KissMeData/336260/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	161139	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27200	1450	2	5.63	16718712900	620265	102.54	26350	27550	26350	33450	18050	25750	26953.86	14.95	0	-12100	27050	26400	25300	24650	23550	26725	24975	65	7700	100	19570	50	1	65493726	17814	578.72	4.25	12	0.95	47.00	6394.00	41250	20220816	-34.06	23650	20221017	15.01	37300	-27.08	20230309	24200	12.40	20230728	41250	-34.06	20220816	23650	15.01	20221017	1.37	Y	336260	100	65 억		9793946	N	N	82917	N	00	N
3	20230731	151138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27250	1500	2	5.83	15335048650	569399	94.13	26350	27550	26350	33450	18050	25750	26932.00	14.95	0	-10435	27050	26400	25300	24650	23550	26725	24975	65	7700	100	19570	50	1	65493726	17847	579.79	4.26	12	0.87	47.00	6394.00	41250	20220816	-33.94	23650	20221017	15.22	37300	-26.94	20230309	24200	12.60	20230728	41250	-33.94	20220816	23650	15.22	20221017	1.37	Y	336260	100	65 억		9793946	N	N	31230	N	00	N
4	20230731	141145	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26700	950	2	3.69	12308564750	457656	75.66	26350	27550	26350	33450	18050	25750	26894.81	14.95	0	9186	27050	26400	25300	24650	23550	26725	24975	65	7700	100	19570	50	1	65493726	17487	568.09	4.18	12	0.70	47.00	6394.00	41250	20220816	-35.27	23650	20221017	12.90	37300	-28.42	20230309	24200	10.33	20230728	41250	-35.27	20220816	23650	12.90	20221017	1.37	Y	336260	100	65 억		9793946	N	N	31230	N	00	N
5	20230731	131148	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26750	1000	2	3.88	11405248300	423883	70.07	26350	27550	26350	33450	18050	25750	26906.61	14.95	0	13693	27050	26400	25300	24650	23550	26725	24975	65	7700	100	19570	50	1	65493726	17520	569.15	4.18	12	0.65	47.00	6394.00	41250	20220816	-35.15	23650	20221017	13.11	37300	-28.28	20230309	24200	10.54	20230728	41250	-35.15	20220816	23650	13.11	20221017	1.37	Y	336260	100	65 억		9793946	N	N	31230	N	00	N
6	20230731	121155	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26600	850	2	3.30	10480946750	389215	64.34	26350	27550	26350	33450	18050	25750	26928.44	14.95	0	16419	27050	26400	25300	24650	23550	26725	24975	65	7700	100	19570	50	1	65493726	17421	565.96	4.16	12	0.59	47.00	6394.00	41250	20220816	-35.52	23650	20221017	12.47	37300	-28.69	20230309	24200	9.92	20230728	41250	-35.52	20220816	23650	12.47	20221017	1.37	Y	336260	100	65 억		9793946	N	N	31230	N	00	N
7	20230731	111157	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26950	1200	2	4.66	9218713300	341961	56.53	26350	27550	26350	33450	18050	25750	26958.39	14.95	0	9043	27050	26400	25300	24650	23550	26725	24975	65	7700	100	19570	50	1	65493726	17651	573.40	4.21	12	0.52	47.00	6394.00	41250	20220816	-34.67	23650	20221017	13.95	37300	-27.75	20230309	24200	11.36	20230728	41250	-34.67	20220816	23650	13.95	20221017	1.37	Y	336260	100	65 억		9793946	N	N	31230	N	00	N
8	20230731	101154	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27150	1400	2	5.44	7119476800	264320	43.70	26350	27550	26350	33450	18050	25750	26935.09	14.95	0	25799	27050	26400	25300	24650	23550	26725	24975	65	7700	100	19570	50	1	65493726	17782	577.66	4.25	12	0.40	47.00	6394.00	41250	20220816	-34.18	23650	20221017	14.80	37300	-27.21	20230309	24200	12.19	20230728	41250	-34.18	20220816	23650	14.80	20221017	1.37	Y	336260	100	65 억		9793946	N	N	31230	N	00	N
9	20230731	091141	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26850	1100	2	4.27	1686129600	63501	10.50	26350	26850	26350	33450	18050	25750	26552.87	14.95	0	7442	27050	26400	25300	24650	23550	26725	24975	65	7700	100	19570	50	1	65493726	17585	571.28	4.20	12	0.10	47.00	6394.00	41250	20220816	-34.91	23650	20221017	13.53	37300	-28.02	20230309	24200	10.95	20230728	41250	-34.91	20220816	23650	13.53	20221017	1.37	Y	336260	100	65 억		9793946	N	N	31230	N	00	N
10	20230728	161143	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25750	1200	2	4.89	14331242150	565040	87.23	24250	25950	24200	31900	17200	24550	25361.76	14.95	0	97981	26416	25482	25016	24082	23616	25250	23850	65	7350	100	18650	50	1	65493726	16865	547.87	4.03	12	0.86	47.00	6394.00	41250	20220816	-37.58	23650	20221017	8.88	37300	-30.97	20230309	24200	6.40	20230728	41250	-37.58	20220816	23650	8.88	20221017	1.35	Y	336260	100	65 억		9789019	N	N	31230	N	00	N
11	20230728	151141	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25700	1150	2	4.68	13723436750	541417	83.58	24250	25950	24200	31900	17200	24550	25347.44	14.95	0	89790	26416	25482	25016	24082	23616	25250	23850	65	7350	100	18650	50	1	65493726	16832	546.81	4.02	12	0.83	47.00	6394.00	41250	20220816	-37.70	23650	20221017	8.67	37300	-31.10	20230309	24200	6.20	20230728	41250	-37.70	20220816	23650	8.67	20221017	1.35	Y	336260	100	65 억		9789019	N	N	112801	N	00	N
12	20230728	141139	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25850	1300	2	5.30	10869719050	430760	66.50	24250	25900	24200	31900	17200	24550	25234.01	14.95	0	78125	26416	25482	25016	24082	23616	25250	23850	65	7350	100	18650	50	1	65493726	16930	550.00	4.04	12	0.66	47.00	6394.00	41250	20220816	-37.33	23650	20221017	9.30	37300	-30.70	20230309	24200	6.82	20230728	41250	-37.33	20220816	23650	9.30	20221017	1.35	Y	336260	100	65 억		9789019	N	N	112801	N	00	N
13	20230728	131143	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25250	700	2	2.85	8554884100	340455	52.56	24250	25700	24200	31900	17200	24550	25128.00	14.95	0	100868	26416	25482	25016	24082	23616	25250	23850	65	7350	100	18650	50	1	65493726	16537	537.23	3.95	12	0.52	47.00	6394.00	41250	20220816	-38.79	23650	20221017	6.77	37300	-32.31	20230309	24200	4.34	20230728	41250	-38.79	20220816	23650	6.77	20221017	1.35	Y	336260	100	65 억		9789019	N	N	112801	N	00	N
14	20230728	121141	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25450	900	2	3.67	7618757750	303591	46.87	24250	25700	24200	31900	17200	24550	25095.68	14.95	0	100327	26416	25482	25016	24082	23616	25250	23850	65	7350	100	18650	50	1	65493726	16668	541.49	3.98	12	0.46	47.00	6394.00	41250	20220816	-38.30	23650	20221017	7.61	37300	-31.77	20230309	24200	5.17	20230728	41250	-38.30	20220816	23650	7.61	20221017	1.35	Y	336260	100	65 억		9789019	N	N	112801	N	00	N
15	20230728	111147	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25300	750	2	3.05	6398818000	255517	39.45	24250	25700	24200	31900	17200	24550	25042.86	14.95	0	71072	26416	25482	25016	24082	23616	25250	23850	65	7350	100	18650	50	1	65493726	16570	538.30	3.96	12	0.39	47.00	6394.00	41250	20220816	-38.67	23650	20221017	6.98	37300	-32.17	20230309	24200	4.55	20230728	41250	-38.67	20220816	23650	6.98	20221017	1.35	Y	336260	100	65 억		9789019	N	N	112801	N	00	N
16	20230728	101138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25200	650	2	2.65	4323430100	173609	26.80	24250	25700	24200	31900	17200	24550	24903.51	14.95	0	17585	26416	25482	25016	24082	23616	25250	23850	65	7350	100	18650	50	1	65493726	16504	536.17	3.94	12	0.27	47.00	6394.00	41250	20220816	-38.91	23650	20221017	6.55	37300	-32.44	20230309	24200	4.13	20230728	41250	-38.91	20220816	23650	6.55	20221017	1.35	Y	336260	100	65 억		9789019	N	N	112801	N	00	N
17	20230728	091147	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24500	-50	5	-0.20	1006146650	41350	6.38	24250	24500	24200	31900	17200	24550	24331.81	14.95	0	6284	26416	25482	25016	24082	23616	25250	23850	65	7350	100	18650	50	1	65493726	16046	521.28	3.83	12	0.06	47.00	6394.00	41250	20220816	-40.61	23650	20221017	3.59	37300	-34.32	20230309	24200	1.24	20230728	41250	-40.61	20220816	23650	3.59	20221017	1.35	Y	336260	100	65 억		9789019	N	N	112801	N	00	N
18	20230727	161137	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24550	-950	5	-3.73	15965033300	640329	111.04	25500	25950	24550	33150	17850	25500	24933.11	15.28	10732	-157180	27200	26350	25800	24950	24400	26075	24675	65	7650	100	19380	50	1	65493726	16079	522.34	3.84	12	0.98	47.00	6394.00	41250	20220816	-40.48	23650	20221017	3.81	37300	-34.18	20230309	24550	0.00	20230727	41250	-40.48	20220816	23650	3.81	20221017	1.35	Y	336260	100	65 억		10005992	N	N	112801	N	00	N
19	20230727	151138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24600	-900	5	-3.53	14847858850	594894	103.16	25500	25950	24550	33150	17850	25500	24958.81	15.28	10732	-150475	27200	26350	25800	24950	24400	26075	24675	65	7650	100	19380	50	1	65493726	16111	523.40	3.85	12	0.91	47.00	6394.00	41250	20220816	-40.36	23650	20221017	4.02	37300	-34.05	20230309	24550	0.20	20230727	41250	-40.36	20220816	23650	4.02	20221017	1.35	Y	336260	100	65 억		10005992	N	N	65051	N	00	N
20	20230727	141133	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24600	-900	5	-3.53	12398383800	495432	85.91	25500	25950	24600	33150	17850	25500	25025.38	15.28	10732	-128196	27200	26350	25800	24950	24400	26075	24675	65	7650	100	19380	50	1	65493726	16111	523.40	3.85	12	0.76	47.00	6394.00	41250	20220816	-40.36	23650	20221017	4.02	37300	-34.05	20230309	24600	0.00	20230727	41250	-40.36	20220816	23650	4.02	20221017	1.35	Y	336260	100	65 억		10005992	N	N	65051	N	00	N
21	20230727	131131	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24750	-750	5	-2.94	10962518000	437269	75.83	25500	25950	24600	33150	17850	25500	25070.40	15.28	10732	-120540	27200	26350	25800	24950	24400	26075	24675	65	7650	100	19380	50	1	65493726	16210	526.60	3.87	12	0.67	47.00	6394.00	41250	20220816	-40.00	23650	20221017	4.65	37300	-33.65	20230309	24600	0.61	20230727	41250	-40.00	20220816	23650	4.65	20221017	1.35	Y	336260	100	65 억		10005992	N	N	65051	N	00	N
22	20230727	121134	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	24850	-650	5	-2.55	8477817300	336753	58.40	25500	25950	24800	33150	17850	25500	25175.16	15.28	10732	-91432	27200	26350	25800	24950	24400	26075	24675	65	7650	100	19380	50	1	65493726	16275	528.72	3.89	12	0.51	47.00	6394.00	41250	20220816	-39.76	23650	20221017	5.07	37300	-33.38	20230309	24800	0.20	20230727	41250	-39.76	20220816	23650	5.07	20221017	1.35	Y	336260	100	65 억		10005992	N	N	65051	N	00	N
