KissMeData/020150/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	160334	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54800	400	2	0.74	18939644500	345046	102.10	54300	55800	54300	70700	38100	54400	54890.42	7.82	0	-10915	55800	55100	54100	53400	52400	55450	53750	231	16300	500	40250	100	1	46110835	25269	57.68	1.73	12	0.75	950.00	31661.00	79500	20220816	-31.07	47050	20230630	16.47	75000	-26.93	20230306	47050	16.47	20230630	79500	-31.07	20220816	47050	16.47	20230630	1.69	Y	020150	500	230 억		3603733	N	N	27296	N	00	N
3	20230731	150334	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	200	2	0.37	17711549600	322575	95.45	54300	55800	54300	70700	38100	54400	54906.87	7.82	0	-16887	55800	55100	54100	53400	52400	55450	53750	231	16300	500	40250	100	1	46110835	25177	57.47	1.72	12	0.70	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.69	Y	020150	500	230 억		3603733	N	N	32225	N	00	N
4	20230731	140334	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	200	2	0.37	15307782700	278593	82.44	54300	55800	54300	70700	38100	54400	54946.89	7.82	0	-18546	55800	55100	54100	53400	52400	55450	53750	231	16300	500	40250	100	1	46110835	25177	57.47	1.72	12	0.60	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.69	Y	020150	500	230 억		3603733	N	N	32225	N	00	N
5	20230731	130336	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	200	2	0.37	14041499500	255402	75.58	54300	55800	54300	70700	38100	54400	54978.18	7.82	0	-16299	55800	55100	54100	53400	52400	55450	53750	231	16300	500	40250	100	1	46110835	25177	57.47	1.72	12	0.55	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.69	Y	020150	500	230 억		3603733	N	N	32225	N	00	N
6	20230731	120338	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54800	400	2	0.74	12508651000	227364	67.28	54300	55800	54300	70700	38100	54400	55016.14	7.82	0	-10028	55800	55100	54100	53400	52400	55450	53750	231	16300	500	40250	100	1	46110835	25269	57.68	1.73	12	0.49	950.00	31661.00	79500	20220816	-31.07	47050	20230630	16.47	75000	-26.93	20230306	47050	16.47	20230630	79500	-31.07	20220816	47050	16.47	20230630	1.69	Y	020150	500	230 억		3603733	N	N	32225	N	00	N
7	20230731	110338	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54800	400	2	0.74	10712501200	194602	57.59	54300	55800	54300	70700	38100	54400	55048.47	7.82	0	-2613	55800	55100	54100	53400	52400	55450	53750	231	16300	500	40250	100	1	46110835	25269	57.68	1.73	12	0.42	950.00	31661.00	79500	20220816	-31.07	47050	20230630	16.47	75000	-26.93	20230306	47050	16.47	20230630	79500	-31.07	20220816	47050	16.47	20230630	1.69	Y	020150	500	230 억		3603733	N	N	32225	N	00	N
8	20230731	100338	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54800	400	2	0.74	7023949000	127729	37.80	54300	55500	54300	70700	38100	54400	54991.32	7.82	0	-385	55800	55100	54100	53400	52400	55450	53750	231	16300	500	40250	100	1	46110835	25269	57.68	1.73	12	0.28	950.00	31661.00	79500	20220816	-31.07	47050	20230630	16.47	75000	-26.93	20230306	47050	16.47	20230630	79500	-31.07	20220816	47050	16.47	20230630	1.69	Y	020150	500	230 억		3603733	N	N	32225	N	00	N
9	20230731	090334	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55200	800	2	1.47	249751100	4584	1.36	54300	55200	54300	70700	38100	54400	54484.40	7.82	0	-840	55800	55100	54100	53400	52400	55450	53750	231	16300	500	40250	100	1	46110835	25453	58.11	1.74	12	0.01	950.00	31661.00	79500	20220816	-30.57	47050	20230630	17.32	75000	-26.40	20230306	47050	17.32	20230630	79500	-30.57	20220816	47050	17.32	20230630	1.69	Y	020150	500	230 억		3603733	N	N	32225	N	00	N
10	20230728	160335	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54400	0	3	0.00	18088200400	334852	41.67	53900	54800	53100	70700	38100	54400	54016.88	7.93	-840	-9163	60133	57266	55533	52666	50933	56400	51800	231	16300	500	40250	100	1	46110835	25084	57.26	1.72	12	0.73	950.00	31661.00	79500	20220816	-31.57	47050	20230630	15.62	75000	-27.47	20230306	47050	15.62	20230630	79500	-31.57	20220816	47050	15.62	20230630	1.79	Y	020150	500	230 억		3657396	N	N	32189	N	00	N
11	20230728	150335	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54500	100	2	0.18	17043979200	315663	39.28	53900	54800	53100	70700	38100	54400	53993.77	7.93	-840	-12547	60133	57266	55533	52666	50933	56400	51800	231	16300	500	40250	100	1	46110835	25130	57.37	1.72	12	0.68	950.00	31661.00	79500	20220816	-31.45	47050	20230630	15.83	75000	-27.33	20230306	47050	15.83	20230630	79500	-31.45	20220816	47050	15.83	20230630	1.79	Y	020150	500	230 억		3657396	N	N	67274	N	00	N
12	20230728	140335	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54700	300	2	0.55	14961612000	277418	34.52	53900	54800	53100	70700	38100	54400	53931.06	7.93	-840	-19306	60133	57266	55533	52666	50933	56400	51800	231	16300	500	40250	100	1	46110835	25223	57.58	1.73	12	0.60	950.00	31661.00	79500	20220816	-31.19	47050	20230630	16.26	75000	-27.07	20230306	47050	16.26	20230630	79500	-31.19	20220816	47050	16.26	20230630	1.79	Y	020150	500	230 억		3657396	N	N	67274	N	00	N
13	20230728	130335	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54000	-400	5	-0.74	12558634700	233080	29.00	53900	54800	53100	70700	38100	54400	53880.43	7.93	-840	-25969	60133	57266	55533	52666	50933	56400	51800	231	16300	500	40250	100	1	46110835	24900	56.84	1.71	12	0.51	950.00	31661.00	79500	20220816	-32.08	47050	20230630	14.77	75000	-28.00	20230306	47050	14.77	20230630	79500	-32.08	20220816	47050	14.77	20230630	1.79	Y	020150	500	230 억		3657396	N	N	67274	N	00	N
14	20230728	120332	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	-600	5	-1.10	10752204900	199657	24.84	53900	54800	53100	70700	38100	54400	53852.41	7.93	-840	-28129	60133	57266	55533	52666	50933	56400	51800	231	16300	500	40250	100	1	46110835	24808	56.63	1.70	12	0.43	950.00	31661.00	79500	20220816	-32.33	47050	20230630	14.35	75000	-28.27	20230306	47050	14.35	20230630	79500	-32.33	20220816	47050	14.35	20230630	1.79	Y	020150	500	230 억		3657396	N	N	67274	N	00	N
15	20230728	110335	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53500	-900	5	-1.65	8244412000	152641	18.99	53900	54800	53300	70700	38100	54400	54010.88	7.93	-840	-12411	60133	57266	55533	52666	50933	56400	51800	231	16300	500	40250	100	1	46110835	24669	56.32	1.69	12	0.33	950.00	31661.00	79500	20220816	-32.70	47050	20230630	13.71	75000	-28.67	20230306	47050	13.71	20230630	79500	-32.70	20220816	47050	13.71	20230630	1.79	Y	020150	500	230 억		3657396	N	N	67274	N	00	N
16	20230728	100334	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53700	-700	5	-1.29	5603674100	103456	12.87	53900	54800	53500	70700	38100	54400	54164.00	7.93	-840	-8698	60133	57266	55533	52666	50933	56400	51800	231	16300	500	40250	100	1	46110835	24762	56.53	1.70	12	0.22	950.00	31661.00	79500	20220816	-32.45	47050	20230630	14.13	75000	-28.40	20230306	47050	14.13	20230630	79500	-32.45	20220816	47050	14.13	20230630	1.79	Y	020150	500	230 억		3657396	N	N	67274	N	00	N
17	20230728	090336	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	-200	5	-0.37	759116400	14059	1.75	53900	54300	53800	70700	38100	54400	53984.59	7.93	-840	-1601	60133	57266	55533	52666	50933	56400	51800	231	16300	500	40250	100	1	46110835	24992	57.05	1.71	12	0.03	950.00	31661.00	79500	20220816	-31.82	47050	20230630	15.20	75000	-27.73	20230306	47050	15.20	20230630	79500	-31.82	20220816	47050	15.20	20230630	1.79	Y	020150	500	230 억		3657396	N	N	67274	N	00	N
18	20230727	160334	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54400	-2300	5	-4.06	44823771300	801600	35.93	58000	58400	53800	73700	39700	56700	55918.64	8.14	276631	-113821	63033	59866	56533	53366	50033	61450	54950	231	17000	500	41950	100	1	46110835	25084	57.26	1.72	12	1.74	950.00	31661.00	79500	20220816	-31.57	47050	20230630	15.62	75000	-27.47	20230306	47050	15.62	20230630	79500	-31.57	20220816	47050	15.62	20230630	1.80	Y	020150	500	230 억		3752476	N	N	67274	N	00	N
19	20230727	150333	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54100	-2600	5	-4.59	42186165900	752921	33.75	58000	58400	54000	73700	39700	56700	56029.75	8.14	276631	-119307	63033	59866	56533	53366	50033	61450	54950	231	17000	500	41950	100	1	46110835	24946	56.95	1.71	12	1.63	950.00	31661.00	79500	20220816	-31.95	47050	20230630	14.98	75000	-27.87	20230306	47050	14.98	20230630	79500	-31.95	20220816	47050	14.98	20230630	1.80	Y	020150	500	230 억		3752476	N	N	51009	N	00	N
20	20230727	140330	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54400	-2300	5	-4.06	38268214300	680691	30.51	58000	58400	54100	73700	39700	56700	56219.45	8.14	276631	-105967	63033	59866	56533	53366	50033	61450	54950	231	17000	500	41950	100	1	46110835	25084	57.26	1.72	12	1.48	950.00	31661.00	79500	20220816	-31.57	47050	20230630	15.62	75000	-27.47	20230306	47050	15.62	20230630	79500	-31.57	20220816	47050	15.62	20230630	1.80	Y	020150	500	230 억		3752476	N	N	51009	N	00	N
21	20230727	130332	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54900	-1800	5	-3.17	34692618200	615124	27.57	58000	58400	54500	73700	39700	56700	56399.25	8.14	276631	-85054	63033	59866	56533	53366	50033	61450	54950	231	17000	500	41950	100	1	46110835	25315	57.79	1.73	12	1.33	950.00	31661.00	79500	20220816	-30.94	47050	20230630	16.68	75000	-26.80	20230306	47050	16.68	20230630	79500	-30.94	20220816	47050	16.68	20230630	1.80	Y	020150	500	230 억		3752476	N	N	51009	N	00	N
22	20230727	120335	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	-2100	5	-3.70	32177909100	569368	25.52	58000	58400	54500	73700	39700	56700	56515.04	8.14	276631	-79233	63033	59866	56533	53366	50033	61450	54950	231	17000	500	41950	100	1	46110835	25177	57.47	1.72	12	1.23	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.80	Y	020150	500	230 억		3752476	N	N	51009	N	00	N
