KissMeData/010120/price/prices-20230701.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105700	4700	2	4.65	80151067800	762005	74.40	100900	108700	100800	131300	70700	101000	105190.44	13.90	0	-33575	109533	105266	98633	94366	87733	107400	96500	1500	30300	5000	76760	100	1	30000000	31710	35.12	2.01	12	2.54	3010.00	52595.00	137500	20230726	-23.13	44800	20220928	135.94	137500	-23.13	20230726	47750	121.36	20230207	137500	-23.13	20230726	44800	135.94	20220928	1.49	Y	010120	5000	1500 억		4168977	N	N	30662	N	00	N
3	20230731	150245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106400	5400	2	5.35	76115801900	723849	70.67	100900	108700	100800	131300	70700	101000	105161.27	13.90	0	-29092	109533	105266	98633	94366	87733	107400	96500	1500	30300	5000	76760	100	1	30000000	31920	35.35	2.02	12	2.41	3010.00	52595.00	137500	20230726	-22.62	44800	20220928	137.50	137500	-22.62	20230726	47750	122.83	20230207	137500	-22.62	20230726	44800	137.50	20220928	1.49	Y	010120	5000	1500 억		4168977	N	N	32541	N	00	N
4	20230731	140245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106200	5200	2	5.15	66566273300	634870	61.99	100900	108500	100800	131300	70700	101000	104857.66	13.90	0	-32622	109533	105266	98633	94366	87733	107400	96500	1500	30300	5000	76760	100	1	30000000	31860	35.28	2.02	12	2.12	3010.00	52595.00	137500	20230726	-22.76	44800	20220928	137.05	137500	-22.76	20230726	47750	122.41	20230207	137500	-22.76	20230726	44800	137.05	20220928	1.49	Y	010120	5000	1500 억		4168977	N	N	32541	N	00	N
5	20230731	130246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106500	5500	2	5.45	62667292700	598247	58.41	100900	108500	100800	131300	70700	101000	104759.20	13.90	0	-30152	109533	105266	98633	94366	87733	107400	96500	1500	30300	5000	76760	100	1	30000000	31950	35.38	2.02	12	1.99	3010.00	52595.00	137500	20230726	-22.55	44800	20220928	137.72	137500	-22.55	20230726	47750	123.04	20230207	137500	-22.55	20230726	44800	137.72	20220928	1.49	Y	010120	5000	1500 억		4168977	N	N	32541	N	00	N
6	20230731	120248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106500	5500	2	5.45	53194004200	509542	49.75	100900	107300	100800	131300	70700	101000	104403.87	13.90	0	-18493	109533	105266	98633	94366	87733	107400	96500	1500	30300	5000	76760	100	1	30000000	31950	35.38	2.02	12	1.70	3010.00	52595.00	137500	20230726	-22.55	44800	20220928	137.72	137500	-22.55	20230726	47750	123.04	20230207	137500	-22.55	20230726	44800	137.72	20220928	1.49	Y	010120	5000	1500 억		4168977	N	N	32541	N	00	N
7	20230731	110248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105400	4400	2	4.36	43128449900	414685	40.49	100900	105800	100800	131300	70700	101000	104011.78	13.90	0	-8147	109533	105266	98633	94366	87733	107400	96500	1500	30300	5000	76760	100	1	30000000	31620	35.02	2.00	12	1.38	3010.00	52595.00	137500	20230726	-23.35	44800	20220928	135.27	137500	-23.35	20230726	47750	120.73	20230207	137500	-23.35	20230726	44800	135.27	20220928	1.49	Y	010120	5000	1500 억		4168977	N	N	32541	N	00	N
8	20230731	100248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103400	2400	2	2.38	33939043800	326904	31.92	100900	105800	100800	131300	70700	101000	103830.17	13.90	0	-33000	109533	105266	98633	94366	87733	107400	96500	1500	30300	5000	76760	100	1	30000000	31020	34.35	1.97	12	1.09	3010.00	52595.00	137500	20230726	-24.80	44800	20220928	130.80	137500	-24.80	20230726	47750	116.54	20230207	137500	-24.80	20230726	44800	130.80	20220928	1.49	Y	010120	5000	1500 억		4168977	N	N	32541	N	00	N
9	20230731	090245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102900	1900	2	1.88	1572351200	15554	1.52	100900	102900	100800	131300	70700	101000	101097.47	13.90	0	1519	109533	105266	98633	94366	87733	107400	96500	1500	30300	5000	76760	100	1	30000000	30870	34.19	1.96	12	0.05	3010.00	52595.00	137500	20230726	-25.16	44800	20220928	129.69	137500	-25.16	20230726	47750	115.50	20230207	137500	-25.16	20230726	44800	129.69	20220928	1.49	Y	010120	5000	1500 억		4168977	N	N	32541	N	00	N
10	20230728	160246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101000	5500	2	5.76	99823624000	995299	60.98	93700	102900	92000	124100	66900	95500	100297.97	13.19	0	173341	109833	102666	97233	90066	84633	99950	87350	1500	28600	5000	72580	100	1	30000000	30300	33.55	1.92	12	3.32	3010.00	52595.00	137500	20230726	-26.55	44800	20220928	125.45	137500	-26.55	20230726	47750	111.52	20230207	137500	-26.55	20230726	44800	125.45	20220928	1.24	Y	010120	5000	1500 억		3956584	N	N	32541	N	00	N
11	20230728	150245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100400	4900	2	5.13	95302847100	950579	58.24	93700	102900	92000	124100	66900	95500	100261.45	13.19	0	157513	109833	102666	97233	90066	84633	99950	87350	1500	28600	5000	72580	100	1	30000000	30120	33.36	1.91	12	3.17	3010.00	52595.00	137500	20230726	-26.98	44800	20220928	124.11	137500	-26.98	20230726	47750	110.26	20230207	137500	-26.98	20230726	44800	124.11	20220928	1.24	Y	010120	5000	1500 억		3956584	N	N	323	N	00	N
12	20230728	140245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102200	6700	2	7.02	85340747100	852249	52.22	93700	102900	92000	124100	66900	95500	100140.03	13.19	0	144802	109833	102666	97233	90066	84633	99950	87350	1500	28600	5000	72580	100	1	30000000	30660	33.95	1.94	12	2.84	3010.00	52595.00	137500	20230726	-25.67	44800	20220928	128.12	137500	-25.67	20230726	47750	114.03	20230207	137500	-25.67	20230726	44800	128.12	20220928	1.24	Y	010120	5000	1500 억		3956584	N	N	323	N	00	N
13	20230728	130246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102200	6700	2	7.02	76918694600	769539	47.15	93700	102900	92000	124100	66900	95500	99958.61	13.19	0	123844	109833	102666	97233	90066	84633	99950	87350	1500	28600	5000	72580	100	1	30000000	30660	33.95	1.94	12	2.57	3010.00	52595.00	137500	20230726	-25.67	44800	20220928	128.12	137500	-25.67	20230726	47750	114.03	20230207	137500	-25.67	20230726	44800	128.12	20220928	1.24	Y	010120	5000	1500 억		3956584	N	N	323	N	00	N
14	20230728	120244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101400	5900	2	6.18	70923572700	710625	43.54	93700	102900	92000	124100	66900	95500	99809.07	13.19	0	106123	109833	102666	97233	90066	84633	99950	87350	1500	28600	5000	72580	100	1	30000000	30420	33.69	1.93	12	2.37	3010.00	52595.00	137500	20230726	-26.25	44800	20220928	126.34	137500	-26.25	20230726	47750	112.36	20230207	137500	-26.25	20230726	44800	126.34	20220928	1.24	Y	010120	5000	1500 억		3956584	N	N	323	N	00	N
15	20230728	110246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101400	5900	2	6.18	63253005300	635058	38.91	93700	102900	92000	124100	66900	95500	99606.80	13.19	0	85229	109833	102666	97233	90066	84633	99950	87350	1500	28600	5000	72580	100	1	30000000	30420	33.69	1.93	12	2.12	3010.00	52595.00	137500	20230726	-26.25	44800	20220928	126.34	137500	-26.25	20230726	47750	112.36	20230207	137500	-26.25	20230726	44800	126.34	20220928	1.24	Y	010120	5000	1500 억		3956584	N	N	323	N	00	N
16	20230728	100245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99900	4400	2	4.61	45651762400	461101	28.25	93700	102400	92000	124100	66900	95500	99011.73	13.19	0	48993	109833	102666	97233	90066	84633	99950	87350	1500	28600	5000	72580	100	1	30000000	29970	33.19	1.90	12	1.54	3010.00	52595.00	137500	20230726	-27.35	44800	20220928	122.99	137500	-27.35	20230726	47750	109.21	20230207	137500	-27.35	20230726	44800	122.99	20220928	1.24	Y	010120	5000	1500 억		3956584	N	N	323	N	00	N
17	20230728	090246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93000	-2500	5	-2.62	2826034800	30315	1.86	93700	94600	92000	124100	66900	95500	93164.31	13.19	0	2273	109833	102666	97233	90066	84633	99950	87350	1500	28600	5000	72580	100	1	30000000	27900	30.90	1.77	12	0.10	3010.00	52595.00	137500	20230726	-32.36	44800	20220928	107.59	137500	-32.36	20230726	47750	94.76	20230207	137500	-32.36	20230726	44800	107.59	20220928	1.24	Y	010120	5000	1500 억		3956584	N	N	323	N	00	N
18	20230727	160246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	95500	-100	5	-0.10	160063660800	1614338	34.62	98700	104400	91800	124200	67000	95600	99159.84	12.99	-201772	-2585	155000	125300	107800	78100	60600	116550	69350	1500	28600	5000	72650	100	1	30000000	28650	31.73	1.82	12	5.38	3010.00	52595.00	137500	20230726	-30.55	44800	20220928	113.17	137500	-30.55	20230726	47750	100.00	20230207	137500	-30.55	20230726	44800	113.17	20220928	0.72	N	010120	5000	1500 억		3897525	N	N	323	N	00	N
19	20230727	150244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	96500	900	2	0.94	152206288800	1531797	32.85	98700	104400	91800	124200	67000	95600	99368.09	12.99	-201772	-8306	155000	125300	107800	78100	60600	116550	69350	1500	28600	5000	72650	100	1	30000000	28950	32.06	1.83	12	5.11	3010.00	52595.00	137500	20230726	-29.82	44800	20220928	115.40	137500	-29.82	20230726	47750	102.09	20230207	137500	-29.82	20230726	44800	115.40	20220928	0.72	N	010120	5000	1500 억		3897525	N	N	231157	N	00	N
20	20230727	140243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	97600	2000	2	2.09	139513724700	1401158	30.05	98700	104400	91800	124200	67000	95600	99574.41	12.99	-201772	-9934	155000	125300	107800	78100	60600	116550	69350	1500	28600	5000	72650	100	1	30000000	29280	32.43	1.86	12	4.67	3010.00	52595.00	137500	20230726	-29.02	44800	20220928	117.86	137500	-29.02	20230726	47750	104.40	20230207	137500	-29.02	20230726	44800	117.86	20220928	0.72	N	010120	5000	1500 억		3897525	N	N	231157	N	00	N
21	20230727	130244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99000	3400	2	3.56	127636392700	1279660	27.44	98700	104400	91800	124200	67000	95600	99747.12	12.99	-201772	-10441	155000	125300	107800	78100	60600	116550	69350	1500	28600	5000	72650	100	1	30000000	29700	32.89	1.88	12	4.27	3010.00	52595.00	137500	20230726	-28.00	44800	20220928	120.98	137500	-28.00	20230726	47750	107.33	20230207	137500	-28.00	20230726	44800	120.98	20220928	0.72	N	010120	5000	1500 억		3897525	N	N	231157	N	00	N