23	20230727	111137	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25100	-400	5	-1.57	5382179250	212708	36.89	25500	25950	25050	33150	17850	25500	25303.12	15.28	10732	-56765	27200	26350	25800	24950	24400	26075	24675	65	7650	100	19380	50	1	65493726	16439	534.04	3.93	12	0.32	47.00	6394.00	41250	20220816	-39.15	23650	20221017	6.13	37300	-32.71	20230309	25050	0.20	20230727	41250	-39.15	20220816	23650	6.13	20221017	1.35	Y	336260	100	65 억		10005992	N	N	65051	N	00	N
24	20230727	101134	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25150	-350	5	-1.37	3591441400	141506	24.54	25500	25950	25050	33150	17850	25500	25380.12	15.28	10732	-29112	27200	26350	25800	24950	24400	26075	24675	65	7650	100	19380	50	1	65493726	16472	535.11	3.93	12	0.22	47.00	6394.00	41250	20220816	-39.03	23650	20221017	6.34	37300	-32.57	20230309	25050	0.40	20230727	41250	-39.03	20220816	23650	6.34	20221017	1.35	Y	336260	100	65 억		10005992	N	N	65051	N	00	N
25	20230727	091132	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25500	0	3	0.00	763331550	29804	5.17	25500	25950	25400	33150	17850	25500	25611.79	15.28	10732	-1618	27200	26350	25800	24950	24400	26075	24675	65	7650	100	19380	50	1	65493726	16701	542.55	3.99	12	0.05	47.00	6394.00	41250	20220816	-38.18	23650	20221017	7.82	37300	-31.64	20230309	25250	0.99	20230726	41250	-38.18	20220816	23650	7.82	20221017	1.35	Y	336260	100	65 억		10005992	N	N	65051	N	00	N
26	20230726	161130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25500	-1150	5	-4.32	14679270050	572817	146.03	26650	26650	25250	34600	18700	26650	25626.21	15.26	0	13595	27583	27116	26683	26216	25783	26900	26000	65	7950	100	20250	50	1	65493726	16701	542.55	3.99	12	0.87	47.00	6394.00	41250	20220816	-38.18	23650	20221017	7.82	37300	-31.64	20230309	25250	0.99	20230726	41250	-38.18	20220816	23650	7.82	20221017	1.34	Y	336260	100	65 억		9995260	N	N	65051	N	00	N
27	20230726	151136	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25500	-1150	5	-4.32	14054941200	548336	139.79	26650	26650	25250	34600	18700	26650	25631.29	15.26	0	11657	27583	27116	26683	26216	25783	26900	26000	65	7950	100	20250	50	1	65493726	16701	542.55	3.99	12	0.84	47.00	6394.00	41250	20220816	-38.18	23650	20221017	7.82	37300	-31.64	20230309	25250	0.99	20230726	41250	-38.18	20220816	23650	7.82	20221017	1.34	Y	336260	100	65 억		9995260	N	N	27524	N	00	N
28	20230726	141127	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25400	-1250	5	-4.69	12324656700	480535	122.51	26650	26650	25250	34600	18700	26650	25646.99	15.26	0	25447	27583	27116	26683	26216	25783	26900	26000	65	7950	100	20250	50	1	65493726	16635	540.43	3.97	12	0.73	47.00	6394.00	41250	20220816	-38.42	23650	20221017	7.40	37300	-31.90	20230309	25250	0.59	20230726	41250	-38.42	20220816	23650	7.40	20221017	1.34	Y	336260	100	65 억		9995260	N	N	27524	N	00	N
29	20230726	131123	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25550	-1100	5	-4.13	9995891650	389434	99.28	26650	26650	25250	34600	18700	26650	25666.79	15.26	0	26113	27583	27116	26683	26216	25783	26900	26000	65	7950	100	20250	50	1	65493726	16734	543.62	4.00	12	0.59	47.00	6394.00	41250	20220816	-38.06	23650	20221017	8.03	37300	-31.50	20230309	25250	1.19	20230726	41250	-38.06	20220816	23650	8.03	20221017	1.34	Y	336260	100	65 억		9995260	N	N	27524	N	00	N
30	20230726	121128	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25600	-1050	5	-3.94	8719004350	339365	86.52	26650	26650	25250	34600	18700	26650	25691.05	15.26	0	7726	27583	27116	26683	26216	25783	26900	26000	65	7950	100	20250	50	1	65493726	16766	544.68	4.00	12	0.52	47.00	6394.00	41250	20220816	-37.94	23650	20221017	8.25	37300	-31.37	20230309	25250	1.39	20230726	41250	-37.94	20220816	23650	8.25	20221017	1.34	Y	336260	100	65 억		9995260	N	N	27524	N	00	N
31	20230726	111122	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25450	-1200	5	-4.50	7729064400	300563	76.62	26650	26650	25250	34600	18700	26650	25714.12	15.26	0	-2104	27583	27116	26683	26216	25783	26900	26000	65	7950	100	20250	50	1	65493726	16668	541.49	3.98	12	0.46	47.00	6394.00	41250	20220816	-38.30	23650	20221017	7.61	37300	-31.77	20230309	25250	0.79	20230726	41250	-38.30	20220816	23650	7.61	20221017	1.34	Y	336260	100	65 억		9995260	N	N	27524	N	00	N
32	20230726	101130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25650	-1000	5	-3.75	4846599450	187504	47.80	26650	26650	25600	34600	18700	26650	25846.36	15.26	0	-3642	27583	27116	26683	26216	25783	26900	26000	65	7950	100	20250	50	1	65493726	16799	545.74	4.01	12	0.29	47.00	6394.00	41250	20220816	-37.82	23650	20221017	8.46	37300	-31.23	20230309	25600	0.20	20230726	41250	-37.82	20220816	23650	8.46	20221017	1.34	Y	336260	100	65 억		9995260	N	N	27524	N	00	N
33	20230726	091124	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	25900	-750	5	-2.81	1257492800	48187	12.28	26650	26650	25800	34600	18700	26650	26091.73	15.26	0	-21043	27583	27116	26683	26216	25783	26900	26000	65	7950	100	20250	50	1	65493726	16963	551.06	4.05	12	0.07	47.00	6394.00	41250	20220816	-37.21	23650	20221017	9.51	37300	-30.56	20230309	25800	0.39	20230726	41250	-37.21	20220816	23650	9.51	20221017	1.34	Y	336260	100	65 억		9995260	N	N	27524	N	00	N
34	20230725	161122	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26650	-350	5	-1.30	10303249750	388589	125.13	26700	27150	26250	35100	18900	27000	26514.41	15.13	0	79122	27666	27332	27016	26682	26366	27175	26525	65	8100	100	20520	50	1	65493726	17454	567.02	4.17	12	0.59	47.00	6394.00	41250	20220816	-35.39	23650	20221017	12.68	37300	-28.55	20230309	26250	1.52	20230725	41250	-35.39	20220816	23650	12.68	20221017	1.32	Y	336260	100	65 억		9907211	N	N	27524	N	00	N
35	20230725	151110	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26550	-450	5	-1.67	9818070700	370372	119.26	26700	27150	26250	35100	18900	27000	26508.67	15.13	0	73808	27666	27332	27016	26682	26366	27175	26525	65	8100	100	20520	50	1	65493726	17389	564.89	4.15	12	0.57	47.00	6394.00	41250	20220816	-35.64	23650	20221017	12.26	37300	-28.82	20230309	26250	1.14	20230725	41250	-35.64	20220816	23650	12.26	20221017	1.32	Y	336260	100	65 억		9907211	N	N	22876	N	00	N
36	20230725	141108	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26500	-500	5	-1.85	8312187350	313656	101.00	26700	27150	26250	35100	18900	27000	26500.97	15.13	0	44418	27666	27332	27016	26682	26366	27175	26525	65	8100	100	20520	50	1	65493726	17356	563.83	4.14	12	0.48	47.00	6394.00	41250	20220816	-35.76	23650	20221017	12.05	37300	-28.95	20230309	26250	0.95	20230725	41250	-35.76	20220816	23650	12.05	20221017	1.32	Y	336260	100	65 억		9907211	N	N	22876	N	00	N
37	20230725	131119	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26500	-500	5	-1.85	7213906100	272081	87.61	26700	27150	26250	35100	18900	27000	26513.82	15.13	0	32938	27666	27332	27016	26682	26366	27175	26525	65	8100	100	20520	50	1	65493726	17356	563.83	4.14	12	0.42	47.00	6394.00	41250	20220816	-35.76	23650	20221017	12.05	37300	-28.95	20230309	26250	0.95	20230725	41250	-35.76	20220816	23650	12.05	20221017	1.32	Y	336260	100	65 억		9907211	N	N	22876	N	00	N
38	20230725	121118	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26600	-400	5	-1.48	6230691400	235156	75.72	26700	27150	26250	35100	18900	27000	26495.99	15.13	0	13836	27666	27332	27016	26682	26366	27175	26525	65	8100	100	20520	50	1	65493726	17421	565.96	4.16	12	0.36	47.00	6394.00	41250	20220816	-35.52	23650	20221017	12.47	37300	-28.69	20230309	26250	1.33	20230725	41250	-35.52	20220816	23650	12.47	20221017	1.32	Y	336260	100	65 억		9907211	N	N	22876	N	00	N
39	20230725	111115	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26400	-600	5	-2.22	5009262600	189216	60.93	26700	27150	26250	35100	18900	27000	26473.78	15.13	0	-16771	27666	27332	27016	26682	26366	27175	26525	65	8100	100	20520	50	1	65493726	17290	561.70	4.13	12	0.29	47.00	6394.00	41250	20220816	-36.00	23650	20221017	11.63	37300	-29.22	20230309	26250	0.57	20230725	41250	-36.00	20220816	23650	11.63	20221017	1.32	Y	336260	100	65 억		9907211	N	N	22876	N	00	N
40	20230725	101116	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26450	-550	5	-2.04	3202493550	120678	38.86	26700	27150	26350	35100	18900	27000	26537.51	15.13	0	-10178	27666	27332	27016	26682	26366	27175	26525	65	8100	100	20520	50	1	65493726	17323	562.77	4.14	12	0.18	47.00	6394.00	41250	20220816	-35.88	23650	20221017	11.84	37300	-29.09	20230309	26350	0.38	20230725	41250	-35.88	20220816	23650	11.84	20221017	1.32	Y	336260	100	65 억		9907211	N	N	22876	N	00	N
41	20230725	091113	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26600	-400	5	-1.48	619485500	23137	7.45	26700	27150	26600	35100	18900	27000	26774.67	15.13	0	-138	27666	27332	27016	26682	26366	27175	26525	65	8100	100	20520	50	1	65493726	17421	565.96	4.16	12	0.04	47.00	6394.00	41250	20220816	-35.52	23650	20221017	12.47	37300	-28.69	20230309	26600	0.00	20230725	41250	-35.52	20220816	23650	12.47	20221017	1.32	Y	336260	100	65 억		9907211	N	N	22876	N	00	N
42	20230724	161116	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27000	-400	5	-1.46	8300901050	308928	92.67	27350	27350	26700	35600	19200	27400	26869.90	14.99	1975	86373	28166	27782	27516	27132	26866	27650	27000	65	8200	100	20820	50	1	65493726	17683	574.47	4.22	12	0.47	47.00	6394.00	41250	20220816	-34.55	23650	20221017	14.16	37300	-27.61	20230309	26600	1.50	20230706	41250	-34.55	20220816	23650	14.16	20221017	1.33	Y	336260	100	65 억		9816067	N	N	22873	N	00	N
43	20230724	151110	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26950	-450	5	-1.64	7913640300	294573	88.37	27350	27350	26700	35600	19200	27400	26864.78	14.99	1975	79741	28166	27782	27516	27132	26866	27650	27000	65	8200	100	20820	50	1	65493726	17651	573.40	4.21	12	0.45	47.00	6394.00	41250	20220816	-34.67	23650	20221017	13.95	37300	-27.75	20230309	26600	1.32	20230706	41250	-34.67	20220816	23650	13.95	20221017	1.33	Y	336260	100	65 억		9816067	N	N	37117	N	00	N
