KissMeData/011070/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	264000	-2500	5	-0.94	63033290500	238167	126.65	270000	270000	261500	346000	187000	266500	264501.48	21.04	0	-43236	278500	272500	269500	263500	260500	271000	262000	1183	79500	5000	191880	500	1	23667107	62481	6.38	1.46	12	1.01	41401.00	180255.00	371500	20220729	-28.94	248000	20230316	6.45	321000	-17.76	20230616	248000	6.45	20230316	365500	-27.77	20220913	248000	6.45	20230316	0.97	Y	011070	5000	1183 억	4979907	N	N	40262	N	N
3	20230731	150251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	263000	-3500	5	-1.31	58352325500	220412	117.21	270000	270000	261500	346000	187000	266500	264576.20	21.04	0	-40821	278500	272500	269500	263500	260500	271000	262000	1183	79500	5000	191880	500	1	23667107	62244	6.35	1.46	12	0.93	41401.00	180255.00	371500	20220729	-29.21	248000	20230316	6.05	321000	-18.07	20230616	248000	6.05	20230316	365500	-28.04	20220913	248000	6.05	20230316	0.97	Y	011070	5000	1183 억	4979907	N	N	12238	N	N
4	20230731	140251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	262500	-4000	5	-1.50	48040127500	181131	96.32	270000	270000	261500	346000	187000	266500	265073.46	21.04	0	-41202	278500	272500	269500	263500	260500	271000	262000	1183	79500	5000	191880	500	1	23667107	62126	6.34	1.46	12	0.77	41401.00	180255.00	371500	20220729	-29.34	248000	20230316	5.85	321000	-18.22	20230616	248000	5.85	20230316	365500	-28.18	20220913	248000	5.85	20230316	0.97	Y	011070	5000	1183 억	4979907	N	N	12238	N	N
5	20230731	130253	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265500	-1000	5	-0.38	33140065000	124549	66.23	270000	270000	264000	346000	187000	266500	266005.02	21.04	0	-24480	278500	272500	269500	263500	260500	271000	262000	1183	79500	5000	191880	500	1	23667107	62836	6.41	1.47	12	0.53	41401.00	180255.00	371500	20220729	-28.53	248000	20230316	7.06	321000	-17.29	20230616	248000	7.06	20230316	365500	-27.36	20220913	248000	7.06	20230316	0.97	Y	011070	5000	1183 억	4979907	N	N	12238	N	N
6	20230731	120255	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	266500	0	3	0.00	30634090500	115120	61.22	270000	270000	264000	346000	187000	266500	266027.77	21.04	0	-24036	278500	272500	269500	263500	260500	271000	262000	1183	79500	5000	191880	500	1	23667107	63073	6.44	1.48	12	0.49	41401.00	180255.00	371500	20220729	-28.26	248000	20230316	7.46	321000	-16.98	20230616	248000	7.46	20230316	365500	-27.09	20220913	248000	7.46	20230316	0.97	Y	011070	5000	1183 억	4979907	N	N	12238	N	N
7	20230731	110254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265000	-1500	5	-0.56	27672917000	103972	55.29	270000	270000	264000	346000	187000	266500	266080.78	21.04	0	-22798	278500	272500	269500	263500	260500	271000	262000	1183	79500	5000	191880	500	1	23667107	62718	6.40	1.47	12	0.44	41401.00	180255.00	371500	20220729	-28.67	248000	20230316	6.85	321000	-17.45	20230616	248000	6.85	20230316	365500	-27.50	20220913	248000	6.85	20230316	0.97	Y	011070	5000	1183 억	4979907	N	N	12238	N	N
8	20230731	100254	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265000	-1500	5	-0.56	20195073000	75743	40.28	270000	270000	265000	346000	187000	266500	266668.55	21.04	0	-16274	278500	272500	269500	263500	260500	271000	262000	1183	79500	5000	191880	500	1	23667107	62718	6.40	1.47	12	0.32	41401.00	180255.00	371500	20220729	-28.67	248000	20230316	6.85	321000	-17.45	20230616	248000	6.85	20230316	365500	-27.50	20220913	248000	6.85	20230316	0.97	Y	011070	5000	1183 억	4979907	N	N	12238	N	N
9	20230731	090251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	269500	3000	2	1.13	5888712500	22057	11.73	270000	270000	269500	346000	187000	266500	269944.19	21.04	0	-923	278500	272500	269500	263500	260500	271000	262000	1183	79500	5000	191880	500	1	23667107	63783	6.51	1.50	12	0.09	41401.00	180255.00	371500	20220729	-27.46	248000	20230316	8.67	321000	-16.04	20230616	248000	8.67	20230316	365500	-26.27	20220913	248000	8.67	20230316	0.97	Y	011070	5000	1183 억	4979907	N	N	12238	N	N
10	20230728	160252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	266500	-3000	5	-1.11	50180978500	186606	69.38	270500	275500	266500	350000	189000	269500	268853.79	21.08	-72	-18314	279833	274666	269833	264666	259833	277250	267250	1183	80500	5000	194040	500	1	23667107	63073	6.44	1.48	12	0.79	41401.00	180255.00	371500	20220729	-28.26	248000	20230316	7.46	321000	-16.98	20230616	248000	7.46	20230316	371500	-28.26	20220729	248000	7.46	20230316	0.94	Y	011070	5000	1183 억	4988028	N	N	12237	N	N
11	20230728	150251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	267000	-2500	5	-0.93	46283471000	171995	63.94	270500	275500	266500	350000	189000	269500	269050.13	21.08	-72	-15473	279833	274666	269833	264666	259833	277250	267250	1183	80500	5000	194040	500	1	23667107	63191	6.45	1.48	12	0.73	41401.00	180255.00	371500	20220729	-28.13	248000	20230316	7.66	321000	-16.82	20230616	248000	7.66	20230316	371500	-28.13	20220729	248000	7.66	20230316	0.94	Y	011070	5000	1183 억	4988028	N	N	22590	N	N
12	20230728	140251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	266500	-3000	5	-1.11	41671270500	154724	57.52	270500	275500	266500	350000	189000	269500	269303.33	21.08	-72	-14761	279833	274666	269833	264666	259833	277250	267250	1183	80500	5000	194040	500	1	23667107	63073	6.44	1.48	12	0.65	41401.00	180255.00	371500	20220729	-28.26	248000	20230316	7.46	321000	-16.98	20230616	248000	7.46	20230316	371500	-28.26	20220729	248000	7.46	20230316	0.94	Y	011070	5000	1183 억	4988028	N	N	22590	N	N
13	20230728	130252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	268000	-1500	5	-0.56	34988211500	129684	48.21	270500	275500	266500	350000	189000	269500	269844.25	21.08	-72	-11147	279833	274666	269833	264666	259833	277250	267250	1183	80500	5000	194040	500	1	23667107	63428	6.47	1.49	12	0.55	41401.00	180255.00	371500	20220729	-27.86	248000	20230316	8.06	321000	-16.51	20230616	248000	8.06	20230316	371500	-27.86	20220729	248000	8.06	20230316	0.94	Y	011070	5000	1183 억	4988028	N	N	22590	N	N