23	20230727	110332	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55100	-1600	5	-2.82	28432694100	500973	22.46	58000	58400	54600	73700	39700	56700	56754.97	8.14	276631	-74087	63033	59866	56533	53366	50033	61450	54950	231	17000	500	41950	100	1	46110835	25407	58.00	1.74	12	1.09	950.00	31661.00	79500	20220816	-30.69	47050	20230630	17.11	75000	-26.53	20230306	47050	17.11	20230630	79500	-30.69	20220816	47050	17.11	20230630	1.80	Y	020150	500	230 억		3752476	N	N	51009	N	00	N
24	20230727	100333	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56800	100	2	0.18	20425277900	356891	16.00	58000	58400	55900	73700	39700	56700	57231.57	8.14	276631	-67325	63033	59866	56533	53366	50033	61450	54950	231	17000	500	41950	100	1	46110835	26191	59.79	1.79	12	0.77	950.00	31661.00	79500	20220816	-28.55	47050	20230630	20.72	75000	-24.27	20230306	47050	20.72	20230630	79500	-28.55	20220816	47050	20.72	20230630	1.80	Y	020150	500	230 억		3752476	N	N	51009	N	00	N
25	20230727	090332	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57700	1000	2	1.76	4428753100	76352	3.42	58000	58400	57500	73700	39700	56700	58009.35	8.14	276631	-24225	63033	59866	56533	53366	50033	61450	54950	231	17000	500	41950	100	1	46110835	26606	60.74	1.82	12	0.17	950.00	31661.00	79500	20220816	-27.42	47050	20230630	22.64	75000	-23.07	20230306	47050	22.64	20230630	79500	-27.42	20220816	47050	22.64	20230630	1.80	Y	020150	500	230 억		3752476	N	N	51009	N	00	N
26	20230726	160331	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56700	3400	2	6.38	127150987200	2218050	516.33	53300	59700	53200	69200	37400	53300	57325.71	7.54	-1794	260529	55900	54600	53500	52200	51100	54050	51650	231	15900	500	39440	100	1	46110835	26145	59.68	1.79	12	4.81	950.00	31661.00	79500	20220816	-28.68	47050	20230630	20.51	75000	-24.40	20230306	47050	20.51	20230630	79500	-28.68	20220816	47050	20.51	20230630	1.79	Y	020150	500	230 억		3475845	N	N	50907	N	00	N
27	20230726	150333	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56000	2700	2	5.07	123106163600	2146199	499.60	53300	59700	53200	69200	37400	53300	57360.11	7.54	-1794	249148	55900	54600	53500	52200	51100	54050	51650	231	15900	500	39440	100	1	46110835	25822	58.95	1.77	12	4.65	950.00	31661.00	79500	20220816	-29.56	47050	20230630	19.02	75000	-25.33	20230306	47050	19.02	20230630	79500	-29.56	20220816	47050	19.02	20230630	1.79	Y	020150	500	230 억		3475845	N	N	25984	N	00	N
28	20230726	140333	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55500	2200	2	4.13	113370596600	1972201	459.10	53300	59700	53200	69200	37400	53300	57484.32	7.54	-1794	260462	55900	54600	53500	52200	51100	54050	51650	231	15900	500	39440	100	1	46110835	25592	58.42	1.75	12	4.28	950.00	31661.00	79500	20220816	-30.19	47050	20230630	17.96	75000	-26.00	20230306	47050	17.96	20230630	79500	-30.19	20220816	47050	17.96	20230630	1.79	Y	020150	500	230 억		3475845	N	N	25984	N	00	N
29	20230726	130330	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59000	5700	2	10.69	92735140500	1608537	374.44	53300	59700	53200	69200	37400	53300	57651.88	7.54	-1794	177950	55900	54600	53500	52200	51100	54050	51650	231	15900	500	39440	100	1	46110835	27205	62.11	1.86	12	3.49	950.00	31661.00	79500	20220816	-25.79	47050	20230630	25.40	75000	-21.33	20230306	47050	25.40	20230630	79500	-25.79	20220816	47050	25.40	20230630	1.79	Y	020150	500	230 억		3475845	N	N	25984	N	00	N
30	20230726	120332	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59000	5700	2	10.69	82485324100	1433778	333.76	53300	59700	53200	69200	37400	53300	57530.08	7.54	-1794	147330	55900	54600	53500	52200	51100	54050	51650	231	15900	500	39440	100	1	46110835	27205	62.11	1.86	12	3.11	950.00	31661.00	79500	20220816	-25.79	47050	20230630	25.40	75000	-21.33	20230306	47050	25.40	20230630	79500	-25.79	20220816	47050	25.40	20230630	1.79	Y	020150	500	230 억		3475845	N	N	25984	N	00	N
31	20230726	110331	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57600	4300	2	8.07	69522437600	1211907	282.11	53300	59700	53200	69200	37400	53300	57366.18	7.54	-1794	111404	55900	54600	53500	52200	51100	54050	51650	231	15900	500	39440	100	1	46110835	26560	60.63	1.82	12	2.63	950.00	31661.00	79500	20220816	-27.55	47050	20230630	22.42	75000	-23.20	20230306	47050	22.42	20230630	79500	-27.55	20220816	47050	22.42	20230630	1.79	Y	020150	500	230 억		3475845	N	N	25984	N	00	N
32	20230726	100333	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58000	4700	2	8.82	51930858900	907566	211.27	53300	59700	53200	69200	37400	53300	57219.97	7.54	-1794	75960	55900	54600	53500	52200	51100	54050	51650	231	15900	500	39440	100	1	46110835	26744	61.05	1.83	12	1.97	950.00	31661.00	79500	20220816	-27.04	47050	20230630	23.27	75000	-22.67	20230306	47050	23.27	20230630	79500	-27.04	20220816	47050	23.27	20230630	1.79	Y	020150	500	230 억		3475845	N	N	25984	N	00	N
33	20230726	090328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	900	2	1.69	1830466400	33966	7.91	53300	54500	53200	69200	37400	53300	53891.31	7.54	-1794	5615	55900	54600	53500	52200	51100	54050	51650	231	15900	500	39440	100	1	46110835	24992	57.05	1.71	12	0.07	950.00	31661.00	79500	20220816	-31.82	47050	20230630	15.20	75000	-27.73	20230306	47050	15.20	20230630	79500	-31.82	20220816	47050	15.20	20230630	1.79	Y	020150	500	230 억		3475845	N	N	25984	N	00	N
34	20230725	160329	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53300	200	2	0.38	22921891900	427503	90.43	53800	54800	52400	69000	37200	53100	53618.14	7.55	-1475	-21630	54966	54032	52766	51832	50566	54500	52300	231	15900	500	39290	100	1	46110835	24577	56.11	1.68	12	0.93	950.00	31661.00	79500	20220816	-32.96	47050	20230630	13.28	75000	-28.93	20230306	47050	13.28	20230630	79500	-32.96	20220816	47050	13.28	20230630	1.76	Y	020150	500	230 억		3482421	N	N	25984	N	00	N
35	20230725	150327	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53100	0	3	0.00	21849615600	407361	86.17	53800	54800	52400	69000	37200	53100	53636.99	7.55	-1475	-26892	54966	54032	52766	51832	50566	54500	52300	231	15900	500	39290	100	1	46110835	24485	55.89	1.68	12	0.88	950.00	31661.00	79500	20220816	-33.21	47050	20230630	12.86	75000	-29.20	20230306	47050	12.86	20230630	79500	-33.21	20220816	47050	12.86	20230630	1.76	Y	020150	500	230 억		3482421	N	N	58862	N	00	N
36	20230725	140327	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52900	-200	5	-0.38	19755380400	367946	77.83	53800	54800	52400	69000	37200	53100	53690.98	7.55	-1475	-32025	54966	54032	52766	51832	50566	54500	52300	231	15900	500	39290	100	1	46110835	24393	55.68	1.67	12	0.80	950.00	31661.00	79500	20220816	-33.46	47050	20230630	12.43	75000	-29.47	20230306	47050	12.43	20230630	79500	-33.46	20220816	47050	12.43	20230630	1.76	Y	020150	500	230 억		3482421	N	N	58862	N	00	N
37	20230725	130329	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53300	200	2	0.38	16882061700	313600	66.33	53800	54800	53000	69000	37200	53100	53833.11	7.55	-1475	-19718	54966	54032	52766	51832	50566	54500	52300	231	15900	500	39290	100	1	46110835	24577	56.11	1.68	12	0.68	950.00	31661.00	79500	20220816	-32.96	47050	20230630	13.28	75000	-28.93	20230306	47050	13.28	20230630	79500	-32.96	20220816	47050	13.28	20230630	1.76	Y	020150	500	230 억		3482421	N	N	58862	N	00	N
38	20230725	120329	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53100	0	3	0.00	15585563500	289262	61.19	53800	54800	53000	69000	37200	53100	53880.44	7.55	-1475	-14978	54966	54032	52766	51832	50566	54500	52300	231	15900	500	39290	100	1	46110835	24485	55.89	1.68	12	0.63	950.00	31661.00	79500	20220816	-33.21	47050	20230630	12.86	75000	-29.20	20230306	47050	12.86	20230630	79500	-33.21	20220816	47050	12.86	20230630	1.76	Y	020150	500	230 억		3482421	N	N	58862	N	00	N
39	20230725	110327	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53400	300	2	0.56	13023339700	241123	51.00	53800	54800	53200	69000	37200	53100	54011.19	7.55	-1475	654	54966	54032	52766	51832	50566	54500	52300	231	15900	500	39290	100	1	46110835	24623	56.21	1.69	12	0.52	950.00	31661.00	79500	20220816	-32.83	47050	20230630	13.50	75000	-28.80	20230306	47050	13.50	20230630	79500	-32.83	20220816	47050	13.50	20230630	1.76	Y	020150	500	230 억		3482421	N	N	58862	N	00	N
40	20230725	100328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53400	300	2	0.56	10581363900	195450	41.34	53800	54800	53400	69000	37200	53100	54138.47	7.55	-1475	3258	54966	54032	52766	51832	50566	54500	52300	231	15900	500	39290	100	1	46110835	24623	56.21	1.69	12	0.42	950.00	31661.00	79500	20220816	-32.83	47050	20230630	13.50	75000	-28.80	20230306	47050	13.50	20230630	79500	-32.83	20220816	47050	13.50	20230630	1.76	Y	020150	500	230 억		3482421	N	N	58862	N	00	N
41	20230725	090328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54700	1600	2	3.01	1900656200	35079	7.42	53800	54800	53800	69000	37200	53100	54182.20	7.55	-1475	540	54966	54032	52766	51832	50566	54500	52300	231	15900	500	39290	100	1	46110835	25223	57.58	1.73	12	0.08	950.00	31661.00	79500	20220816	-31.19	47050	20230630	16.26	75000	-27.07	20230306	47050	16.26	20230630	79500	-31.19	20220816	47050	16.26	20230630	1.76	Y	020150	500	230 억		3482421	N	N	58862	N	00	N
42	20230724	160328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53100	-400	5	-0.75	24799494800	469883	203.58	52900	53700	51500	69500	37500	53500	52777.87	7.48	905	32665	54700	54100	53700	53100	52700	53900	52900	231	16000	500	39590	100	1	46110835	24485	55.89	1.68	12	1.02	950.00	31661.00	79500	20220816	-33.21	47050	20230630	12.86	75000	-29.20	20230306	47050	12.86	20230630	79500	-33.21	20220816	47050	12.86	20230630	1.78	Y	020150	500	230 억		3448493	N	N	58862	N	00	N
43	20230724	150327	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53100	-400	5	-0.75	23581949400	446937	193.64	52900	53700	51500	69500	37500	53500	52763.42	7.48	905	26991	54700	54100	53700	53100	52700	53900	52900	231	16000	500	39590	100	1	46110835	24485	55.89	1.68	12	0.97	950.00	31661.00	79500	20220816	-33.21	47050	20230630	12.86	75000	-29.20	20230306	47050	12.86	20230630	79500	-33.21	20220816	47050	12.86	20230630	1.78	Y	020150	500	230 억		3448493	N	N	48541	N	00	N