44	20230724	141109	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26900	-500	5	-1.82	7384024800	274946	82.48	27350	27350	26700	35600	19200	27400	26856.27	14.99	1975	74028	28166	27782	27516	27132	26866	27650	27000	65	8200	100	20820	50	1	65493726	17618	572.34	4.21	12	0.42	47.00	6394.00	41250	20220816	-34.79	23650	20221017	13.74	37300	-27.88	20230309	26600	1.13	20230706	41250	-34.79	20220816	23650	13.74	20221017	1.33	Y	336260	100	65 억		9816067	N	N	37117	N	00	N
45	20230724	131110	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27050	-350	5	-1.28	6441660450	239945	71.98	27350	27350	26700	35600	19200	27400	26846.40	14.99	1975	60420	28166	27782	27516	27132	26866	27650	27000	65	8200	100	20820	50	1	65493726	17716	575.53	4.23	12	0.37	47.00	6394.00	41250	20220816	-34.42	23650	20221017	14.38	37300	-27.48	20230309	26600	1.69	20230706	41250	-34.42	20220816	23650	14.38	20221017	1.33	Y	336260	100	65 억		9816067	N	N	37117	N	00	N
46	20230724	121112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26850	-550	5	-2.01	5146449700	191854	57.55	27350	27350	26700	35600	19200	27400	26824.82	14.99	1975	25065	28166	27782	27516	27132	26866	27650	27000	65	8200	100	20820	50	1	65493726	17585	571.28	4.20	12	0.29	47.00	6394.00	41250	20220816	-34.91	23650	20221017	13.53	37300	-28.02	20230309	26600	0.94	20230706	41250	-34.91	20220816	23650	13.53	20221017	1.33	Y	336260	100	65 억		9816067	N	N	37117	N	00	N
47	20230724	111116	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26750	-650	5	-2.37	4020435550	149810	44.94	27350	27350	26700	35600	19200	27400	26836.89	14.99	1975	12010	28166	27782	27516	27132	26866	27650	27000	65	8200	100	20820	50	1	65493726	17520	569.15	4.18	12	0.23	47.00	6394.00	41250	20220816	-35.15	23650	20221017	13.11	37300	-28.28	20230309	26600	0.56	20230706	41250	-35.15	20220816	23650	13.11	20221017	1.33	Y	336260	100	65 억		9816067	N	N	37117	N	00	N
48	20230724	101105	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26750	-650	5	-2.37	2769113400	103102	30.93	27350	27350	26700	35600	19200	27400	26857.99	14.99	1975	5832	28166	27782	27516	27132	26866	27650	27000	65	8200	100	20820	50	1	65493726	17520	569.15	4.18	12	0.16	47.00	6394.00	41250	20220816	-35.15	23650	20221017	13.11	37300	-28.28	20230309	26600	0.56	20230706	41250	-35.15	20220816	23650	13.11	20221017	1.33	Y	336260	100	65 억		9816067	N	N	37117	N	00	N
49	20230724	091112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26750	-650	5	-2.37	814135850	30242	9.07	27350	27350	26700	35600	19200	27400	26920.69	14.99	1975	-12262	28166	27782	27516	27132	26866	27650	27000	65	8200	100	20820	50	1	65493726	17520	569.15	4.18	12	0.05	47.00	6394.00	41250	20220816	-35.15	23650	20221017	13.11	37300	-28.28	20230309	26600	0.56	20230706	41250	-35.15	20220816	23650	13.11	20221017	1.33	Y	336260	100	65 억		9816067	N	N	37117	N	00	N
50	20230721	161100	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27400	-550	5	-1.97	9118236750	331983	127.80	27550	27900	27250	36300	19600	27950	27466.02	15.05	124	-42740	28683	28316	27883	27516	27083	28500	27700	65	8350	100	21240	50	1	65493726	17945	582.98	4.29	12	0.51	47.00	6394.00	41250	20220816	-33.58	23650	20221017	15.86	37300	-26.54	20230309	26600	3.01	20230706	41250	-33.58	20220816	23650	15.86	20221017	1.33	Y	336260	100	65 억		9857328	N	N	37117	N	00	N
51	20230721	151102	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27350	-600	5	-2.15	6578663500	239277	92.11	27550	27900	27250	36300	19600	27950	27493.89	15.05	124	-43867	28683	28316	27883	27516	27083	28500	27700	65	8350	100	21240	50	1	65493726	17913	581.91	4.28	12	0.37	47.00	6394.00	41250	20220816	-33.70	23650	20221017	15.64	37300	-26.68	20230309	26600	2.82	20230706	41250	-33.70	20220816	23650	15.64	20221017	1.33	Y	336260	100	65 억		9857328	N	N	23765	N	00	N
52	20230721	141057	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27350	-600	5	-2.15	4956499000	179913	69.26	27550	27900	27350	36300	19600	27950	27549.39	15.05	124	-39150	28683	28316	27883	27516	27083	28500	27700	65	8350	100	21240	50	1	65493726	17913	581.91	4.28	12	0.27	47.00	6394.00	41250	20220816	-33.70	23650	20221017	15.64	37300	-26.68	20230309	26600	2.82	20230706	41250	-33.70	20220816	23650	15.64	20221017	1.33	Y	336260	100	65 억		9857328	N	N	23765	N	00	N
53	20230721	131102	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27550	-400	5	-1.43	3217259600	116551	44.87	27550	27900	27450	36300	19600	27950	27603.83	15.05	124	-14364	28683	28316	27883	27516	27083	28500	27700	65	8350	100	21240	50	1	65493726	18044	586.17	4.31	12	0.18	47.00	6394.00	41250	20220816	-33.21	23650	20221017	16.49	37300	-26.14	20230309	26600	3.57	20230706	41250	-33.21	20220816	23650	16.49	20221017	1.33	Y	336260	100	65 억		9857328	N	N	23765	N	00	N
54	20230721	121116	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27550	-400	5	-1.43	2378998200	86146	33.16	27550	27900	27450	36300	19600	27950	27615.83	15.05	124	458	28683	28316	27883	27516	27083	28500	27700	65	8350	100	21240	50	1	65493726	18044	586.17	4.31	12	0.13	47.00	6394.00	41250	20220816	-33.21	23650	20221017	16.49	37300	-26.14	20230309	26600	3.57	20230706	41250	-33.21	20220816	23650	16.49	20221017	1.33	Y	336260	100	65 억		9857328	N	N	23765	N	00	N
55	20230721	111112	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27750	-200	5	-0.72	1897007550	68713	26.45	27550	27900	27450	36300	19600	27950	27607.62	15.05	124	-288	28683	28316	27883	27516	27083	28500	27700	65	8350	100	21240	50	1	65493726	18175	590.43	4.34	12	0.10	47.00	6394.00	41250	20220816	-32.73	23650	20221017	17.34	37300	-25.60	20230309	26600	4.32	20230706	41250	-32.73	20220816	23650	17.34	20221017	1.33	Y	336260	100	65 억		9857328	N	N	23765	N	00	N
56	20230721	101110	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27550	-400	5	-1.43	1278061100	46319	17.83	27550	27900	27450	36300	19600	27950	27592.47	15.05	124	-4105	28683	28316	27883	27516	27083	28500	27700	65	8350	100	21240	50	1	65493726	18044	586.17	4.31	12	0.07	47.00	6394.00	41250	20220816	-33.21	23650	20221017	16.49	37300	-26.14	20230309	26600	3.57	20230706	41250	-33.21	20220816	23650	16.49	20221017	1.33	Y	336260	100	65 억		9857328	N	N	23765	N	00	N
57	20230721	091107	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27650	-300	5	-1.07	531526450	19275	7.42	27550	27900	27450	36300	19600	27950	27575.66	15.05	124	-4362	28683	28316	27883	27516	27083	28500	27700	65	8350	100	21240	50	1	65493726	18109	588.30	4.32	12	0.03	47.00	6394.00	41250	20220816	-32.97	23650	20221017	16.91	37300	-25.87	20230309	26600	3.95	20230706	41250	-32.97	20220816	23650	16.91	20221017	1.33	Y	336260	100	65 억		9857328	N	N	23765	N	00	N
58	20230720	161056	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27950	150	2	0.54	7239181700	258618	96.07	27900	28250	27450	36100	19500	27800	27992.14	14.96	0	66861	28566	28182	27916	27532	27266	28050	27400	65	8300	100	21120	50	1	65493726	18305	594.68	4.37	12	0.39	47.00	6394.00	41250	20220816	-32.24	23650	20221017	18.18	37300	-25.07	20230309	26600	5.08	20230706	41250	-32.24	20220816	23650	18.18	20221017	1.34	Y	336260	100	65 억		9801110	N	N	23763	N	00	N
59	20230720	151056	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28050	250	2	0.90	6793832600	242690	90.16	27900	28250	27450	36100	19500	27800	27993.87	14.96	0	65669	28566	28182	27916	27532	27266	28050	27400	65	8300	100	21120	50	1	65493726	18371	596.81	4.39	12	0.37	47.00	6394.00	41250	20220816	-32.00	23650	20221017	18.60	37300	-24.80	20230309	26600	5.45	20230706	41250	-32.00	20220816	23650	18.60	20221017	1.34	Y	336260	100	65 억		9801110	N	N	32597	N	00	N
60	20230720	141054	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28050	250	2	0.90	6004429400	214496	79.68	27900	28250	27450	36100	19500	27800	27993.20	14.96	0	67616	28566	28182	27916	27532	27266	28050	27400	65	8300	100	21120	50	1	65493726	18371	596.81	4.39	12	0.33	47.00	6394.00	41250	20220816	-32.00	23650	20221017	18.60	37300	-24.80	20230309	26600	5.45	20230706	41250	-32.00	20220816	23650	18.60	20221017	1.34	Y	336260	100	65 억		9801110	N	N	32597	N	00	N
61	20230720	131056	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28150	350	2	1.26	5315375500	189969	70.57	27900	28250	27450	36100	19500	27800	27980.23	14.96	0	71995	28566	28182	27916	27532	27266	28050	27400	65	8300	100	21120	50	1	65493726	18436	598.94	4.40	12	0.29	47.00	6394.00	41250	20220816	-31.76	23650	20221017	19.03	37300	-24.53	20230309	26600	5.83	20230706	41250	-31.76	20220816	23650	19.03	20221017	1.34	Y	336260	100	65 억		9801110	N	N	32597	N	00	N
62	20230720	121105	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28200	400	2	1.44	4638609400	165945	61.65	27900	28250	27450	36100	19500	27800	27952.69	14.96	0	71995	28566	28182	27916	27532	27266	28050	27400	65	8300	100	21120	50	1	65493726	18469	600.00	4.41	12	0.25	47.00	6394.00	41250	20220816	-31.64	23650	20221017	19.24	37300	-24.40	20230309	26600	6.02	20230706	41250	-31.64	20220816	23650	19.24	20221017	1.34	Y	336260	100	65 억		9801110	N	N	32597	N	00	N
63	20230720	111101	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28100	300	2	1.08	2901705600	104315	38.75	27900	28150	27450	36100	19500	27800	27816.76	14.96	0	52106	28566	28182	27916	27532	27266	28050	27400	65	8300	100	21120	50	1	65493726	18404	597.87	4.39	12	0.16	47.00	6394.00	41250	20220816	-31.88	23650	20221017	18.82	37300	-24.66	20230309	26600	5.64	20230706	41250	-31.88	20220816	23650	18.82	20221017	1.34	Y	336260	100	65 억		9801110	N	N	32597	N	00	N
64	20230720	101048	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27800	0	3	0.00	1513378100	54729	20.33	27900	27900	27450	36100	19500	27800	27652.21	14.96	0	22027	28566	28182	27916	27532	27266	28050	27400	65	8300	100	21120	50	1	65493726	18207	591.49	4.35	12	0.08	47.00	6394.00	41250	20220816	-32.61	23650	20221017	17.55	37300	-25.47	20230309	26600	4.51	20230706	41250	-32.61	20220816	23650	17.55	20221017	1.34	Y	336260	100	65 억		9801110	N	N	32597	N	00	N