14	20230728	120249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	267500	-2000	5	-0.74	30360716000	112453	41.81	270500	275500	266500	350000	189000	269500	270079.73	21.08	-72	-8112	279833	274666	269833	264666	259833	277250	267250	1183	80500	5000	194040	500	1	23667107	63310	6.46	1.48	12	0.48	41401.00	180255.00	371500	20220729	-27.99	248000	20230316	7.86	321000	-16.67	20230616	248000	7.86	20230316	371500	-27.99	20220729	248000	7.86	20230316	0.94	Y	011070	5000	1183 억	4988028	N	N	22590	N	N
15	20230728	110252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	268000	-1500	5	-0.56	27217767000	100712	37.44	270500	275500	266500	350000	189000	269500	270419.83	21.08	-72	-6075	279833	274666	269833	264666	259833	277250	267250	1183	80500	5000	194040	500	1	23667107	63428	6.47	1.49	12	0.43	41401.00	180255.00	371500	20220729	-27.86	248000	20230316	8.06	321000	-16.51	20230616	248000	8.06	20230316	371500	-27.86	20220729	248000	8.06	20230316	0.94	Y	011070	5000	1183 억	4988028	N	N	22590	N	N
16	20230728	100251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	269000	-500	5	-0.19	19659891500	72553	26.97	270500	275500	266500	350000	189000	269500	271466.54	21.08	-72	-2944	279833	274666	269833	264666	259833	277250	267250	1183	80500	5000	194040	500	1	23667107	63665	6.50	1.49	12	0.31	41401.00	180255.00	371500	20220729	-27.59	248000	20230316	8.47	321000	-16.20	20230616	248000	8.47	20230316	371500	-27.59	20220729	248000	8.47	20230316	0.94	Y	011070	5000	1183 억	4988028	N	N	22590	N	N
17	20230728	090252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	268500	-1000	5	-0.37	6358597500	23591	8.77	270500	270500	268500	350000	189000	269500	269653.09	21.08	-72	-1415	279833	274666	269833	264666	259833	277250	267250	1183	80500	5000	194040	500	1	23667107	63546	6.49	1.49	12	0.10	41401.00	180255.00	371500	20220729	-27.73	248000	20230316	8.27	321000	-16.36	20230616	248000	8.27	20230316	371500	-27.73	20220729	248000	8.27	20230316	0.94	Y	011070	5000	1183 억	4988028	N	N	22590	N	N
18	20230727	160252	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	269500	-2000	5	-0.74	72041187500	267600	111.32	268000	275000	265000	352500	190500	271500	269209.95	21.14	-18510	-8841	285166	278332	273166	266332	261166	275750	263750	1183	81000	5000	195480	500	1	23667107	63783	6.51	1.50	12	1.13	41401.00	180255.00	371500	20220729	-27.46	248000	20230316	8.67	321000	-16.04	20230616	248000	8.67	20230316	371500	-27.46	20220729	248000	8.67	20230316	0.91	Y	011070	5000	1183 억	5002601	N	N	22589	N	N
19	20230727	150250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	269500	-2000	5	-0.74	66143525500	245719	102.22	268000	275000	265000	352500	190500	271500	269181.66	21.14	-18510	-6651	285166	278332	273166	266332	261166	275750	263750	1183	81000	5000	195480	500	1	23667107	63783	6.51	1.50	12	1.04	41401.00	180255.00	371500	20220729	-27.46	248000	20230316	8.67	321000	-16.04	20230616	248000	8.67	20230316	371500	-27.46	20220729	248000	8.67	20230316	0.91	Y	011070	5000	1183 억	5002601	N	N	22271	N	N
20	20230727	140249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	269000	-2500	5	-0.92	58169314000	216134	89.91	268000	275000	265000	352500	190500	271500	269133.16	21.14	-18510	-11454	285166	278332	273166	266332	261166	275750	263750	1183	81000	5000	195480	500	1	23667107	63665	6.50	1.49	12	0.91	41401.00	180255.00	371500	20220729	-27.59	248000	20230316	8.47	321000	-16.20	20230616	248000	8.47	20230316	371500	-27.59	20220729	248000	8.47	20230316	0.91	Y	011070	5000	1183 억	5002601	N	N	22271	N	N
21	20230727	130250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	272000	500	2	0.18	49261090500	183155	76.19	268000	275000	265000	352500	190500	271500	268955.62	21.14	-18510	-14263	285166	278332	273166	266332	261166	275750	263750	1183	81000	5000	195480	500	1	23667107	64375	6.57	1.51	12	0.77	41401.00	180255.00	371500	20220729	-26.78	248000	20230316	9.68	321000	-15.26	20230616	248000	9.68	20230316	371500	-26.78	20220729	248000	9.68	20230316	0.91	Y	011070	5000	1183 억	5002601	N	N	22271	N	N
22	20230727	120251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	270000	-1500	5	-0.55	43385065000	161475	67.17	268000	275000	265000	352500	190500	271500	268676.16	21.14	-18510	-13972	285166	278332	273166	266332	261166	275750	263750	1183	81000	5000	195480	500	1	23667107	63901	6.52	1.50	12	0.68	41401.00	180255.00	371500	20220729	-27.32	248000	20230316	8.87	321000	-15.89	20230616	248000	8.87	20230316	371500	-27.32	20220729	248000	8.87	20230316	0.91	Y	011070	5000	1183 억	5002601	N	N	22271	N	N
23	20230727	110251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	269000	-2500	5	-0.92	35108154500	130846	54.43	268000	275000	265000	352500	190500	271500	268311.59	21.14	-18510	-18529	285166	278332	273166	266332	261166	275750	263750	1183	81000	5000	195480	500	1	23667107	63665	6.50	1.49	12	0.55	41401.00	180255.00	371500	20220729	-27.59	248000	20230316	8.47	321000	-16.20	20230616	248000	8.47	20230316	371500	-27.59	20220729	248000	8.47	20230316	0.91	Y	011070	5000	1183 억	5002601	N	N	22271	N	N
24	20230727	100250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	267000	-4500	5	-1.66	24099502000	89569	37.26	268000	275000	265000	352500	190500	271500	269055.12	21.14	-18510	-13355	285166	278332	273166	266332	261166	275750	263750	1183	81000	5000	195480	500	1	23667107	63191	6.45	1.48	12	0.38	41401.00	180255.00	371500	20220729	-28.13	248000	20230316	7.66	321000	-16.82	20230616	248000	7.66	20230316	371500	-28.13	20220729	248000	7.66	20230316	0.91	Y	011070	5000	1183 억	5002601	N	N	22271	N	N
25	20230727	090250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	271000	-500	5	-0.18	1421844500	5283	2.20	268000	271000	268000	352500	190500	271500	269039.89	21.14	-18510	300	285166	278332	273166	266332	261166	275750	263750	1183	81000	5000	195480	500	1	23667107	64138	6.55	1.50	12	0.02	41401.00	180255.00	371500	20220729	-27.05	248000	20230316	9.27	321000	-15.58	20230616	248000	9.27	20230316	371500	-27.05	20220729	248000	9.27	20230316	0.91	Y	011070	5000	1183 억	5002601	N	N	22271	N	N