22	20230727	120245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99100	3500	2	3.66	119772716000	1200152	25.74	98700	104400	91800	124200	67000	95600	99803.02	12.99	-201772	-10331	155000	125300	107800	78100	60600	116550	69350	1500	28600	5000	72650	100	1	30000000	29730	32.92	1.88	12	4.00	3010.00	52595.00	137500	20230726	-27.93	44800	20220928	121.21	137500	-27.93	20230726	47750	107.54	20230207	137500	-27.93	20230726	44800	121.21	20220928	0.72	N	010120	5000	1500 억		3897525	N	N	231157	N	00	N
23	20230727	110245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99200	3600	2	3.77	90777569700	910632	19.53	98700	104400	91800	124200	67000	95600	99692.84	12.99	-201772	-1888	155000	125300	107800	78100	60600	116550	69350	1500	28600	5000	72650	100	1	30000000	29760	32.96	1.89	12	3.04	3010.00	52595.00	137500	20230726	-27.85	44800	20220928	121.43	137500	-27.85	20230726	47750	107.75	20230207	137500	-27.85	20230726	44800	121.43	20220928	0.72	N	010120	5000	1500 억		3897525	N	N	231157	N	00	N
24	20230727	100244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100500	4900	2	5.13	81511650800	817194	17.53	98700	104400	91800	124200	67000	95600	99753.13	12.99	-201772	-5552	155000	125300	107800	78100	60600	116550	69350	1500	28600	5000	72650	100	1	30000000	30150	33.39	1.91	12	2.72	3010.00	52595.00	137500	20230726	-26.91	44800	20220928	124.33	137500	-26.91	20230726	47750	110.47	20230207	137500	-26.91	20230726	44800	124.33	20220928	0.72	N	010120	5000	1500 억		3897525	N	N	231157	N	00	N
25	20230727	090245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101400	5800	2	6.07	15748844400	157184	3.37	98700	101800	98700	124200	67000	95600	100236.37	12.99	-201772	-34691	155000	125300	107800	78100	60600	116550	69350	1500	28600	5000	72650	100	1	30000000	30420	33.69	1.93	12	0.52	3010.00	52595.00	137500	20230726	-26.25	44800	20220928	126.34	137500	-26.25	20230726	47750	112.36	20230207	137500	-26.25	20230726	44800	126.34	20220928	0.72	N	010120	5000	1500 억		3897525	N	N	231157	N	00	N
26	20230726	160243	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	95600	-19900	5	-17.23	532321290200	4639278	121.07	122400	137500	90300	150100	80900	115500	114752.19	13.66	0	-225679	137566	126532	107966	96932	78366	132050	102450	1500	34600	5000	87780	100	1	30000000	28680	31.76	1.82	12	15.46	3010.00	52595.00	137500	20230726	-30.47	44800	20220928	113.39	137500	-30.47	20230726	47750	100.21	20230207	137500	-30.47	20230726	44800	113.39	20220928	0.71	Y	010120	5000	1500 억		4099297	N	N	231156	N	00	N
27	20230726	150245	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	95500	-20000	5	-17.32	522254014400	4533922	118.32	122400	137500	90300	150100	80900	115500	115188.11	13.66	0	-230361	137566	126532	107966	96932	78366	132050	102450	1500	34600	5000	87780	100	1	30000000	28650	31.73	1.82	12	15.11	3010.00	52595.00	137500	20230726	-30.55	44800	20220928	113.17	137500	-30.55	20230726	47750	100.00	20230207	137500	-30.55	20230726	44800	113.17	20220928	0.71	Y	010120	5000	1500 억		4099297	N	N	185567	N	00	N
28	20230726	140245	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	96100	-19400	5	-16.80	490202803800	4199472	109.59	122400	137500	90300	150100	80900	115500	116729.75	13.66	0	-224335	137566	126532	107966	96932	78366	132050	102450	1500	34600	5000	87780	100	1	30000000	28830	31.93	1.83	12	14.00	3010.00	52595.00	137500	20230726	-30.11	44800	20220928	114.51	137500	-30.11	20230726	47750	101.26	20230207	137500	-30.11	20230726	44800	114.51	20220928	0.71	Y	010120	5000	1500 억		4099297	N	N	185567	N	00	N
29	20230726	130242	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	105300	-10200	5	-8.83	417937729600	3467945	90.50	122400	137500	105200	150100	80900	115500	120515.11	13.66	0	-294267	137566	126532	107966	96932	78366	132050	102450	1500	34600	5000	87780	100	1	30000000	31590	34.98	2.00	12	11.56	3010.00	52595.00	137500	20230726	-23.42	44800	20220928	135.04	137500	-23.42	20230726	47750	120.52	20230207	137500	-23.42	20230726	44800	135.04	20220928	0.71	Y	010120	5000	1500 억		4099297	N	N	185567	N	00	N
30	20230726	120244	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	112300	-3200	5	-2.77	372330582800	3046108	79.49	122400	137500	109800	150100	80900	115500	122232.47	13.66	0	-273050	137566	126532	107966	96932	78366	132050	102450	1500	34600	5000	87780	100	1	30000000	33690	37.31	2.14	12	10.15	3010.00	52595.00	137500	20230726	-18.33	44800	20220928	150.67	137500	-18.33	20230726	47750	135.18	20230207	137500	-18.33	20230726	44800	150.67	20220928	0.71	Y	010120	5000	1500 억		4099297	N	N	185567	N	00	N
31	20230726	110243	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	116000	500	2	0.43	330606331600	2677895	69.88	122400	137500	112400	150100	80900	115500	123458.74	13.66	0	-250394	137566	126532	107966	96932	78366	132050	102450	1500	34600	5000	87780	100	1	30000000	34800	38.54	2.21	12	8.93	3010.00	52595.00	137500	20230726	-15.64	44800	20220928	158.93	137500	-15.64	20230726	47750	142.93	20230207	137500	-15.64	20230726	44800	158.93	20220928	0.71	Y	010120	5000	1500 억		4099297	N	N	185567	N	00	N
32	20230726	100244	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	118500	3000	2	2.60	271841946800	2175969	56.79	122400	137500	112400	150100	80900	115500	124930.90	13.66	0	-160019	137566	126532	107966	96932	78366	132050	102450	1500	34600	5000	87780	100	1	30000000	35550	39.37	2.25	12	7.25	3010.00	52595.00	137500	20230726	-13.82	44800	20220928	164.51	137500	-13.82	20230726	47750	148.17	20230207	137500	-13.82	20230726	44800	164.51	20220928	0.71	Y	010120	5000	1500 억		4099297	N	N	185567	N	00	N
33	20230726	090243	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	127500	12000	2	10.39	39498018200	316243	8.25	122400	128900	120100	150100	80900	115500	124909.73	13.66	0	-13211	137566	126532	107966	96932	78366	132050	102450	1500	34600	5000	87780	100	1	30000000	38250	42.36	2.42	12	1.05	3010.00	52595.00	128900	20230726	-1.09	44800	20220928	184.60	128900	-1.09	20230726	47750	167.02	20230207	128900	-1.09	20230726	44800	184.60	20220928	0.71	Y	010120	5000	1500 억		4099297	N	N	185567	N	00	N
34	20230725	160242	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	115500	23200	2	25.14	415039496400	3768587	1491.12	93700	119000	89400	119900	64700	92300	110123.14	14.83	0	-316251	96500	94400	90800	88700	85100	95450	89750	1500	27600	5000	70140	100	1	30000000	34650	38.37	2.20	12	12.56	3010.00	52595.00	119000	20230725	-2.94	44800	20220928	157.81	119000	-2.94	20230725	47750	141.88	20230207	119000	-2.94	20230725	44800	157.81	20220928	0.71	Y	010120	5000	1500 억		4448375	N	N	185565	N	00	N
35	20230725	150240	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	117100	24800	2	26.87	378150877200	3453127	1366.30	93700	118100	89400	119900	64700	92300	109509.72	14.83	0	-314878	96500	94400	90800	88700	85100	95450	89750	1500	27600	5000	70140	100	1	30000000	35130	38.90	2.23	12	11.51	3010.00	52595.00	118100	20230725	-0.85	44800	20220928	161.38	118100	-0.85	20230725	47750	145.24	20230207	118100	-0.85	20230725	44800	161.38	20220928	0.71	Y	010120	5000	1500 억		4448375	N	N	22009	N	00	N
36	20230725	140241	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	110200	17900	2	19.39	291092706500	2688139	1063.62	93700	117500	89400	119900	64700	92300	108287.85	14.83	0	-270760	96500	94400	90800	88700	85100	95450	89750	1500	27600	5000	70140	100	1	30000000	33060	36.61	2.10	12	8.96	3010.00	52595.00	117500	20230725	-6.21	44800	20220928	145.98	117500	-6.21	20230725	47750	130.79	20230207	117500	-6.21	20230725	44800	145.98	20220928	0.71	Y	010120	5000	1500 억		4448375	N	N	22009	N	00	N
37	20230725	130242	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	112200	19900	2	21.56	252084761900	2338241	925.17	93700	117500	89400	119900	64700	92300	107809.61	14.83	0	-298112	96500	94400	90800	88700	85100	95450	89750	1500	27600	5000	70140	100	1	30000000	33660	37.28	2.13	12	7.79	3010.00	52595.00	117500	20230725	-4.51	44800	20220928	150.45	117500	-4.51	20230725	47750	134.97	20230207	117500	-4.51	20230725	44800	150.45	20220928	0.71	Y	010120	5000	1500 억		4448375	N	N	22009	N	00	N
38	20230725	120242	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	112800	20500	2	22.21	187104615600	1772331	701.26	93700	114400	89400	119900	64700	92300	105569.83	14.83	0	-292462	96500	94400	90800	88700	85100	95450	89750	1500	27600	5000	70140	100	1	30000000	33840	37.48	2.14	12	5.91	3010.00	52595.00	114400	20230725	-1.40	44800	20220928	151.79	114400	-1.40	20230725	47750	136.23	20230207	114400	-1.40	20230725	44800	151.79	20220928	0.71	Y	010120	5000	1500 억		4448375	N	N	22009	N	00	N
39	20230725	110241	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	100900	8600	2	9.32	55265253300	568505	224.94	93700	103000	89400	119900	64700	92300	97211.60	14.83	0	-160808	96500	94400	90800	88700	85100	95450	89750	1500	27600	5000	70140	100	1	30000000	30270	33.52	1.92	12	1.90	3010.00	52595.00	103000	20230725	-2.04	44800	20220928	125.22	103000	-2.04	20230725	47750	111.31	20230207	103000	-2.04	20230725	44800	125.22	20220928	0.71	Y	010120	5000	1500 억		4448375	N	N	22009	N	00	N
40	20230725	100241	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	95700	3400	2	3.68	15749590500	169474	67.06	93700	96500	89400	119900	64700	92300	92932.21	14.83	0	-65388	96500	94400	90800	88700	85100	95450	89750	1500	27600	5000	70140	100	1	30000000	28710	31.79	1.82	12	0.56	3010.00	52595.00	96500	20230725	-0.83	44800	20220928	113.62	96500	-0.83	20230725	47750	100.42	20230207	96500	-0.83	20230725	44800	113.62	20220928	0.71	Y	010120	5000	1500 억		4448375	N	N	22009	N	00	N
41	20230725	090242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91300	-1000	5	-1.08	1668186800	18000	7.12	93700	93700	91100	119900	64700	92300	92677.15	14.83	0	-14045	96500	94400	90800	88700	85100	95450	89750	1500	27600	5000	70140	100	1	30000000	27390	30.33	1.74	12	0.06	3010.00	52595.00	94900	20230712	-3.79	44800	20220928	103.79	94900	-3.79	20230712	47750	91.20	20230207	94900	-3.79	20230712	44800	103.79	20220928	0.71	Y	010120	5000	1500 억		4448375	N	N	22009	N	00	N
42	20230724	160241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92300	3300	2	3.71	22792384600	249944	260.19	89500	92900	87200	115700	62300	89000	91188.02	14.80	775	-18949	90466	89732	88966	88232	87466	90100	88600	1500	26700	5000	67640	100	1	30000000	27690	30.66	1.75	12	0.83	3010.00	52595.00	94900	20230712	-2.74	44800	20220928	106.03	94900	-2.74	20230712	47750	93.30	20230207	94900	-2.74	20230712	44800	106.03	20220928	0.68	Y	010120	5000	1500 억		4439101	N	N	21954	N	00	N