65	20230720	091052	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27600	-200	5	-0.72	340259050	12326	4.58	27900	27900	27450	36100	19500	27800	27604.95	14.96	0	-970	28566	28182	27916	27532	27266	28050	27400	65	8300	100	21120	50	1	65493726	18076	587.23	4.32	12	0.02	47.00	6394.00	41250	20220816	-33.09	23650	20221017	16.70	37300	-26.01	20230309	26600	3.76	20230706	41250	-33.09	20220816	23650	16.70	20221017	1.34	Y	336260	100	65 억		9801110	N	N	32597	N	00	N
66	20230719	161111	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27800	-50	5	-0.18	7139248800	256115	132.84	27950	28300	27650	36200	19500	27850	27875.22	14.87	0	48712	28683	28266	27983	27566	27283	28125	27425	65	8350	100	21160	50	1	65493726	18207	591.49	4.35	12	0.39	47.00	6394.00	41250	20220816	-32.61	23650	20221017	17.55	37300	-25.47	20230309	26600	4.51	20230706	41250	-32.61	20220816	23650	17.55	20221017	1.31	Y	336260	100	65 억		9739539	N	N	32592	N	00	N
67	20230719	151110	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27750	-100	5	-0.36	6703152950	240422	124.70	27950	28300	27650	36200	19500	27850	27880.78	14.87	0	39955	28683	28266	27983	27566	27283	28125	27425	65	8350	100	21160	50	1	65493726	18175	590.43	4.34	12	0.37	47.00	6394.00	41250	20220816	-32.73	23650	20221017	17.34	37300	-25.60	20230309	26600	4.32	20230706	41250	-32.73	20220816	23650	17.34	20221017	1.31	Y	336260	100	65 억		9739539	N	N	29388	N	00	N
68	20230719	141115	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27750	-100	5	-0.36	5590264450	200255	103.86	27950	28300	27650	36200	19500	27850	27915.73	14.87	0	31675	28683	28266	27983	27566	27283	28125	27425	65	8350	100	21160	50	1	65493726	18175	590.43	4.34	12	0.31	47.00	6394.00	41250	20220816	-32.73	23650	20221017	17.34	37300	-25.60	20230309	26600	4.32	20230706	41250	-32.73	20220816	23650	17.34	20221017	1.31	Y	336260	100	65 억		9739539	N	N	29388	N	00	N
69	20230719	131059	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27800	-50	5	-0.18	4777485600	170970	88.68	27950	28300	27650	36200	19500	27850	27943.42	14.87	0	24780	28683	28266	27983	27566	27283	28125	27425	65	8350	100	21160	50	1	65493726	18207	591.49	4.35	12	0.26	47.00	6394.00	41250	20220816	-32.61	23650	20221017	17.55	37300	-25.47	20230309	26600	4.51	20230706	41250	-32.61	20220816	23650	17.55	20221017	1.31	Y	336260	100	65 억		9739539	N	N	29388	N	00	N
70	20230719	121117	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27800	-50	5	-0.18	4219139800	150896	78.26	27950	28300	27650	36200	19500	27850	27960.59	14.87	0	20248	28683	28266	27983	27566	27283	28125	27425	65	8350	100	21160	50	1	65493726	18207	591.49	4.35	12	0.23	47.00	6394.00	41250	20220816	-32.61	23650	20221017	17.55	37300	-25.47	20230309	26600	4.51	20230706	41250	-32.61	20220816	23650	17.55	20221017	1.31	Y	336260	100	65 억		9739539	N	N	29388	N	00	N
71	20230719	111113	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27750	-100	5	-0.36	3415129400	121906	63.23	27950	28300	27700	36200	19500	27850	28014.46	14.87	0	14941	28683	28266	27983	27566	27283	28125	27425	65	8350	100	21160	50	1	65493726	18175	590.43	4.34	12	0.19	47.00	6394.00	41250	20220816	-32.73	23650	20221017	17.34	37300	-25.60	20230309	26600	4.32	20230706	41250	-32.73	20220816	23650	17.34	20221017	1.31	Y	336260	100	65 억		9739539	N	N	29388	N	00	N
72	20230719	101105	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28000	150	2	0.54	2216846800	78877	40.91	27950	28300	27900	36200	19500	27850	28105.13	14.87	0	27462	28683	28266	27983	27566	27283	28125	27425	65	8350	100	21160	50	1	65493726	18338	595.74	4.38	12	0.12	47.00	6394.00	41250	20220816	-32.12	23650	20221017	18.39	37300	-24.93	20230309	26600	5.26	20230706	41250	-32.12	20220816	23650	18.39	20221017	1.31	Y	336260	100	65 억		9739539	N	N	29388	N	00	N
73	20230719	091103	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28050	200	2	0.72	444106250	15789	8.19	27950	28300	27950	36200	19500	27850	28127.70	14.87	0	3158	28683	28266	27983	27566	27283	28125	27425	65	8350	100	21160	50	1	65493726	18371	596.81	4.39	12	0.02	47.00	6394.00	41250	20220816	-32.00	23650	20221017	18.60	37300	-24.80	20230309	26600	5.45	20230706	41250	-32.00	20220816	23650	18.60	20221017	1.31	Y	336260	100	65 억		9739539	N	N	29388	N	00	N
74	20230718	161103	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27850	50	2	0.18	5351123500	191565	68.79	28250	28400	27700	36100	19500	27800	27934.04	14.88	0	-6928	28566	28182	27866	27482	27166	28025	27325	65	8300	100	21120	50	1	65493726	18240	592.55	4.36	12	0.29	47.00	6394.00	41250	20220816	-32.48	23650	20221017	17.76	37300	-25.34	20230309	26600	4.70	20230706	41250	-32.48	20220816	23650	17.76	20221017	1.31	Y	336260	100	65 억		9745887	N	N	29379	N	00	N
75	20230718	151102	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27950	150	2	0.54	5052960800	180860	64.95	28250	28400	27700	36100	19500	27800	27938.52	14.88	0	-6666	28566	28182	27866	27482	27166	28025	27325	65	8300	100	21120	50	1	65493726	18305	594.68	4.37	12	0.28	47.00	6394.00	41250	20220816	-32.24	23650	20221017	18.18	37300	-25.07	20230309	26600	5.08	20230706	41250	-32.24	20220816	23650	18.18	20221017	1.31	Y	336260	100	65 억		9745887	N	N	20504	N	00	N
76	20230718	141057	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27800	0	3	0.00	4414904450	157963	56.73	28250	28400	27700	36100	19500	27800	27948.98	14.88	0	-5476	28566	28182	27866	27482	27166	28025	27325	65	8300	100	21120	50	1	65493726	18207	591.49	4.35	12	0.24	47.00	6394.00	41250	20220816	-32.61	23650	20221017	17.55	37300	-25.47	20230309	26600	4.51	20230706	41250	-32.61	20220816	23650	17.55	20221017	1.31	Y	336260	100	65 억		9745887	N	N	20504	N	00	N
77	20230718	131057	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27750	-50	5	-0.18	3677672500	131459	47.21	28250	28400	27700	36100	19500	27800	27975.81	14.88	0	-3291	28566	28182	27866	27482	27166	28025	27325	65	8300	100	21120	50	1	65493726	18175	590.43	4.34	12	0.20	47.00	6394.00	41250	20220816	-32.73	23650	20221017	17.34	37300	-25.60	20230309	26600	4.32	20230706	41250	-32.73	20220816	23650	17.34	20221017	1.31	Y	336260	100	65 억		9745887	N	N	20504	N	00	N
78	20230718	121109	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27750	-50	5	-0.18	3221147250	115009	41.30	28250	28400	27700	36100	19500	27800	28007.78	14.88	0	-1916	28566	28182	27866	27482	27166	28025	27325	65	8300	100	21120	50	1	65493726	18175	590.43	4.34	12	0.18	47.00	6394.00	41250	20220816	-32.73	23650	20221017	17.34	37300	-25.60	20230309	26600	4.32	20230706	41250	-32.73	20220816	23650	17.34	20221017	1.31	Y	336260	100	65 억		9745887	N	N	20504	N	00	N
79	20230718	111106	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27900	100	2	0.36	2806885900	100109	35.95	28250	28400	27700	36100	19500	27800	28038.30	14.88	0	1723	28566	28182	27866	27482	27166	28025	27325	65	8300	100	21120	50	1	65493726	18273	593.62	4.36	12	0.15	47.00	6394.00	41250	20220816	-32.36	23650	20221017	17.97	37300	-25.20	20230309	26600	4.89	20230706	41250	-32.36	20220816	23650	17.97	20221017	1.31	Y	336260	100	65 억		9745887	N	N	20504	N	00	N
80	20230718	101059	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27950	150	2	0.54	1901352150	67542	24.26	28250	28400	27900	36100	19500	27800	28150.66	14.88	0	14260	28566	28182	27866	27482	27166	28025	27325	65	8300	100	21120	50	1	65493726	18305	594.68	4.37	12	0.10	47.00	6394.00	41250	20220816	-32.24	23650	20221017	18.18	37300	-25.07	20230309	26600	5.08	20230706	41250	-32.24	20220816	23650	18.18	20221017	1.31	Y	336260	100	65 억		9745887	N	N	20504	N	00	N
81	20230718	091055	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28300	500	2	1.80	825020550	29191	10.48	28250	28400	28100	36100	19500	27800	28262.84	14.88	0	14824	28566	28182	27866	27482	27166	28025	27325	65	8300	100	21120	50	1	65493726	18535	602.13	4.43	12	0.04	47.00	6394.00	41250	20220816	-31.39	23650	20221017	19.66	37300	-24.13	20230309	26600	6.39	20230706	41250	-31.39	20220816	23650	19.66	20221017	1.31	Y	336260	100	65 억		9745887	N	N	20504	N	00	N
82	20230717	161058	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27800	-450	5	-1.59	7703670750	277951	101.38	28250	28250	27550	36700	19800	28250	27715.70	14.82	0	43326	29083	28666	28333	27916	27583	28500	27750	65	8450	100	21470	50	1	65493726	18207	591.49	4.35	12	0.42	47.00	6394.00	41250	20220816	-32.61	23650	20221017	17.55	37300	-25.47	20230309	26600	4.51	20230706	41250	-32.61	20220816	23650	17.55	20221017	1.30	Y	336260	100	65 억		9702934	N	N	20501	N	00	N
83	20230717	151053	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27850	-400	5	-1.42	7401753650	267092	97.42	28250	28250	27550	36700	19800	28250	27712.17	14.82	0	40159	29083	28666	28333	27916	27583	28500	27750	65	8450	100	21470	50	1	65493726	18240	592.55	4.36	12	0.41	47.00	6394.00	41250	20220816	-32.48	23650	20221017	17.76	37300	-25.34	20230309	26600	4.70	20230706	41250	-32.48	20220816	23650	17.76	20221017	1.30	Y	336260	100	65 억		9702934	N	N	40075	N	00	N
84	20230717	141056	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27800	-450	5	-1.59	6326564000	228397	83.31	28250	28250	27550	36700	19800	28250	27699.61	14.82	0	24290	29083	28666	28333	27916	27583	28500	27750	65	8450	100	21470	50	1	65493726	18207	591.49	4.35	12	0.35	47.00	6394.00	41250	20220816	-32.61	23650	20221017	17.55	37300	-25.47	20230309	26600	4.51	20230706	41250	-32.61	20220816	23650	17.55	20221017	1.30	Y	336260	100	65 억		9702934	N	N	40075	N	00	N
85	20230717	131046	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27600	-650	5	-2.30	5188007050	187207	68.28	28250	28250	27600	36700	19800	28250	27712.38	14.82	0	12004	29083	28666	28333	27916	27583	28500	27750	65	8450	100	21470	50	1	65493726	18076	587.23	4.32	12	0.29	47.00	6394.00	41250	20220816	-33.09	23650	20221017	16.70	37300	-26.01	20230309	26600	3.76	20230706	41250	-33.09	20220816	23650	16.70	20221017	1.30	Y	336260	100	65 억		9702934	N	N	40075	N	00	N