44	20230724	140325	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53300	-200	5	-0.37	21503107100	407850	176.71	52900	53700	51500	69500	37500	53500	52723.02	7.48	905	21765	54700	54100	53700	53100	52700	53900	52900	231	16000	500	39590	100	1	46110835	24577	56.11	1.68	12	0.88	950.00	31661.00	79500	20220816	-32.96	47050	20230630	13.28	75000	-28.93	20230306	47050	13.28	20230630	79500	-32.96	20220816	47050	13.28	20230630	1.78	Y	020150	500	230 억		3448493	N	N	48541	N	00	N
45	20230724	130326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53100	-400	5	-0.75	17748326800	337261	146.12	52900	53500	51500	69500	37500	53500	52624.82	7.48	905	22487	54700	54100	53700	53100	52700	53900	52900	231	16000	500	39590	100	1	46110835	24485	55.89	1.68	12	0.73	950.00	31661.00	79500	20220816	-33.21	47050	20230630	12.86	75000	-29.20	20230306	47050	12.86	20230630	79500	-33.21	20220816	47050	12.86	20230630	1.78	Y	020150	500	230 억		3448493	N	N	48541	N	00	N
46	20230724	120326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53100	-400	5	-0.75	15253034000	290387	125.81	52900	53500	51500	69500	37500	53500	52526.47	7.48	905	11628	54700	54100	53700	53100	52700	53900	52900	231	16000	500	39590	100	1	46110835	24485	55.89	1.68	12	0.63	950.00	31661.00	79500	20220816	-33.21	47050	20230630	12.86	75000	-29.20	20230306	47050	12.86	20230630	79500	-33.21	20220816	47050	12.86	20230630	1.78	Y	020150	500	230 억		3448493	N	N	48541	N	00	N
47	20230724	110329	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52800	-700	5	-1.31	12196807400	232866	100.89	52900	53200	51500	69500	37500	53500	52376.78	7.48	905	6797	54700	54100	53700	53100	52700	53900	52900	231	16000	500	39590	100	1	46110835	24347	55.58	1.67	12	0.51	950.00	31661.00	79500	20220816	-33.58	47050	20230630	12.22	75000	-29.60	20230306	47050	12.22	20230630	79500	-33.58	20220816	47050	12.22	20230630	1.78	Y	020150	500	230 억		3448493	N	N	48541	N	00	N
48	20230724	100324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52300	-1200	5	-2.24	8062984500	154158	66.79	52900	53200	51500	69500	37500	53500	52303.13	7.48	905	10039	54700	54100	53700	53100	52700	53900	52900	231	16000	500	39590	100	1	46110835	24116	55.05	1.65	12	0.33	950.00	31661.00	79500	20220816	-34.21	47050	20230630	11.16	75000	-30.27	20230306	47050	11.16	20230630	79500	-34.21	20220816	47050	11.16	20230630	1.78	Y	020150	500	230 억		3448493	N	N	48541	N	00	N
49	20230724	090326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52200	-1300	5	-2.43	1393247100	26437	11.45	52900	53200	52100	69500	37500	53500	52699.68	7.48	905	-6602	54700	54100	53700	53100	52700	53900	52900	231	16000	500	39590	100	1	46110835	24070	54.95	1.65	12	0.06	950.00	31661.00	79500	20220816	-34.34	47050	20230630	10.95	75000	-30.40	20230306	47050	10.95	20230630	79500	-34.34	20220816	47050	10.95	20230630	1.78	Y	020150	500	230 억		3448493	N	N	48541	N	00	N
50	20230721	160323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53500	-1100	5	-2.01	12238873600	228224	61.20	53800	54300	53300	70900	38300	54600	53626.63	7.54	-453	-13029	56466	55532	54366	53432	52266	56000	53900	231	16300	500	40400	100	1	46110835	24669	56.32	1.69	12	0.49	950.00	31661.00	79500	20220816	-32.70	47050	20230630	13.71	75000	-28.67	20230306	47050	13.71	20230630	79500	-32.70	20220816	47050	13.71	20230630	1.73	Y	020150	500	230 억		3477716	N	N	48541	N	00	N
51	20230721	150326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53500	-1100	5	-2.01	11119454200	207287	55.59	53800	54300	53300	70900	38300	54600	53642.54	7.54	-453	-13972	56466	55532	54366	53432	52266	56000	53900	231	16300	500	40400	100	1	46110835	24669	56.32	1.69	12	0.45	950.00	31661.00	79500	20220816	-32.70	47050	20230630	13.71	75000	-28.67	20230306	47050	13.71	20230630	79500	-32.70	20220816	47050	13.71	20230630	1.73	Y	020150	500	230 억		3477716	N	N	44999	N	00	N
52	20230721	140324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53600	-1000	5	-1.83	9494846100	176884	47.43	53800	54300	53300	70900	38300	54600	53678.09	7.54	-453	-14677	56466	55532	54366	53432	52266	56000	53900	231	16300	500	40400	100	1	46110835	24715	56.42	1.69	12	0.38	950.00	31661.00	79500	20220816	-32.58	47050	20230630	13.92	75000	-28.53	20230306	47050	13.92	20230630	79500	-32.58	20220816	47050	13.92	20230630	1.73	Y	020150	500	230 억		3477716	N	N	44999	N	00	N
53	20230721	130324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54000	-600	5	-1.10	7838523900	146027	39.16	53800	54300	53300	70900	38300	54600	53678.25	7.54	-453	-13546	56466	55532	54366	53432	52266	56000	53900	231	16300	500	40400	100	1	46110835	24900	56.84	1.71	12	0.32	950.00	31661.00	79500	20220816	-32.08	47050	20230630	14.77	75000	-28.00	20230306	47050	14.77	20230630	79500	-32.08	20220816	47050	14.77	20230630	1.73	Y	020150	500	230 억		3477716	N	N	44999	N	00	N
54	20230721	120328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53600	-1000	5	-1.83	6560700700	122327	32.80	53800	54300	53300	70900	38300	54600	53632.05	7.54	-453	-15931	56466	55532	54366	53432	52266	56000	53900	231	16300	500	40400	100	1	46110835	24715	56.42	1.69	12	0.27	950.00	31661.00	79500	20220816	-32.58	47050	20230630	13.92	75000	-28.53	20230306	47050	13.92	20230630	79500	-32.58	20220816	47050	13.92	20230630	1.73	Y	020150	500	230 억		3477716	N	N	44999	N	00	N
55	20230721	110326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53600	-1000	5	-1.83	5141467300	95808	25.69	53800	54300	53300	70900	38300	54600	53663.74	7.54	-453	-8681	56466	55532	54366	53432	52266	56000	53900	231	16300	500	40400	100	1	46110835	24715	56.42	1.69	12	0.21	950.00	31661.00	79500	20220816	-32.58	47050	20230630	13.92	75000	-28.53	20230306	47050	13.92	20230630	79500	-32.58	20220816	47050	13.92	20230630	1.73	Y	020150	500	230 억		3477716	N	N	44999	N	00	N
56	20230721	100327	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53900	-700	5	-1.28	2771971500	51518	13.82	53800	54300	53500	70900	38300	54600	53805.03	7.54	-453	4548	56466	55532	54366	53432	52266	56000	53900	231	16300	500	40400	100	1	46110835	24854	56.74	1.70	12	0.11	950.00	31661.00	79500	20220816	-32.20	47050	20230630	14.56	75000	-28.13	20230306	47050	14.56	20230630	79500	-32.20	20220816	47050	14.56	20230630	1.73	Y	020150	500	230 억		3477716	N	N	44999	N	00	N
57	20230721	090327	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53900	-700	5	-1.28	381950100	7105	1.91	53800	54000	53500	70900	38300	54600	53751.36	7.54	-453	-144	56466	55532	54366	53432	52266	56000	53900	231	16300	500	40400	100	1	46110835	24854	56.74	1.70	12	0.02	950.00	31661.00	79500	20220816	-32.20	47050	20230630	14.56	75000	-28.13	20230306	47050	14.56	20230630	79500	-32.20	20220816	47050	14.56	20230630	1.73	Y	020150	500	230 억		3477716	N	N	44999	N	00	N
58	20230720	160325	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	800	2	1.49	20225999000	371158	65.93	53700	55300	53200	69900	37700	53800	54494.52	7.43	864	35432	57866	55832	54266	52232	50666	55050	51450	231	16100	500	39810	100	1	46110835	25177	57.47	1.72	12	0.80	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.72	Y	020150	500	230 억		3427977	N	N	44954	N	00	N
59	20230720	150324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	800	2	1.49	18822243200	345434	61.36	53700	55300	53200	69900	37700	53800	54488.99	7.43	864	35581	57866	55832	54266	52232	50666	55050	51450	231	16100	500	39810	100	1	46110835	25177	57.47	1.72	12	0.75	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.72	Y	020150	500	230 억		3427977	N	N	92699	N	00	N
60	20230720	140323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54800	1000	2	1.86	17469234700	320669	56.96	53700	55300	53200	69900	37700	53800	54477.80	7.43	864	33364	57866	55832	54266	52232	50666	55050	51450	231	16100	500	39810	100	1	46110835	25269	57.68	1.73	12	0.70	950.00	31661.00	79500	20220816	-31.07	47050	20230630	16.47	75000	-26.93	20230306	47050	16.47	20230630	79500	-31.07	20220816	47050	16.47	20230630	1.72	Y	020150	500	230 억		3427977	N	N	92699	N	00	N
61	20230720	130323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55100	1300	2	2.42	15606905100	286611	50.91	53700	55300	53200	69900	37700	53800	54453.62	7.43	864	32851	57866	55832	54266	52232	50666	55050	51450	231	16100	500	39810	100	1	46110835	25407	58.00	1.74	12	0.62	950.00	31661.00	79500	20220816	-30.69	47050	20230630	17.11	75000	-26.53	20230306	47050	17.11	20230630	79500	-30.69	20220816	47050	17.11	20230630	1.72	Y	020150	500	230 억		3427977	N	N	92699	N	00	N
62	20230720	120327	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55100	1300	2	2.42	13443521300	247371	43.94	53700	55300	53200	69900	37700	53800	54345.93	7.43	864	25403	57866	55832	54266	52232	50666	55050	51450	231	16100	500	39810	100	1	46110835	25407	58.00	1.74	12	0.54	950.00	31661.00	79500	20220816	-30.69	47050	20230630	17.11	75000	-26.53	20230306	47050	17.11	20230630	79500	-30.69	20220816	47050	17.11	20230630	1.72	Y	020150	500	230 억		3427977	N	N	92699	N	00	N
63	20230720	110325	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	800	2	1.49	10790522500	199016	35.35	53700	55300	53200	69900	37700	53800	54219.70	7.43	864	17013	57866	55832	54266	52232	50666	55050	51450	231	16100	500	39810	100	1	46110835	25177	57.47	1.72	12	0.43	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.72	Y	020150	500	230 억		3427977	N	N	92699	N	00	N
64	20230720	100322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	400	2	0.74	5129620600	95653	16.99	53700	54400	53200	69900	37700	53800	53627.10	7.43	864	-4805	57866	55832	54266	52232	50666	55050	51450	231	16100	500	39810	100	1	46110835	24992	57.05	1.71	12	0.21	950.00	31661.00	79500	20220816	-31.82	47050	20230630	15.20	75000	-27.73	20230306	47050	15.20	20230630	79500	-31.82	20220816	47050	15.20	20230630	1.72	Y	020150	500	230 억		3427977	N	N	92699	N	00	N