43	20230724	150240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91600	2600	2	2.92	20851439800	228856	238.24	89500	92900	87200	115700	62300	89000	91111.62	14.80	775	-14836	90466	89732	88966	88232	87466	90100	88600	1500	26700	5000	67640	100	1	30000000	27480	30.43	1.74	12	0.76	3010.00	52595.00	94900	20230712	-3.48	44800	20220928	104.46	94900	-3.48	20230712	47750	91.83	20230207	94900	-3.48	20230712	44800	104.46	20220928	0.68	Y	010120	5000	1500 억		4439101	N	N	4060	N	00	N
44	20230724	140238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92400	3400	2	3.82	17375754400	190963	198.79	89500	92900	87200	115700	62300	89000	90990.16	14.80	775	-14904	90466	89732	88966	88232	87466	90100	88600	1500	26700	5000	67640	100	1	30000000	27720	30.70	1.76	12	0.64	3010.00	52595.00	94900	20230712	-2.63	44800	20220928	106.25	94900	-2.63	20230712	47750	93.51	20230207	94900	-2.63	20230712	44800	106.25	20220928	0.68	Y	010120	5000	1500 억		4439101	N	N	4060	N	00	N
45	20230724	130241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92700	3700	2	4.16	14040519400	154713	161.06	89500	92900	87200	115700	62300	89000	90752.03	14.80	775	-10716	90466	89732	88966	88232	87466	90100	88600	1500	26700	5000	67640	100	1	30000000	27810	30.80	1.76	12	0.52	3010.00	52595.00	94900	20230712	-2.32	44800	20220928	106.92	94900	-2.32	20230712	47750	94.14	20230207	94900	-2.32	20230712	44800	106.92	20220928	0.68	Y	010120	5000	1500 억		4439101	N	N	4060	N	00	N
46	20230724	120239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92100	3100	2	3.48	10960490900	121374	126.35	89500	92100	87200	115700	62300	89000	90303.45	14.80	775	-2066	90466	89732	88966	88232	87466	90100	88600	1500	26700	5000	67640	100	1	30000000	27630	30.60	1.75	12	0.40	3010.00	52595.00	94900	20230712	-2.95	44800	20220928	105.58	94900	-2.95	20230712	47750	92.88	20230207	94900	-2.95	20230712	44800	105.58	20220928	0.68	Y	010120	5000	1500 억		4439101	N	N	4060	N	00	N
47	20230724	110242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91500	2500	2	2.81	8317888500	92553	96.35	89500	92000	87200	115700	62300	89000	89871.62	14.80	775	4376	90466	89732	88966	88232	87466	90100	88600	1500	26700	5000	67640	100	1	30000000	27450	30.40	1.74	12	0.31	3010.00	52595.00	94900	20230712	-3.58	44800	20220928	104.24	94900	-3.58	20230712	47750	91.62	20230207	94900	-3.58	20230712	44800	104.24	20220928	0.68	Y	010120	5000	1500 억		4439101	N	N	4060	N	00	N
48	20230724	100238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89500	500	2	0.56	3927570900	44229	46.04	89500	89800	87200	115700	62300	89000	88800.81	14.80	775	5701	90466	89732	88966	88232	87466	90100	88600	1500	26700	5000	67640	100	1	30000000	26850	29.73	1.70	12	0.15	3010.00	52595.00	94900	20230712	-5.69	44800	20220928	99.78	94900	-5.69	20230712	47750	87.43	20230207	94900	-5.69	20230712	44800	99.78	20220928	0.68	Y	010120	5000	1500 억		4439101	N	N	4060	N	00	N
49	20230724	090239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88300	-700	5	-0.79	397198700	4466	4.65	89500	89500	88100	115700	62300	89000	88938.36	14.80	775	-1928	90466	89732	88966	88232	87466	90100	88600	1500	26700	5000	67640	100	1	30000000	26490	29.34	1.68	12	0.01	3010.00	52595.00	94900	20230712	-6.95	44800	20220928	97.10	94900	-6.95	20230712	47750	84.92	20230207	94900	-6.95	20230712	44800	97.10	20220928	0.68	Y	010120	5000	1500 억		4439101	N	N	4060	N	00	N
50	20230721	160238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89000	-500	5	-0.56	8496932400	95763	70.36	88600	89700	88200	116300	62700	89500	88727.84	14.73	48	25012	93033	91266	89233	87466	85433	90250	86450	1500	26800	5000	68020	100	1	30000000	26700	29.57	1.69	12	0.32	3010.00	52595.00	94900	20230712	-6.22	44800	20220928	98.66	94900	-6.22	20230712	47750	86.39	20230207	94900	-6.22	20230712	44800	98.66	20220928	0.66	Y	010120	5000	1500 억		4418062	N	N	4060	N	00	N
51	20230721	150240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88500	-1000	5	-1.12	7602534500	85683	62.95	88600	89700	88200	116300	62700	89500	88728.08	14.73	48	23093	93033	91266	89233	87466	85433	90250	86450	1500	26800	5000	68020	100	1	30000000	26550	29.40	1.68	12	0.29	3010.00	52595.00	94900	20230712	-6.74	44800	20220928	97.54	94900	-6.74	20230712	47750	85.34	20230207	94900	-6.74	20230712	44800	97.54	20220928	0.66	Y	010120	5000	1500 억		4418062	N	N	7531	N	00	N
52	20230721	140239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88700	-800	5	-0.89	5856044900	65970	48.47	88600	89700	88200	116300	62700	89500	88767.64	14.73	48	17267	93033	91266	89233	87466	85433	90250	86450	1500	26800	5000	68020	100	1	30000000	26610	29.47	1.69	12	0.22	3010.00	52595.00	94900	20230712	-6.53	44800	20220928	97.99	94900	-6.53	20230712	47750	85.76	20230207	94900	-6.53	20230712	44800	97.99	20220928	0.66	Y	010120	5000	1500 억		4418062	N	N	7531	N	00	N
53	20230721	130238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89000	-500	5	-0.56	4965568400	55946	41.10	88600	89700	88200	116300	62700	89500	88755.65	14.73	48	15101	93033	91266	89233	87466	85433	90250	86450	1500	26800	5000	68020	100	1	30000000	26700	29.57	1.69	12	0.19	3010.00	52595.00	94900	20230712	-6.22	44800	20220928	98.66	94900	-6.22	20230712	47750	86.39	20230207	94900	-6.22	20230712	44800	98.66	20220928	0.66	Y	010120	5000	1500 억		4418062	N	N	7531	N	00	N
54	20230721	120241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88600	-900	5	-1.01	3666236700	41351	30.38	88600	89700	88200	116300	62700	89500	88660.16	14.73	48	6799	93033	91266	89233	87466	85433	90250	86450	1500	26800	5000	68020	100	1	30000000	26580	29.44	1.68	12	0.14	3010.00	52595.00	94900	20230712	-6.64	44800	20220928	97.77	94900	-6.64	20230712	47750	85.55	20230207	94900	-6.64	20230712	44800	97.77	20220928	0.66	Y	010120	5000	1500 억		4418062	N	N	7531	N	00	N
55	20230721	110240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88400	-1100	5	-1.23	2689083100	30317	22.27	88600	89700	88200	116300	62700	89500	88697.26	14.73	48	603	93033	91266	89233	87466	85433	90250	86450	1500	26800	5000	68020	100	1	30000000	26520	29.37	1.68	12	0.10	3010.00	52595.00	94900	20230712	-6.85	44800	20220928	97.32	94900	-6.85	20230712	47750	85.13	20230207	94900	-6.85	20230712	44800	97.32	20220928	0.66	Y	010120	5000	1500 억		4418062	N	N	7531	N	00	N
56	20230721	100240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88500	-1000	5	-1.12	1830827700	20619	15.15	88600	89700	88200	116300	62700	89500	88791.17	14.73	48	-1047	93033	91266	89233	87466	85433	90250	86450	1500	26800	5000	68020	100	1	30000000	26550	29.40	1.68	12	0.07	3010.00	52595.00	94900	20230712	-6.74	44800	20220928	97.54	94900	-6.74	20230712	47750	85.34	20230207	94900	-6.74	20230712	44800	97.54	20220928	0.66	Y	010120	5000	1500 억		4418062	N	N	7531	N	00	N
57	20230721	090240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88800	-700	5	-0.78	176287600	1991	1.46	88600	88900	88200	116300	62700	89500	88512.48	14.73	48	-53	93033	91266	89233	87466	85433	90250	86450	1500	26800	5000	68020	100	1	30000000	26640	29.50	1.69	12	0.01	3010.00	52595.00	94900	20230712	-6.43	44800	20220928	98.21	94900	-6.43	20230712	47750	85.97	20230207	94900	-6.43	20230712	44800	98.21	20220928	0.66	Y	010120	5000	1500 억		4418062	N	N	7531	N	00	N
58	20230720	160239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89500	200	2	0.22	12096394100	135559	47.43	91000	91000	87200	116000	62600	89300	89232.55	14.69	0	15279	96300	92800	89500	86000	82700	94550	87750	1500	26700	5000	67860	100	1	30000000	26850	29.73	1.70	12	0.45	3010.00	52595.00	94900	20230712	-5.69	44800	20220928	99.78	94900	-5.69	20230712	47750	87.43	20230207	94900	-5.69	20230712	44800	99.78	20220928	0.65	Y	010120	5000	1500 억		4406896	N	N	7531	N	00	N
59	20230720	150238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89500	200	2	0.22	11122920000	124676	43.62	91000	91000	87200	116000	62600	89300	89214.60	14.69	0	11165	96300	92800	89500	86000	82700	94550	87750	1500	26700	5000	67860	100	1	30000000	26850	29.73	1.70	12	0.42	3010.00	52595.00	94900	20230712	-5.69	44800	20220928	99.78	94900	-5.69	20230712	47750	87.43	20230207	94900	-5.69	20230712	44800	99.78	20220928	0.65	Y	010120	5000	1500 억		4406896	N	N	23337	N	00	N
60	20230720	140238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89100	-200	5	-0.22	9434011800	105730	36.99	91000	91000	87200	116000	62600	89300	89227.39	14.69	0	4398	96300	92800	89500	86000	82700	94550	87750	1500	26700	5000	67860	100	1	30000000	26730	29.60	1.69	12	0.35	3010.00	52595.00	94900	20230712	-6.11	44800	20220928	98.88	94900	-6.11	20230712	47750	86.60	20230207	94900	-6.11	20230712	44800	98.88	20220928	0.65	Y	010120	5000	1500 억		4406896	N	N	23337	N	00	N
61	20230720	130238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89600	300	2	0.34	7984865700	89495	31.31	91000	91000	87200	116000	62600	89300	89221.36	14.69	0	-2293	96300	92800	89500	86000	82700	94550	87750	1500	26700	5000	67860	100	1	30000000	26880	29.77	1.70	12	0.30	3010.00	52595.00	94900	20230712	-5.58	44800	20220928	100.00	94900	-5.58	20230712	47750	87.64	20230207	94900	-5.58	20230712	44800	100.00	20220928	0.65	Y	010120	5000	1500 억		4406896	N	N	23337	N	00	N
62	20230720	120240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89800	500	2	0.56	6692041900	75085	26.27	91000	91000	87200	116000	62600	89300	89126.21	14.69	0	-5691	96300	92800	89500	86000	82700	94550	87750	1500	26700	5000	67860	100	1	30000000	26940	29.83	1.71	12	0.25	3010.00	52595.00	94900	20230712	-5.37	44800	20220928	100.45	94900	-5.37	20230712	47750	88.06	20230207	94900	-5.37	20230712	44800	100.45	20220928	0.65	Y	010120	5000	1500 억		4406896	N	N	23337	N	00	N
63	20230720	110238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90000	700	2	0.78	5164027300	58079	20.32	91000	91000	87200	116000	62600	89300	88913.83	14.69	0	-5633	96300	92800	89500	86000	82700	94550	87750	1500	26700	5000	67860	100	1	30000000	27000	29.90	1.71	12	0.19	3010.00	52595.00	94900	20230712	-5.16	44800	20220928	100.89	94900	-5.16	20230712	47750	88.48	20230207	94900	-5.16	20230712	44800	100.89	20220928	0.65	Y	010120	5000	1500 억		4406896	N	N	23337	N	00	N
