	0.25	12636.00	99035.00	165000	20230802	-8.18	108500	20220930	39.63	165000	-8.18	20230802	130500	16.09	20230102	165000	-8.18	20230802	108500	39.63	20220930	0.67	Y	009150	5000	3734 억	23420087	N	N	20512	N	N
144	20230807	100221	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	150300	1200	2	0.80	14930361000	100167	20.41	148000	150400	148000	193800	104400	149100	149054.57	31.35	0	3171	154900	152000	149800	146900	144700	150900	145800	3735	44700	5000	116290	100	1	74693696	112265	11.89	1.52	12	0.13	12636.00	99035.00	165000	20230802	-8.91	108500	20220930	38.53	165000	-8.91	20230802	130500	15.17	20230102	165000	-8.91	20230802	108500	38.53	20220930	0.67	Y	009150	5000	3734 억	23420087	N	N	20512	N	N
145	20230807	090220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148200	-900	5	-0.60	1694686100	11420	2.33	148000	149100	148000	193800	104400	149100	148380.20	31.35	0	760	154900	152000	149800	146900	144700	150900	145800	3735	44700	5000	116290	100	1	74693696	110696	11.73	1.50	12	0.02	12636.00	99035.00	165000	20230802	-10.18	108500	20220930	36.59	165000	-10.18	20230802	130500	13.56	20230102	165000	-10.18	20230802	108500	36.59	20220930	0.67	Y	009150	5000	3734 억	23420087	N	N	20512	N	N
146	20230804	160219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149100	-2700	5	-1.78	72851293700	488013	60.52	152300	152700	147600	197300	106300	151800	149278.79	31.45	0	-36133	159466	155632	152866	149032	146266	154250	147650	3735	45500	5000	118400	100	1	74693696	111368	11.80	1.51	12	0.65	12636.00	99035.00	165000	20230802	-9.64	108500	20220930	37.42	165000	-9.64	20230802	130500	14.25	20230102	165000	-9.64	20230802	108500	37.42	20220930	0.58	Y	009150	5000	3734 억	23493221	N	N	20512	N	N
147	20230804	150219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149100	-2700	5	-1.78	68639059700	459754	57.02	152300	152700	147600	197300	106300	151800	149291.87	31.45	0	-36121	159466	155632	152866	149032	146266	154250	147650	3735	45500	5000	118400	100	1	74693696	111368	11.80	1.51	12	0.62	12636.00	99035.00	165000	20230802	-9.64	108500	20220930	37.42	165000	-9.64	20230802	130500	14.25	20230102	165000	-9.64	20230802	108500	37.42	20220930	0.58	Y	009150	5000	3734 억	23493221	N	N	117964	N	N
148	20230804	140220	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148600	-3200	5	-2.11	60148560000	402755	49.95	152300	152700	147600	197300	106300	151800	149339.08	31.45	0	-34879	159466	155632	152866	149032	146266	154250	147650	3735	45500	5000	118400	100	1	74693696	110995	11.76	1.50	12	0.54	12636.00	99035.00	165000	20230802	-9.94	108500	20220930	36.96	165000	-9.94	20230802	130500	13.87	20230102	165000	-9.94	20230802	108500	36.96	20220930	0.58	Y	009150	5000	3734 억	23493221	N	N	117964	N	N
149	20230804	130219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148500	-3300	5	-2.17	53247435000	356389	44.20	152300	152700	147600	197300	106300	151800	149404.09	31.45	0	-36266	159466	155632	152866	149032	146266	154250	147650	3735	45500	5000	118400	100	1	74693696	110920	11.75	1.50	12	0.48	12636.00	99035.00	165000	20230802	-10.00	108500	20220930	36.87	165000	-10.00	20230802	130500	13.79	20230102	165000	-10.00	20230802	108500	36.87	20220930	0.58	Y	009150	5000	3734 억	23493221	N	N	117964	N	N