86	20230717	121057	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27600	-650	5	-2.30	4361618300	157295	57.37	28250	28250	27600	36700	19800	28250	27728.57	14.82	0	5971	29083	28666	28333	27916	27583	28500	27750	65	8450	100	21470	50	1	65493726	18076	587.23	4.32	12	0.24	47.00	6394.00	41250	20220816	-33.09	23650	20221017	16.70	37300	-26.01	20230309	26600	3.76	20230706	41250	-33.09	20220816	23650	16.70	20221017	1.30	Y	336260	100	65 억		9702934	N	N	40075	N	00	N
87	20230717	111048	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27700	-550	5	-1.95	3344039300	120501	43.95	28250	28250	27600	36700	19800	28250	27750.71	14.82	0	3838	29083	28666	28333	27916	27583	28500	27750	65	8450	100	21470	50	1	65493726	18142	589.36	4.33	12	0.18	47.00	6394.00	41250	20220816	-32.85	23650	20221017	17.12	37300	-25.74	20230309	26600	4.14	20230706	41250	-32.85	20220816	23650	17.12	20221017	1.30	Y	336260	100	65 억		9702934	N	N	40075	N	00	N
88	20230717	101047	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27750	-500	5	-1.77	2072449350	74580	27.20	28250	28250	27600	36700	19800	28250	27787.64	14.82	0	-8270	29083	28666	28333	27916	27583	28500	27750	65	8450	100	21470	50	1	65493726	18175	590.43	4.34	12	0.11	47.00	6394.00	41250	20220816	-32.73	23650	20221017	17.34	37300	-25.60	20230309	26600	4.32	20230706	41250	-32.73	20220816	23650	17.34	20221017	1.30	Y	336260	100	65 억		9702934	N	N	40075	N	00	N
89	20230717	091048	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27700	-550	5	-1.95	575441200	20552	7.50	28250	28250	27700	36700	19800	28250	27998.03	14.82	0	-7012	29083	28666	28333	27916	27583	28500	27750	65	8450	100	21470	50	1	65493726	18142	589.36	4.33	12	0.03	47.00	6394.00	41250	20220816	-32.85	23650	20221017	17.12	37300	-25.74	20230309	26600	4.14	20230706	41250	-32.85	20220816	23650	17.12	20221017	1.30	Y	336260	100	65 억		9702934	N	N	40075	N	00	N
90	20230714	161047	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28250	350	2	1.25	7698884800	272324	104.05	28450	28750	28000	36250	19550	27900	28271.13	14.86	0	6304	28466	28182	28016	27732	27566	28100	27650	65	8350	100	21200	50	1	65493726	18502	601.06	4.42	12	0.42	47.00	6394.00	41250	20220816	-31.52	23650	20221017	19.45	37300	-24.26	20230309	26600	6.20	20230706	41250	-31.52	20220816	23650	19.45	20221017	1.30	Y	336260	100	65 억		9732300	N	N	40051	N	00	N
91	20230714	151051	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28250	350	2	1.25	7316447550	258791	98.88	28450	28750	28000	36250	19550	27900	28271.65	14.86	0	6914	28466	28182	28016	27732	27566	28100	27650	65	8350	100	21200	50	1	65493726	18502	601.06	4.42	12	0.40	47.00	6394.00	41250	20220816	-31.52	23650	20221017	19.45	37300	-24.26	20230309	26600	6.20	20230706	41250	-31.52	20220816	23650	19.45	20221017	1.30	Y	336260	100	65 억		9732300	N	N	62130	N	00	N
92	20230714	141057	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28250	350	2	1.25	6676670450	236155	90.23	28450	28750	28000	36250	19550	27900	28272.41	14.86	0	10659	28466	28182	28016	27732	27566	28100	27650	65	8350	100	21200	50	1	65493726	18502	601.06	4.42	12	0.36	47.00	6394.00	41250	20220816	-31.52	23650	20221017	19.45	37300	-24.26	20230309	26600	6.20	20230706	41250	-31.52	20220816	23650	19.45	20221017	1.30	Y	336260	100	65 억		9732300	N	N	62130	N	00	N
93	20230714	131043	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28300	400	2	1.43	5553825350	196375	75.03	28450	28750	28000	36250	19550	27900	28281.73	14.86	0	6014	28466	28182	28016	27732	27566	28100	27650	65	8350	100	21200	50	1	65493726	18535	602.13	4.43	12	0.30	47.00	6394.00	41250	20220816	-31.39	23650	20221017	19.66	37300	-24.13	20230309	26600	6.39	20230706	41250	-31.39	20220816	23650	19.66	20221017	1.30	Y	336260	100	65 억		9732300	N	N	62130	N	00	N
94	20230714	121042	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28350	450	2	1.61	5007338400	177089	67.66	28450	28750	28000	36250	19550	27900	28275.83	14.86	0	5748	28466	28182	28016	27732	27566	28100	27650	65	8350	100	21200	50	1	65493726	18567	603.19	4.43	12	0.27	47.00	6394.00	41250	20220816	-31.27	23650	20221017	19.87	37300	-23.99	20230309	26600	6.58	20230706	41250	-31.27	20220816	23650	19.87	20221017	1.30	Y	336260	100	65 억		9732300	N	N	62130	N	00	N
95	20230714	111054	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28400	500	2	1.79	4315708050	152691	58.34	28450	28750	28000	36250	19550	27900	28264.33	14.86	0	3349	28466	28182	28016	27732	27566	28100	27650	65	8350	100	21200	50	1	65493726	18600	604.26	4.44	12	0.23	47.00	6394.00	41250	20220816	-31.15	23650	20221017	20.08	37300	-23.86	20230309	26600	6.77	20230706	41250	-31.15	20220816	23650	20.08	20221017	1.30	Y	336260	100	65 억		9732300	N	N	62130	N	00	N
96	20230714	101054	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28200	300	2	1.08	2939110800	103905	39.70	28450	28750	28000	36250	19550	27900	28286.52	14.86	0	-6974	28466	28182	28016	27732	27566	28100	27650	65	8350	100	21200	50	1	65493726	18469	600.00	4.41	12	0.16	47.00	6394.00	41250	20220816	-31.64	23650	20221017	19.24	37300	-24.40	20230309	26600	6.02	20230706	41250	-31.64	20220816	23650	19.24	20221017	1.30	Y	336260	100	65 억		9732300	N	N	62130	N	00	N
97	20230714	091050	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28250	350	2	1.25	1324868450	46526	17.78	28450	28750	28100	36250	19550	27900	28475.87	14.86	0	-3229	28466	28182	28016	27732	27566	28100	27650	65	8350	100	21200	50	1	65493726	18502	601.06	4.42	12	0.07	47.00	6394.00	41250	20220816	-31.52	23650	20221017	19.45	37300	-24.26	20230309	26600	6.20	20230706	41250	-31.52	20220816	23650	19.45	20221017	1.30	Y	336260	100	65 억		9732300	N	N	62130	N	00	N
98	20230713	161044	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27900	-50	5	-0.18	7322399700	261203	134.69	28150	28300	27850	36300	19600	27950	28033.45	14.82	0	12585	28516	28232	27916	27632	27316	28075	27475	65	8350	100	21240	50	1	65493726	18273	593.62	4.36	12	0.40	47.00	6394.00	41250	20220816	-32.36	23650	20221017	17.97	37300	-25.20	20230309	26600	4.89	20230706	41250	-32.36	20220816	23650	17.97	20221017	1.33	Y	336260	100	65 억		9709121	N	N	62130	N	00	N
99	20230713	151040	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28050	100	2	0.36	5732595050	204257	105.32	28150	28300	27900	36300	19600	27950	28065.60	14.82	0	10783	28516	28232	27916	27632	27316	28075	27475	65	8350	100	21240	50	1	65493726	18371	596.81	4.39	12	0.31	47.00	6394.00	41250	20220816	-32.00	23650	20221017	18.60	37300	-24.80	20230309	26600	5.45	20230706	41250	-32.00	20220816	23650	18.60	20221017	1.33	Y	336260	100	65 억		9709121	N	N	32897	N	00	N
100	20230713	141039	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27900	-50	5	-0.18	4637948850	165102	85.13	28150	28300	27900	36300	19600	27950	28091.42	14.82	0	3373	28516	28232	27916	27632	27316	28075	27475	65	8350	100	21240	50	1	65493726	18273	593.62	4.36	12	0.25	47.00	6394.00	41250	20220816	-32.36	23650	20221017	17.97	37300	-25.20	20230309	26600	4.89	20230706	41250	-32.36	20220816	23650	17.97	20221017	1.33	Y	336260	100	65 억		9709121	N	N	32897	N	00	N
101	20230713	131043	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28050	100	2	0.36	3723039000	132380	68.26	28150	28300	27950	36300	19600	27950	28123.88	14.82	0	13663	28516	28232	27916	27632	27316	28075	27475	65	8350	100	21240	50	1	65493726	18371	596.81	4.39	12	0.20	47.00	6394.00	41250	20220816	-32.00	23650	20221017	18.60	37300	-24.80	20230309	26600	5.45	20230706	41250	-32.00	20220816	23650	18.60	20221017	1.33	Y	336260	100	65 억		9709121	N	N	32897	N	00	N
102	20230713	121039	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28100	150	2	0.54	3251411100	115562	59.59	28150	28300	27950	36300	19600	27950	28135.64	14.82	0	13932	28516	28232	27916	27632	27316	28075	27475	65	8350	100	21240	50	1	65493726	18404	597.87	4.39	12	0.18	47.00	6394.00	41250	20220816	-31.88	23650	20221017	18.82	37300	-24.66	20230309	26600	5.64	20230706	41250	-31.88	20220816	23650	18.82	20221017	1.33	Y	336260	100	65 억		9709121	N	N	32897	N	00	N
103	20230713	111042	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28250	300	2	1.07	2387426700	84908	43.78	28150	28250	27950	36300	19600	27950	28117.81	14.82	0	16815	28516	28232	27916	27632	27316	28075	27475	65	8350	100	21240	50	1	65493726	18502	601.06	4.42	12	0.13	47.00	6394.00	41250	20220816	-31.52	23650	20221017	19.45	37300	-24.26	20230309	26600	6.20	20230706	41250	-31.52	20220816	23650	19.45	20221017	1.33	Y	336260	100	65 억		9709121	N	N	32897	N	00	N
104	20230713	101035	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28150	200	2	0.72	1435245050	51112	26.36	28150	28200	27950	36300	19600	27950	28080.39	14.82	0	1641	28516	28232	27916	27632	27316	28075	27475	65	8350	100	21240	50	1	65493726	18436	598.94	4.40	12	0.08	47.00	6394.00	41250	20220816	-31.76	23650	20221017	19.03	37300	-24.53	20230309	26600	5.83	20230706	41250	-31.76	20220816	23650	19.03	20221017	1.33	Y	336260	100	65 억		9709121	N	N	32897	N	00	N
105	20230713	091038	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28150	200	2	0.72	241583500	8594	4.43	28150	28200	28000	36300	19600	27950	28110.72	14.82	0	-285	28516	28232	27916	27632	27316	28075	27475	65	8350	100	21240	50	1	65493726	18436	598.94	4.40	12	0.01	47.00	6394.00	41250	20220816	-31.76	23650	20221017	19.03	37300	-24.53	20230309	26600	5.83	20230706	41250	-31.76	20220816	23650	19.03	20221017	1.33	Y	336260	100	65 억		9709121	N	N	32897	N	00	N
106	20230712	161035	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27950	-150	5	-0.53	5377931250	192872	88.49	28150	28200	27600	36500	19700	28100	27883.29	14.86	0	-4459	28933	28516	28033	27616	27133	28725	27825	65	8400	100	21350	50	1	65493726	18305	594.68	4.37	12	0.29	47.00	6394.00	41250	20220816	-32.24	23650	20221017	18.18	37300	-25.07	20230309	26600	5.08	20230706	41250	-32.24	20220816	23650	18.18	20221017	1.34	Y	336260	100	65 억		9732151	N	N	32897	N	00	N