64	20230720	100236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88700	-600	5	-0.67	3443834200	38885	13.61	91000	91000	87200	116000	62600	89300	88564.56	14.69	0	-5476	96300	92800	89500	86000	82700	94550	87750	1500	26700	5000	67860	100	1	30000000	26610	29.47	1.69	12	0.13	3010.00	52595.00	94900	20230712	-6.53	44800	20220928	97.99	94900	-6.53	20230712	47750	85.76	20230207	94900	-6.53	20230712	44800	97.99	20220928	0.65	Y	010120	5000	1500 억		4406896	N	N	23337	N	00	N
65	20230720	090237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89700	400	2	0.45	532705000	5875	2.06	91000	91000	89700	116000	62600	89300	90673.66	14.69	0	-2532	96300	92800	89500	86000	82700	94550	87750	1500	26700	5000	67860	100	1	30000000	26910	29.80	1.71	12	0.02	3010.00	52595.00	94900	20230712	-5.48	44800	20220928	100.22	94900	-5.48	20230712	47750	87.85	20230207	94900	-5.48	20230712	44800	100.22	20220928	0.65	Y	010120	5000	1500 억		4406896	N	N	23337	N	00	N
66	20230719	160243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89300	600	2	0.68	25712369700	285546	145.54	88100	93000	86200	115300	62100	88700	90046.81	14.75	0	-10988	90500	89600	88300	87400	86100	90050	87850	1500	26600	5000	67410	100	1	30000000	26790	29.67	1.70	12	0.95	3010.00	52595.00	94900	20230712	-5.90	44800	20220928	99.33	94900	-5.90	20230712	47750	87.02	20230207	94900	-5.90	20230712	44800	99.33	20220928	0.59	Y	010120	5000	1500 억		4425354	N	N	23336	N	00	N
67	20230719	150240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89400	700	2	0.79	24873252900	276139	140.74	88100	93000	86200	115300	62100	88700	90075.41	14.75	0	-12545	90500	89600	88300	87400	86100	90050	87850	1500	26600	5000	67410	100	1	30000000	26820	29.70	1.70	12	0.92	3010.00	52595.00	94900	20230712	-5.80	44800	20220928	99.55	94900	-5.80	20230712	47750	87.23	20230207	94900	-5.80	20230712	44800	99.55	20220928	0.59	Y	010120	5000	1500 억		4425354	N	N	13063	N	00	N
68	20230719	140242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89300	600	2	0.68	22473781400	249187	127.01	88100	93000	86200	115300	62100	88700	90188.77	14.75	0	-16741	90500	89600	88300	87400	86100	90050	87850	1500	26600	5000	67410	100	1	30000000	26790	29.67	1.70	12	0.83	3010.00	52595.00	94900	20230712	-5.90	44800	20220928	99.33	94900	-5.90	20230712	47750	87.02	20230207	94900	-5.90	20230712	44800	99.33	20220928	0.59	Y	010120	5000	1500 억		4425354	N	N	13063	N	00	N
69	20230719	130239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89800	1100	2	1.24	20889798000	231486	117.98	88100	93000	86200	115300	62100	88700	90242.56	14.75	0	-14000	90500	89600	88300	87400	86100	90050	87850	1500	26600	5000	67410	100	1	30000000	26940	29.83	1.71	12	0.77	3010.00	52595.00	94900	20230712	-5.37	44800	20220928	100.45	94900	-5.37	20230712	47750	88.06	20230207	94900	-5.37	20230712	44800	100.45	20220928	0.59	Y	010120	5000	1500 억		4425354	N	N	13063	N	00	N
70	20230719	120240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90400	1700	2	1.92	19204960800	212760	108.44	88100	93000	86200	115300	62100	88700	90266.28	14.75	0	-6375	90500	89600	88300	87400	86100	90050	87850	1500	26600	5000	67410	100	1	30000000	27120	30.03	1.72	12	0.71	3010.00	52595.00	94900	20230712	-4.74	44800	20220928	101.79	94900	-4.74	20230712	47750	89.32	20230207	94900	-4.74	20230712	44800	101.79	20220928	0.59	Y	010120	5000	1500 억		4425354	N	N	13063	N	00	N
71	20230719	110241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90800	2100	2	2.37	16126807000	178671	91.07	88100	93000	86200	115300	62100	88700	90260.31	14.75	0	-2974	90500	89600	88300	87400	86100	90050	87850	1500	26600	5000	67410	100	1	30000000	27240	30.17	1.73	12	0.60	3010.00	52595.00	94900	20230712	-4.32	44800	20220928	102.68	94900	-4.32	20230712	47750	90.16	20230207	94900	-4.32	20230712	44800	102.68	20220928	0.59	Y	010120	5000	1500 억		4425354	N	N	13063	N	00	N
72	20230719	100239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92400	3700	2	4.17	12287361000	136722	69.68	88100	93000	86200	115300	62100	88700	89871.64	14.75	0	1476	90500	89600	88300	87400	86100	90050	87850	1500	26600	5000	67410	100	1	30000000	27720	30.70	1.76	12	0.46	3010.00	52595.00	94900	20230712	-2.63	44800	20220928	106.25	94900	-2.63	20230712	47750	93.51	20230207	94900	-2.63	20230712	44800	106.25	20220928	0.59	Y	010120	5000	1500 억		4425354	N	N	13063	N	00	N
73	20230719	090241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87600	-1100	5	-1.24	362765100	4120	2.10	88100	88500	87600	115300	62100	88700	88040.33	14.75	0	1056	90500	89600	88300	87400	86100	90050	87850	1500	26600	5000	67410	100	1	30000000	26280	29.10	1.67	12	0.01	3010.00	52595.00	94900	20230712	-7.69	44800	20220928	95.54	94900	-7.69	20230712	47750	83.46	20230207	94900	-7.69	20230712	44800	95.54	20220928	0.59	Y	010120	5000	1500 억		4425354	N	N	13063	N	00	N
74	20230718	160239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88700	800	2	0.91	17241080400	195333	73.40	88000	89200	87000	114200	61600	87900	88264.76	14.66	0	25918	91700	89800	88400	86500	85100	89100	85800	1500	26300	5000	66800	100	1	30000000	26610	29.47	1.69	12	0.65	3010.00	52595.00	94900	20230712	-6.53	44800	20220928	97.99	94900	-6.53	20230712	47750	85.76	20230207	94900	-6.53	20230712	44800	97.99	20220928	0.59	Y	010120	5000	1500 억		4397316	N	N	13060	N	00	N
75	20230718	150239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88700	800	2	0.91	15856000700	179673	67.51	88000	89200	87000	114200	61600	87900	88249.21	14.66	0	23079	91700	89800	88400	86500	85100	89100	85800	1500	26300	5000	66800	100	1	30000000	26610	29.47	1.69	12	0.60	3010.00	52595.00	94900	20230712	-6.53	44800	20220928	97.99	94900	-6.53	20230712	47750	85.76	20230207	94900	-6.53	20230712	44800	97.99	20220928	0.59	Y	010120	5000	1500 억		4397316	N	N	9975	N	00	N
76	20230718	140238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88600	700	2	0.80	12530788700	142215	53.44	88000	88900	87000	114200	61600	87900	88111.58	14.66	0	20501	91700	89800	88400	86500	85100	89100	85800	1500	26300	5000	66800	100	1	30000000	26580	29.44	1.68	12	0.47	3010.00	52595.00	94900	20230712	-6.64	44800	20220928	97.77	94900	-6.64	20230712	47750	85.55	20230207	94900	-6.64	20230712	44800	97.77	20220928	0.59	Y	010120	5000	1500 억		4397316	N	N	9975	N	00	N
77	20230718	130239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88600	700	2	0.80	10136135500	115174	43.28	88000	88900	87000	114200	61600	87900	88007.15	14.66	0	19357	91700	89800	88400	86500	85100	89100	85800	1500	26300	5000	66800	100	1	30000000	26580	29.44	1.68	12	0.38	3010.00	52595.00	94900	20230712	-6.64	44800	20220928	97.77	94900	-6.64	20230712	47750	85.55	20230207	94900	-6.64	20230712	44800	97.77	20220928	0.59	Y	010120	5000	1500 억		4397316	N	N	9975	N	00	N
78	20230718	120239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87900	0	3	0.00	8113875400	92285	34.68	88000	88900	87000	114200	61600	87900	87921.93	14.66	0	16949	91700	89800	88400	86500	85100	89100	85800	1500	26300	5000	66800	100	1	30000000	26370	29.20	1.67	12	0.31	3010.00	52595.00	94900	20230712	-7.38	44800	20220928	96.21	94900	-7.38	20230712	47750	84.08	20230207	94900	-7.38	20230712	44800	96.21	20220928	0.59	Y	010120	5000	1500 억		4397316	N	N	9975	N	00	N
79	20230718	110239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87900	0	3	0.00	6566604900	74708	28.07	88000	88900	87000	114200	61600	87900	87896.94	14.66	0	11323	91700	89800	88400	86500	85100	89100	85800	1500	26300	5000	66800	100	1	30000000	26370	29.20	1.67	12	0.25	3010.00	52595.00	94900	20230712	-7.38	44800	20220928	96.21	94900	-7.38	20230712	47750	84.08	20230207	94900	-7.38	20230712	44800	96.21	20220928	0.59	Y	010120	5000	1500 억		4397316	N	N	9975	N	00	N
80	20230718	100237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87900	0	3	0.00	3918652200	44591	16.76	88000	88900	87000	114200	61600	87900	87879.89	14.66	0	3532	91700	89800	88400	86500	85100	89100	85800	1500	26300	5000	66800	100	1	30000000	26370	29.20	1.67	12	0.15	3010.00	52595.00	94900	20230712	-7.38	44800	20220928	96.21	94900	-7.38	20230712	47750	84.08	20230207	94900	-7.38	20230712	44800	96.21	20220928	0.59	Y	010120	5000	1500 억		4397316	N	N	9975	N	00	N
81	20230718	090237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88200	300	2	0.34	285477200	3242	1.22	88000	88400	87900	114200	61600	87900	88055.89	14.66	0	-806	91700	89800	88400	86500	85100	89100	85800	1500	26300	5000	66800	100	1	30000000	26460	29.30	1.68	12	0.01	3010.00	52595.00	94900	20230712	-7.06	44800	20220928	96.88	94900	-7.06	20230712	47750	84.71	20230207	94900	-7.06	20230712	44800	96.88	20220928	0.59	Y	010120	5000	1500 억		4397316	N	N	9975	N	00	N
82	20230717	160239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87900	-2100	5	-2.33	23386623800	265512	97.06	89100	90300	87000	117000	63000	90000	88081.22	14.45	0	64396	95866	92932	91066	88132	86266	92000	87200	1500	27000	5000	68400	100	1	30000000	26370	29.20	1.67	12	0.89	3010.00	52595.00	94900	20230712	-7.38	44800	20220928	96.21	94900	-7.38	20230712	47750	84.08	20230207	94900	-7.38	20230712	44800	96.21	20220928	0.58	Y	010120	5000	1500 억		4333559	N	N	9975	N	00	N
83	20230717	150238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87400	-2600	5	-2.89	21973627700	249401	91.17	89100	90300	87000	117000	63000	90000	88105.54	14.45	0	58752	95866	92932	91066	88132	86266	92000	87200	1500	27000	5000	68400	100	1	30000000	26220	29.04	1.66	12	0.83	3010.00	52595.00	94900	20230712	-7.90	44800	20220928	95.09	94900	-7.90	20230712	47750	83.04	20230207	94900	-7.90	20230712	44800	95.09	20220928	0.58	Y	010120	5000	1500 억		4333559	N	N	8209	N	00	N
84	20230717	140238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87600	-2400	5	-2.67	18477741200	209360	76.53	89100	90300	87000	117000	63000	90000	88258.14	14.45	0	41523	95866	92932	91066	88132	86266	92000	87200	1500	27000	5000	68400	100	1	30000000	26280	29.10	1.67	12	0.70	3010.00	52595.00	94900	20230712	-7.69	44800	20220928	95.54	94900	-7.69	20230712	47750	83.46	20230207	94900	-7.69	20230712	44800	95.54	20220928	0.58	Y	010120	5000	1500 억		4333559	N	N	8209	N	00	N