65	20230720	090322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	0	3	0.00	640971000	11963	2.13	53700	53800	53200	69900	37700	53800	53576.52	7.43	864	1472	57866	55832	54266	52232	50666	55050	51450	231	16100	500	39810	100	1	46110835	24808	56.63	1.70	12	0.03	950.00	31661.00	79500	20220816	-32.33	47050	20230630	14.35	75000	-28.27	20230306	47050	14.35	20230630	79500	-32.33	20220816	47050	14.35	20230630	1.72	Y	020150	500	230 억		3427977	N	N	92699	N	00	N
66	20230719	160329	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	-2100	5	-3.76	30207103200	560615	95.28	56300	56300	52700	72600	39200	55900	53880.80	7.68	-1465	-109452	57700	56800	55200	54300	52700	57250	54750	231	16700	500	41360	100	1	46110835	24808	56.63	1.70	12	1.22	950.00	31661.00	79500	20220816	-32.33	47050	20230630	14.35	75000	-28.27	20230306	47050	14.35	20230630	79500	-32.33	20220816	47050	14.35	20230630	1.73	Y	020150	500	230 억		3542159	N	N	92699	N	00	N
67	20230719	150328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54000	-1900	5	-3.40	28738249000	533339	90.64	56300	56300	52700	72600	39200	55900	53882.23	7.68	-1465	-109562	57700	56800	55200	54300	52700	57250	54750	231	16700	500	41360	100	1	46110835	24900	56.84	1.71	12	1.16	950.00	31661.00	79500	20220816	-32.08	47050	20230630	14.77	75000	-28.00	20230306	47050	14.77	20230630	79500	-32.08	20220816	47050	14.77	20230630	1.73	Y	020150	500	230 억		3542159	N	N	80919	N	00	N
68	20230719	140328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53100	-2800	5	-5.01	25359076400	470248	79.92	56300	56300	52700	72600	39200	55900	53925.45	7.68	-1465	-125971	57700	56800	55200	54300	52700	57250	54750	231	16700	500	41360	100	1	46110835	24485	55.89	1.68	12	1.02	950.00	31661.00	79500	20220816	-33.21	47050	20230630	12.86	75000	-29.20	20230306	47050	12.86	20230630	79500	-33.21	20220816	47050	12.86	20230630	1.73	Y	020150	500	230 억		3542159	N	N	80919	N	00	N
69	20230719	130325	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53100	-2800	5	-5.01	21670091400	400549	68.08	56300	56300	52900	72600	39200	55900	54099.29	7.68	-1465	-118859	57700	56800	55200	54300	52700	57250	54750	231	16700	500	41360	100	1	46110835	24485	55.89	1.68	12	0.87	950.00	31661.00	79500	20220816	-33.21	47050	20230630	12.86	75000	-29.20	20230306	47050	12.86	20230630	79500	-33.21	20220816	47050	12.86	20230630	1.73	Y	020150	500	230 억		3542159	N	N	80919	N	00	N
70	20230719	120327	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53500	-2400	5	-4.29	19004987800	350432	59.56	56300	56300	53200	72600	39200	55900	54231.24	7.68	-1465	-106805	57700	56800	55200	54300	52700	57250	54750	231	16700	500	41360	100	1	46110835	24669	56.32	1.69	12	0.76	950.00	31661.00	79500	20220816	-32.70	47050	20230630	13.71	75000	-28.67	20230306	47050	13.71	20230630	79500	-32.70	20220816	47050	13.71	20230630	1.73	Y	020150	500	230 억		3542159	N	N	80919	N	00	N
71	20230719	110327	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54100	-1800	5	-3.22	14613675200	268385	45.61	56300	56300	53600	72600	39200	55900	54448.39	7.68	-1465	-86848	57700	56800	55200	54300	52700	57250	54750	231	16700	500	41360	100	1	46110835	24946	56.95	1.71	12	0.58	950.00	31661.00	79500	20220816	-31.95	47050	20230630	14.98	75000	-27.87	20230306	47050	14.98	20230630	79500	-31.95	20220816	47050	14.98	20230630	1.73	Y	020150	500	230 억		3542159	N	N	80919	N	00	N
72	20230719	100325	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53700	-2200	5	-3.94	11133113200	204147	34.70	56300	56300	53600	72600	39200	55900	54532.27	7.68	-1465	-82109	57700	56800	55200	54300	52700	57250	54750	231	16700	500	41360	100	1	46110835	24762	56.53	1.70	12	0.44	950.00	31661.00	79500	20220816	-32.45	47050	20230630	14.13	75000	-28.40	20230306	47050	14.13	20230630	79500	-32.45	20220816	47050	14.13	20230630	1.73	Y	020150	500	230 억		3542159	N	N	80919	N	00	N
73	20230719	090327	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55100	-800	5	-1.43	1765950300	31803	5.41	56300	56300	55000	72600	39200	55900	55523.35	7.68	-1465	-14491	57700	56800	55200	54300	52700	57250	54750	231	16700	500	41360	100	1	46110835	25407	58.00	1.74	12	0.07	950.00	31661.00	79500	20220816	-30.69	47050	20230630	17.11	75000	-26.53	20230306	47050	17.11	20230630	79500	-30.69	20220816	47050	17.11	20230630	1.73	Y	020150	500	230 억		3542159	N	N	80919	N	00	N
74	20230718	160325	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55900	1100	2	2.01	32244931700	584449	177.99	55000	56100	53600	71200	38400	54800	55170.54	7.57	-121	42228	57000	55900	54700	53600	52400	55300	53000	231	16400	500	40550	100	1	46110835	25776	58.84	1.77	12	1.27	950.00	31661.00	79500	20220816	-29.69	47050	20230630	18.81	75000	-25.47	20230306	47050	18.81	20230630	79500	-29.69	20220816	47050	18.81	20230630	1.70	Y	020150	500	230 억		3490383	N	N	80914	N	00	N
75	20230718	150325	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55900	1100	2	2.01	29957281100	543461	165.51	55000	56100	53600	71200	38400	54800	55123.21	7.57	-121	40489	57000	55900	54700	53600	52400	55300	53000	231	16400	500	40550	100	1	46110835	25776	58.84	1.77	12	1.18	950.00	31661.00	79500	20220816	-29.69	47050	20230630	18.81	75000	-25.47	20230306	47050	18.81	20230630	79500	-29.69	20220816	47050	18.81	20230630	1.70	Y	020150	500	230 억		3490383	N	N	40394	N	00	N
76	20230718	140323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55900	1100	2	2.01	24525900800	446348	135.93	55000	56000	53600	71200	38400	54800	54947.97	7.57	-121	30308	57000	55900	54700	53600	52400	55300	53000	231	16400	500	40550	100	1	46110835	25776	58.84	1.77	12	0.97	950.00	31661.00	79500	20220816	-29.69	47050	20230630	18.81	75000	-25.47	20230306	47050	18.81	20230630	79500	-29.69	20220816	47050	18.81	20230630	1.70	Y	020150	500	230 억		3490383	N	N	40394	N	00	N
77	20230718	130324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55400	600	2	1.09	20362945700	371647	113.18	55000	55900	53600	71200	38400	54800	54791.09	7.57	-121	14502	57000	55900	54700	53600	52400	55300	53000	231	16400	500	40550	100	1	46110835	25545	58.32	1.75	12	0.81	950.00	31661.00	79500	20220816	-30.31	47050	20230630	17.75	75000	-26.13	20230306	47050	17.75	20230630	79500	-30.31	20220816	47050	17.75	20230630	1.70	Y	020150	500	230 억		3490383	N	N	40394	N	00	N
78	20230718	120325	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55500	700	2	1.28	17836941100	325964	99.27	55000	55900	53600	71200	38400	54800	54720.56	7.57	-121	1046	57000	55900	54700	53600	52400	55300	53000	231	16400	500	40550	100	1	46110835	25592	58.42	1.75	12	0.71	950.00	31661.00	79500	20220816	-30.19	47050	20230630	17.96	75000	-26.00	20230306	47050	17.96	20230630	79500	-30.19	20220816	47050	17.96	20230630	1.70	Y	020150	500	230 억		3490383	N	N	40394	N	00	N
79	20230718	110326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	-200	5	-0.36	12923606100	237254	72.25	55000	55500	53600	71200	38400	54800	54471.47	7.57	-121	-14355	57000	55900	54700	53600	52400	55300	53000	231	16400	500	40550	100	1	46110835	25177	57.47	1.72	12	0.51	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.70	Y	020150	500	230 억		3490383	N	N	40394	N	00	N
80	20230718	100322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	-600	5	-1.09	7243052200	133750	40.73	55000	55100	53600	71200	38400	54800	54153.18	7.57	-121	-34679	57000	55900	54700	53600	52400	55300	53000	231	16400	500	40550	100	1	46110835	24992	57.05	1.71	12	0.29	950.00	31661.00	79500	20220816	-31.82	47050	20230630	15.20	75000	-27.73	20230306	47050	15.20	20230630	79500	-31.82	20220816	47050	15.20	20230630	1.70	Y	020150	500	230 억		3490383	N	N	40394	N	00	N
81	20230718	090323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54900	100	2	0.18	851758800	15527	4.73	55000	55100	54600	71200	38400	54800	54856.99	7.57	-121	-2848	57000	55900	54700	53600	52400	55300	53000	231	16400	500	40550	100	1	46110835	25315	57.79	1.73	12	0.03	950.00	31661.00	79500	20220816	-30.94	47050	20230630	16.68	75000	-26.80	20230306	47050	16.68	20230630	79500	-30.94	20220816	47050	16.68	20230630	1.70	Y	020150	500	230 억		3490383	N	N	40394	N	00	N
82	20230717	160324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54800	500	2	0.92	17943254300	327480	109.03	54900	55800	53500	70500	38100	54300	54791.89	7.48	-1717	11244	55566	54932	54166	53532	52766	55250	53850	231	16200	500	40180	100	1	46110835	25269	57.68	1.73	12	0.71	950.00	31661.00	79500	20220816	-31.07	47050	20230630	16.47	75000	-26.93	20230306	47050	16.47	20230630	79500	-31.07	20220816	47050	16.47	20230630	1.72	Y	020150	500	230 억		3448949	N	N	40394	N	00	N
83	20230717	150323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	300	2	0.55	16701017500	304763	101.47	54900	55800	53500	70500	38100	54300	54800.02	7.48	-1717	8776	55566	54932	54166	53532	52766	55250	53850	231	16200	500	40180	100	1	46110835	25177	57.47	1.72	12	0.66	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.72	Y	020150	500	230 억		3448949	N	N	45451	N	00	N
84	20230717	140324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54500	200	2	0.37	15471300600	282253	93.98	54900	55800	53500	70500	38100	54300	54813.59	7.48	-1717	5183	55566	54932	54166	53532	52766	55250	53850	231	16200	500	40180	100	1	46110835	25130	57.37	1.72	12	0.61	950.00	31661.00	79500	20220816	-31.45	47050	20230630	15.83	75000	-27.33	20230306	47050	15.83	20230630	79500	-31.45	20220816	47050	15.83	20230630	1.72	Y	020150	500	230 억		3448949	N	N	45451	N	00	N
85	20230717	130322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55100	800	2	1.47	13514068400	246523	82.08	54900	55800	53500	70500	38100	54300	54818.69	7.48	-1717	13239	55566	54932	54166	53532	52766	55250	53850	231	16200	500	40180	100	1	46110835	25407	58.00	1.74	12	0.53	950.00	31661.00	79500	20220816	-30.69	47050	20230630	17.11	75000	-26.53	20230306	47050	17.11	20230630	79500	-30.69	20220816	47050	17.11	20230630	1.72	Y	020150	500	230 억		3448949	N	N	45451	N	00	N