107	20230712	151025	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28050	-50	5	-0.18	5042996550	180897	83.00	28150	28200	27600	36500	19700	28100	27877.59	14.86	0	-5415	28933	28516	28033	27616	27133	28725	27825	65	8400	100	21350	50	1	65493726	18371	596.81	4.39	12	0.28	47.00	6394.00	41250	20220816	-32.00	23650	20221017	18.60	37300	-24.80	20230309	26600	5.45	20230706	41250	-32.00	20220816	23650	18.60	20221017	1.34	Y	336260	100	65 억		9732151	N	N	31789	N	00	N
108	20230712	141022	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28050	-50	5	-0.18	4373889050	156985	72.02	28150	28200	27600	36500	19700	28100	27861.66	14.86	0	-7762	28933	28516	28033	27616	27133	28725	27825	65	8400	100	21350	50	1	65493726	18371	596.81	4.39	12	0.24	47.00	6394.00	41250	20220816	-32.00	23650	20221017	18.60	37300	-24.80	20230309	26600	5.45	20230706	41250	-32.00	20220816	23650	18.60	20221017	1.34	Y	336260	100	65 억		9732151	N	N	31789	N	00	N
109	20230712	131024	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27900	-200	5	-0.71	3873530500	139122	63.83	28150	28200	27600	36500	19700	28100	27842.48	14.86	0	-4523	28933	28516	28033	27616	27133	28725	27825	65	8400	100	21350	50	1	65493726	18273	593.62	4.36	12	0.21	47.00	6394.00	41250	20220816	-32.36	23650	20221017	17.97	37300	-25.20	20230309	26600	4.89	20230706	41250	-32.36	20220816	23650	17.97	20221017	1.34	Y	336260	100	65 억		9732151	N	N	31789	N	00	N
110	20230712	121030	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28000	-100	5	-0.36	3284480100	118091	54.18	28150	28200	27600	36500	19700	28100	27812.86	14.86	0	-1013	28933	28516	28033	27616	27133	28725	27825	65	8400	100	21350	50	1	65493726	18338	595.74	4.38	12	0.18	47.00	6394.00	41250	20220816	-32.12	23650	20221017	18.39	37300	-24.93	20230309	26600	5.26	20230706	41250	-32.12	20220816	23650	18.39	20221017	1.34	Y	336260	100	65 억		9732151	N	N	31789	N	00	N
111	20230712	111029	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27800	-300	5	-1.07	2723480700	97988	44.96	28150	28200	27600	36500	19700	28100	27793.68	14.86	0	-4751	28933	28516	28033	27616	27133	28725	27825	65	8400	100	21350	50	1	65493726	18207	591.49	4.35	12	0.15	47.00	6394.00	41250	20220816	-32.61	23650	20221017	17.55	37300	-25.47	20230309	26600	4.51	20230706	41250	-32.61	20220816	23650	17.55	20221017	1.34	Y	336260	100	65 억		9732151	N	N	31789	N	00	N
112	20230712	101029	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27600	-500	5	-1.78	1846615000	66372	30.45	28150	28200	27600	36500	19700	28100	27821.74	14.86	0	-11207	28933	28516	28033	27616	27133	28725	27825	65	8400	100	21350	50	1	65493726	18076	587.23	4.32	12	0.10	47.00	6394.00	41250	20220816	-33.09	23650	20221017	16.70	37300	-26.01	20230309	26600	3.76	20230706	41250	-33.09	20220816	23650	16.70	20221017	1.34	Y	336260	100	65 억		9732151	N	N	31789	N	00	N
113	20230712	091030	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27850	-250	5	-0.89	475459050	16993	7.80	28150	28200	27750	36500	19700	28100	27978.92	14.86	0	-2101	28933	28516	28033	27616	27133	28725	27825	65	8400	100	21350	50	1	65493726	18240	592.55	4.36	12	0.03	47.00	6394.00	41250	20220816	-32.48	23650	20221017	17.76	37300	-25.34	20230309	26600	4.70	20230706	41250	-32.48	20220816	23650	17.76	20221017	1.34	Y	336260	100	65 억		9732151	N	N	31789	N	00	N
114	20230711	161016	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28100	500	2	1.81	6098685450	216861	51.13	27550	28450	27550	35850	19350	27600	28122.60	14.86	0	34691	28100	27850	27450	27200	26800	27975	27325	65	8250	100	20970	50	1	65493726	18404	597.87	4.39	12	0.33	47.00	6394.00	41250	20220816	-31.88	23650	20221017	18.82	37300	-24.66	20230309	26600	5.64	20230706	41250	-31.88	20220816	23650	18.82	20221017	1.34	Y	336260	100	65 억		9731063	N	N	31789	N	00	N
115	20230711	151012	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28150	550	2	1.99	5767540050	205084	48.35	27550	28450	27550	35850	19350	27600	28122.82	14.86	0	31198	28100	27850	27450	27200	26800	27975	27325	65	8250	100	20970	50	1	65493726	18436	598.94	4.40	12	0.31	47.00	6394.00	41250	20220816	-31.76	23650	20221017	19.03	37300	-24.53	20230309	26600	5.83	20230706	41250	-31.76	20220816	23650	19.03	20221017	1.34	Y	336260	100	65 억		9731063	N	N	28925	N	00	N
116	20230711	141005	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28150	550	2	1.99	5135728600	182604	43.05	27550	28450	27550	35850	19350	27600	28124.95	14.86	0	27173	28100	27850	27450	27200	26800	27975	27325	65	8250	100	20970	50	1	65493726	18436	598.94	4.40	12	0.28	47.00	6394.00	41250	20220816	-31.76	23650	20221017	19.03	37300	-24.53	20230309	26600	5.83	20230706	41250	-31.76	20220816	23650	19.03	20221017	1.34	Y	336260	100	65 억		9731063	N	N	28925	N	00	N
117	20230711	130956	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28050	450	2	1.63	4487864700	159529	37.61	27550	28450	27550	35850	19350	27600	28131.97	14.86	0	26294	28100	27850	27450	27200	26800	27975	27325	65	8250	100	20970	50	1	65493726	18371	596.81	4.39	12	0.24	47.00	6394.00	41250	20220816	-32.00	23650	20221017	18.60	37300	-24.80	20230309	26600	5.45	20230706	41250	-32.00	20220816	23650	18.60	20221017	1.34	Y	336260	100	65 억		9731063	N	N	28925	N	00	N
118	20230711	121018	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28050	450	2	1.63	4046405700	143787	33.90	27550	28450	27550	35850	19350	27600	28141.67	14.86	0	26383	28100	27850	27450	27200	26800	27975	27325	65	8250	100	20970	50	1	65493726	18371	596.81	4.39	12	0.22	47.00	6394.00	41250	20220816	-32.00	23650	20221017	18.60	37300	-24.80	20230309	26600	5.45	20230706	41250	-32.00	20220816	23650	18.60	20221017	1.34	Y	336260	100	65 억		9731063	N	N	28925	N	00	N
119	20230711	111023	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28000	400	2	1.45	3609703200	128214	30.23	27550	28450	27550	35850	19350	27600	28153.74	14.86	0	23716	28100	27850	27450	27200	26800	27975	27325	65	8250	100	20970	50	1	65493726	18338	595.74	4.38	12	0.20	47.00	6394.00	41250	20220816	-32.12	23650	20221017	18.39	37300	-24.93	20230309	26600	5.26	20230706	41250	-32.12	20220816	23650	18.39	20221017	1.34	Y	336260	100	65 억		9731063	N	N	28925	N	00	N
120	20230711	101021	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28150	550	2	1.99	2761851250	98006	23.11	27550	28450	27550	35850	19350	27600	28180.43	14.86	0	23541	28100	27850	27450	27200	26800	27975	27325	65	8250	100	20970	50	1	65493726	18436	598.94	4.40	12	0.15	47.00	6394.00	41250	20220816	-31.76	23650	20221017	19.03	37300	-24.53	20230309	26600	5.83	20230706	41250	-31.76	20220816	23650	19.03	20221017	1.34	Y	336260	100	65 억		9731063	N	N	28925	N	00	N
121	20230711	091017	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28100	500	2	1.81	548703150	19664	4.64	27550	28100	27550	35850	19350	27600	27903.94	14.86	0	6531	28100	27850	27450	27200	26800	27975	27325	65	8250	100	20970	50	1	65493726	18404	597.87	4.39	12	0.03	47.00	6394.00	41250	20220816	-31.88	23650	20221017	18.82	37300	-24.66	20230309	26600	5.64	20230706	41250	-31.88	20220816	23650	18.82	20221017	1.34	Y	336260	100	65 억		9731063	N	N	28925	N	00	N
122	20230710	161009	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27600	600	2	2.22	8853600350	322035	127.55	27500	27700	27050	35100	18900	27000	27492.38	14.69	0	71614	27533	27266	26983	26716	26433	27125	26575	65	8100	100	20520	50	1	65493726	18076	587.23	4.32	12	0.49	47.00	6394.00	41250	20220816	-33.09	23650	20221017	16.70	37300	-26.01	20230309	26600	3.76	20230706	41250	-33.09	20220816	23650	16.70	20221017	1.35	Y	336260	100	65 억		9624201	N	N	28925	N	00	N
123	20230710	151012	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27600	600	2	2.22	8467173700	308036	122.00	27500	27700	27050	35100	18900	27000	27487.61	14.69	0	70244	27533	27266	26983	26716	26433	27125	26575	65	8100	100	20520	50	1	65493726	18076	587.23	4.32	12	0.47	47.00	6394.00	41250	20220816	-33.09	23650	20221017	16.70	37300	-26.01	20230309	26600	3.76	20230706	41250	-33.09	20220816	23650	16.70	20221017	1.35	Y	336260	100	65 억		9624201	N	N	74788	N	00	N
124	20230710	141000	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27650	650	2	2.41	7612417100	277062	109.73	27500	27700	27050	35100	18900	27000	27475.50	14.69	0	63685	27533	27266	26983	26716	26433	27125	26575	65	8100	100	20520	50	1	65493726	18109	588.30	4.32	12	0.42	47.00	6394.00	41250	20220816	-32.97	23650	20221017	16.91	37300	-25.87	20230309	26600	3.95	20230706	41250	-32.97	20220816	23650	16.91	20221017	1.35	Y	336260	100	65 억		9624201	N	N	74788	N	00	N
125	20230710	130949	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27550	550	2	2.04	6451835400	235000	93.07	27500	27650	27050	35100	18900	27000	27454.62	14.69	0	50966	27533	27266	26983	26716	26433	27125	26575	65	8100	100	20520	50	1	65493726	18044	586.17	4.31	12	0.36	47.00	6394.00	41250	20220816	-33.21	23650	20221017	16.49	37300	-26.14	20230309	26600	3.57	20230706	41250	-33.21	20220816	23650	16.49	20221017	1.35	Y	336260	100	65 억		9624201	N	N	74788	N	00	N
126	20230710	121016	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27450	450	2	1.67	6040430450	220031	87.15	27500	27650	27050	35100	18900	27000	27452.63	14.69	0	48934	27533	27266	26983	26716	26433	27125	26575	65	8100	100	20520	50	1	65493726	17978	584.04	4.29	12	0.34	47.00	6394.00	41250	20220816	-33.45	23650	20221017	16.07	37300	-26.41	20230309	26600	3.20	20230706	41250	-33.45	20220816	23650	16.07	20221017	1.35	Y	336260	100	65 억		9624201	N	N	74788	N	00	N
127	20230710	111012	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27500	500	2	1.85	5479017300	199627	79.06	27500	27650	27050	35100	18900	27000	27446.27	14.69	0	44250	27533	27266	26983	26716	26433	27125	26575	65	8100	100	20520	50	1	65493726	18011	585.11	4.30	12	0.30	47.00	6394.00	41250	20220816	-33.33	23650	20221017	16.28	37300	-26.27	20230309	26600	3.38	20230706	41250	-33.33	20220816	23650	16.28	20221017	1.35	Y	336260	100	65 억		9624201	N	N	74788	N	00	N