26	20230726	160249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	271500	-7500	5	-2.69	64850257000	238004	126.65	279500	280000	268000	362500	195500	279000	272475.29	21.22	0	-21718	290333	284666	281333	275666	272333	283000	274000	1183	83500	5000	200880	500	1	23667107	64256	6.56	1.51	12	1.01	41401.00	180255.00	371500	20220729	-26.92	248000	20230316	9.48	321000	-15.42	20230616	248000	9.48	20230316	371500	-26.92	20220729	248000	9.48	20230316	0.90	Y	011070	5000	1183 억	5021111	N	N	22271	N	N
27	20230726	150251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	271500	-7500	5	-2.69	59255051500	217376	115.68	279500	280000	268000	362500	195500	279000	272591.31	21.22	0	-21685	290333	284666	281333	275666	272333	283000	274000	1183	83500	5000	200880	500	1	23667107	64256	6.56	1.51	12	0.92	41401.00	180255.00	371500	20220729	-26.92	248000	20230316	9.48	321000	-15.42	20230616	248000	9.48	20230316	371500	-26.92	20220729	248000	9.48	20230316	0.90	Y	011070	5000	1183 억	5021111	N	N	22377	N	N
28	20230726	140251	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	271500	-7500	5	-2.69	54855197000	201178	107.06	279500	280000	268000	362500	195500	279000	272668.76	21.22	0	-24137	290333	284666	281333	275666	272333	283000	274000	1183	83500	5000	200880	500	1	23667107	64256	6.56	1.51	12	0.85	41401.00	180255.00	371500	20220729	-26.92	248000	20230316	9.48	321000	-15.42	20230616	248000	9.48	20230316	371500	-26.92	20220729	248000	9.48	20230316	0.90	Y	011070	5000	1183 억	5021111	N	N	22377	N	N
29	20230726	130248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	270500	-8500	5	-3.05	39673803500	145277	77.31	279500	280000	270000	362500	195500	279000	273089.19	21.22	0	-16698	290333	284666	281333	275666	272333	283000	274000	1183	83500	5000	200880	500	1	23667107	64020	6.53	1.50	12	0.61	41401.00	180255.00	371500	20220729	-27.19	248000	20230316	9.07	321000	-15.73	20230616	248000	9.07	20230316	371500	-27.19	20220729	248000	9.07	20230316	0.90	Y	011070	5000	1183 억	5021111	N	N	22377	N	N
30	20230726	120249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	272500	-6500	5	-2.33	31537168500	115259	61.34	279500	280000	270000	362500	195500	279000	273618.23	21.22	0	-12360	290333	284666	281333	275666	272333	283000	274000	1183	83500	5000	200880	500	1	23667107	64493	6.58	1.51	12	0.49	41401.00	180255.00	371500	20220729	-26.65	248000	20230316	9.88	321000	-15.11	20230616	248000	9.88	20230316	371500	-26.65	20220729	248000	9.88	20230316	0.90	Y	011070	5000	1183 억	5021111	N	N	22377	N	N
31	20230726	110249	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	272500	-6500	5	-2.33	27203117000	99375	52.88	279500	280000	270000	362500	195500	279000	273740.05	21.22	0	-12749	290333	284666	281333	275666	272333	283000	274000	1183	83500	5000	200880	500	1	23667107	64493	6.58	1.51	12	0.42	41401.00	180255.00	371500	20220729	-26.65	248000	20230316	9.88	321000	-15.11	20230616	248000	9.88	20230316	371500	-26.65	20220729	248000	9.88	20230316	0.90	Y	011070	5000	1183 억	5021111	N	N	22377	N	N
32	20230726	100250	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	272000	-7000	5	-2.51	16723126000	60750	32.33	279500	280000	272000	362500	195500	279000	275275.46	21.22	0	-4599	290333	284666	281333	275666	272333	283000	274000	1183	83500	5000	200880	500	1	23667107	64375	6.57	1.51	12	0.26	41401.00	180255.00	371500	20220729	-26.78	248000	20230316	9.68	321000	-15.26	20230616	248000	9.68	20230316	371500	-26.78	20220729	248000	9.68	20230316	0.90	Y	011070	5000	1183 억	5021111	N	N	22377	N	N
33	20230726	090248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	277500	-1500	5	-0.54	2299914500	8248	4.39	279500	280000	276500	362500	195500	279000	278844.40	21.22	0	-3290	290333	284666	281333	275666	272333	283000	274000	1183	83500	5000	200880	500	1	23667107	65676	6.70	1.54	12	0.03	41401.00	180255.00	371500	20220729	-25.30	248000	20230316	11.90	321000	-13.55	20230616	248000	11.90	20230316	371500	-25.30	20220729	248000	11.90	20230316	0.90	Y	011070	5000	1183 억	5021111	N	N	22377	N	N
34	20230725	160247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	279000	0	3	0.00	52710688000	187345	107.63	280500	287000	278000	362500	195500	279000	281357.65	21.26	0	-9524	285333	282166	278833	275666	272333	280500	274000	1183	83500	5000	200880	500	1	23667107	66031	6.74	1.55	12	0.79	41401.00	180255.00	371500	20220729	-24.90	248000	20230316	12.50	321000	-13.08	20230616	248000	12.50	20230316	371500	-24.90	20220729	248000	12.50	20230316	0.88	Y	011070	5000	1183 억	5030682	N	N	22377	N	N
35	20230725	150246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	279000	0	3	0.00	49591119000	176165	101.20	280500	287000	278000	362500	195500	279000	281503.81	21.26	0	-9832	285333	282166	278833	275666	272333	280500	274000	1183	83500	5000	200880	500	1	23667107	66031	6.74	1.55	12	0.74	41401.00	180255.00	371500	20220729	-24.90	248000	20230316	12.50	321000	-13.08	20230616	248000	12.50	20230316	371500	-24.90	20220729	248000	12.50	20230316	0.88	Y	011070	5000	1183 억	5030682	N	N	13598	N	N
36	20230725	140246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	279000	0	3	0.00	43136504000	153002	87.90	280500	287000	278500	362500	195500	279000	281934.25	21.26	0	-10442	285333	282166	278833	275666	272333	280500	274000	1183	83500	5000	200880	500	1	23667107	66031	6.74	1.55	12	0.65	41401.00	180255.00	371500	20220729	-24.90	248000	20230316	12.50	321000	-13.08	20230616	248000	12.50	20230316	371500	-24.90	20220729	248000	12.50	20230316	0.88	Y	011070	5000	1183 억	5030682	N	N	13598	N	N
37	20230725	130248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	281000	2000	2	0.72	36728825000	130141	74.76	280500	287000	278500	362500	195500	279000	282223.32	21.26	0	-4992	285333	282166	278833	275666	272333	280500	274000	1183	83500	5000	200880	500	1	23667107	66505	6.79	1.56	12	0.55	41401.00	180255.00	371500	20220729	-24.36	248000	20230316	13.31	321000	-12.46	20230616	248000	13.31	20230316	371500	-24.36	20220729	248000	13.31	20230316	0.88	Y	011070	5000	1183 억	5030682	N	N	13598	N	N