85	20230717	130236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87800	-2200	5	-2.44	14877383000	168191	61.48	89100	90300	87600	117000	63000	90000	88455.19	14.45	0	27157	95866	92932	91066	88132	86266	92000	87200	1500	27000	5000	68400	100	1	30000000	26340	29.17	1.67	12	0.56	3010.00	52595.00	94900	20230712	-7.48	44800	20220928	95.98	94900	-7.48	20230712	47750	83.87	20230207	94900	-7.48	20230712	44800	95.98	20220928	0.58	Y	010120	5000	1500 억		4333559	N	N	8209	N	00	N
86	20230717	120240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87600	-2400	5	-2.67	12711371200	143519	52.47	89100	90300	87600	117000	63000	90000	88569.16	14.45	0	23639	95866	92932	91066	88132	86266	92000	87200	1500	27000	5000	68400	100	1	30000000	26280	29.10	1.67	12	0.48	3010.00	52595.00	94900	20230712	-7.69	44800	20220928	95.54	94900	-7.69	20230712	47750	83.46	20230207	94900	-7.69	20230712	44800	95.54	20220928	0.58	Y	010120	5000	1500 억		4333559	N	N	8209	N	00	N
87	20230717	110237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88300	-1700	5	-1.89	9876419000	111294	40.68	89100	90300	87600	117000	63000	90000	88741.59	14.45	0	18616	95866	92932	91066	88132	86266	92000	87200	1500	27000	5000	68400	100	1	30000000	26490	29.34	1.68	12	0.37	3010.00	52595.00	94900	20230712	-6.95	44800	20220928	97.10	94900	-6.95	20230712	47750	84.92	20230207	94900	-6.95	20230712	44800	97.10	20220928	0.58	Y	010120	5000	1500 억		4333559	N	N	8209	N	00	N
88	20230717	100237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89200	-800	5	-0.89	4017671400	44931	16.43	89100	90300	88500	117000	63000	90000	89418.57	14.45	0	-5847	95866	92932	91066	88132	86266	92000	87200	1500	27000	5000	68400	100	1	30000000	26760	29.63	1.70	12	0.15	3010.00	52595.00	94900	20230712	-6.01	44800	20220928	99.11	94900	-6.01	20230712	47750	86.81	20230207	94900	-6.01	20230712	44800	99.11	20220928	0.58	Y	010120	5000	1500 억		4333559	N	N	8209	N	00	N
89	20230717	090237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89800	-200	5	-0.22	482240600	5397	1.97	89100	89900	88500	117000	63000	90000	89352.26	14.45	0	-2578	95866	92932	91066	88132	86266	92000	87200	1500	27000	5000	68400	100	1	30000000	26940	29.83	1.71	12	0.02	3010.00	52595.00	94900	20230712	-5.37	44800	20220928	100.45	94900	-5.37	20230712	47750	88.06	20230207	94900	-5.37	20230712	44800	100.45	20220928	0.58	Y	010120	5000	1500 억		4333559	N	N	8209	N	00	N
90	20230714	160236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90000	-1800	5	-1.96	22992324100	253879	107.91	91700	94000	89200	119300	64300	91800	90564.76	14.37	0	51502	95466	93632	90866	89032	86266	92250	87650	1500	27500	5000	69760	100	1	30000000	27000	29.90	1.71	12	0.85	3010.00	52595.00	94900	20230712	-5.16	44800	20220928	100.89	94900	-5.16	20230712	47750	88.48	20230207	94900	-5.16	20230712	44800	100.89	20220928	0.57	Y	010120	5000	1500 억		4311932	N	N	8209	N	00	N
91	20230714	150238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89800	-2000	5	-2.18	20943132700	231065	98.21	91700	94000	89200	119300	64300	91800	90637.41	14.37	0	51570	95466	93632	90866	89032	86266	92250	87650	1500	27500	5000	69760	100	1	30000000	26940	29.83	1.71	12	0.77	3010.00	52595.00	94900	20230712	-5.37	44800	20220928	100.45	94900	-5.37	20230712	47750	88.06	20230207	94900	-5.37	20230712	44800	100.45	20220928	0.57	Y	010120	5000	1500 억		4311932	N	N	14855	N	00	N
92	20230714	140238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89600	-2200	5	-2.40	16220120700	178418	75.83	91700	94000	89500	119300	64300	91800	90910.79	14.37	0	39803	95466	93632	90866	89032	86266	92250	87650	1500	27500	5000	69760	100	1	30000000	26880	29.77	1.70	12	0.59	3010.00	52595.00	94900	20230712	-5.58	44800	20220928	100.00	94900	-5.58	20230712	47750	87.64	20230207	94900	-5.58	20230712	44800	100.00	20220928	0.57	Y	010120	5000	1500 억		4311932	N	N	14855	N	00	N
93	20230714	130236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90100	-1700	5	-1.85	12979209200	142425	60.54	91700	94000	90000	119300	64300	91800	91130.13	14.37	0	28195	95466	93632	90866	89032	86266	92250	87650	1500	27500	5000	69760	100	1	30000000	27030	29.93	1.71	12	0.47	3010.00	52595.00	94900	20230712	-5.06	44800	20220928	101.12	94900	-5.06	20230712	47750	88.69	20230207	94900	-5.06	20230712	44800	101.12	20220928	0.57	Y	010120	5000	1500 억		4311932	N	N	14855	N	00	N
94	20230714	120236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90200	-1600	5	-1.74	10809749600	118371	50.31	91700	94000	90000	119300	64300	91800	91320.93	14.37	0	19087	95466	93632	90866	89032	86266	92250	87650	1500	27500	5000	69760	100	1	30000000	27060	29.97	1.71	12	0.39	3010.00	52595.00	94900	20230712	-4.95	44800	20220928	101.34	94900	-4.95	20230712	47750	88.90	20230207	94900	-4.95	20230712	44800	101.34	20220928	0.57	Y	010120	5000	1500 억		4311932	N	N	14855	N	00	N
95	20230714	110237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90200	-1600	5	-1.74	7873604500	85850	36.49	91700	94000	90200	119300	64300	91800	91713.51	14.37	0	11389	95466	93632	90866	89032	86266	92250	87650	1500	27500	5000	69760	100	1	30000000	27060	29.97	1.71	12	0.29	3010.00	52595.00	94900	20230712	-4.95	44800	20220928	101.34	94900	-4.95	20230712	47750	88.90	20230207	94900	-4.95	20230712	44800	101.34	20220928	0.57	Y	010120	5000	1500 억		4311932	N	N	14855	N	00	N
96	20230714	100238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92100	300	2	0.33	4836883900	52502	22.32	91700	94000	91200	119300	64300	91800	92127.61	14.37	0	7506	95466	93632	90866	89032	86266	92250	87650	1500	27500	5000	69760	100	1	30000000	27630	30.60	1.75	12	0.18	3010.00	52595.00	94900	20230712	-2.95	44800	20220928	105.58	94900	-2.95	20230712	47750	92.88	20230207	94900	-2.95	20230712	44800	105.58	20220928	0.57	Y	010120	5000	1500 억		4311932	N	N	14855	N	00	N
97	20230714	090237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93700	1900	2	2.07	510945400	5515	2.34	91700	93700	91600	119300	64300	91800	92646.49	14.37	0	1096	95466	93632	90866	89032	86266	92250	87650	1500	27500	5000	69760	100	1	30000000	28110	31.13	1.78	12	0.02	3010.00	52595.00	94900	20230712	-1.26	44800	20220928	109.15	94900	-1.26	20230712	47750	96.23	20230207	94900	-1.26	20230712	44800	109.15	20220928	0.57	Y	010120	5000	1500 억		4311932	N	N	14855	N	00	N
98	20230713	160236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91800	100	2	0.11	21330297600	234559	54.53	92300	92700	88100	119200	64200	91700	90937.35	14.35	0	-1245	97366	94532	92066	89232	86766	95950	90650	1500	27500	5000	69690	100	1	30000000	27540	30.50	1.75	12	0.78	3010.00	52595.00	94900	20230712	-3.27	44800	20220928	104.91	94900	-3.27	20230712	47750	92.25	20230207	94900	-3.27	20230712	44800	104.91	20220928	0.56	Y	010120	5000	1500 억		4304073	N	N	14818	N	00	N
99	20230713	150234	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91800	100	2	0.11	19026668100	209478	48.70	92300	92700	88100	119200	64200	91700	90828.94	14.35	0	7010	97366	94532	92066	89232	86766	95950	90650	1500	27500	5000	69690	100	1	30000000	27540	30.50	1.75	12	0.70	3010.00	52595.00	94900	20230712	-3.27	44800	20220928	104.91	94900	-3.27	20230712	47750	92.25	20230207	94900	-3.27	20230712	44800	104.91	20220928	0.56	Y	010120	5000	1500 억		4304073	N	N	26734	N	00	N
100	20230713	140234	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91500	-200	5	-0.22	16235262000	179027	41.62	92300	92700	88100	119200	64200	91700	90686.09	14.35	0	6659	97366	94532	92066	89232	86766	95950	90650	1500	27500	5000	69690	100	1	30000000	27450	30.40	1.74	12	0.60	3010.00	52595.00	94900	20230712	-3.58	44800	20220928	104.24	94900	-3.58	20230712	47750	91.62	20230207	94900	-3.58	20230712	44800	104.24	20220928	0.56	Y	010120	5000	1500 억		4304073	N	N	26734	N	00	N
101	20230713	130235	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92300	600	2	0.65	14238669900	157272	36.56	92300	92400	88100	119200	64200	91700	90535.28	14.35	0	2802	97366	94532	92066	89232	86766	95950	90650	1500	27500	5000	69690	100	1	30000000	27690	30.66	1.75	12	0.52	3010.00	52595.00	94900	20230712	-2.74	44800	20220928	106.03	94900	-2.74	20230712	47750	93.30	20230207	94900	-2.74	20230712	44800	106.03	20220928	0.56	Y	010120	5000	1500 억		4304073	N	N	26734	N	00	N
102	20230713	120233	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91200	-500	5	-0.55	12190702100	134957	31.37	92300	92300	88100	119200	64200	91700	90330.23	14.35	0	-2135	97366	94532	92066	89232	86766	95950	90650	1500	27500	5000	69690	100	1	30000000	27360	30.30	1.73	12	0.45	3010.00	52595.00	94900	20230712	-3.90	44800	20220928	103.57	94900	-3.90	20230712	47750	90.99	20230207	94900	-3.90	20230712	44800	103.57	20220928	0.56	Y	010120	5000	1500 억		4304073	N	N	26734	N	00	N
103	20230713	110236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90900	-800	5	-0.87	10650518200	118003	27.43	92300	92300	88100	119200	64200	91700	90256.29	14.35	0	-9183	97366	94532	92066	89232	86766	95950	90650	1500	27500	5000	69690	100	1	30000000	27270	30.20	1.73	12	0.39	3010.00	52595.00	94900	20230712	-4.21	44800	20220928	102.90	94900	-4.21	20230712	47750	90.37	20230207	94900	-4.21	20230712	44800	102.90	20220928	0.56	Y	010120	5000	1500 억		4304073	N	N	26734	N	00	N
104	20230713	100236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90700	-1000	5	-1.09	8071326500	89667	20.85	92300	92300	88100	119200	64200	91700	90014.38	14.35	0	-11819	97366	94532	92066	89232	86766	95950	90650	1500	27500	5000	69690	100	1	30000000	27210	30.13	1.72	12	0.30	3010.00	52595.00	94900	20230712	-4.43	44800	20220928	102.46	94900	-4.43	20230712	47750	89.95	20230207	94900	-4.43	20230712	44800	102.46	20220928	0.56	Y	010120	5000	1500 억		4304073	N	N	26734	N	00	N
105	20230713	090219	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91100	-600	5	-0.65	478463900	5222	1.21	92300	92300	90700	119200	64200	91700	91624.59	14.35	0	-2170	97366	94532	92066	89232	86766	95950	90650	1500	27500	5000	69690	100	1	30000000	27330	30.27	1.73	12	0.02	3010.00	52595.00	94900	20230712	-4.00	44800	20220928	103.35	94900	-4.00	20230712	47750	90.79	20230207	94900	-4.00	20230712	44800	103.35	20220928	0.56	Y	010120	5000	1500 억		4304073	N	N	26734	N	00	N
106	20230712	160233	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	91700	1500	2	1.66	39594820800	429166	80.66	90300	94900	89600	117200	63200	90200	92261.43	14.13	0	71153	94133	92166	88233	86266	82333	93150	87250	1500	27000	5000	68550	100	1	30000000	27510	30.47	1.74	12	1.43	3010.00	52595.00	94900	20230712	-3.37	44800	20220928	104.69	94900	-3.37	20230712	47750	92.04	20230207	94900	-3.37	20230712	44800	104.69	20220928	0.50	Y	010120	5000	1500 억		4238838	N	N	26636	N	00	N