86	20230717	120325	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55400	1100	2	2.03	10955749900	200403	66.72	54900	55500	53500	70500	38100	54300	54668.59	7.48	-1717	8628	55566	54932	54166	53532	52766	55250	53850	231	16200	500	40180	100	1	46110835	25545	58.32	1.75	12	0.43	950.00	31661.00	79500	20220816	-30.31	47050	20230630	17.75	75000	-26.13	20230306	47050	17.75	20230630	79500	-30.31	20220816	47050	17.75	20230630	1.72	Y	020150	500	230 억		3448949	N	N	45451	N	00	N
87	20230717	110322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55100	800	2	1.47	8456646600	155221	51.68	54900	55400	53500	70500	38100	54300	54481.33	7.48	-1717	-2992	55566	54932	54166	53532	52766	55250	53850	231	16200	500	40180	100	1	46110835	25407	58.00	1.74	12	0.34	950.00	31661.00	79500	20220816	-30.69	47050	20230630	17.11	75000	-26.53	20230306	47050	17.11	20230630	79500	-30.69	20220816	47050	17.11	20230630	1.72	Y	020150	500	230 억		3448949	N	N	45451	N	00	N
88	20230717	100322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54700	400	2	0.74	5331430900	98319	32.74	54900	55400	53500	70500	38100	54300	54225.85	7.48	-1717	-11987	55566	54932	54166	53532	52766	55250	53850	231	16200	500	40180	100	1	46110835	25223	57.58	1.73	12	0.21	950.00	31661.00	79500	20220816	-31.19	47050	20230630	16.26	75000	-27.07	20230306	47050	16.26	20230630	79500	-31.19	20220816	47050	16.26	20230630	1.72	Y	020150	500	230 억		3448949	N	N	45451	N	00	N
89	20230717	090322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	-100	5	-0.18	1267889900	23263	7.75	54900	55400	53900	70500	38100	54300	54502.42	7.48	-1717	-4398	55566	54932	54166	53532	52766	55250	53850	231	16200	500	40180	100	1	46110835	24992	57.05	1.71	12	0.05	950.00	31661.00	79500	20220816	-31.82	47050	20230630	15.20	75000	-27.73	20230306	47050	15.20	20230630	79500	-31.82	20220816	47050	15.20	20230630	1.72	Y	020150	500	230 억		3448949	N	N	45451	N	00	N
90	20230714	160321	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54300	1000	2	1.88	16169067500	299341	57.64	53900	54800	53400	69200	37400	53300	54015.23	7.46	243	-7348	56100	54700	54000	52600	51900	54350	52250	231	15900	500	39440	100	1	46110835	25038	57.16	1.72	12	0.65	950.00	31661.00	79500	20220816	-31.70	47050	20230630	15.41	75000	-27.60	20230306	47050	15.41	20230630	79500	-31.70	20220816	47050	15.41	20230630	1.71	Y	020150	500	230 억		3439148	N	N	45451	N	00	N
91	20230714	150323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	900	2	1.69	14846662000	274961	52.94	53900	54800	53400	69200	37400	53300	53995.52	7.46	243	-6568	56100	54700	54000	52600	51900	54350	52250	231	15900	500	39440	100	1	46110835	24992	57.05	1.71	12	0.60	950.00	31661.00	79500	20220816	-31.82	47050	20230630	15.20	75000	-27.73	20230306	47050	15.20	20230630	79500	-31.82	20220816	47050	15.20	20230630	1.71	Y	020150	500	230 억		3439148	N	N	36565	N	00	N
92	20230714	140324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	900	2	1.69	12822165300	237590	45.75	53900	54800	53400	69200	37400	53300	53967.62	7.46	243	-5554	56100	54700	54000	52600	51900	54350	52250	231	15900	500	39440	100	1	46110835	24992	57.05	1.71	12	0.52	950.00	31661.00	79500	20220816	-31.82	47050	20230630	15.20	75000	-27.73	20230306	47050	15.20	20230630	79500	-31.82	20220816	47050	15.20	20230630	1.71	Y	020150	500	230 억		3439148	N	N	36565	N	00	N
93	20230714	130320	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	900	2	1.69	10850713400	201230	38.75	53900	54800	53400	69200	37400	53300	53921.95	7.46	243	-1620	56100	54700	54000	52600	51900	54350	52250	231	15900	500	39440	100	1	46110835	24992	57.05	1.71	12	0.44	950.00	31661.00	79500	20220816	-31.82	47050	20230630	15.20	75000	-27.73	20230306	47050	15.20	20230630	79500	-31.82	20220816	47050	15.20	20230630	1.71	Y	020150	500	230 억		3439148	N	N	36565	N	00	N
94	20230714	120321	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53800	500	2	0.94	9219340700	170952	32.92	53900	54800	53400	69200	37400	53300	53929.41	7.46	243	1977	56100	54700	54000	52600	51900	54350	52250	231	15900	500	39440	100	1	46110835	24808	56.63	1.70	12	0.37	950.00	31661.00	79500	20220816	-32.33	47050	20230630	14.35	75000	-28.27	20230306	47050	14.35	20230630	79500	-32.33	20220816	47050	14.35	20230630	1.71	Y	020150	500	230 억		3439148	N	N	36565	N	00	N
95	20230714	110322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53900	600	2	1.13	7668870200	142144	27.37	53900	54800	53400	69200	37400	53300	53951.42	7.46	243	6121	56100	54700	54000	52600	51900	54350	52250	231	15900	500	39440	100	1	46110835	24854	56.74	1.70	12	0.31	950.00	31661.00	79500	20220816	-32.20	47050	20230630	14.56	75000	-28.13	20230306	47050	14.56	20230630	79500	-32.20	20220816	47050	14.56	20230630	1.71	Y	020150	500	230 억		3439148	N	N	36565	N	00	N
96	20230714	100324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53500	200	2	0.38	5587942200	103400	19.91	53900	54800	53400	69200	37400	53300	54042.00	7.46	243	5491	56100	54700	54000	52600	51900	54350	52250	231	15900	500	39440	100	1	46110835	24669	56.32	1.69	12	0.22	950.00	31661.00	79500	20220816	-32.70	47050	20230630	13.71	75000	-28.67	20230306	47050	13.71	20230630	79500	-32.70	20220816	47050	13.71	20230630	1.71	Y	020150	500	230 억		3439148	N	N	36565	N	00	N
97	20230714	090322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	1300	2	2.44	936783400	17247	3.32	53900	54700	53800	69200	37400	53300	54315.79	7.46	243	6716	56100	54700	54000	52600	51900	54350	52250	231	15900	500	39440	100	1	46110835	25177	57.47	1.72	12	0.04	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.71	Y	020150	500	230 억		3439148	N	N	36565	N	00	N
98	20230713	160321	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53300	400	2	0.76	27872731900	515662	158.64	53500	55400	53300	68700	37100	52900	54053.66	7.26	347	-17349	55033	53966	52733	51666	50433	53350	51050	231	15800	500	39140	100	1	46110835	24577	56.11	1.68	12	1.12	950.00	31661.00	79500	20220816	-32.96	47050	20230630	13.28	75000	-28.93	20230306	47050	13.28	20230630	79500	-32.96	20220816	47050	13.28	20230630	1.72	Y	020150	500	230 억		3349619	N	N	36565	N	00	N
99	20230713	150318	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53700	800	2	1.51	21586263300	397843	122.39	53500	55400	53400	68700	37100	52900	54258.33	7.26	347	-33515	55033	53966	52733	51666	50433	53350	51050	231	15800	500	39140	100	1	46110835	24762	56.53	1.70	12	0.86	950.00	31661.00	79500	20220816	-32.45	47050	20230630	14.13	75000	-28.40	20230306	47050	14.13	20230630	79500	-32.45	20220816	47050	14.13	20230630	1.72	Y	020150	500	230 억		3349619	N	N	64092	N	00	N
100	20230713	140318	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53700	800	2	1.51	18838683500	346676	106.65	53500	55400	53400	68700	37100	52900	54341.00	7.26	347	-19959	55033	53966	52733	51666	50433	53350	51050	231	15800	500	39140	100	1	46110835	24762	56.53	1.70	12	0.75	950.00	31661.00	79500	20220816	-32.45	47050	20230630	14.13	75000	-28.40	20230306	47050	14.13	20230630	79500	-32.45	20220816	47050	14.13	20230630	1.72	Y	020150	500	230 억		3349619	N	N	64092	N	00	N
101	20230713	130320	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54300	1400	2	2.65	14733888200	270290	83.15	53500	55400	53500	68700	37100	52900	54511.56	7.26	347	1328	55033	53966	52733	51666	50433	53350	51050	231	15800	500	39140	100	1	46110835	25038	57.16	1.72	12	0.59	950.00	31661.00	79500	20220816	-31.70	47050	20230630	15.41	75000	-27.60	20230306	47050	15.41	20230630	79500	-31.70	20220816	47050	15.41	20230630	1.72	Y	020150	500	230 억		3349619	N	N	64092	N	00	N
102	20230713	120317	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54500	1600	2	3.02	12903448600	236779	72.84	53500	55400	53500	68700	37100	52900	54495.92	7.26	347	169	55033	53966	52733	51666	50433	53350	51050	231	15800	500	39140	100	1	46110835	25130	57.37	1.72	12	0.51	950.00	31661.00	79500	20220816	-31.45	47050	20230630	15.83	75000	-27.33	20230306	47050	15.83	20230630	79500	-31.45	20220816	47050	15.83	20230630	1.72	Y	020150	500	230 억		3349619	N	N	64092	N	00	N
103	20230713	110320	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	1700	2	3.21	11429102400	209699	64.51	53500	55400	53500	68700	37100	52900	54502.62	7.26	347	-1723	55033	53966	52733	51666	50433	53350	51050	231	15800	500	39140	100	1	46110835	25177	57.47	1.72	12	0.45	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.72	Y	020150	500	230 억		3349619	N	N	64092	N	00	N
104	20230713	100320	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54100	1200	2	2.27	8516031100	155899	47.96	53500	55400	53500	68700	37100	52900	54625.60	7.26	347	1907	55033	53966	52733	51666	50433	53350	51050	231	15800	500	39140	100	1	46110835	24946	56.95	1.71	12	0.34	950.00	31661.00	79500	20220816	-31.95	47050	20230630	14.98	75000	-27.87	20230306	47050	14.98	20230630	79500	-31.95	20220816	47050	14.98	20230630	1.72	Y	020150	500	230 억		3349619	N	N	64092	N	00	N
105	20230713	090255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	1300	2	2.46	839921100	15557	4.79	53500	54400	53500	68700	37100	52900	53991.74	7.26	347	1565	55033	53966	52733	51666	50433	53350	51050	231	15800	500	39140	100	1	46110835	24992	57.05	1.71	12	0.03	950.00	31661.00	79500	20220816	-31.82	47050	20230630	15.20	75000	-27.73	20230306	47050	15.20	20230630	79500	-31.82	20220816	47050	15.20	20230630	1.72	Y	020150	500	230 억		3349619	N	N	64092	N	00	N
106	20230712	160317	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52900	0	3	0.00	17053493000	324088	89.36	53000	53800	51500	68700	37100	52900	52619.41	7.21	-848	-10644	55100	54000	53100	52000	51100	54550	52550	231	15800	500	39140	100	1	46110835	24393	55.68	1.67	12	0.70	950.00	31661.00	79500	20220816	-33.46	47050	20230630	12.43	75000	-29.47	20230306	47050	12.43	20230630	79500	-33.46	20220816	47050	12.43	20230630	1.70	Y	020150	500	230 억		3324221	N	N	64092	N	00	N
107	20230712	150316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52800	-100	5	-0.19	15640194400	297365	81.99	53000	53800	51500	68700	37100	52900	52595.95	7.21	-848	-7696	55100	54000	53100	52000	51100	54550	52550	231	15800	500	39140	100	1	46110835	24347	55.58	1.67	12	0.64	950.00	31661.00	79500	20220816	-33.58	47050	20230630	12.22	75000	-29.60	20230306	47050	12.22	20230630	79500	-33.58	20220816	47050	12.22	20230630	1.70	Y	020150	500	230 억		3324221	N	N	59709	N	00	N