38	20230725	120248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	281000	2000	2	0.72	34096985000	120781	69.39	280500	287000	278500	362500	195500	279000	282304.21	21.26	0	-3347	285333	282166	278833	275666	272333	280500	274000	1183	83500	5000	200880	500	1	23667107	66505	6.79	1.56	12	0.51	41401.00	180255.00	371500	20220729	-24.36	248000	20230316	13.31	321000	-12.46	20230616	248000	13.31	20230316	371500	-24.36	20220729	248000	13.31	20230316	0.88	Y	011070	5000	1183 억	5030682	N	N	13598	N	N
39	20230725	110247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	281000	2000	2	0.72	27635527000	97842	56.21	280500	287000	278500	362500	195500	279000	282450.55	21.26	0	4812	285333	282166	278833	275666	272333	280500	274000	1183	83500	5000	200880	500	1	23667107	66505	6.79	1.56	12	0.41	41401.00	180255.00	371500	20220729	-24.36	248000	20230316	13.31	321000	-12.46	20230616	248000	13.31	20230316	371500	-24.36	20220729	248000	13.31	20230316	0.88	Y	011070	5000	1183 억	5030682	N	N	13598	N	N
40	20230725	100247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	284000	5000	2	1.79	19723787500	69799	40.10	280500	287000	278500	362500	195500	279000	282579.80	21.26	0	5685	285333	282166	278833	275666	272333	280500	274000	1183	83500	5000	200880	500	1	23667107	67215	6.86	1.58	12	0.29	41401.00	180255.00	371500	20220729	-23.55	248000	20230316	14.52	321000	-11.53	20230616	248000	14.52	20230316	371500	-23.55	20220729	248000	14.52	20230316	0.88	Y	011070	5000	1183 억	5030682	N	N	13598	N	N
41	20230725	090248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	279000	0	3	0.00	2154177000	7694	4.42	280500	281500	279000	362500	195500	279000	279981.41	21.26	0	-492	285333	282166	278833	275666	272333	280500	274000	1183	83500	5000	200880	500	1	23667107	66031	6.74	1.55	12	0.03	41401.00	180255.00	371500	20220729	-24.90	248000	20230316	12.50	321000	-13.08	20230616	248000	12.50	20230316	371500	-24.90	20220729	248000	12.50	20230316	0.88	Y	011070	5000	1183 억	5030682	N	N	13598	N	N
42	20230724	160247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	279000	-3500	5	-1.24	48086987500	172676	118.44	280500	282000	275500	367000	198000	282500	278480.07	21.17	700	12050	289500	286000	284000	280500	278500	285000	279500	1183	84500	5000	203400	500	1	23667107	66031	6.74	1.55	12	0.73	41401.00	180255.00	371500	20220729	-24.90	248000	20230316	12.50	321000	-13.08	20230616	248000	12.50	20230316	371500	-24.90	20220729	248000	12.50	20230316	0.92	Y	011070	5000	1183 억	5009362	N	N	13598	N	N
43	20230724	150246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	279000	-3500	5	-1.24	44634369500	160287	109.94	280500	282000	275500	367000	198000	282500	278464.98	21.17	700	10917	289500	286000	284000	280500	278500	285000	279500	1183	84500	5000	203400	500	1	23667107	66031	6.74	1.55	12	0.68	41401.00	180255.00	371500	20220729	-24.90	248000	20230316	12.50	321000	-13.08	20230616	248000	12.50	20230316	371500	-24.90	20220729	248000	12.50	20230316	0.92	Y	011070	5000	1183 억	5009362	N	N	10094	N	N
44	20230724	140245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	278000	-4500	5	-1.59	39428479500	141568	97.10	280500	282000	275500	367000	198000	282500	278512.29	21.17	700	8034	289500	286000	284000	280500	278500	285000	279500	1183	84500	5000	203400	500	1	23667107	65795	6.71	1.54	12	0.60	41401.00	180255.00	371500	20220729	-25.17	248000	20230316	12.10	321000	-13.40	20230616	248000	12.10	20230316	371500	-25.17	20220729	248000	12.10	20230316	0.92	Y	011070	5000	1183 억	5009362	N	N	10094	N	N
45	20230724	130247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	277500	-5000	5	-1.77	31987548500	114779	78.73	280500	282000	275500	367000	198000	282500	278687.73	21.17	700	7118	289500	286000	284000	280500	278500	285000	279500	1183	84500	5000	203400	500	1	23667107	65676	6.70	1.54	12	0.48	41401.00	180255.00	371500	20220729	-25.30	248000	20230316	11.90	321000	-13.55	20230616	248000	11.90	20230316	371500	-25.30	20220729	248000	11.90	20230316	0.92	Y	011070	5000	1183 억	5009362	N	N	10094	N	N
46	20230724	120245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	278500	-4000	5	-1.42	25942382500	93053	63.82	280500	282000	275500	367000	198000	282500	278790.95	21.17	700	4763	289500	286000	284000	280500	278500	285000	279500	1183	84500	5000	203400	500	1	23667107	65913	6.73	1.55	12	0.39	41401.00	180255.00	371500	20220729	-25.03	248000	20230316	12.30	321000	-13.24	20230616	248000	12.30	20230316	371500	-25.03	20220729	248000	12.30	20230316	0.92	Y	011070	5000	1183 억	5009362	N	N	10094	N	N
47	20230724	110247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	281500	-1000	5	-0.35	20904201000	75001	51.44	280500	282000	275500	367000	198000	282500	278718.31	21.17	700	7041	289500	286000	284000	280500	278500	285000	279500	1183	84500	5000	203400	500	1	23667107	66623	6.80	1.56	12	0.32	41401.00	180255.00	371500	20220729	-24.23	248000	20230316	13.51	321000	-12.31	20230616	248000	13.51	20230316	371500	-24.23	20220729	248000	13.51	20230316	0.92	Y	011070	5000	1183 억	5009362	N	N	10094	N	N
48	20230724	100244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	278500	-4000	5	-1.42	15949712500	57314	39.31	280500	282000	275500	367000	198000	282500	278285.54	21.17	700	7416	289500	286000	284000	280500	278500	285000	279500	1183	84500	5000	203400	500	1	23667107	65913	6.73	1.55	12	0.24	41401.00	180255.00	371500	20220729	-25.03	248000	20230316	12.30	321000	-13.24	20230616	248000	12.30	20230316	371500	-25.03	20220729	248000	12.30	20230316	0.92	Y	011070	5000	1183 억	5009362	N	N	10094	N	N
49	20230724	090245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	278500	-4000	5	-1.42	1784763500	6382	4.38	280500	282000	278000	367000	198000	282500	279650.02	21.17	700	-1033	289500	286000	284000	280500	278500	285000	279500	1183	84500	5000	203400	500	1	23667107	65913	6.73	1.55	12	0.03	41401.00	180255.00	371500	20220729	-25.03	248000	20230316	12.30	321000	-13.24	20230616	248000	12.30	20230316	371500	-25.03	20220729	248000	12.30	20230316	0.92	Y	011070	5000	1183 억	5009362	N	N	10094	N	N