107	20230712	150233	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	91000	800	2	0.89	37792218900	409452	76.95	90300	94900	89600	117200	63200	90200	92300.67	14.13	0	67919	94133	92166	88233	86266	82333	93150	87250	1500	27000	5000	68550	100	1	30000000	27300	30.23	1.73	12	1.36	3010.00	52595.00	94900	20230712	-4.11	44800	20220928	103.12	94900	-4.11	20230712	47750	90.58	20230207	94900	-4.11	20230712	44800	103.12	20220928	0.50	Y	010120	5000	1500 억		4238838	N	N	41398	N	00	N
108	20230712	140232	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	90900	700	2	0.78	31087658700	335208	63.00	90300	94900	90300	117200	63200	90200	92743.12	14.13	0	21403	94133	92166	88233	86266	82333	93150	87250	1500	27000	5000	68550	100	1	30000000	27270	30.20	1.73	12	1.12	3010.00	52595.00	94900	20230712	-4.21	44800	20220928	102.90	94900	-4.21	20230712	47750	90.37	20230207	94900	-4.21	20230712	44800	102.90	20220928	0.50	Y	010120	5000	1500 억		4238838	N	N	41398	N	00	N
109	20230712	130233	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	92300	2100	2	2.33	24942893500	267829	50.34	90300	94900	90300	117200	63200	90200	93132.41	14.13	0	-6181	94133	92166	88233	86266	82333	93150	87250	1500	27000	5000	68550	100	1	30000000	27690	30.66	1.75	12	0.89	3010.00	52595.00	94900	20230712	-2.74	44800	20220928	106.03	94900	-2.74	20230712	47750	93.30	20230207	94900	-2.74	20230712	44800	106.03	20220928	0.50	Y	010120	5000	1500 억		4238838	N	N	41398	N	00	N
110	20230712	120233	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	93000	2800	2	3.10	22796409600	244706	45.99	90300	94900	90300	117200	63200	90200	93161.11	14.13	0	-11276	94133	92166	88233	86266	82333	93150	87250	1500	27000	5000	68550	100	1	30000000	27900	30.90	1.77	12	0.82	3010.00	52595.00	94900	20230712	-2.00	44800	20220928	107.59	94900	-2.00	20230712	47750	94.76	20230207	94900	-2.00	20230712	44800	107.59	20220928	0.50	Y	010120	5000	1500 억		4238838	N	N	41398	N	00	N
111	20230712	110233	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	94500	4300	2	4.77	19460871200	209023	39.28	90300	94900	90300	117200	63200	90200	93107.13	14.13	0	-16671	94133	92166	88233	86266	82333	93150	87250	1500	27000	5000	68550	100	1	30000000	28350	31.40	1.80	12	0.70	3010.00	52595.00	94900	20230712	-0.42	44800	20220928	110.94	94900	-0.42	20230712	47750	97.91	20230207	94900	-0.42	20230712	44800	110.94	20220928	0.50	Y	010120	5000	1500 억		4238838	N	N	41398	N	00	N
112	20230712	100235	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	93900	3700	2	4.10	14349465100	154730	29.08	90300	94900	90300	117200	63200	90200	92742.47	14.13	0	-14019	94133	92166	88233	86266	82333	93150	87250	1500	27000	5000	68550	100	1	30000000	28170	31.20	1.79	12	0.52	3010.00	52595.00	94900	20230712	-1.05	44800	20220928	109.60	94900	-1.05	20230712	47750	96.65	20230207	94900	-1.05	20230712	44800	109.60	20220928	0.50	Y	010120	5000	1500 억		4238838	N	N	41398	N	00	N
113	20230712	090233	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	90700	500	2	0.55	1118129200	12336	2.32	90300	91200	90300	117200	63200	90200	90647.77	14.13	0	732	94133	92166	88233	86266	82333	93150	87250	1500	27000	5000	68550	100	1	30000000	27210	30.13	1.72	12	0.04	3010.00	52595.00	91200	20230712	-0.55	44800	20220928	102.46	91200	-0.55	20230712	47750	89.95	20230207	91200	-0.55	20230712	44800	102.46	20220928	0.50	Y	010120	5000	1500 억		4238838	N	N	41398	N	00	N
114	20230711	160232	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	90200	7700	2	9.33	46829767800	530368	216.98	84400	90200	84300	107200	57800	82500	88292.91	14.25	0	6030	86100	84300	82400	80600	78700	85200	81500	1500	24700	5000	62700	100	1	30000000	27060	29.97	1.71	12	1.77	3010.00	52595.00	90200	20230711	0.00	44800	20220928	101.34	90200	0.00	20230711	47750	88.90	20230207	90200	0.00	20230711	44800	101.34	20220928	0.47	Y	010120	5000	1500 억		4273752	N	N	41397	N	00	N
115	20230711	150231	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	89900	7400	2	8.97	43441158900	492697	201.57	84400	90000	84300	107200	57800	82500	88170.49	14.25	0	-6077	86100	84300	82400	80600	78700	85200	81500	1500	24700	5000	62700	100	1	30000000	26970	29.87	1.71	12	1.64	3010.00	52595.00	90000	20230711	-0.11	44800	20220928	100.67	90000	-0.11	20230711	47750	88.27	20230207	90000	-0.11	20230711	44800	100.67	20220928	0.47	Y	010120	5000	1500 억		4273752	N	N	31867	N	00	N
116	20230711	140230	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	89900	7400	2	8.97	39359164900	447236	182.97	84400	90000	84300	107200	57800	82500	88005.74	14.25	0	-10245	86100	84300	82400	80600	78700	85200	81500	1500	24700	5000	62700	100	1	30000000	26970	29.87	1.71	12	1.49	3010.00	52595.00	90000	20230711	-0.11	44800	20220928	100.67	90000	-0.11	20230711	47750	88.27	20230207	90000	-0.11	20230711	44800	100.67	20220928	0.47	Y	010120	5000	1500 억		4273752	N	N	31867	N	00	N
117	20230711	130229	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	89100	6600	2	8.00	34720513800	395528	161.81	84400	89500	84300	107200	57800	82500	87783.11	14.25	0	-7861	86100	84300	82400	80600	78700	85200	81500	1500	24700	5000	62700	100	1	30000000	26730	29.60	1.69	12	1.32	3010.00	52595.00	89500	20230711	-0.45	44800	20220928	98.88	89500	-0.45	20230711	47750	86.60	20230207	89500	-0.45	20230711	44800	98.88	20220928	0.47	Y	010120	5000	1500 억		4273752	N	N	31867	N	00	N
118	20230711	120231	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	88300	5800	2	7.03	28874350200	329753	134.91	84400	88800	84300	107200	57800	82500	87564.05	14.25	0	-23715	86100	84300	82400	80600	78700	85200	81500	1500	24700	5000	62700	100	1	30000000	26490	29.34	1.68	12	1.10	3010.00	52595.00	88800	20230711	-0.56	44800	20220928	97.10	88800	-0.56	20230711	47750	84.92	20230207	88800	-0.56	20230711	44800	97.10	20220928	0.47	Y	010120	5000	1500 억		4273752	N	N	31867	N	00	N
119	20230711	110233	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	87900	5400	2	6.55	25704272400	293800	120.20	84400	88800	84300	107200	57800	82500	87489.54	14.25	0	-18913	86100	84300	82400	80600	78700	85200	81500	1500	24700	5000	62700	100	1	30000000	26370	29.20	1.67	12	0.98	3010.00	52595.00	88800	20230711	-1.01	44800	20220928	96.21	88800	-1.01	20230711	47750	84.08	20230207	88800	-1.01	20230711	44800	96.21	20220928	0.47	Y	010120	5000	1500 억		4273752	N	N	31867	N	00	N
120	20230711	100232	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	88400	5900	2	7.15	21037668900	240933	98.57	84400	88800	84300	107200	57800	82500	87318.13	14.25	0	-17995	86100	84300	82400	80600	78700	85200	81500	1500	24700	5000	62700	100	1	30000000	26520	29.37	1.68	12	0.80	3010.00	52595.00	88800	20230711	-0.45	44800	20220928	97.32	88800	-0.45	20230711	47750	85.13	20230207	88800	-0.45	20230711	44800	97.32	20220928	0.47	Y	010120	5000	1500 억		4273752	N	N	31867	N	00	N
121	20230711	090231	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	84700	2200	2	2.67	1643419000	19346	7.91	84400	85700	84300	107200	57800	82500	84952.71	14.25	0	-3404	86100	84300	82400	80600	78700	85200	81500	1500	24700	5000	62700	100	1	30000000	25410	28.14	1.61	12	0.06	3010.00	52595.00	85700	20230711	-1.17	44800	20220928	89.06	85700	-1.17	20230711	47750	77.38	20230207	85700	-1.17	20230711	44800	89.06	20220928	0.47	Y	010120	5000	1500 억		4273752	N	N	31867	N	00	N
122	20230710	160231	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	82500	2400	2	3.00	20201804800	244158	186.75	80800	84200	80500	104100	56100	80100	82742.79	14.40	0	-38984	81700	80900	79700	78900	77700	81300	79300	1500	24000	5000	60870	100	1	30000000	24750	27.41	1.57	12	0.81	3010.00	52595.00	84200	20230710	-2.02	44800	20220928	84.15	84200	-2.02	20230710	47750	72.77	20230207	84200	-2.02	20230710	44800	84.15	20220928	0.47	Y	010120	5000	1500 억		4319787	N	N	31867	N	00	N
123	20230710	150230	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	82500	2400	2	3.00	18354992500	221766	169.62	80800	84200	80500	104100	56100	80100	82769.43	14.40	0	-35598	81700	80900	79700	78900	77700	81300	79300	1500	24000	5000	60870	100	1	30000000	24750	27.41	1.57	12	0.74	3010.00	52595.00	84200	20230710	-2.02	44800	20220928	84.15	84200	-2.02	20230710	47750	72.77	20230207	84200	-2.02	20230710	44800	84.15	20220928	0.47	Y	010120	5000	1500 억		4319787	N	N	14283	N	00	N
124	20230710	140228	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	82100	2000	2	2.50	15481043200	186916	142.97	80800	84200	80500	104100	56100	80100	82826.01	14.40	0	-27769	81700	80900	79700	78900	77700	81300	79300	1500	24000	5000	60870	100	1	30000000	24630	27.28	1.56	12	0.62	3010.00	52595.00	84200	20230710	-2.49	44800	20220928	83.26	84200	-2.49	20230710	47750	71.94	20230207	84200	-2.49	20230710	44800	83.26	20220928	0.47	Y	010120	5000	1500 억		4319787	N	N	14283	N	00	N
125	20230710	130227	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	83500	3400	2	4.24	13541734700	163430	125.00	80800	84200	80500	104100	56100	80100	82862.41	14.40	0	-21531	81700	80900	79700	78900	77700	81300	79300	1500	24000	5000	60870	100	1	30000000	25050	27.74	1.59	12	0.54	3010.00	52595.00	84200	20230710	-0.83	44800	20220928	86.38	84200	-0.83	20230710	47750	74.87	20230207	84200	-0.83	20230710	44800	86.38	20220928	0.47	Y	010120	5000	1500 억		4319787	N	N	14283	N	00	N
126	20230710	120231	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	83400	3300	2	4.12	12118568500	146377	111.96	80800	84200	80500	104100	56100	80100	82793.24	14.40	0	-13941	81700	80900	79700	78900	77700	81300	79300	1500	24000	5000	60870	100	1	30000000	25020	27.71	1.59	12	0.49	3010.00	52595.00	84200	20230710	-0.95	44800	20220928	86.16	84200	-0.95	20230710	47750	74.66	20230207	84200	-0.95	20230710	44800	86.16	20220928	0.47	Y	010120	5000	1500 억		4319787	N	N	14283	N	00	N
127	20230710	110231	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	83200	3100	2	3.87	10950320500	132368	101.24	80800	84200	80500	104100	56100	80100	82729.72	14.40	0	-9424	81700	80900	79700	78900	77700	81300	79300	1500	24000	5000	60870	100	1	30000000	24960	27.64	1.58	12	0.44	3010.00	52595.00	84200	20230710	-1.19	44800	20220928	85.71	84200	-1.19	20230710	47750	74.24	20230207	84200	-1.19	20230710	44800	85.71	20220928	0.47	Y	010120	5000	1500 억		4319787	N	N	14283	N	00	N