108	20230712	140315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53000	100	2	0.19	13182701900	250842	69.16	53000	53800	51500	68700	37100	52900	52553.80	7.21	-848	-3448	55100	54000	53100	52000	51100	54550	52550	231	15800	500	39140	100	1	46110835	24439	55.79	1.67	12	0.54	950.00	31661.00	79500	20220816	-33.33	47050	20230630	12.65	75000	-29.33	20230306	47050	12.65	20230630	79500	-33.33	20220816	47050	12.65	20230630	1.70	Y	020150	500	230 억		3324221	N	N	59709	N	00	N
109	20230712	130316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53000	100	2	0.19	10929002200	208507	57.49	53000	53300	51500	68700	37100	52900	52415.51	7.21	-848	3109	55100	54000	53100	52000	51100	54550	52550	231	15800	500	39140	100	1	46110835	24439	55.79	1.67	12	0.45	950.00	31661.00	79500	20220816	-33.33	47050	20230630	12.65	75000	-29.33	20230306	47050	12.65	20230630	79500	-33.33	20220816	47050	12.65	20230630	1.70	Y	020150	500	230 억		3324221	N	N	59709	N	00	N
110	20230712	120317	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52800	-100	5	-0.19	9422013400	180127	49.66	53000	53300	51500	68700	37100	52900	52307.61	7.21	-848	2869	55100	54000	53100	52000	51100	54550	52550	231	15800	500	39140	100	1	46110835	24347	55.58	1.67	12	0.39	950.00	31661.00	79500	20220816	-33.58	47050	20230630	12.22	75000	-29.60	20230306	47050	12.22	20230630	79500	-33.58	20220816	47050	12.22	20230630	1.70	Y	020150	500	230 억		3324221	N	N	59709	N	00	N
111	20230712	110316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52500	-400	5	-0.76	7923673600	151566	41.79	53000	53300	51500	68700	37100	52900	52278.70	7.21	-848	387	55100	54000	53100	52000	51100	54550	52550	231	15800	500	39140	100	1	46110835	24208	55.26	1.66	12	0.33	950.00	31661.00	79500	20220816	-33.96	47050	20230630	11.58	75000	-30.00	20230306	47050	11.58	20230630	79500	-33.96	20220816	47050	11.58	20230630	1.70	Y	020150	500	230 억		3324221	N	N	59709	N	00	N
112	20230712	100319	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52500	-400	5	-0.76	5613987800	107426	29.62	53000	53300	51500	68700	37100	52900	52259.11	7.21	-848	-5841	55100	54000	53100	52000	51100	54550	52550	231	15800	500	39140	100	1	46110835	24208	55.26	1.66	12	0.23	950.00	31661.00	79500	20220816	-33.96	47050	20230630	11.58	75000	-30.00	20230306	47050	11.58	20230630	79500	-33.96	20220816	47050	11.58	20230630	1.70	Y	020150	500	230 억		3324221	N	N	59709	N	00	N
113	20230712	090317	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52700	-200	5	-0.38	632397600	11943	3.29	53000	53300	52500	68700	37100	52900	52951.32	7.21	-848	-2723	55100	54000	53100	52000	51100	54550	52550	231	15800	500	39140	100	1	46110835	24300	55.47	1.66	12	0.03	950.00	31661.00	79500	20220816	-33.71	47050	20230630	12.01	75000	-29.73	20230306	47050	12.01	20230630	79500	-33.71	20220816	47050	12.01	20230630	1.70	Y	020150	500	230 억		3324221	N	N	59709	N	00	N
114	20230711	160314	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52900	900	2	1.73	19042785000	359256	80.20	52600	54200	52200	67600	36400	52000	53006.46	7.18	204	19939	55600	53800	52800	51000	50000	53300	50500	231	15600	500	38480	100	1	46110835	24393	55.68	1.67	12	0.78	950.00	31661.00	79500	20220816	-33.46	47050	20230630	12.43	75000	-29.47	20230306	47050	12.43	20230630	79500	-33.46	20220816	47050	12.43	20230630	1.66	Y	020150	500	230 억		3309655	N	N	59709	N	00	N
115	20230711	150313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52600	600	2	1.15	17328507900	326796	72.95	52600	54200	52200	67600	36400	52000	53025.46	7.18	204	13826	55600	53800	52800	51000	50000	53300	50500	231	15600	500	38480	100	1	46110835	24254	55.37	1.66	12	0.71	950.00	31661.00	79500	20220816	-33.84	47050	20230630	11.80	75000	-29.87	20230306	47050	11.80	20230630	79500	-33.84	20220816	47050	11.80	20230630	1.66	Y	020150	500	230 억		3309655	N	N	66067	N	00	N
116	20230711	140312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52700	700	2	1.35	15037642700	283211	63.22	52600	54200	52200	67600	36400	52000	53096.96	7.18	204	18941	55600	53800	52800	51000	50000	53300	50500	231	15600	500	38480	100	1	46110835	24300	55.47	1.66	12	0.61	950.00	31661.00	79500	20220816	-33.71	47050	20230630	12.01	75000	-29.73	20230306	47050	12.01	20230630	79500	-33.71	20220816	47050	12.01	20230630	1.66	Y	020150	500	230 억		3309655	N	N	66067	N	00	N
117	20230711	130310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52800	800	2	1.54	13035624200	245257	54.75	52600	54200	52200	67600	36400	52000	53150.88	7.18	204	17492	55600	53800	52800	51000	50000	53300	50500	231	15600	500	38480	100	1	46110835	24347	55.58	1.67	12	0.53	950.00	31661.00	79500	20220816	-33.58	47050	20230630	12.22	75000	-29.60	20230306	47050	12.22	20230630	79500	-33.58	20220816	47050	12.22	20230630	1.66	Y	020150	500	230 억		3309655	N	N	66067	N	00	N
118	20230711	120314	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52700	700	2	1.35	11649265900	219014	48.89	52600	54200	52200	67600	36400	52000	53189.59	7.18	204	18008	55600	53800	52800	51000	50000	53300	50500	231	15600	500	38480	100	1	46110835	24300	55.47	1.66	12	0.47	950.00	31661.00	79500	20220816	-33.71	47050	20230630	12.01	75000	-29.73	20230306	47050	12.01	20230630	79500	-33.71	20220816	47050	12.01	20230630	1.66	Y	020150	500	230 억		3309655	N	N	66067	N	00	N
119	20230711	110316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52700	700	2	1.35	9870135800	185211	41.35	52600	54200	52200	67600	36400	52000	53291.30	7.18	204	17164	55600	53800	52800	51000	50000	53300	50500	231	15600	500	38480	100	1	46110835	24300	55.47	1.66	12	0.40	950.00	31661.00	79500	20220816	-33.71	47050	20230630	12.01	75000	-29.73	20230306	47050	12.01	20230630	79500	-33.71	20220816	47050	12.01	20230630	1.66	Y	020150	500	230 억		3309655	N	N	66067	N	00	N
120	20230711	100315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52900	900	2	1.73	6927665200	129427	28.89	52600	54200	52500	67600	36400	52000	53525.66	7.18	204	19160	55600	53800	52800	51000	50000	53300	50500	231	15600	500	38480	100	1	46110835	24393	55.68	1.67	12	0.28	950.00	31661.00	79500	20220816	-33.46	47050	20230630	12.43	75000	-29.47	20230306	47050	12.43	20230630	79500	-33.46	20220816	47050	12.43	20230630	1.66	Y	020150	500	230 억		3309655	N	N	66067	N	00	N
121	20230711	090313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53100	1100	2	2.12	583180500	11040	2.46	52600	53100	52500	67600	36400	52000	52824.32	7.18	204	3103	55600	53800	52800	51000	50000	53300	50500	231	15600	500	38480	100	1	46110835	24485	55.89	1.68	12	0.02	950.00	31661.00	79500	20220816	-33.21	47050	20230630	12.86	75000	-29.20	20230306	47050	12.86	20230630	79500	-33.21	20220816	47050	12.86	20230630	1.66	Y	020150	500	230 억		3309655	N	N	66067	N	00	N
122	20230710	160314	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52000	-2700	5	-4.94	23511096100	446034	54.35	54400	54600	51800	71100	38300	54700	52711.78	7.18	-68	-24628	59166	56932	55366	53132	51566	58050	54250	231	16400	500	40470	100	1	46110835	23978	54.74	1.64	12	0.97	950.00	31661.00	79500	20220816	-34.59	47050	20230630	10.52	75000	-30.67	20230306	47050	10.52	20230630	79500	-34.59	20220816	47050	10.52	20230630	1.64	Y	020150	500	230 억		3310917	N	N	65777	N	00	N
123	20230710	150311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52100	-2600	5	-4.75	21210895000	401776	48.95	54400	54600	51900	71100	38300	54700	52791.80	7.18	-68	-23407	59166	56932	55366	53132	51566	58050	54250	231	16400	500	40470	100	1	46110835	24024	54.84	1.65	12	0.87	950.00	31661.00	79500	20220816	-34.47	47050	20230630	10.73	75000	-30.53	20230306	47050	10.73	20230630	79500	-34.47	20220816	47050	10.73	20230630	1.64	Y	020150	500	230 억		3310917	N	N	154596	N	00	N
124	20230710	140310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52300	-2400	5	-4.39	18525162100	350287	42.68	54400	54600	51900	71100	38300	54700	52884.54	7.18	-68	-13669	59166	56932	55366	53132	51566	58050	54250	231	16400	500	40470	100	1	46110835	24116	55.05	1.65	12	0.76	950.00	31661.00	79500	20220816	-34.21	47050	20230630	11.16	75000	-30.27	20230306	47050	11.16	20230630	79500	-34.21	20220816	47050	11.16	20230630	1.64	Y	020150	500	230 억		3310917	N	N	154596	N	00	N
125	20230710	130308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52500	-2200	5	-4.02	16474219500	311234	37.92	54400	54600	51900	71100	38300	54700	52930.70	7.18	-68	-10281	59166	56932	55366	53132	51566	58050	54250	231	16400	500	40470	100	1	46110835	24208	55.26	1.66	12	0.67	950.00	31661.00	79500	20220816	-33.96	47050	20230630	11.58	75000	-30.00	20230306	47050	11.58	20230630	79500	-33.96	20220816	47050	11.58	20230630	1.64	Y	020150	500	230 억		3310917	N	N	154596	N	00	N
126	20230710	120313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52700	-2000	5	-3.66	14555806000	274640	33.46	54400	54600	51900	71100	38300	54700	52998.23	7.18	-68	-6014	59166	56932	55366	53132	51566	58050	54250	231	16400	500	40470	100	1	46110835	24300	55.47	1.66	12	0.60	950.00	31661.00	79500	20220816	-33.71	47050	20230630	12.01	75000	-29.73	20230306	47050	12.01	20230630	79500	-33.71	20220816	47050	12.01	20230630	1.64	Y	020150	500	230 억		3310917	N	N	154596	N	00	N
127	20230710	110314	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52600	-2100	5	-3.84	13182614500	248551	30.28	54400	54600	51900	71100	38300	54700	53036.41	7.18	-68	-2782	59166	56932	55366	53132	51566	58050	54250	231	16400	500	40470	100	1	46110835	24254	55.37	1.66	12	0.54	950.00	31661.00	79500	20220816	-33.84	47050	20230630	11.80	75000	-29.87	20230306	47050	11.80	20230630	79500	-33.84	20220816	47050	11.80	20230630	1.64	Y	020150	500	230 억		3310917	N	N	154596	N	00	N