50	20230721	160244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	282500	-6500	5	-2.25	41079698500	144747	119.88	285500	287500	282000	375500	202500	289000	283809.93	21.20	-316	-11033	294000	291500	288500	286000	283000	292750	287250	1183	86500	5000	208080	500	1	23667107	66860	6.82	1.57	12	0.61	41401.00	180255.00	371500	20220729	-23.96	248000	20230316	13.91	321000	-11.99	20230616	248000	13.91	20230316	371500	-23.96	20220729	248000	13.91	20230316	0.84	Y	011070	5000	1183 억	5017667	N	N	10016	N	N
51	20230721	150246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	282000	-7000	5	-2.42	37100127500	130655	108.21	285500	287500	282000	375500	202500	289000	283954.09	21.20	-316	-9588	294000	291500	288500	286000	283000	292750	287250	1183	86500	5000	208080	500	1	23667107	66741	6.81	1.56	12	0.55	41401.00	180255.00	371500	20220729	-24.09	248000	20230316	13.71	321000	-12.15	20230616	248000	13.71	20230316	371500	-24.09	20220729	248000	13.71	20230316	0.84	Y	011070	5000	1183 억	5017667	N	N	18941	N	N
52	20230721	140245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	283500	-5500	5	-1.90	27514757500	96737	80.12	285500	287500	282500	375500	202500	289000	284427.48	21.20	-316	-10379	294000	291500	288500	286000	283000	292750	287250	1183	86500	5000	208080	500	1	23667107	67096	6.85	1.57	12	0.41	41401.00	180255.00	371500	20220729	-23.69	248000	20230316	14.31	321000	-11.68	20230616	248000	14.31	20230316	371500	-23.69	20220729	248000	14.31	20230316	0.84	Y	011070	5000	1183 억	5017667	N	N	18941	N	N
53	20230721	130244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	284000	-5000	5	-1.73	17888694500	62790	52.00	285500	287500	282500	375500	202500	289000	284895.82	21.20	-316	-2778	294000	291500	288500	286000	283000	292750	287250	1183	86500	5000	208080	500	1	23667107	67215	6.86	1.58	12	0.27	41401.00	180255.00	371500	20220729	-23.55	248000	20230316	14.52	321000	-11.53	20230616	248000	14.52	20230316	371500	-23.55	20220729	248000	14.52	20230316	0.84	Y	011070	5000	1183 억	5017667	N	N	18941	N	N
54	20230721	120247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	284500	-4500	5	-1.56	15680349000	55024	45.57	285500	287500	282500	375500	202500	289000	284971.37	21.20	-316	-1703	294000	291500	288500	286000	283000	292750	287250	1183	86500	5000	208080	500	1	23667107	67333	6.87	1.58	12	0.23	41401.00	180255.00	371500	20220729	-23.42	248000	20230316	14.72	321000	-11.37	20230616	248000	14.72	20230316	371500	-23.42	20220729	248000	14.72	20230316	0.84	Y	011070	5000	1183 억	5017667	N	N	18941	N	N
55	20230721	110246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	285500	-3500	5	-1.21	11973238500	42004	34.79	285500	287500	282500	375500	202500	289000	285047.98	21.20	-316	394	294000	291500	288500	286000	283000	292750	287250	1183	86500	5000	208080	500	1	23667107	67570	6.90	1.58	12	0.18	41401.00	180255.00	371500	20220729	-23.15	248000	20230316	15.12	321000	-11.06	20230616	248000	15.12	20230316	371500	-23.15	20220729	248000	15.12	20230316	0.84	Y	011070	5000	1183 억	5017667	N	N	18941	N	N
56	20230721	100246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	286500	-2500	5	-0.87	9120955500	32016	26.52	285500	287500	282500	375500	202500	289000	284884.72	21.20	-316	1898	294000	291500	288500	286000	283000	292750	287250	1183	86500	5000	208080	500	1	23667107	67806	6.92	1.59	12	0.14	41401.00	180255.00	371500	20220729	-22.88	248000	20230316	15.52	321000	-10.75	20230616	248000	15.52	20230316	371500	-22.88	20220729	248000	15.52	20230316	0.84	Y	011070	5000	1183 억	5017667	N	N	18941	N	N
57	20230721	090246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	283500	-5500	5	-1.90	1930344000	6778	5.61	285500	286500	283000	375500	202500	289000	284782.45	21.20	-316	-316	294000	291500	288500	286000	283000	292750	287250	1183	86500	5000	208080	500	1	23667107	67096	6.85	1.57	12	0.03	41401.00	180255.00	371500	20220729	-23.69	248000	20230316	14.31	321000	-11.68	20230616	248000	14.31	20230316	371500	-23.69	20220729	248000	14.31	20230316	0.84	Y	011070	5000	1183 억	5017667	N	N	18941	N	N
58	20230720	160245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	289000	1000	2	0.35	34404483000	119190	57.20	288000	291000	285500	374000	202000	288000	288652.20	21.27	0	5249	304000	296000	290500	282500	277000	293250	279750	1183	86000	5000	207360	500	1	23667107	68398	6.98	1.60	12	0.50	41401.00	180255.00	371500	20220729	-22.21	248000	20230316	16.53	321000	-9.97	20230616	248000	16.53	20230316	371500	-22.21	20220729	248000	16.53	20230316	0.85	Y	011070	5000	1183 억	5035135	N	N	18941	N	N
59	20230720	150244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	289000	1000	2	0.35	31179736500	108040	51.85	288000	291000	285500	374000	202000	288000	288595.02	21.27	0	3245	304000	296000	290500	282500	277000	293250	279750	1183	86000	5000	207360	500	1	23667107	68398	6.98	1.60	12	0.46	41401.00	180255.00	371500	20220729	-22.21	248000	20230316	16.53	321000	-9.97	20230616	248000	16.53	20230316	371500	-22.21	20220729	248000	16.53	20230316	0.85	Y	011070	5000	1183 억	5035135	N	N	17278	N	N
60	20230720	140244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	289500	1500	2	0.52	25092070000	87011	41.76	288000	291000	285500	374000	202000	288000	288378.65	21.27	0	-305	304000	296000	290500	282500	277000	293250	279750	1183	86000	5000	207360	500	1	23667107	68516	6.99	1.61	12	0.37	41401.00	180255.00	371500	20220729	-22.07	248000	20230316	16.73	321000	-9.81	20230616	248000	16.73	20230316	371500	-22.07	20220729	248000	16.73	20230316	0.85	Y	011070	5000	1183 억	5035135	N	N	17278	N	N
61	20230720	130244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	289000	1000	2	0.35	21462833000	74448	35.73	288000	291000	285500	374000	202000	288000	288293.40	21.27	0	-513	304000	296000	290500	282500	277000	293250	279750	1183	86000	5000	207360	500	1	23667107	68398	6.98	1.60	12	0.31	41401.00	180255.00	371500	20220729	-22.21	248000	20230316	16.53	321000	-9.97	20230616	248000	16.53	20230316	371500	-22.21	20220729	248000	16.53	20230316	0.85	Y	011070	5000	1183 억	5035135	N	N	17278	N	N