128	20230710	100230	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	82200	2100	2	2.62	5092287300	61925	47.36	80800	83100	80500	104100	56100	80100	82239.01	14.40	0	-9973	81700	80900	79700	78900	77700	81300	79300	1500	24000	5000	60870	100	1	30000000	24660	27.31	1.56	12	0.21	3010.00	52595.00	83100	20230710	-1.08	44800	20220928	83.48	83100	-1.08	20230710	47750	72.15	20230207	83100	-1.08	20230710	44800	83.48	20220928	0.47	Y	010120	5000	1500 억		4319787	N	N	14283	N	00	N
129	20230710	090230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81100	1000	2	1.25	292905700	3625	2.77	80800	81200	80500	104100	56100	80100	80836.09	14.40	0	534	81700	80900	79700	78900	77700	81300	79300	1500	24000	5000	60870	100	1	30000000	24330	26.94	1.54	12	0.01	3010.00	52595.00	82600	20230704	-1.82	44800	20220928	81.03	82600	-1.82	20230704	47750	69.84	20230207	82600	-1.82	20230704	44800	81.03	20220928	0.47	Y	010120	5000	1500 억		4319787	N	N	14283	N	00	N
130	20230707	160228	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80100	200	2	0.25	10391162700	130577	107.65	79800	80500	78500	103800	56000	79900	79576.78	14.43	0	-28307	82366	81132	80066	78832	77766	80600	78300	1500	23900	5000	60720	100	1	30000000	24030	26.61	1.52	12	0.44	3010.00	52595.00	82600	20230704	-3.03	44800	20220928	78.79	82600	-3.03	20230704	47750	67.75	20230207	82600	-3.03	20230704	44800	78.79	20220928	0.45	Y	010120	5000	1500 억		4327726	N	N	14283	N	00	N
131	20230707	150230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80400	500	2	0.63	9278401100	116691	96.20	79800	80400	78500	103800	56000	79900	79512.50	14.43	0	-26111	82366	81132	80066	78832	77766	80600	78300	1500	23900	5000	60720	100	1	30000000	24120	26.71	1.53	12	0.39	3010.00	52595.00	82600	20230704	-2.66	44800	20220928	79.46	82600	-2.66	20230704	47750	68.38	20230207	82600	-2.66	20230704	44800	79.46	20220928	0.45	Y	010120	5000	1500 억		4327726	N	N	9304	N	00	N
132	20230707	140232	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79500	-400	5	-0.50	7132045400	89880	74.10	79800	80000	78500	103800	56000	79900	79350.62	14.43	0	-16345	82366	81132	80066	78832	77766	80600	78300	1500	23900	5000	60720	100	1	30000000	23850	26.41	1.51	12	0.30	3010.00	52595.00	82600	20230704	-3.75	44800	20220928	77.46	82600	-3.75	20230704	47750	66.49	20230207	82600	-3.75	20230704	44800	77.46	20220928	0.45	Y	010120	5000	1500 억		4327726	N	N	9304	N	00	N
133	20230707	130231	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79400	-500	5	-0.63	6262992000	78932	65.07	79800	80000	78500	103800	56000	79900	79346.52	14.43	0	-15309	82366	81132	80066	78832	77766	80600	78300	1500	23900	5000	60720	100	1	30000000	23820	26.38	1.51	12	0.26	3010.00	52595.00	82600	20230704	-3.87	44800	20220928	77.23	82600	-3.87	20230704	47750	66.28	20230207	82600	-3.87	20230704	44800	77.23	20220928	0.45	Y	010120	5000	1500 억		4327726	N	N	9304	N	00	N
134	20230707	120230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79300	-600	5	-0.75	5000077600	63053	51.98	79800	80000	78500	103800	56000	79900	79299.39	14.43	0	-11040	82366	81132	80066	78832	77766	80600	78300	1500	23900	5000	60720	100	1	30000000	23790	26.35	1.51	12	0.21	3010.00	52595.00	82600	20230704	-4.00	44800	20220928	77.01	82600	-4.00	20230704	47750	66.07	20230207	82600	-4.00	20230704	44800	77.01	20220928	0.45	Y	010120	5000	1500 억		4327726	N	N	9304	N	00	N
135	20230707	110230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79700	-200	5	-0.25	4116841000	51939	42.82	79800	79900	78500	103800	56000	79900	79262.73	14.43	0	-7769	82366	81132	80066	78832	77766	80600	78300	1500	23900	5000	60720	100	1	30000000	23910	26.48	1.52	12	0.17	3010.00	52595.00	82600	20230704	-3.51	44800	20220928	77.90	82600	-3.51	20230704	47750	66.91	20230207	82600	-3.51	20230704	44800	77.90	20220928	0.45	Y	010120	5000	1500 억		4327726	N	N	9304	N	00	N
136	20230707	100230	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79100	-800	5	-1.00	2758780000	34837	28.72	79800	79900	78500	103800	56000	79900	79190.64	14.43	0	-6778	82366	81132	80066	78832	77766	80600	78300	1500	23900	5000	60720	100	1	30000000	23730	26.28	1.50	12	0.12	3010.00	52595.00	82600	20230704	-4.24	44800	20220928	76.56	82600	-4.24	20230704	47750	65.65	20230207	82600	-4.24	20230704	44800	76.56	20220928	0.45	Y	010120	5000	1500 억		4327726	N	N	9304	N	00	N
137	20230707	090228	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79300	-600	5	-0.75	396541200	5019	4.14	79800	79800	78500	103800	56000	79900	79004.08	14.43	0	-2052	82366	81132	80066	78832	77766	80600	78300	1500	23900	5000	60720	100	1	30000000	23790	26.35	1.51	12	0.02	3010.00	52595.00	82600	20230704	-4.00	44800	20220928	77.01	82600	-4.00	20230704	47750	66.07	20230207	82600	-4.00	20230704	44800	77.01	20220928	0.45	Y	010120	5000	1500 억		4327726	N	N	9304	N	00	N
138	20230706	160228	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79900	-400	5	-0.50	9719087000	121014	89.21	80300	81300	79000	104300	56300	80300	80314.18	14.31	0	39322	82433	81366	80333	79266	78233	80850	78750	1500	24000	5000	61020	100	1	30000000	23970	26.54	1.52	12	0.40	3010.00	52595.00	82600	20230704	-3.27	44800	20220928	78.35	82600	-3.27	20230704	47750	67.33	20230207	82600	-3.27	20230704	44800	78.35	20220928	0.41	Y	010120	5000	1500 억		4294412	N	N	9280	N	00	N
139	20230706	150231	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79900	-400	5	-0.50	8514182200	105926	78.09	80300	81300	79000	104300	56300	80300	80378.59	14.31	0	34673	82433	81366	80333	79266	78233	80850	78750	1500	24000	5000	61020	100	1	30000000	23970	26.54	1.52	12	0.35	3010.00	52595.00	82600	20230704	-3.27	44800	20220928	78.35	82600	-3.27	20230704	47750	67.33	20230207	82600	-3.27	20230704	44800	78.35	20220928	0.41	Y	010120	5000	1500 억		4294412	N	N	8151	N	00	N
140	20230706	140229	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80000	-300	5	-0.37	7305733900	90826	66.95	80300	81300	79000	104300	56300	80300	80436.59	14.31	0	30286	82433	81366	80333	79266	78233	80850	78750	1500	24000	5000	61020	100	1	30000000	24000	26.58	1.52	12	0.30	3010.00	52595.00	82600	20230704	-3.15	44800	20220928	78.57	82600	-3.15	20230704	47750	67.54	20230207	82600	-3.15	20230704	44800	78.57	20220928	0.41	Y	010120	5000	1500 억		4294412	N	N	8151	N	00	N
141	20230706	130228	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80400	100	2	0.12	5762422300	71535	52.73	80300	81300	79000	104300	56300	80300	80553.89	14.31	0	23003	82433	81366	80333	79266	78233	80850	78750	1500	24000	5000	61020	100	1	30000000	24120	26.71	1.53	12	0.24	3010.00	52595.00	82600	20230704	-2.66	44800	20220928	79.46	82600	-2.66	20230704	47750	68.38	20230207	82600	-2.66	20230704	44800	79.46	20220928	0.41	Y	010120	5000	1500 억		4294412	N	N	8151	N	00	N
142	20230706	120229	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80400	100	2	0.12	4668608800	57933	42.71	80300	81300	79000	104300	56300	80300	80586.35	14.31	0	17384	82433	81366	80333	79266	78233	80850	78750	1500	24000	5000	61020	100	1	30000000	24120	26.71	1.53	12	0.19	3010.00	52595.00	82600	20230704	-2.66	44800	20220928	79.46	82600	-2.66	20230704	47750	68.38	20230207	82600	-2.66	20230704	44800	79.46	20220928	0.41	Y	010120	5000	1500 억		4294412	N	N	8151	N	00	N
143	20230706	110231	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80600	300	2	0.37	3827045100	47473	35.00	80300	81300	79000	104300	56300	80300	80615.19	14.31	0	14652	82433	81366	80333	79266	78233	80850	78750	1500	24000	5000	61020	100	1	30000000	24180	26.78	1.53	12	0.16	3010.00	52595.00	82600	20230704	-2.42	44800	20220928	79.91	82600	-2.42	20230704	47750	68.80	20230207	82600	-2.42	20230704	44800	79.91	20220928	0.41	Y	010120	5000	1500 억		4294412	N	N	8151	N	00	N
144	20230706	100228	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80300	0	3	0.00	2066423300	25593	18.87	80300	81300	80000	104300	56300	80300	80741.74	14.31	0	6163	82433	81366	80333	79266	78233	80850	78750	1500	24000	5000	61020	100	1	30000000	24090	26.68	1.53	12	0.09	3010.00	52595.00	82600	20230704	-2.78	44800	20220928	79.24	82600	-2.78	20230704	47750	68.17	20230207	82600	-2.78	20230704	44800	79.24	20220928	0.41	Y	010120	5000	1500 억		4294412	N	N	8151	N	00	N
145	20230706	090228	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81000	700	2	0.87	99894000	1241	0.91	80300	81000	80000	104300	56300	80300	80494.76	14.31	0	332	82433	81366	80333	79266	78233	80850	78750	1500	24000	5000	61020	100	1	30000000	24300	26.91	1.54	12	0.00	3010.00	52595.00	82600	20230704	-1.94	44800	20220928	80.80	82600	-1.94	20230704	47750	69.63	20230207	82600	-1.94	20230704	44800	80.80	20220928	0.41	Y	010120	5000	1500 억		4294412	N	N	8151	N	00	N
146	20230705	160229	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80300	-1100	5	-1.35	10862173300	135008	79.04	81400	81400	79300	105800	57000	81400	80455.84	14.26	0	16729	83733	82566	81433	80266	79133	83150	80850	1500	24400	5000	61860	100	1	30000000	24090	26.68	1.53	12	0.45	3010.00	52595.00	82600	20230704	-2.78	44800	20220928	79.24	82600	-2.78	20230704	47750	68.17	20230207	82600	-2.78	20230704	44800	79.24	20220928	0.40	Y	010120	5000	1500 억		4278390	N	N	8151	N	00	N
147	20230705	150227	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80300	-1100	5	-1.35	10051894300	124926	73.14	81400	81400	79300	105800	57000	81400	80462.79	14.26	0	12474	83733	82566	81433	80266	79133	83150	80850	1500	24400	5000	61860	100	1	30000000	24090	26.68	1.53	12	0.42	3010.00	52595.00	82600	20230704	-2.78	44800	20220928	79.24	82600	-2.78	20230704	47750	68.17	20230207	82600	-2.78	20230704	44800	79.24	20220928	0.40	Y	010120	5000	1500 억		4278390	N	N	15937	N	00	N
148	20230705	140226	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80900	-500	5	-0.61	8798483700	109365	64.03	81400	81400	79300	105800	57000	81400	80450.64	14.26	0	10612	83733	82566	81433	80266	79133	83150	80850	1500	24400	5000	61860	100	1	30000000	24270	26.88	1.54	12	0.36	3010.00	52595.00	82600	20230704	-2.06	44800	20220928	80.58	82600	-2.06	20230704	47750	69.42	20230207	82600	-2.06	20230704	44800	80.58	20220928	0.40	Y	010120	5000	1500 억		4278390	N	N	15937	N	00	N