128	20230710	100313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	53400	-1300	5	-2.38	9759502000	183674	22.38	54400	54600	51900	71100	38300	54700	53133.05	7.18	-68	5141	59166	56932	55366	53132	51566	58050	54250	231	16400	500	40470	100	1	46110835	24623	56.21	1.69	12	0.40	950.00	31661.00	79500	20220816	-32.83	47050	20230630	13.50	75000	-28.80	20230306	47050	13.50	20230630	79500	-32.83	20220816	47050	13.50	20230630	1.64	Y	020150	500	230 억		3310917	N	N	154596	N	00	N
129	20230710	090310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54000	-700	5	-1.28	1217599100	22454	2.74	54400	54600	53600	71100	38300	54700	54221.74	7.18	-68	-3880	59166	56932	55366	53132	51566	58050	54250	231	16400	500	40470	100	1	46110835	24900	56.84	1.71	12	0.05	950.00	31661.00	79500	20220816	-32.08	47050	20230630	14.77	75000	-28.00	20230306	47050	14.77	20230630	79500	-32.08	20220816	47050	14.77	20230630	1.64	Y	020150	500	230 억		3310917	N	N	154596	N	00	N
130	20230707	160308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54700	300	2	0.55	45359859700	818190	109.28	53900	57600	53800	70700	38100	54400	55439.75	7.49	1060	-157594	58266	56332	55266	53332	52266	55800	52800	231	16300	500	40250	100	1	46110835	25223	57.58	1.73	12	1.77	950.00	31661.00	79500	20220816	-31.19	47050	20230630	16.26	75000	-27.07	20230306	47050	16.26	20230630	79500	-31.19	20220816	47050	16.26	20230630	1.60	Y	020150	500	230 억		3452276	N	N	154596	N	00	N
131	20230707	150310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54900	500	2	0.92	43067866700	776358	103.70	53900	57600	53800	70700	38100	54400	55474.24	7.49	1060	-158136	58266	56332	55266	53332	52266	55800	52800	231	16300	500	40250	100	1	46110835	25315	57.79	1.73	12	1.68	950.00	31661.00	79500	20220816	-30.94	47050	20230630	16.68	75000	-26.80	20230306	47050	16.68	20230630	79500	-30.94	20220816	47050	16.68	20230630	1.60	Y	020150	500	230 억		3452276	N	N	109039	N	00	N
132	20230707	140315	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	200	2	0.37	39103871600	703815	94.01	53900	57600	53800	70700	38100	54400	55559.87	7.49	1060	-150248	58266	56332	55266	53332	52266	55800	52800	231	16300	500	40250	100	1	46110835	25177	57.47	1.72	12	1.53	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.60	Y	020150	500	230 억		3452276	N	N	109039	N	00	N
133	20230707	130313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54400	0	3	0.00	36366280400	653841	87.33	53900	57600	53800	70700	38100	54400	55619.46	7.49	1060	-140891	58266	56332	55266	53332	52266	55800	52800	231	16300	500	40250	100	1	46110835	25084	57.26	1.72	12	1.42	950.00	31661.00	79500	20220816	-31.57	47050	20230630	15.62	75000	-27.47	20230306	47050	15.62	20230630	79500	-31.57	20220816	47050	15.62	20230630	1.60	Y	020150	500	230 억		3452276	N	N	109039	N	00	N
134	20230707	120313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	200	2	0.37	33964941100	609849	81.46	53900	57600	53800	70700	38100	54400	55694.02	7.49	1060	-119415	58266	56332	55266	53332	52266	55800	52800	231	16300	500	40250	100	1	46110835	25177	57.47	1.72	12	1.32	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.60	Y	020150	500	230 억		3452276	N	N	109039	N	00	N
135	20230707	110312	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54700	300	2	0.55	30349221500	543635	72.61	53900	57600	53800	70700	38100	54400	55826.47	7.49	1060	-101163	58266	56332	55266	53332	52266	55800	52800	231	16300	500	40250	100	1	46110835	25223	57.58	1.73	12	1.18	950.00	31661.00	79500	20220816	-31.19	47050	20230630	16.26	75000	-27.07	20230306	47050	16.26	20230630	79500	-31.19	20220816	47050	16.26	20230630	1.60	Y	020150	500	230 억		3452276	N	N	109039	N	00	N
136	20230707	100311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56300	1900	2	3.49	20839783000	372685	49.78	53900	57600	53800	70700	38100	54400	55917.96	7.49	1060	-36649	58266	56332	55266	53332	52266	55800	52800	231	16300	500	40250	100	1	46110835	25960	59.26	1.78	12	0.81	950.00	31661.00	79500	20220816	-29.18	47050	20230630	19.66	75000	-24.93	20230306	47050	19.66	20230630	79500	-29.18	20220816	47050	19.66	20230630	1.60	Y	020150	500	230 억		3452276	N	N	109039	N	00	N
137	20230707	090309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54700	300	2	0.55	1146090400	21116	2.82	53900	54800	53800	70700	38100	54400	54275.92	7.49	1060	527	58266	56332	55266	53332	52266	55800	52800	231	16300	500	40250	100	1	46110835	25223	57.58	1.73	12	0.05	950.00	31661.00	79500	20220816	-31.19	47050	20230630	16.26	75000	-27.07	20230306	47050	16.26	20230630	79500	-31.19	20220816	47050	16.26	20230630	1.60	Y	020150	500	230 억		3452276	N	N	109039	N	00	N
138	20230706	160309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54400	-3600	5	-6.21	41131359800	744988	28.66	57000	57200	54200	75400	40600	58000	55208.80	7.56	760	-84977	65266	61632	55266	51632	45266	63450	53450	231	17400	500	42920	100	1	46110835	25084	57.26	1.72	12	1.62	950.00	31661.00	79500	20220816	-31.57	47050	20230630	15.62	75000	-27.47	20230306	47050	15.62	20230630	79500	-31.57	20220816	47050	15.62	20230630	1.55	Y	020150	500	230 억		3487558	N	N	109012	N	00	N
139	20230706	150311	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54600	-3400	5	-5.86	36808570000	665596	25.61	57000	57200	54500	75400	40600	58000	55299.05	7.56	760	-90015	65266	61632	55266	51632	45266	63450	53450	231	17400	500	42920	100	1	46110835	25177	57.47	1.72	12	1.44	950.00	31661.00	79500	20220816	-31.32	47050	20230630	16.05	75000	-27.20	20230306	47050	16.05	20230630	79500	-31.32	20220816	47050	16.05	20230630	1.55	Y	020150	500	230 억		3487558	N	N	148753	N	00	N
140	20230706	140310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55200	-2800	5	-4.83	33066241700	597418	22.99	57000	57200	54500	75400	40600	58000	55345.72	7.56	760	-78345	65266	61632	55266	51632	45266	63450	53450	231	17400	500	42920	100	1	46110835	25453	58.11	1.74	12	1.30	950.00	31661.00	79500	20220816	-30.57	47050	20230630	17.32	75000	-26.40	20230306	47050	17.32	20230630	79500	-30.57	20220816	47050	17.32	20230630	1.55	Y	020150	500	230 억		3487558	N	N	148753	N	00	N
141	20230706	130309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55200	-2800	5	-4.83	29900438900	539927	20.77	57000	57200	54500	75400	40600	58000	55375.53	7.56	760	-77606	65266	61632	55266	51632	45266	63450	53450	231	17400	500	42920	100	1	46110835	25453	58.11	1.74	12	1.17	950.00	31661.00	79500	20220816	-30.57	47050	20230630	17.32	75000	-26.40	20230306	47050	17.32	20230630	79500	-30.57	20220816	47050	17.32	20230630	1.55	Y	020150	500	230 억		3487558	N	N	148753	N	00	N
142	20230706	120310	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55800	-2200	5	-3.79	27288260900	492839	18.96	57000	57200	54500	75400	40600	58000	55366.07	7.56	760	-84477	65266	61632	55266	51632	45266	63450	53450	231	17400	500	42920	100	1	46110835	25730	58.74	1.76	12	1.07	950.00	31661.00	79500	20220816	-29.81	47050	20230630	18.60	75000	-25.60	20230306	47050	18.60	20230630	79500	-29.81	20220816	47050	18.60	20230630	1.55	Y	020150	500	230 억		3487558	N	N	148753	N	00	N
143	20230706	110313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55400	-2600	5	-4.48	24962000700	450861	17.35	57000	57200	54500	75400	40600	58000	55361.40	7.56	760	-83100	65266	61632	55266	51632	45266	63450	53450	231	17400	500	42920	100	1	46110835	25545	58.32	1.75	12	0.98	950.00	31661.00	79500	20220816	-30.31	47050	20230630	17.75	75000	-26.13	20230306	47050	17.75	20230630	79500	-30.31	20220816	47050	17.75	20230630	1.55	Y	020150	500	230 억		3487558	N	N	148753	N	00	N
144	20230706	100309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54900	-3100	5	-5.34	19448225300	350809	13.50	57000	57200	54500	75400	40600	58000	55433.49	7.56	760	-63664	65266	61632	55266	51632	45266	63450	53450	231	17400	500	42920	100	1	46110835	25315	57.79	1.73	12	0.76	950.00	31661.00	79500	20220816	-30.94	47050	20230630	16.68	75000	-26.80	20230306	47050	16.68	20230630	79500	-30.94	20220816	47050	16.68	20230630	1.55	Y	020150	500	230 억		3487558	N	N	148753	N	00	N
145	20230706	090309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55900	-2100	5	-3.62	4038770100	71626	2.76	57000	57200	55800	75400	40600	58000	56372.25	7.56	760	-22047	65266	61632	55266	51632	45266	63450	53450	231	17400	500	42920	100	1	46110835	25776	58.84	1.77	12	0.16	950.00	31661.00	79500	20220816	-29.69	47050	20230630	18.81	75000	-25.47	20230306	47050	18.81	20230630	79500	-29.69	20220816	47050	18.81	20230630	1.55	Y	020150	500	230 억		3487558	N	N	148753	N	00	N
146	20230705	160309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58000	9400	2	19.34	142121563200	2583451	706.46	48900	58900	48900	63100	34050	48600	55008.44	7.31	-630	103695	51233	49916	49083	47766	46933	49500	47350	231	14525	500	35960	100	1	46110835	26744	61.05	1.83	12	5.60	950.00	31661.00	79500	20220816	-27.04	47050	20230630	23.27	75000	-22.67	20230306	47050	23.27	20230630	79500	-27.04	20220816	47050	23.27	20230630	1.57	Y	020150	500	230 억		3368807	N	N	148753	N	00	N
147	20230705	150308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56800	8200	2	16.87	134678493400	2454125	671.09	48900	58900	48900	63100	34050	48600	54878.42	7.31	-630	85354	51233	49916	49083	47766	46933	49500	47350	231	14525	500	35960	100	1	46110835	26191	59.79	1.79	12	5.32	950.00	31661.00	79500	20220816	-28.55	47050	20230630	20.72	75000	-24.27	20230306	47050	20.72	20230630	79500	-28.55	20220816	47050	20.72	20230630	1.57	Y	020150	500	230 억		3368807	N	N	112201	N	00	N
148	20230705	140305	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56900	8300	2	17.08	124244181000	2270553	620.89	48900	58900	48900	63100	34050	48600	54719.79	7.31	-630	46420	51233	49916	49083	47766	46933	49500	47350	231	14525	500	35960	100	1	46110835	26237	59.89	1.80	12	4.92	950.00	31661.00	79500	20220816	-28.43	47050	20230630	20.94	75000	-24.13	20230306	47050	20.94	20230630	79500	-28.43	20220816	47050	20.94	20230630	1.57	Y	020150	500	230 억		3368807	N	N	112201	N	00	N