128	20230710	101013	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27550	550	2	2.04	3919969150	142823	56.57	27500	27650	27050	35100	18900	27000	27446.34	14.69	0	29722	27533	27266	26983	26716	26433	27125	26575	65	8100	100	20520	50	1	65493726	18044	586.17	4.31	12	0.22	47.00	6394.00	41250	20220816	-33.21	23650	20221017	16.49	37300	-26.14	20230309	26600	3.57	20230706	41250	-33.21	20220816	23650	16.49	20221017	1.35	Y	336260	100	65 억		9624201	N	N	74788	N	00	N
129	20230710	091004	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27500	500	2	1.85	1089747750	39954	15.82	27500	27500	27050	35100	18900	27000	27275.06	14.69	0	13741	27533	27266	26983	26716	26433	27125	26575	65	8100	100	20520	50	1	65493726	18011	585.11	4.30	12	0.06	47.00	6394.00	41250	20220816	-33.33	23650	20221017	16.28	37300	-26.27	20230309	26600	3.38	20230706	41250	-33.33	20220816	23650	16.28	20221017	1.35	Y	336260	100	65 억		9624201	N	N	74788	N	00	N
130	20230707	161002	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27000	-100	5	-0.37	6762417800	251573	58.32	27100	27250	26700	35200	19000	27100	26880.21	14.68	0	-30473	28433	27766	27183	26516	25933	27475	26225	65	8100	100	20590	50	1	65493726	17683	574.47	4.22	12	0.38	47.00	6394.00	41250	20220816	-34.55	23650	20221017	14.16	37300	-27.61	20230309	26600	1.50	20230706	41250	-34.55	20220816	23650	14.16	20221017	1.34	Y	336260	100	65 억		9611861	N	N	74788	N	00	N
131	20230707	151002	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27000	-100	5	-0.37	6113079700	227519	52.75	27100	27250	26700	35200	19000	27100	26868.42	14.68	0	-29452	28433	27766	27183	26516	25933	27475	26225	65	8100	100	20590	50	1	65493726	17683	574.47	4.22	12	0.35	47.00	6394.00	41250	20220816	-34.55	23650	20221017	14.16	37300	-27.61	20230309	26600	1.50	20230706	41250	-34.55	20220816	23650	14.16	20221017	1.34	Y	336260	100	65 억		9611861	N	N	81264	N	00	N
132	20230707	141019	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26950	-150	5	-0.55	5656946650	210611	48.83	27100	27250	26700	35200	19000	27100	26859.68	14.68	0	-27005	28433	27766	27183	26516	25933	27475	26225	65	8100	100	20590	50	1	65493726	17651	573.40	4.21	12	0.32	47.00	6394.00	41250	20220816	-34.67	23650	20221017	13.95	37300	-27.75	20230309	26600	1.32	20230706	41250	-34.67	20220816	23650	13.95	20221017	1.34	Y	336260	100	65 억		9611861	N	N	81264	N	00	N
133	20230707	131007	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26850	-250	5	-0.92	5061670750	188501	43.70	27100	27250	26700	35200	19000	27100	26852.21	14.68	0	-30778	28433	27766	27183	26516	25933	27475	26225	65	8100	100	20590	50	1	65493726	17585	571.28	4.20	12	0.29	47.00	6394.00	41250	20220816	-34.91	23650	20221017	13.53	37300	-28.02	20230309	26600	0.94	20230706	41250	-34.91	20220816	23650	13.53	20221017	1.34	Y	336260	100	65 억		9611861	N	N	81264	N	00	N
134	20230707	121011	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26700	-400	5	-1.48	4087355450	152153	35.27	27100	27250	26700	35200	19000	27100	26863.44	14.68	0	-25703	28433	27766	27183	26516	25933	27475	26225	65	8100	100	20590	50	1	65493726	17487	568.09	4.18	12	0.23	47.00	6394.00	41250	20220816	-35.27	23650	20221017	12.90	37300	-28.42	20230309	26600	0.38	20230706	41250	-35.27	20220816	23650	12.90	20221017	1.34	Y	336260	100	65 억		9611861	N	N	81264	N	00	N
135	20230707	111018	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26700	-400	5	-1.48	3156871800	117340	27.20	27100	27250	26700	35200	19000	27100	26903.61	14.68	0	-10655	28433	27766	27183	26516	25933	27475	26225	65	8100	100	20590	50	1	65493726	17487	568.09	4.18	12	0.18	47.00	6394.00	41250	20220816	-35.27	23650	20221017	12.90	37300	-28.42	20230309	26600	0.38	20230706	41250	-35.27	20220816	23650	12.90	20221017	1.34	Y	336260	100	65 억		9611861	N	N	81264	N	00	N
136	20230707	101001	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26850	-250	5	-0.92	1927557250	71457	16.57	27100	27250	26800	35200	19000	27100	26975.04	14.68	0	-1470	28433	27766	27183	26516	25933	27475	26225	65	8100	100	20590	50	1	65493726	17585	571.28	4.20	12	0.11	47.00	6394.00	41250	20220816	-34.91	23650	20221017	13.53	37300	-28.02	20230309	26600	0.94	20230706	41250	-34.91	20220816	23650	13.53	20221017	1.34	Y	336260	100	65 억		9611861	N	N	81264	N	00	N
137	20230707	091003	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27050	-50	5	-0.18	439220550	16218	3.76	27100	27250	26950	35200	19000	27100	27082.27	14.68	0	1334	28433	27766	27183	26516	25933	27475	26225	65	8100	100	20590	50	1	65493726	17716	575.53	4.23	12	0.02	47.00	6394.00	41250	20220816	-34.42	23650	20221017	14.38	37300	-27.48	20230309	26600	1.69	20230706	41250	-34.42	20220816	23650	14.38	20221017	1.34	Y	336260	100	65 억		9611861	N	N	81264	N	00	N
138	20230706	161003	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27100	50	2	0.18	11715665600	429523	54.97	27200	27850	26600	35150	18950	27050	27276.26	14.63	0	35464	28716	27882	27316	26482	25916	27600	26200	65	8100	100	20550	50	1	65493726	17749	576.60	4.24	12	0.66	47.00	6394.00	41250	20220816	-34.30	23650	20221017	14.59	37300	-27.35	20230309	26600	1.88	20230706	41250	-34.30	20220816	23650	14.59	20221017	1.31	Y	336260	100	65 억		9580535	N	N	81262	N	00	N
139	20230706	151003	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27100	50	2	0.18	10246982300	375383	48.04	27200	27850	26600	35150	18950	27050	27297.43	14.63	0	57309	28716	27882	27316	26482	25916	27600	26200	65	8100	100	20550	50	1	65493726	17749	576.60	4.24	12	0.57	47.00	6394.00	41250	20220816	-34.30	23650	20221017	14.59	37300	-27.35	20230309	26600	1.88	20230706	41250	-34.30	20220816	23650	14.59	20221017	1.31	Y	336260	100	65 억		9580535	N	N	104838	N	00	N
140	20230706	141004	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27250	200	2	0.74	8903858150	325897	41.71	27200	27850	26600	35150	18950	27050	27321.11	14.63	0	60075	28716	27882	27316	26482	25916	27600	26200	65	8100	100	20550	50	1	65493726	17847	579.79	4.26	12	0.50	47.00	6394.00	41250	20220816	-33.94	23650	20221017	15.22	37300	-26.94	20230309	26600	2.44	20230706	41250	-33.94	20220816	23650	15.22	20221017	1.31	Y	336260	100	65 억		9580535	N	N	104838	N	00	N
141	20230706	131001	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27150	100	2	0.37	7532205650	275518	35.26	27200	27850	26600	35150	18950	27050	27338.38	14.63	0	69217	28716	27882	27316	26482	25916	27600	26200	65	8100	100	20550	50	1	65493726	17782	577.66	4.25	12	0.42	47.00	6394.00	41250	20220816	-34.18	23650	20221017	14.80	37300	-27.21	20230309	26600	2.07	20230706	41250	-34.18	20220816	23650	14.80	20221017	1.31	Y	336260	100	65 억		9580535	N	N	104838	N	00	N
142	20230706	120933	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27350	300	2	1.11	6624686650	242108	30.98	27200	27850	26600	35150	18950	27050	27362.58	14.63	0	66645	28716	27882	27316	26482	25916	27600	26200	65	8100	100	20550	50	1	65493726	17913	581.91	4.28	12	0.37	47.00	6394.00	41250	20220816	-33.70	23650	20221017	15.64	37300	-26.68	20230309	26600	2.82	20230706	41250	-33.70	20220816	23650	15.64	20221017	1.31	Y	336260	100	65 억		9580535	N	N	104838	N	00	N
143	20230706	111007	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27500	450	2	1.66	5907702800	215979	27.64	27200	27850	26600	35150	18950	27050	27353.19	14.63	0	62761	28716	27882	27316	26482	25916	27600	26200	65	8100	100	20550	50	1	65493726	18011	585.11	4.30	12	0.33	47.00	6394.00	41250	20220816	-33.33	23650	20221017	16.28	37300	-26.27	20230309	26600	3.38	20230706	41250	-33.33	20220816	23650	16.28	20221017	1.31	Y	336260	100	65 억		9580535	N	N	104838	N	00	N
144	20230706	101003	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27500	450	2	1.66	4009284050	147267	18.85	27200	27800	26600	35150	18950	27050	27224.64	14.63	0	26653	28716	27882	27316	26482	25916	27600	26200	65	8100	100	20550	50	1	65493726	18011	585.11	4.30	12	0.22	47.00	6394.00	41250	20220816	-33.33	23650	20221017	16.28	37300	-26.27	20230309	26600	3.38	20230706	41250	-33.33	20220816	23650	16.28	20221017	1.31	Y	336260	100	65 억		9580535	N	N	104838	N	00	N
145	20230706	091002	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26650	-400	5	-1.48	948565700	35349	4.52	27200	27200	26600	35150	18950	27050	26834.06	14.63	0	-4334	28716	27882	27316	26482	25916	27600	26200	65	8100	100	20550	50	1	65493726	17454	567.02	4.17	12	0.05	47.00	6394.00	41250	20220816	-35.39	23650	20221017	12.68	37300	-28.55	20230309	26600	0.19	20230706	41250	-35.39	20220816	23650	12.68	20221017	1.31	Y	336260	100	65 억		9580535	N	N	104838	N	00	N
146	20230705	160957	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27050	-1250	5	-4.42	21138252700	779137	314.94	28100	28150	26750	36750	19850	28300	27130.37	14.92	0	-208843	28900	28600	28400	28100	27900	28500	28000	65	8450	100	21500	50	1	65493726	17716	575.53	4.23	12	1.19	47.00	6394.00	41250	20220816	-34.42	23650	20221017	14.38	37300	-27.48	20230309	26750	1.12	20230705	41250	-34.42	20220816	23650	14.38	20221017	1.32	Y	336260	100	65 억		9771195	N	N	104838	N	00	N
147	20230705	150953	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27100	-1200	5	-4.24	19846384700	731384	295.64	28100	28150	26750	36750	19850	28300	27135.33	14.92	0	-210431	28900	28600	28400	28100	27900	28500	28000	65	8450	100	21500	50	1	65493726	17749	576.60	4.24	12	1.12	47.00	6394.00	41250	20220816	-34.30	23650	20221017	14.59	37300	-27.35	20230309	26750	1.31	20230705	41250	-34.30	20220816	23650	14.59	20221017	1.32	Y	336260	100	65 억		9771195	N	N	26715	N	00	N
148	20230705	140943	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27050	-1250	5	-4.42	17556899300	646830	261.46	28100	28150	26750	36750	19850	28300	27142.93	14.92	0	-206249	28900	28600	28400	28100	27900	28500	28000	65	8450	100	21500	50	1	65493726	17716	575.53	4.23	12	0.99	47.00	6394.00	41250	20220816	-34.42	23650	20221017	14.38	37300	-27.48	20230309	26750	1.12	20230705	41250	-34.42	20220816	23650	14.38	20221017	1.32	Y	336260	100	65 억		9771195	N	N	26715	N	00	N