62	20230720	120246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	287500	-500	5	-0.17	18617879500	64547	30.98	288000	291000	285500	374000	202000	288000	288439.91	21.27	0	-1837	304000	296000	290500	282500	277000	293250	279750	1183	86000	5000	207360	500	1	23667107	68043	6.94	1.59	12	0.27	41401.00	180255.00	371500	20220729	-22.61	248000	20230316	15.93	321000	-10.44	20230616	248000	15.93	20230316	371500	-22.61	20220729	248000	15.93	20230316	0.85	Y	011070	5000	1183 억	5035135	N	N	17278	N	N
63	20230720	110244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	288500	500	2	0.17	13294156500	46007	22.08	288000	291000	286500	374000	202000	288000	288961.88	21.27	0	3288	304000	296000	290500	282500	277000	293250	279750	1183	86000	5000	207360	500	1	23667107	68280	6.97	1.60	12	0.19	41401.00	180255.00	371500	20220729	-22.34	248000	20230316	16.33	321000	-10.12	20230616	248000	16.33	20230316	371500	-22.34	20220729	248000	16.33	20230316	0.85	Y	011070	5000	1183 억	5035135	N	N	17278	N	N
64	20230720	100242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	288000	0	3	0.00	7926445500	27467	13.18	288000	290000	286500	374000	202000	288000	288583.16	21.27	0	3023	304000	296000	290500	282500	277000	293250	279750	1183	86000	5000	207360	500	1	23667107	68161	6.96	1.60	12	0.12	41401.00	180255.00	371500	20220729	-22.48	248000	20230316	16.13	321000	-10.28	20230616	248000	16.13	20230316	371500	-22.48	20220729	248000	16.13	20230316	0.85	Y	011070	5000	1183 억	5035135	N	N	17278	N	N
65	20230720	090243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	289000	1000	2	0.35	997040500	3464	1.66	288000	289500	286500	374000	202000	288000	287823.27	21.27	0	143	304000	296000	290500	282500	277000	293250	279750	1183	86000	5000	207360	500	1	23667107	68398	6.98	1.60	12	0.01	41401.00	180255.00	371500	20220729	-22.21	248000	20230316	16.53	321000	-9.97	20230616	248000	16.53	20230316	371500	-22.21	20220729	248000	16.53	20230316	0.85	Y	011070	5000	1183 억	5035135	N	N	17278	N	N
66	20230719	160248	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	288000	-5500	5	-1.87	60110999500	207347	142.82	298000	298500	285000	381500	205500	293500	289908.13	21.49	0	-50547	300833	297166	291833	288166	282833	294500	285500	1183	88000	5000	211320	500	1	23667107	68161	6.96	1.60	12	0.88	41401.00	180255.00	371500	20220729	-22.48	248000	20230316	16.13	321000	-10.28	20230616	248000	16.13	20230316	371500	-22.48	20220729	248000	16.13	20230316	0.81	Y	011070	5000	1183 억	5086923	N	N	17272	N	N
67	20230719	150246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	287500	-6000	5	-2.04	54919760000	189337	130.42	298000	298500	285000	381500	205500	293500	290063.54	21.49	0	-50275	300833	297166	291833	288166	282833	294500	285500	1183	88000	5000	211320	500	1	23667107	68043	6.94	1.59	12	0.80	41401.00	180255.00	371500	20220729	-22.61	248000	20230316	15.93	321000	-10.44	20230616	248000	15.93	20230316	371500	-22.61	20220729	248000	15.93	20230316	0.81	Y	011070	5000	1183 억	5086923	N	N	9687	N	N
68	20230719	140247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	286000	-7500	5	-2.56	48214871000	165930	114.29	298000	298500	285000	381500	205500	293500	290573.56	21.49	0	-50068	300833	297166	291833	288166	282833	294500	285500	1183	88000	5000	211320	500	1	23667107	67688	6.91	1.59	12	0.70	41401.00	180255.00	371500	20220729	-23.01	248000	20230316	15.32	321000	-10.90	20230616	248000	15.32	20230316	371500	-23.01	20220729	248000	15.32	20230316	0.81	Y	011070	5000	1183 억	5086923	N	N	9687	N	N
69	20230719	130244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	287500	-6000	5	-2.04	38489485000	131937	90.88	298000	298500	287000	381500	205500	293500	291726.24	21.49	0	-37024	300833	297166	291833	288166	282833	294500	285500	1183	88000	5000	211320	500	1	23667107	68043	6.94	1.59	12	0.56	41401.00	180255.00	371500	20220729	-22.61	248000	20230316	15.93	321000	-10.44	20230616	248000	15.93	20230316	371500	-22.61	20220729	248000	15.93	20230316	0.81	Y	011070	5000	1183 억	5086923	N	N	9687	N	N
70	20230719	120246	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	288500	-5000	5	-1.70	32058530000	109588	75.49	298000	298500	288000	381500	205500	293500	292536.87	21.49	0	-26908	300833	297166	291833	288166	282833	294500	285500	1183	88000	5000	211320	500	1	23667107	68280	6.97	1.60	12	0.46	41401.00	180255.00	371500	20220729	-22.34	248000	20230316	16.33	321000	-10.12	20230616	248000	16.33	20230316	371500	-22.34	20220729	248000	16.33	20230316	0.81	Y	011070	5000	1183 억	5086923	N	N	9687	N	N
71	20230719	110247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	290000	-3500	5	-1.19	23012998500	78268	53.91	298000	298500	290000	381500	205500	293500	294028.19	21.49	0	-11117	300833	297166	291833	288166	282833	294500	285500	1183	88000	5000	211320	500	1	23667107	68635	7.00	1.61	12	0.33	41401.00	180255.00	371500	20220729	-21.94	248000	20230316	16.94	321000	-9.66	20230616	248000	16.94	20230316	371500	-21.94	20220729	248000	16.94	20230316	0.81	Y	011070	5000	1183 억	5086923	N	N	9687	N	N
72	20230719	100245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293500	0	3	0.00	13984950000	47356	32.62	298000	298500	292500	381500	205500	293500	295315.27	21.49	0	-5786	300833	297166	291833	288166	282833	294500	285500	1183	88000	5000	211320	500	1	23667107	69463	7.09	1.63	12	0.20	41401.00	180255.00	371500	20220729	-21.00	248000	20230316	18.35	321000	-8.57	20230616	248000	18.35	20230316	371500	-21.00	20220729	248000	18.35	20230316	0.81	Y	011070	5000	1183 억	5086923	N	N	9687	N	N
73	20230719	090247	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	298000	4500	2	1.53	3288977000	11041	7.61	298000	298500	296500	381500	205500	293500	297887.60	21.49	0	103	300833	297166	291833	288166	282833	294500	285500	1183	88000	5000	211320	500	1	23667107	70528	7.20	1.65	12	0.05	41401.00	180255.00	371500	20220729	-19.78	248000	20230316	20.16	321000	-7.17	20230616	248000	20.16	20230316	371500	-19.78	20220729	248000	20.16	20230316	0.81	Y	011070	5000	1183 억	5086923	N	N	9687	N	N