149	20230705	130306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56300	7700	2	15.84	87535490000	1627612	445.08	48900	56500	48900	63100	34050	48600	53781.55	7.31	-630	74143	51233	49916	49083	47766	46933	49500	47350	231	14525	500	35960	100	1	46110835	25960	59.26	1.78	12	3.53	950.00	31661.00	79500	20220816	-29.18	47050	20230630	19.66	75000	-24.93	20230306	47050	19.66	20230630	79500	-29.18	20220816	47050	19.66	20230630	1.57	Y	020150	500	230 억		3368807	N	N	112201	N	00	N
150	20230705	120306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54100	5500	2	11.32	72722539300	1359839	371.85	48900	55400	48900	63100	34050	48600	53478.79	7.31	-630	19533	51233	49916	49083	47766	46933	49500	47350	231	14525	500	35960	100	1	46110835	24946	56.95	1.71	12	2.95	950.00	31661.00	79500	20220816	-31.95	47050	20230630	14.98	75000	-27.87	20230306	47050	14.98	20230630	79500	-31.95	20220816	47050	14.98	20230630	1.57	Y	020150	500	230 억		3368807	N	N	112201	N	00	N
151	20230705	110308	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	5600	2	11.52	61507300600	1154323	315.65	48900	55400	48900	63100	34050	48600	53284.31	7.31	-630	15534	51233	49916	49083	47766	46933	49500	47350	231	14525	500	35960	100	1	46110835	24992	57.05	1.71	12	2.50	950.00	31661.00	79500	20220816	-31.82	47050	20230630	15.20	75000	-27.73	20230306	47050	15.20	20230630	79500	-31.82	20220816	47050	15.20	20230630	1.57	Y	020150	500	230 억		3368807	N	N	112201	N	00	N
152	20230705	100306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52800	4200	2	8.64	49532012900	931473	254.72	48900	55400	48900	63100	34050	48600	53176.00	7.31	-630	-40527	51233	49916	49083	47766	46933	49500	47350	231	14525	500	35960	100	1	46110835	24347	55.58	1.67	12	2.02	950.00	31661.00	79500	20220816	-33.58	47050	20230630	12.22	75000	-29.60	20230306	47050	12.22	20230630	79500	-33.58	20220816	47050	12.22	20230630	1.57	Y	020150	500	230 억		3368807	N	N	112201	N	00	N
153	20230705	090306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	50000	1400	2	2.88	1484278400	29932	8.19	48900	50200	48900	63100	34050	48600	49588.35	7.31	-630	6330	51233	49916	49083	47766	46933	49500	47350	231	14525	500	35960	100	1	46110835	23055	52.63	1.58	12	0.06	950.00	31661.00	79500	20220816	-37.11	47050	20230630	6.27	75000	-33.33	20230306	47050	6.27	20230630	79500	-37.11	20220816	47050	6.27	20230630	1.57	Y	020150	500	230 억		3368807	N	N	112201	N	00	N
154	20230704	160306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48600	-900	5	-1.82	17777429050	363608	96.60	49950	50400	48250	64300	34650	49500	48892.13	7.21	-331	-49111	52100	50800	49500	48200	46900	51450	48850	231	14825	500	36630	50	1	46110835	22410	51.16	1.54	12	0.79	950.00	31661.00	79500	20220816	-38.87	47050	20230630	3.29	75000	-35.20	20230306	47050	3.29	20230630	79500	-38.87	20220816	47050	3.29	20230630	1.56	Y	020150	500	230 억		3323962	N	N	112201	N	00	N
155	20230704	150303	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48650	-850	5	-1.72	16531216800	337981	89.79	49950	50400	48250	64300	34650	49500	48911.67	7.21	-331	-45169	52100	50800	49500	48200	46900	51450	48850	231	14825	500	36630	50	1	46110835	22433	51.21	1.54	12	0.73	950.00	31661.00	79500	20220816	-38.81	47050	20230630	3.40	75000	-35.13	20230306	47050	3.40	20230630	79500	-38.81	20220816	47050	3.40	20230630	1.56	Y	020150	500	230 억		3323962	N	N	92832	N	00	N
156	20230704	140305	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48450	-1050	5	-2.12	13992031400	285766	75.92	49950	50400	48250	64300	34650	49500	48963.25	7.21	-331	-46152	52100	50800	49500	48200	46900	51450	48850	231	14825	500	36630	50	1	46110835	22341	51.00	1.53	12	0.62	950.00	31661.00	79500	20220816	-39.06	47050	20230630	2.98	75000	-35.40	20230306	47050	2.98	20230630	79500	-39.06	20220816	47050	2.98	20230630	1.56	Y	020150	500	230 억		3323962	N	N	92832	N	00	N
157	20230704	130302	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48450	-1050	5	-2.12	12349677850	251868	66.91	49950	50400	48250	64300	34650	49500	49032.34	7.21	-331	-39758	52100	50800	49500	48200	46900	51450	48850	231	14825	500	36630	50	1	46110835	22341	51.00	1.53	12	0.55	950.00	31661.00	79500	20220816	-39.06	47050	20230630	2.98	75000	-35.40	20230306	47050	2.98	20230630	79500	-39.06	20220816	47050	2.98	20230630	1.56	Y	020150	500	230 억		3323962	N	N	92832	N	00	N
158	20230704	120304	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48400	-1100	5	-2.22	9926651250	201778	53.61	49950	50400	48350	64300	34650	49500	49195.90	7.21	-331	-35671	52100	50800	49500	48200	46900	51450	48850	231	14825	500	36630	50	1	46110835	22318	50.95	1.53	12	0.44	950.00	31661.00	79500	20220816	-39.12	47050	20230630	2.87	75000	-35.47	20230306	47050	2.87	20230630	79500	-39.12	20220816	47050	2.87	20230630	1.56	Y	020150	500	230 억		3323962	N	N	92832	N	00	N
159	20230704	110301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48650	-850	5	-1.72	7991078700	161959	43.03	49950	50400	48550	64300	34650	49500	49340.13	7.21	-331	-31254	52100	50800	49500	48200	46900	51450	48850	231	14825	500	36630	50	1	46110835	22433	51.21	1.54	12	0.35	950.00	31661.00	79500	20220816	-38.81	47050	20230630	3.40	75000	-35.13	20230306	47050	3.40	20230630	79500	-38.81	20220816	47050	3.40	20230630	1.56	Y	020150	500	230 억		3323962	N	N	92832	N	00	N
160	20230704	100301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	49450	-50	5	-0.10	4624144800	93318	24.79	49950	50400	49150	64300	34650	49500	49552.55	7.21	-331	-14591	52100	50800	49500	48200	46900	51450	48850	231	14825	500	36630	50	1	46110835	22802	52.05	1.56	12	0.20	950.00	31661.00	79500	20220816	-37.80	47050	20230630	5.10	75000	-34.07	20230306	47050	5.10	20230630	79500	-37.80	20220816	47050	5.10	20230630	1.56	Y	020150	500	230 억		3323962	N	N	92832	N	00	N
161	20230704	090301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	49150	-350	5	-0.71	777986700	15712	4.17	49950	49950	49150	64300	34650	49500	49515.45	7.21	-331	-7174	52100	50800	49500	48200	46900	51450	48850	231	14825	500	36630	50	1	46110835	22663	51.74	1.55	12	0.03	950.00	31661.00	79500	20220816	-38.18	47050	20230630	4.46	75000	-34.47	20230306	47050	4.46	20230630	79500	-38.18	20220816	47050	4.46	20230630	1.56	Y	020150	500	230 억		3323962	N	N	92832	N	00	N
162	20230703	160259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	49500	1300	2	2.70	18556149100	373261	83.41	48200	50800	48200	62600	33750	48200	49714.30	7.20	-488	-37515	49033	48616	47833	47416	46633	48825	47625	231	14425	500	35660	50	1	46110835	22825	52.11	1.56	12	0.81	950.00	31661.00	79500	20220816	-37.74	47050	20230630	5.21	75000	-34.00	20230306	47050	5.21	20230630	79500	-37.74	20220816	47050	5.21	20230630	1.52	Y	020150	500	230 억		3319969	N	N	92832	N	00	N
163	20230703	150301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	49350	1150	2	2.39	17059521900	342983	76.64	48200	50800	48200	62600	33750	48200	49739.36	7.20	-488	-33459	49033	48616	47833	47416	46633	48825	47625	231	14425	500	35660	50	1	46110835	22756	51.95	1.56	12	0.74	950.00	31661.00	79500	20220816	-37.92	47050	20230630	4.89	75000	-34.20	20230306	47050	4.89	20230630	79500	-37.92	20220816	47050	4.89	20230630	1.52	Y	020150	500	230 억		3319969	N	N	133269	N	00	N
164	20230703	140301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	49350	1150	2	2.39	14605173700	293219	65.52	48200	50800	48200	62600	33750	48200	49810.61	7.20	-488	-24711	49033	48616	47833	47416	46633	48825	47625	231	14425	500	35660	50	1	46110835	22756	51.95	1.56	12	0.64	950.00	31661.00	79500	20220816	-37.92	47050	20230630	4.89	75000	-34.20	20230306	47050	4.89	20230630	79500	-37.92	20220816	47050	4.89	20230630	1.52	Y	020150	500	230 억		3319969	N	N	133269	N	00	N
165	20230703	130259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	49550	1350	2	2.80	12527339450	251357	56.17	48200	50800	48200	62600	33750	48200	49839.82	7.20	-488	-12281	49033	48616	47833	47416	46633	48825	47625	231	14425	500	35660	50	1	46110835	22848	52.16	1.57	12	0.55	950.00	31661.00	79500	20220816	-37.67	47050	20230630	5.31	75000	-33.93	20230306	47050	5.31	20230630	79500	-37.67	20220816	47050	5.31	20230630	1.52	Y	020150	500	230 억		3319969	N	N	133269	N	00	N
166	20230703	120259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	50000	1800	2	3.73	10336551950	207208	46.30	48200	50800	48200	62600	33750	48200	49886.14	7.20	-488	-897	49033	48616	47833	47416	46633	48825	47625	231	14425	500	35660	100	1	46110835	23055	52.63	1.58	12	0.45	950.00	31661.00	79500	20220816	-37.11	47050	20230630	6.27	75000	-33.33	20230306	47050	6.27	20230630	79500	-37.11	20220816	47050	6.27	20230630	1.52	Y	020150	500	230 억		3319969	N	N	133269	N	00	N
167	20230703	110301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	50000	1800	2	3.73	8766207050	175748	39.27	48200	50800	48200	62600	33750	48200	49880.87	7.20	-488	9935	49033	48616	47833	47416	46633	48825	47625	231	14425	500	35660	100	1	46110835	23055	52.63	1.58	12	0.38	950.00	31661.00	79500	20220816	-37.11	47050	20230630	6.27	75000	-33.33	20230306	47050	6.27	20230630	79500	-37.11	20220816	47050	6.27	20230630	1.52	Y	020150	500	230 억		3319969	N	N	133269	N	00	N
168	20230703	100256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	50400	2200	2	4.56	6595688250	132684	29.65	48200	50800	48200	62600	33750	48200	49711.48	7.20	-488	10267	49033	48616	47833	47416	46633	48825	47625	231	14425	500	35660	100	1	46110835	23240	53.05	1.59	12	0.29	950.00	31661.00	79500	20220816	-36.60	47050	20230630	7.12	75000	-32.80	20230306	47050	7.12	20230630	79500	-36.60	20220816	47050	7.12	20230630	1.52	Y	020150	500	230 억		3319969	N	N	133269	N	00	N
169	20230703	090257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	48900	700	2	1.45	739052300	15179	3.39	48200	49150	48200	62600	33750	48200	48694.08	7.20	-488	1113	49033	48616	47833	47416	46633	48825	47625	231	14425	500	35660	50	1	46110835	22548	51.47	1.54	12	0.03	950.00	31661.00	79500	20220816	-38.49	47050	20230630	3.93	75000	-34.80	20230306	47050	3.93	20230630	79500	-38.49	20220816	47050	3.93	20230630	1.52	Y	020150	500	230 억		3319969	N	N	133269	N	00	N