149	20230705	130226	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81100	-300	5	-0.37	7781670300	96808	56.68	81400	81400	79300	105800	57000	81400	80382.51	14.26	0	10423	83733	82566	81433	80266	79133	83150	80850	1500	24400	5000	61860	100	1	30000000	24330	26.94	1.54	12	0.32	3010.00	52595.00	82600	20230704	-1.82	44800	20220928	81.03	82600	-1.82	20230704	47750	69.84	20230207	82600	-1.82	20230704	44800	81.03	20220928	0.40	Y	010120	5000	1500 억		4278390	N	N	15937	N	00	N
150	20230705	120227	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80400	-1000	5	-1.23	6606877900	82287	48.17	81400	81400	79300	105800	57000	81400	80290.66	14.26	0	7252	83733	82566	81433	80266	79133	83150	80850	1500	24400	5000	61860	100	1	30000000	24120	26.71	1.53	12	0.27	3010.00	52595.00	82600	20230704	-2.66	44800	20220928	79.46	82600	-2.66	20230704	47750	68.38	20230207	82600	-2.66	20230704	44800	79.46	20220928	0.40	Y	010120	5000	1500 억		4278390	N	N	15937	N	00	N
151	20230705	110227	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80300	-1100	5	-1.35	5020294000	62535	36.61	81400	81400	79300	105800	57000	81400	80279.75	14.26	0	1842	83733	82566	81433	80266	79133	83150	80850	1500	24400	5000	61860	100	1	30000000	24090	26.68	1.53	12	0.21	3010.00	52595.00	82600	20230704	-2.78	44800	20220928	79.24	82600	-2.78	20230704	47750	68.17	20230207	82600	-2.78	20230704	44800	79.24	20220928	0.40	Y	010120	5000	1500 억		4278390	N	N	15937	N	00	N
152	20230705	100227	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80400	-1000	5	-1.23	2815221500	35002	20.49	81400	81400	79300	105800	57000	81400	80430.30	14.26	0	109	83733	82566	81433	80266	79133	83150	80850	1500	24400	5000	61860	100	1	30000000	24120	26.71	1.53	12	0.12	3010.00	52595.00	82600	20230704	-2.66	44800	20220928	79.46	82600	-2.66	20230704	47750	68.38	20230207	82600	-2.66	20230704	44800	79.46	20220928	0.40	Y	010120	5000	1500 억		4278390	N	N	15937	N	00	N
153	20230705	090226	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80800	-600	5	-0.74	131213200	1619	0.95	81400	81400	80700	105800	57000	81400	81045.83	14.26	0	-334	83733	82566	81433	80266	79133	83150	80850	1500	24400	5000	61860	100	1	30000000	24240	26.84	1.54	12	0.01	3010.00	52595.00	82600	20230704	-2.18	44800	20220928	80.36	82600	-2.18	20230704	47750	69.21	20230207	82600	-2.18	20230704	44800	80.36	20220928	0.40	Y	010120	5000	1500 억		4278390	N	N	15937	N	00	N
154	20230704	160225	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	81400	500	2	0.62	13949813300	170578	81.53	80300	82600	80300	105100	56700	80900	81779.97	14.26	0	-6610	83166	82032	80766	79632	78366	82600	80200	1500	24200	5000	61480	100	1	30000000	24420	27.04	1.55	12	0.57	3010.00	52595.00	82600	20230704	-1.45	44800	20220928	81.70	82600	-1.45	20230704	47750	70.47	20230207	82600	-1.45	20230704	44800	81.70	20220928	0.39	Y	010120	5000	1500 억		4278868	N	N	15937	N	00	N
155	20230704	150224	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	81400	500	2	0.62	13317920600	162810	77.82	80300	82600	80300	105100	56700	80900	81800.51	14.26	0	-4852	83166	82032	80766	79632	78366	82600	80200	1500	24200	5000	61480	100	1	30000000	24420	27.04	1.55	12	0.54	3010.00	52595.00	82600	20230704	-1.45	44800	20220928	81.70	82600	-1.45	20230704	47750	70.47	20230207	82600	-1.45	20230704	44800	81.70	20220928	0.39	Y	010120	5000	1500 억		4278868	N	N	20196	N	00	N
156	20230704	140226	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	81500	600	2	0.74	11240224900	137325	65.63	80300	82600	80300	105100	56700	80900	81851.42	14.26	0	-5697	83166	82032	80766	79632	78366	82600	80200	1500	24200	5000	61480	100	1	30000000	24450	27.08	1.55	12	0.46	3010.00	52595.00	82600	20230704	-1.33	44800	20220928	81.92	82600	-1.33	20230704	47750	70.68	20230207	82600	-1.33	20230704	44800	81.92	20220928	0.39	Y	010120	5000	1500 억		4278868	N	N	20196	N	00	N
157	20230704	130224	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	81700	800	2	0.99	9383385400	114515	54.73	80300	82600	80300	105100	56700	80900	81940.44	14.26	0	-8896	83166	82032	80766	79632	78366	82600	80200	1500	24200	5000	61480	100	1	30000000	24510	27.14	1.55	12	0.38	3010.00	52595.00	82600	20230704	-1.09	44800	20220928	82.37	82600	-1.09	20230704	47750	71.10	20230207	82600	-1.09	20230704	44800	82.37	20220928	0.39	Y	010120	5000	1500 억		4278868	N	N	20196	N	00	N
158	20230704	120225	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	81800	900	2	1.11	8462731100	103273	49.36	80300	82600	80300	105100	56700	80900	81945.48	14.26	0	-5884	83166	82032	80766	79632	78366	82600	80200	1500	24200	5000	61480	100	1	30000000	24540	27.18	1.56	12	0.34	3010.00	52595.00	82600	20230704	-0.97	44800	20220928	82.59	82600	-0.97	20230704	47750	71.31	20230207	82600	-0.97	20230704	44800	82.59	20220928	0.39	Y	010120	5000	1500 억		4278868	N	N	20196	N	00	N
159	20230704	110222	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	82100	1200	2	1.48	7246742900	88399	42.25	80300	82600	80300	105100	56700	80900	81977.94	14.26	0	-1829	83166	82032	80766	79632	78366	82600	80200	1500	24200	5000	61480	100	1	30000000	24630	27.28	1.56	12	0.29	3010.00	52595.00	82600	20230704	-0.61	44800	20220928	83.26	82600	-0.61	20230704	47750	71.94	20230207	82600	-0.61	20230704	44800	83.26	20220928	0.39	Y	010120	5000	1500 억		4278868	N	N	20196	N	00	N
160	20230704	100223	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	82300	1400	2	1.73	4237301200	51819	24.77	80300	82400	80300	105100	56700	80900	81771.58	14.26	0	3920	83166	82032	80766	79632	78366	82600	80200	1500	24200	5000	61480	100	1	30000000	24690	27.34	1.56	12	0.17	3010.00	52595.00	82400	20230704	-0.12	44800	20220928	83.71	82400	-0.12	20230704	47750	72.36	20230207	82400	-0.12	20230704	44800	83.71	20220928	0.39	Y	010120	5000	1500 억		4278868	N	N	20196	N	00	N
161	20230704	090222	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81100	200	2	0.25	250016800	3103	1.48	80300	81100	80300	105100	56700	80900	80570.16	14.26	0	-144	83166	82032	80766	79632	78366	82600	80200	1500	24200	5000	61480	100	1	30000000	24330	26.94	1.54	12	0.01	3010.00	52595.00	81900	20230703	-0.98	44800	20220928	81.03	81900	-0.98	20230703	47750	69.84	20230207	81900	-0.98	20230703	44800	81.03	20220928	0.39	Y	010120	5000	1500 억		4278868	N	N	20196	N	00	N
162	20230703	160222	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	80900	1600	2	2.02	16916361200	208982	76.75	79600	81900	79500	103000	55600	79300	80946.53	14.25	0	-66624	81900	80600	78100	76800	74300	81250	77450	1500	23700	5000	60260	100	1	30000000	24270	26.88	1.54	12	0.70	3010.00	52595.00	81900	20230703	-1.22	44800	20220928	80.58	81900	-1.22	20230703	47750	69.42	20230207	81900	-1.22	20230703	44800	80.58	20220928	0.39	Y	010120	5000	1500 억		4274249	N	N	20196	N	00	N
163	20230703	150223	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	80500	1200	2	1.51	15580479600	192399	70.66	79600	81900	79500	103000	55600	79300	80980.06	14.25	0	-66322	81900	80600	78100	76800	74300	81250	77450	1500	23700	5000	60260	100	1	30000000	24150	26.74	1.53	12	0.64	3010.00	52595.00	81900	20230703	-1.71	44800	20220928	79.69	81900	-1.71	20230703	47750	68.59	20230207	81900	-1.71	20230703	44800	79.69	20220928	0.39	Y	010120	5000	1500 억		4274249	N	N	25255	N	00	N
164	20230703	140223	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	80900	1600	2	2.02	13855738100	171055	62.82	79600	81900	79500	103000	55600	79300	81001.67	14.25	0	-58111	81900	80600	78100	76800	74300	81250	77450	1500	23700	5000	60260	100	1	30000000	24270	26.88	1.54	12	0.57	3010.00	52595.00	81900	20230703	-1.22	44800	20220928	80.58	81900	-1.22	20230703	47750	69.42	20230207	81900	-1.22	20230703	44800	80.58	20220928	0.39	Y	010120	5000	1500 억		4274249	N	N	25255	N	00	N
165	20230703	130221	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	80700	1400	2	1.77	12766929100	157609	57.89	79600	81900	79500	103000	55600	79300	81003.83	14.25	0	-53007	81900	80600	78100	76800	74300	81250	77450	1500	23700	5000	60260	100	1	30000000	24210	26.81	1.53	12	0.53	3010.00	52595.00	81900	20230703	-1.47	44800	20220928	80.13	81900	-1.47	20230703	47750	69.01	20230207	81900	-1.47	20230703	44800	80.13	20220928	0.39	Y	010120	5000	1500 억		4274249	N	N	25255	N	00	N
166	20230703	120222	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	80900	1600	2	2.02	11968520300	147731	54.26	79600	81900	79500	103000	55600	79300	81015.66	14.25	0	-50229	81900	80600	78100	76800	74300	81250	77450	1500	23700	5000	60260	100	1	30000000	24270	26.88	1.54	12	0.49	3010.00	52595.00	81900	20230703	-1.22	44800	20220928	80.58	81900	-1.22	20230703	47750	69.42	20230207	81900	-1.22	20230703	44800	80.58	20220928	0.39	Y	010120	5000	1500 억		4274249	N	N	25255	N	00	N
167	20230703	110222	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	81200	1900	2	2.40	11102917200	137038	50.33	79600	81900	79500	103000	55600	79300	81020.74	14.25	0	-46111	81900	80600	78100	76800	74300	81250	77450	1500	23700	5000	60260	100	1	30000000	24360	26.98	1.54	12	0.46	3010.00	52595.00	81900	20230703	-0.85	44800	20220928	81.25	81900	-0.85	20230703	47750	70.05	20230207	81900	-0.85	20230703	44800	81.25	20220928	0.39	Y	010120	5000	1500 억		4274249	N	N	25255	N	00	N
168	20230703	100219	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	81200	1900	2	2.40	8453138900	104317	38.31	79600	81900	79500	103000	55600	79300	81033.22	14.25	0	-30661	81900	80600	78100	76800	74300	81250	77450	1500	23700	5000	60260	100	1	30000000	24360	26.98	1.54	12	0.35	3010.00	52595.00	81900	20230703	-0.85	44800	20220928	81.25	81900	-0.85	20230703	47750	70.05	20230207	81900	-0.85	20230703	44800	81.25	20220928	0.39	Y	010120	5000	1500 억		4274249	N	N	25255	N	00	N
169	20230703	090220	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	79700	400	2	0.50	769728300	9639	3.54	79600	80300	79500	103000	55600	79300	79855.73	14.25	0	-1378	81900	80600	78100	76800	74300	81250	77450	1500	23700	5000	60260	100	1	30000000	23910	26.48	1.52	12	0.03	3010.00	52595.00	80300	20230703	-0.75	44800	20220928	77.90	80300	-0.75	20230703	47750	66.91	20230207	80300	-0.75	20230703	44800	77.90	20220928	0.39	Y	010120	5000	1500 억		4274249	N	N	25255	N	00	N