74	20230718	160245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293500	0	3	0.00	41834902000	143696	82.11	295000	295500	286500	381500	205500	293500	291132.35	21.43	0	9851	299833	296666	294333	291166	288833	296250	290750	1183	88000	5000	211320	500	1	23667107	69463	7.09	1.63	12	0.61	41401.00	180255.00	371500	20220729	-21.00	248000	20230316	18.35	321000	-8.57	20230616	248000	18.35	20230316	371500	-21.00	20220729	248000	18.35	20230316	0.80	Y	011070	5000	1183 억	5072820	N	N	9686	N	N
75	20230718	150245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293500	0	3	0.00	37642192000	129407	73.95	295000	295500	286500	381500	205500	293500	290882.19	21.43	0	8838	299833	296666	294333	291166	288833	296250	290750	1183	88000	5000	211320	500	1	23667107	69463	7.09	1.63	12	0.55	41401.00	180255.00	371500	20220729	-21.00	248000	20230316	18.35	321000	-8.57	20230616	248000	18.35	20230316	371500	-21.00	20220729	248000	18.35	20230316	0.80	Y	011070	5000	1183 억	5072820	N	N	6961	N	N
76	20230718	140243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	292000	-1500	5	-0.51	31478122500	108348	61.91	295000	295500	286500	381500	205500	293500	290527.95	21.43	0	3820	299833	296666	294333	291166	288833	296250	290750	1183	88000	5000	211320	500	1	23667107	69108	7.05	1.62	12	0.46	41401.00	180255.00	371500	20220729	-21.40	248000	20230316	17.74	321000	-9.03	20230616	248000	17.74	20230316	371500	-21.40	20220729	248000	17.74	20230316	0.80	Y	011070	5000	1183 억	5072820	N	N	6961	N	N
77	20230718	130245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	292000	-1500	5	-0.51	27516835500	94759	54.15	295000	295500	286500	381500	205500	293500	290387.57	21.43	0	-664	299833	296666	294333	291166	288833	296250	290750	1183	88000	5000	211320	500	1	23667107	69108	7.05	1.62	12	0.40	41401.00	180255.00	371500	20220729	-21.40	248000	20230316	17.74	321000	-9.03	20230616	248000	17.74	20230316	371500	-21.40	20220729	248000	17.74	20230316	0.80	Y	011070	5000	1183 억	5072820	N	N	6961	N	N
78	20230718	120245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	291500	-2000	5	-0.68	25226407000	86917	49.67	295000	295500	286500	381500	205500	293500	290235.59	21.43	0	-1878	299833	296666	294333	291166	288833	296250	290750	1183	88000	5000	211320	500	1	23667107	68990	7.04	1.62	12	0.37	41401.00	180255.00	371500	20220729	-21.53	248000	20230316	17.54	321000	-9.19	20230616	248000	17.54	20230316	371500	-21.53	20220729	248000	17.54	20230316	0.80	Y	011070	5000	1183 억	5072820	N	N	6961	N	N
79	20230718	110244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	290500	-3000	5	-1.02	22679469000	78166	44.67	295000	295500	286500	381500	205500	293500	290144.94	21.43	0	-2220	299833	296666	294333	291166	288833	296250	290750	1183	88000	5000	211320	500	1	23667107	68753	7.02	1.61	12	0.33	41401.00	180255.00	371500	20220729	-21.80	248000	20230316	17.14	321000	-9.50	20230616	248000	17.14	20230316	371500	-21.80	20220729	248000	17.14	20230316	0.80	Y	011070	5000	1183 억	5072820	N	N	6961	N	N
80	20230718	100243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	290000	-3500	5	-1.19	17298678500	59651	34.09	295000	295500	286500	381500	205500	293500	289998.13	21.43	0	-4319	299833	296666	294333	291166	288833	296250	290750	1183	88000	5000	211320	500	1	23667107	68635	7.00	1.61	12	0.25	41401.00	180255.00	371500	20220729	-21.94	248000	20230316	16.94	321000	-9.66	20230616	248000	16.94	20230316	371500	-21.94	20220729	248000	16.94	20230316	0.80	Y	011070	5000	1183 억	5072820	N	N	6961	N	N
81	20230718	090243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293500	0	3	0.00	1207991000	4106	2.35	295000	295500	293500	381500	205500	293500	294201.41	21.43	0	-1461	299833	296666	294333	291166	288833	296250	290750	1183	88000	5000	211320	500	1	23667107	69463	7.09	1.63	12	0.02	41401.00	180255.00	371500	20220729	-21.00	248000	20230316	18.35	321000	-8.57	20230616	248000	18.35	20230316	371500	-21.00	20220729	248000	18.35	20230316	0.80	Y	011070	5000	1183 억	5072820	N	N	6961	N	N
82	20230717	160245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293500	-500	5	-0.17	51393544500	174632	89.57	293500	297500	292000	382000	206000	294000	294296.78	21.42	0	-5394	301000	297500	295000	291500	289000	296250	290250	1183	88000	5000	211680	500	1	23667107	69463	7.09	1.63	12	0.74	41401.00	180255.00	371500	20220729	-21.00	248000	20230316	18.35	321000	-8.57	20230616	248000	18.35	20230316	371500	-21.00	20220729	248000	18.35	20230316	0.79	Y	011070	5000	1183 억	5069827	N	N	6961	N	N
83	20230717	150243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	292500	-1500	5	-0.51	48093126500	163373	83.79	293500	297500	292000	382000	206000	294000	294376.24	21.42	0	-5086	301000	297500	295000	291500	289000	296250	290250	1183	88000	5000	211680	500	1	23667107	69226	7.07	1.62	12	0.69	41401.00	180255.00	371500	20220729	-21.27	248000	20230316	17.94	321000	-8.88	20230616	248000	17.94	20230316	371500	-21.27	20220729	248000	17.94	20230316	0.79	Y	011070	5000	1183 억	5069827	N	N	12031	N	N
84	20230717	140244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293000	-1000	5	-0.34	40010785500	135761	69.63	293500	297500	292000	382000	206000	294000	294714.91	21.42	0	-6058	301000	297500	295000	291500	289000	296250	290250	1183	88000	5000	211680	500	1	23667107	69345	7.08	1.63	12	0.57	41401.00	180255.00	371500	20220729	-21.13	248000	20230316	18.15	321000	-8.72	20230616	248000	18.15	20230316	371500	-21.13	20220729	248000	18.15	20230316	0.79	Y	011070	5000	1183 억	5069827	N	N	12031	N	N
85	20230717	130242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293500	-500	5	-0.17	34217612000	115989	59.49	293500	297500	292000	382000	206000	294000	295007.46	21.42	0	-1375	301000	297500	295000	291500	289000	296250	290250	1183	88000	5000	211680	500	1	23667107	69463	7.09	1.63	12	0.49	41401.00	180255.00	371500	20220729	-21.00	248000	20230316	18.35	321000	-8.57	20230616	248000	18.35	20230316	371500	-21.00	20220729	248000	18.35	20230316	0.79	Y	011070	5000	1183 억	5069827	N	N	12031	N	N
86	20230717	120245	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	294000	0	3	0.00	29517930000	100011	51.30	293500	297500	292000	382000	206000	294000	295146.93	21.42	0	197	301000	297500	295000	291500	289000	296250	290250	1183	88000	5000	211680	500	1	23667107	69581	7.10	1.63	12	0.42	41401.00	180255.00	371500	20220729	-20.86	248000	20230316	18.55	321000	-8.41	20230616	248000	18.55	20230316	371500	-20.86	20220729	248000	18.55	20230316	0.79	Y	011070	5000	1183 억	5069827	N	N	12031	N	N