150	20230804	120219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149100	-2700	5	-1.78	45594242000	304857	37.81	152300	152700	147600	197300	106300	151800	149554.95	31.45	0	-28958	159466	155632	152866	149032	146266	154250	147650	3735	45500	5000	118400	100	1	74693696	111368	11.80	1.51	12	0.41	12636.00	99035.00	165000	20230802	-9.64	108500	20220930	37.42	165000	-9.64	20230802	130500	14.25	20230102	165000	-9.64	20230802	108500	37.42	20220930	0.58	Y	009150	5000	3734 억	23493221	N	N	117964	N	N
151	20230804	110219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	148600	-3200	5	-2.11	39515480100	263932	32.73	152300	152700	147600	197300	106300	151800	149713.60	31.45	0	-24766	159466	155632	152866	149032	146266	154250	147650	3735	45500	5000	118400	100	1	74693696	110995	11.76	1.50	12	0.35	12636.00	99035.00	165000	20230802	-9.94	108500	20220930	36.96	165000	-9.94	20230802	130500	13.87	20230102	165000	-9.94	20230802	108500	36.96	20220930	0.58	Y	009150	5000	3734 억	23493221	N	N	117964	N	N
152	20230804	100217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149500	-2300	5	-1.52	20606567200	136577	16.94	152300	152700	149200	197300	106300	151800	150874.62	31.45	0	-7168	159466	155632	152866	149032	146266	154250	147650	3735	45500	5000	118400	100	1	74693696	111667	11.83	1.51	12	0.18	12636.00	99035.00	165000	20230802	-9.39	108500	20220930	37.79	165000	-9.39	20230802	130500	14.56	20230102	165000	-9.39	20230802	108500	37.79	20220930	0.58	Y	009150	5000	3734 억	23493221	N	N	117964	N	N
153	20230804	090217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152300	500	2	0.33	1878953500	12337	1.53	152300	152700	151800	197300	106300	151800	152328.39	31.45	0	-2169	159466	155632	152866	149032	146266	154250	147650	3735	45500	5000	118400	100	1	74693696	113758	12.05	1.54	12	0.02	12636.00	99035.00	165000	20230802	-7.70	108500	20220930	40.37	165000	-7.70	20230802	130500	16.70	20230102	165000	-7.70	20230802	108500	40.37	20220930	0.58	Y	009150	5000	3734 억	23493221	N	N	117964	N	N
154	20230803	160218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151800	-4300	5	-2.75	122057316600	802008	27.80	156600	156700	150100	202500	109300	156100	152189.99	31.63	0	-143046	169366	162732	158366	151732	147366	160550	149550	3735	46600	5000	121750	100	1	74693696	113385	12.01	1.53	12	1.07	12636.00	99035.00	165000	20230802	-8.00	108500	20220930	39.91	165000	-8.00	20230802	130500	16.32	20230102	165000	-8.00	20230802	108500	39.91	20220930	0.60	Y	009150	5000	3734 억	23627442	N	N	117964	N	N
155	20230803	150219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151700	-4400	5	-2.82	111552040300	732860	25.40	156600	156700	150100	202500	109300	156100	152214.62	31.63	0	-138446	169366	162732	158366	151732	147366	160550	149550	3735	46600	5000	121750	100	1	74693696	113310	12.01	1.53	12	0.98	12636.00	99035.00	165000	20230802	-8.06	108500	20220930	39.82	165000	-8.06	20230802	130500	16.25	20230102	165000	-8.06	20230802	108500	39.82	20220930	0.60	Y	009150	5000	3734 억	23627442	N	N	303330	N	N
156	20230803	140216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151700	-4400	5	-2.82	94144867000	617841	21.42	156600	156700	150100	202500	109300	156100	152377.13	31.63	0	-132598	169366	162732	158366	151732	147366	160550	149550	3735	46600	5000	121750	100	1	74693696	113310	12.01	1.53	12	0.83	12636.00	99035.00	165000	20230802	-8.06	108500	20220930	39.82	165000	-8.06	20230802	130500	16.25	20230102	165000	-8.06	20230802	108500	39.82	20220930	0.60	Y	009150	5000	3734 억	23627442	N	N	303330	N	N