149	20230705	130946	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27100	-1200	5	-4.24	15813320750	582451	235.44	28100	28150	26750	36750	19850	28300	27149.55	14.92	0	-200426	28900	28600	28400	28100	27900	28500	28000	65	8450	100	21500	50	1	65493726	17749	576.60	4.24	12	0.89	47.00	6394.00	41250	20220816	-34.30	23650	20221017	14.59	37300	-27.35	20230309	26750	1.31	20230705	41250	-34.30	20220816	23650	14.59	20221017	1.32	Y	336260	100	65 억		9771195	N	N	26715	N	00	N
150	20230705	120944	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27100	-1200	5	-4.24	14473624600	532978	215.44	28100	28150	26750	36750	19850	28300	27156.07	14.92	0	-197265	28900	28600	28400	28100	27900	28500	28000	65	8450	100	21500	50	1	65493726	17749	576.60	4.24	12	0.81	47.00	6394.00	41250	20220816	-34.30	23650	20221017	14.59	37300	-27.35	20230309	26750	1.31	20230705	41250	-34.30	20220816	23650	14.59	20221017	1.32	Y	336260	100	65 억		9771195	N	N	26715	N	00	N
151	20230705	110955	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	26950	-1350	5	-4.77	13300822550	489652	197.93	28100	28150	26750	36750	19850	28300	27163.75	14.92	0	-186683	28900	28600	28400	28100	27900	28500	28000	65	8450	100	21500	50	1	65493726	17651	573.40	4.21	12	0.75	47.00	6394.00	41250	20220816	-34.67	23650	20221017	13.95	37300	-27.75	20230309	26750	0.75	20230705	41250	-34.67	20220816	23650	13.95	20221017	1.32	Y	336260	100	65 억		9771195	N	N	26715	N	00	N
152	20230705	100947	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27150	-1150	5	-4.06	10942134500	402454	162.68	28100	28150	26750	36750	19850	28300	27188.44	14.92	0	-158916	28900	28600	28400	28100	27900	28500	28000	65	8450	100	21500	50	1	65493726	17782	577.66	4.25	12	0.61	47.00	6394.00	41250	20220816	-34.18	23650	20221017	14.80	37300	-27.21	20230309	26750	1.50	20230705	41250	-34.18	20220816	23650	14.80	20221017	1.32	Y	336260	100	65 억		9771195	N	N	26715	N	00	N
153	20230705	090945	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	27450	-850	5	-3.00	3720338500	135787	54.89	28100	28150	27050	36750	19850	28300	27398.11	14.92	0	-70343	28900	28600	28400	28100	27900	28500	28000	65	8450	100	21500	50	1	65493726	17978	584.04	4.29	12	0.21	47.00	6394.00	41250	20220816	-33.45	23650	20221017	16.07	37300	-26.41	20230309	27050	1.48	20230705	41250	-33.45	20220816	23650	16.07	20221017	1.32	Y	336260	100	65 억		9771195	N	N	26715	N	00	N
154	20230704	160941	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28300	-600	5	-2.08	6998568850	246704	128.03	28700	28700	28200	37550	20250	28900	28368.37	15.10	0	-83941	29366	29132	28816	28582	28266	28975	28425	65	8650	100	21960	50	1	65493726	18535	602.13	4.43	12	0.38	47.00	6394.00	41250	20220816	-31.39	23650	20221017	19.66	37300	-24.13	20230309	28200	0.35	20230704	41250	-31.39	20220816	23650	19.66	20221017	1.32	Y	336260	100	65 억		9889115	N	N	26715	N	00	N
155	20230704	150930	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28250	-650	5	-2.25	6583628450	232032	120.42	28700	28700	28200	37550	20250	28900	28373.80	15.10	0	-79289	29366	29132	28816	28582	28266	28975	28425	65	8650	100	21960	50	1	65493726	18502	601.06	4.42	12	0.35	47.00	6394.00	41250	20220816	-31.52	23650	20221017	19.45	37300	-24.26	20230309	28200	0.18	20230704	41250	-31.52	20220816	23650	19.45	20221017	1.32	Y	336260	100	65 억		9889115	N	N	41752	N	00	N
156	20230704	140935	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28300	-600	5	-2.08	5861876550	206506	107.17	28700	28700	28200	37550	20250	28900	28385.99	15.10	0	-69240	29366	29132	28816	28582	28266	28975	28425	65	8650	100	21960	50	1	65493726	18535	602.13	4.43	12	0.32	47.00	6394.00	41250	20220816	-31.39	23650	20221017	19.66	37300	-24.13	20230309	28200	0.35	20230704	41250	-31.39	20220816	23650	19.66	20221017	1.32	Y	336260	100	65 억		9889115	N	N	41752	N	00	N
157	20230704	130923	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28200	-700	5	-2.42	4966546800	174807	90.72	28700	28700	28200	37550	20250	28900	28411.60	15.10	0	-56866	29366	29132	28816	28582	28266	28975	28425	65	8650	100	21960	50	1	65493726	18469	600.00	4.41	12	0.27	47.00	6394.00	41250	20220816	-31.64	23650	20221017	19.24	37300	-24.40	20230309	28200	0.00	20230704	41250	-31.64	20220816	23650	19.24	20221017	1.32	Y	336260	100	65 억		9889115	N	N	41752	N	00	N
158	20230704	120934	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28250	-650	5	-2.25	4333733550	152398	79.09	28700	28700	28200	37550	20250	28900	28436.95	15.10	0	-51303	29366	29132	28816	28582	28266	28975	28425	65	8650	100	21960	50	1	65493726	18502	601.06	4.42	12	0.23	47.00	6394.00	41250	20220816	-31.52	23650	20221017	19.45	37300	-24.26	20230309	28200	0.18	20230704	41250	-31.52	20220816	23650	19.45	20221017	1.32	Y	336260	100	65 억		9889115	N	N	41752	N	00	N
159	20230704	110928	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28250	-650	5	-2.25	3345233300	117410	60.93	28700	28700	28250	37550	20250	28900	28491.89	15.10	0	-39720	29366	29132	28816	28582	28266	28975	28425	65	8650	100	21960	50	1	65493726	18502	601.06	4.42	12	0.18	47.00	6394.00	41250	20220816	-31.52	23650	20221017	19.45	37300	-24.26	20230309	28250	0.00	20230704	41250	-31.52	20220816	23650	19.45	20221017	1.32	Y	336260	100	65 억		9889115	N	N	41752	N	00	N
160	20230704	100922	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28600	-300	5	-1.04	1475994000	51608	26.78	28700	28700	28500	37550	20250	28900	28600.10	15.10	0	-13162	29366	29132	28816	28582	28266	28975	28425	65	8650	100	21960	50	1	65493726	18731	608.51	4.47	12	0.08	47.00	6394.00	41250	20220816	-30.67	23650	20221017	20.93	37300	-23.32	20230309	28250	1.24	20230626	41250	-30.67	20220816	23650	20.93	20221017	1.32	Y	336260	100	65 억		9889115	N	N	41752	N	00	N
161	20230704	090922	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28700	-200	5	-0.69	450126400	15736	8.17	28700	28700	28500	37550	20250	28900	28604.88	15.10	0	-5670	29366	29132	28816	28582	28266	28975	28425	65	8650	100	21960	50	1	65493726	18797	610.64	4.49	12	0.02	47.00	6394.00	41250	20220816	-30.42	23650	20221017	21.35	37300	-23.06	20230309	28250	1.59	20230626	41250	-30.42	20220816	23650	21.35	20221017	1.32	Y	336260	100	65 억		9889115	N	N	41752	N	00	N
162	20230703	160914	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28900	200	2	0.70	5541473150	192225	146.95	28950	29050	28500	37300	20100	28700	28827.98	15.15	0	-53918	29066	28882	28566	28382	28066	28975	28475	65	8600	100	21810	50	1	65493726	18928	614.89	4.52	12	0.29	47.00	6394.00	41250	20220816	-29.94	23650	20221017	22.20	37300	-22.52	20230309	28250	2.30	20230626	41250	-29.94	20220816	23650	22.20	20221017	1.32	Y	336260	100	65 억		9920564	N	N	41752	N	00	N
163	20230703	150923	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28850	150	2	0.52	5095617900	176785	135.15	28950	29050	28500	37300	20100	28700	28823.81	15.15	0	-50221	29066	28882	28566	28382	28066	28975	28475	65	8600	100	21810	50	1	65493726	18895	613.83	4.51	12	0.27	47.00	6394.00	41250	20220816	-30.06	23650	20221017	21.99	37300	-22.65	20230309	28250	2.12	20230626	41250	-30.06	20220816	23650	21.99	20221017	1.32	Y	336260	100	65 억		9920564	N	N	35518	N	00	N
164	20230703	140921	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28700	0	3	0.00	3941670350	136672	104.48	28950	29050	28500	37300	20100	28700	28840.36	15.15	0	-34841	29066	28882	28566	28382	28066	28975	28475	65	8600	100	21810	50	1	65493726	18797	610.64	4.49	12	0.21	47.00	6394.00	41250	20220816	-30.42	23650	20221017	21.35	37300	-23.06	20230309	28250	1.59	20230626	41250	-30.42	20220816	23650	21.35	20221017	1.32	Y	336260	100	65 억		9920564	N	N	35518	N	00	N
165	20230703	130916	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28750	50	2	0.17	3303185300	114460	87.50	28950	29050	28500	37300	20100	28700	28858.86	15.15	0	-25897	29066	28882	28566	28382	28066	28975	28475	65	8600	100	21810	50	1	65493726	18829	611.70	4.50	12	0.17	47.00	6394.00	41250	20220816	-30.30	23650	20221017	21.56	37300	-22.92	20230309	28250	1.77	20230626	41250	-30.30	20220816	23650	21.56	20221017	1.32	Y	336260	100	65 억		9920564	N	N	35518	N	00	N
166	20230703	120922	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28850	150	2	0.52	2570204950	89010	68.05	28950	29050	28500	37300	20100	28700	28875.46	15.15	0	-16312	29066	28882	28566	28382	28066	28975	28475	65	8600	100	21810	50	1	65493726	18895	613.83	4.51	12	0.14	47.00	6394.00	41250	20220816	-30.06	23650	20221017	21.99	37300	-22.65	20230309	28250	2.12	20230626	41250	-30.06	20220816	23650	21.99	20221017	1.32	Y	336260	100	65 억		9920564	N	N	35518	N	00	N
167	20230703	110916	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28950	250	2	0.87	2227871600	77169	59.00	28950	29050	28500	37300	20100	28700	28870.03	15.15	0	-13673	29066	28882	28566	28382	28066	28975	28475	65	8600	100	21810	50	1	65493726	18960	615.96	4.53	12	0.12	47.00	6394.00	41250	20220816	-29.82	23650	20221017	22.41	37300	-22.39	20230309	28250	2.48	20230626	41250	-29.82	20220816	23650	22.41	20221017	1.32	Y	336260	100	65 억		9920564	N	N	35518	N	00	N
168	20230703	100904	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28900	200	2	0.70	1363537850	47332	36.18	28950	28950	28500	37300	20100	28700	28807.95	15.15	0	-6576	29066	28882	28566	28382	28066	28975	28475	65	8600	100	21810	50	1	65493726	18928	614.89	4.52	12	0.07	47.00	6394.00	41250	20220816	-29.94	23650	20221017	22.20	37300	-22.52	20230309	28250	2.30	20230626	41250	-29.94	20220816	23650	22.20	20221017	1.32	Y	336260	100	65 억		9920564	N	N	35518	N	00	N
169	20230703	090913	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28600	-100	5	-0.35	314809250	10948	8.37	28950	28950	28500	37300	20100	28700	28754.96	15.15	0	-5213	29066	28882	28566	28382	28066	28975	28475	65	8600	100	21810	50	1	65493726	18731	608.51	4.47	12	0.02	47.00	6394.00	41250	20220816	-30.67	23650	20221017	20.93	37300	-23.32	20230309	28250	1.24	20230626	41250	-30.67	20220816	23650	20.93	20221017	1.32	Y	336260	100	65 억		9920564	N	N	35518	N	00	N