157	20230803	130219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152400	-3700	5	-2.37	84985185100	557568	19.33	156600	156700	150100	202500	109300	156100	152421.15	31.63	0	-118481	169366	162732	158366	151732	147366	160550	149550	3735	46600	5000	121750	100	1	74693696	113833	12.06	1.54	12	0.75	12636.00	99035.00	165000	20230802	-7.64	108500	20220930	40.46	165000	-7.64	20230802	130500	16.78	20230102	165000	-7.64	20230802	108500	40.46	20220930	0.60	Y	009150	5000	3734 억	23627442	N	N	303330	N	N
158	20230803	120218	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	151200	-4900	5	-3.14	62889207800	411301	14.26	156600	156700	151100	202500	109300	156100	152903.06	31.63	0	-73531	169366	162732	158366	151732	147366	160550	149550	3735	46600	5000	121750	100	1	74693696	112937	11.97	1.53	12	0.55	12636.00	99035.00	165000	20230802	-8.36	108500	20220930	39.35	165000	-8.36	20230802	130500	15.86	20230102	165000	-8.36	20230802	108500	39.35	20220930	0.60	Y	009150	5000	3734 억	23627442	N	N	303330	N	N
159	20230803	110216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	153400	-2700	5	-1.73	51335451400	335473	11.63	156600	156700	151100	202500	109300	156100	153024.02	31.63	0	-54810	169366	162732	158366	151732	147366	160550	149550	3735	46600	5000	121750	100	1	74693696	114580	12.14	1.55	12	0.45	12636.00	99035.00	165000	20230802	-7.03	108500	20220930	41.38	165000	-7.03	20230802	130500	17.55	20230102	165000	-7.03	20230802	108500	41.38	20220930	0.60	Y	009150	5000	3734 억	23627442	N	N	303330	N	N
160	20230803	100216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152800	-3300	5	-2.11	37339871800	243886	8.45	156600	156700	151100	202500	109300	156100	153103.70	31.63	0	-54873	169366	162732	158366	151732	147366	160550	149550	3735	46600	5000	121750	100	1	74693696	114132	12.09	1.54	12	0.33	12636.00	99035.00	165000	20230802	-7.39	108500	20220930	40.83	165000	-7.39	20230802	130500	17.09	20230102	165000	-7.39	20230802	108500	40.83	20220930	0.60	Y	009150	5000	3734 억	23627442	N	N	303330	N	N
161	20230803	090217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	154700	-1400	5	-0.90	5087695700	32707	1.13	156600	156700	154400	202500	109300	156100	155553.59	31.63	0	-11583	169366	162732	158366	151732	147366	160550	149550	3735	46600	5000	121750	100	1	74693696	115551	12.24	1.56	12	0.04	12636.00	99035.00	165000	20230802	-6.24	108500	20220930	42.58	165000	-6.24	20230802	130500	18.54	20230102	165000	-6.24	20230802	108500	42.58	20220930	0.60	Y	009150	5000	3734 억	23627442	N	N	303330	N	N
162	20230802	160217	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	156100	2900	2	1.89	458345375400	2865864	351.22	158500	165000	154000	199100	107300	153200	159935.93	31.58	0	301229	161666	157432	150366	146132	139066	159550	148250	3735	45900	5000	119490	100	1	74693696	116597	12.35	1.58	12	3.84	12636.00	99035.00	165000	20230802	-5.39	108500	20220930	43.87	165000	-5.39	20230802	130500	19.62	20230102	165000	-5.39	20230802	108500	43.87	20220930	0.58	Y	009150	5000	3734 억	23587028	N	N	293274	N	N
163	20230802	150218	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	155600	2400	2	1.57	443323597900	2769428	339.40	158500	165000	154000	199100	107300	153200	160079.17	31.58	0	291508	161666	157432	150366	146132	139066	159550	148250	3735	45900	5000	119490	100	1	74693696	116223	12.31	1.57	12	3.71	12636.00	99035.00	165000	20230802	-5.70	108500	20220930	43.41	165000	-5.70	20230802	130500	19.23	20230102	165000	-5.70	20230802	108500	43.41	20220930	0.58	Y	009150	5000	3734 억	23587028	N	N	40335	N	N
164	20230802	140219	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	154400	1200	2	0.78	409400511100	2552026	312.76	158500	165000	154000	199100	107300	153200	160423.47	31.58	0	279090	161666	157432	150366	146132	139066	159550	148250	3735	45900	5000	119490	100	1	74693696	115327	12.22	1.56	12	3.42	12636.00	99035.00	165000	20230802	-6.42	108500	20220930	42.30	165000	-6.42	20230802	130500	18.31	20230102	165000	-6.42	20230802	108500	42.30	20220930	0.58	Y	009150	5000	3734 억	23587028	N	N	40335	N	N
165	20230802	130217	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	156900	3700	2	2.42	376379013000	2340050	286.78	158500	165000	156000	199100	107300	153200	160844.26	31.58	0	274871	161666	157432	150366	146132	139066	159550	148250	3735	45900	5000	119490	100	1	74693696	117194	12.42	1.58	12	3.13	12636.00	99035.00	165000	20230802	-4.91	108500	20220930	44.61	165000	-4.91	20230802	130500	20.23	20230102	165000	-4.91	20230802	108500	44.61	20220930	0.58	Y	009150	5000	3734 억	23587028	N	N	40335	N	N
166	20230802	120216	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	158100	4900	2	3.20	340706252000	2112655	258.91	158500	165000	157700	199100	107300	153200	161271.53	31.58	0	231973	161666	157432	150366	146132	139066	159550	148250	3735	45900	5000	119490	100	1	74693696	118091	12.51	1.60	12	2.83	12636.00	99035.00	165000	20230802	-4.18	108500	20220930	45.71	165000	-4.18	20230802	130500	21.15	20230102	165000	-4.18	20230802	108500	45.71	20220930	0.58	Y	009150	5000	3734 억	23587028	N	N	40335	N	N
167	20230802	110215	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	159400	6200	2	4.05	301460401900	1865580	228.63	158500	165000	158400	199100	107300	153200	161593.42	31.58	0	193222	161666	157432	150366	146132	139066	159550	148250	3735	45900	5000	119490	100	1	74693696	119062	12.61	1.61	12	2.50	12636.00	99035.00	165000	20230802	-3.39	108500	20220930	46.91	165000	-3.39	20230802	130500	22.15	20230102	165000	-3.39	20230802	108500	46.91	20220930	0.58	Y	009150	5000	3734 억	23587028	N	N	40335	N	N
168	20230802	100217	55	20.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	159400	6200	2	4.05	249722112500	1542368	189.02	158500	165000	158400	199100	107300	153200	161911.66	31.58	0	180860	161666	157432	150366	146132	139066	159550	148250	3735	45900	5000	119490	100	1	74693696	119062	12.61	1.61	12	2.06	12636.00	99035.00	165000	20230802	-3.39	108500	20220930	46.91	165000	-3.39	20230802	130500	22.15	20230102	165000	-3.39	20230802	108500	46.91	20220930	0.58	Y	009150	5000	3734 억	23587028	N	N	40335	N	N
169	20230802	090217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	160500	7300	2	4.77	33166662500	207941	25.48	158500	160600	158400	199100	107300	153200	159518.64	31.58	0	-33800	161666	157432	150366	146132	139066	159550	148250	3735	45900	5000	119490	100	1	74693696	119883	12.70	1.62	12	0.28	12636.00	99035.00	161000	20230717	-0.31	108500	20220930	47.93	161000	-0.31	20230717	130500	22.99	20230102	161000	-0.31	20230717	108500	47.93	20220930	0.58	Y	009150	5000	3734 억	23587028	N	N	40335	N	N
170	20230801	160217	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	153200	7800	2	5.36	122366916100	812937	249.05	144600	154600	143300	189000	101800	145400	150520.17	31.52	-280	6976	147333	146366	144833	143866	142333	145600	143100	3735	43600	5000	113410	100	1	74693696	114431	12.12	1.55	12	1.09	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	0.59	Y	009150	5000	3734 억	23545214	N	N	40334	N	N
171	20230801	150214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	154500	9100	2	6.26	108584026600	723318	221.59	144600	154600	143300	189000	101800	145400	150119.84	31.52	-280	27414	147333	146366	144833	143866	142333	145600	143100	3735	43600	5000	113410	100	1	74693696	115402	12.23	1.56	12	0.97	12636.00	99035.00	161000	20230717	-4.04	108500	20220930	42.40	161000	-4.04	20230717	130500	18.39	20230102	161000	-4.04	20230717	108500	42.40	20220930	0.59	Y	009150	5000	3734 억	23545214	N	N	40736	N	N
172	20230801	140219	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	152200	6800	2	4.68	74997005200	504630	154.60	144600	152700	143300	189000	101800	145400	148618.29	31.52	-280	25777	147333	146366	144833	143866	142333	145600	143100	3735	43600	5000	113410	100	1	74693696	113684	12.04	1.54	12	0.68	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	0.59	Y	009150	5000	3734 억	23545214	N	N	40736	N	N
173	20230801	130216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	149500	4100	2	2.82	40904520100	279023	85.48	144600	149600	143300	189000	101800	145400	146599.42	31.52	-280	-7770	147333	146366	144833	143866	142333	145600	143100	3735	43600	5000	113410	100	1	74693696	111667	11.83	1.51	12	0.37	12636.00	99035.00	161000	20230717	-7.14	108500	20220930	37.79	161000	-7.14	20230717	130500	14.56	20230102	161000	-7.14	20230717	108500	37.79	20220930	0.59	Y	009150	5000	3734 억	23545214	N	N	40736	N	N
174	20230801	120216	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147100	1700	2	1.17	32069702300	219422	67.22	144600	148300	143300	189000	101800	145400	146155.63	31.52	-280	-13914	147333	146366	144833	143866	142333	145600	143100	3735	43600	5000	113410	100	1	74693696	109874	11.64	1.49	12	0.29	12636.00	99035.00	161000	20230717	-8.63	108500	20220930	35.58	161000	-8.63	20230717	130500	12.72	20230102	161000	-8.63	20230717	108500	35.58	20220930	0.59	Y	009150	5000	3734 억	23545214	N	N	40736	N	N
175	20230801	110214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	147100	1700	2	1.17	24274557000	166518	51.01	144600	147400	143300	189000	101800	145400	145777.55	31.52	-280	-6692	147333	146366	144833	143866	142333	145600	143100	3735	43600	5000	113410	100	1	74693696	109874	11.64	1.49	12	0.22	12636.00	99035.00	161000	20230717	-8.63	108500	20220930	35.58	161000	-8.63	20230717	130500	12.72	20230102	161000	-8.63	20230717	108500	35.58	20220930	0.59	Y	009150	5000	3734 억	23545214	N	N	40736	N	N
176	20230801	100215	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	145000	-400	5	-0.28	14234554000	98017	30.03	144600	146200	143300	189000	101800	145400	145225.22	31.52	-280	-5173	147333	146366	144833	143866	142333	145600	143100	3735	43600	5000	113410	100	1	74693696	108306	11.48	1.46	12	0.13	12636.00	99035.00	161000	20230717	-9.94	108500	20220930	33.64	161000	-9.94	20230717	130500	11.11	20230102	161000	-9.94	20230717	108500	33.64	20220930	0.59	Y	009150	5000	3734 억	23545214	N	N	40736	N	N
177	20230801	090214	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	143600	-1800	5	-1.24	1932607400	13422	4.11	144600	144600	143300	189000	101800	145400	143979.99	31.52	-280	-5795	147333	146366	144833	143866	142333	145600	143100	3735	43600	5000	113410	100	1	74693696	107260	11.36	1.45	12	0.02	12636.00	99035.00	161000	20230717	-10.81	108500	20220930	32.35	161000	-10.81	20230717	130500	10.04	20230102	161000	-10.81	20230717	108500	32.35	20220930	0.59	Y	009150	5000	3734 억	23545214	N	N	40736	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History