87	20230717	110242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	294500	500	2	0.17	24957792500	84527	43.35	293500	297500	292000	382000	206000	294000	295264.27	21.42	0	1355	301000	297500	295000	291500	289000	296250	290250	1183	88000	5000	211680	500	1	23667107	69700	7.11	1.63	12	0.36	41401.00	180255.00	371500	20220729	-20.73	248000	20230316	18.75	321000	-8.26	20230616	248000	18.75	20230316	371500	-20.73	20220729	248000	18.75	20230316	0.79	Y	011070	5000	1183 억	5069827	N	N	12031	N	N
88	20230717	100243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	296000	2000	2	0.68	18178769000	61615	31.60	293500	297500	292000	382000	206000	294000	295038.18	21.42	0	-1675	301000	297500	295000	291500	289000	296250	290250	1183	88000	5000	211680	500	1	23667107	70055	7.15	1.64	12	0.26	41401.00	180255.00	371500	20220729	-20.32	248000	20230316	19.35	321000	-7.79	20230616	248000	19.35	20230316	371500	-20.32	20220729	248000	19.35	20230316	0.79	Y	011070	5000	1183 억	5069827	N	N	12031	N	N
89	20230717	090243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293000	-1000	5	-0.34	1760994000	6006	3.08	293500	294000	292000	382000	206000	294000	293204.73	21.42	0	-1898	301000	297500	295000	291500	289000	296250	290250	1183	88000	5000	211680	500	1	23667107	69345	7.08	1.63	12	0.03	41401.00	180255.00	371500	20220729	-21.13	248000	20230316	18.15	321000	-8.72	20230616	248000	18.15	20230316	371500	-21.13	20220729	248000	18.15	20230316	0.79	Y	011070	5000	1183 억	5069827	N	N	12031	N	N
90	20230714	160242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	294000	1000	2	0.34	57177021500	193880	120.38	296000	298500	292500	380500	205500	293000	294923.37	21.24	72	19150	299000	296000	293500	290500	288000	294750	289250	1183	87500	5000	210960	500	1	23667107	69581	7.10	1.63	12	0.82	41401.00	180255.00	371500	20220729	-20.86	248000	20230316	18.55	321000	-8.41	20230616	248000	18.55	20230316	371500	-20.86	20220729	248000	18.55	20230316	0.78	Y	011070	5000	1183 억	5026629	N	N	12031	N	N
91	20230714	150243	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	294000	1000	2	0.34	47223911500	160005	99.35	296000	298500	292500	380500	205500	293000	295140.22	21.24	72	12847	299000	296000	293500	290500	288000	294750	289250	1183	87500	5000	210960	500	1	23667107	69581	7.10	1.63	12	0.68	41401.00	180255.00	371500	20220729	-20.86	248000	20230316	18.55	321000	-8.41	20230616	248000	18.55	20230316	371500	-20.86	20220729	248000	18.55	20230316	0.78	Y	011070	5000	1183 억	5026629	N	N	6588	N	N
92	20230714	140244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	294000	1000	2	0.34	39353268500	133247	82.73	296000	298500	292500	380500	205500	293000	295340.75	21.24	72	13711	299000	296000	293500	290500	288000	294750	289250	1183	87500	5000	210960	500	1	23667107	69581	7.10	1.63	12	0.56	41401.00	180255.00	371500	20220729	-20.86	248000	20230316	18.55	321000	-8.41	20230616	248000	18.55	20230316	371500	-20.86	20220729	248000	18.55	20230316	0.78	Y	011070	5000	1183 억	5026629	N	N	6588	N	N
93	20230714	130241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	295000	2000	2	0.68	34363808500	116303	72.21	296000	298500	292500	380500	205500	293000	295467.95	21.24	72	13439	299000	296000	293500	290500	288000	294750	289250	1183	87500	5000	210960	500	1	23667107	69818	7.13	1.64	12	0.49	41401.00	180255.00	371500	20220729	-20.59	248000	20230316	18.95	321000	-8.10	20230616	248000	18.95	20230316	371500	-20.59	20220729	248000	18.95	20230316	0.78	Y	011070	5000	1183 억	5026629	N	N	6588	N	N
94	20230714	120242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	297000	4000	2	1.37	30997198000	104943	65.16	296000	298500	292500	380500	205500	293000	295371.75	21.24	72	12563	299000	296000	293500	290500	288000	294750	289250	1183	87500	5000	210960	500	1	23667107	70291	7.17	1.65	12	0.44	41401.00	180255.00	371500	20220729	-20.05	248000	20230316	19.76	321000	-7.48	20230616	248000	19.76	20230316	371500	-20.05	20220729	248000	19.76	20230316	0.78	Y	011070	5000	1183 억	5026629	N	N	6588	N	N
95	20230714	110242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	296000	3000	2	1.02	23550044000	79836	49.57	296000	298500	292500	380500	205500	293000	294980.26	21.24	72	10185	299000	296000	293500	290500	288000	294750	289250	1183	87500	5000	210960	500	1	23667107	70055	7.15	1.64	12	0.34	41401.00	180255.00	371500	20220729	-20.32	248000	20230316	19.35	321000	-7.79	20230616	248000	19.35	20230316	371500	-20.32	20220729	248000	19.35	20230316	0.78	Y	011070	5000	1183 억	5026629	N	N	6588	N	N
96	20230714	100244	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293000	0	3	0.00	14972016500	50747	31.51	296000	298500	293000	380500	205500	293000	295032.54	21.24	72	1701	299000	296000	293500	290500	288000	294750	289250	1183	87500	5000	210960	500	1	23667107	69345	7.08	1.63	12	0.21	41401.00	180255.00	371500	20220729	-21.13	248000	20230316	18.15	321000	-8.72	20230616	248000	18.15	20230316	371500	-21.13	20220729	248000	18.15	20230316	0.78	Y	011070	5000	1183 억	5026629	N	N	6588	N	N
97	20230714	090242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	297000	4000	2	1.37	3058261500	10298	6.39	296000	298500	295000	380500	205500	293000	296976.26	21.24	72	4478	299000	296000	293500	290500	288000	294750	289250	1183	87500	5000	210960	500	1	23667107	70291	7.17	1.65	12	0.04	41401.00	180255.00	371500	20220729	-20.05	248000	20230316	19.76	321000	-7.48	20230616	248000	19.76	20230316	371500	-20.05	20220729	248000	19.76	20230316	0.78	Y	011070	5000	1183 억	5026629	N	N	6588	N	N
98	20230713	160242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293000	500	2	0.17	47067338500	160599	167.67	294500	296500	291000	380000	205000	292500	293073.89	21.24	600	5221	296500	294500	292000	290000	287500	295500	291000	1183	87500	5000	210600	500	1	23667107	69345	7.08	1.63	12	0.68	41401.00	180255.00	371500	20220729	-21.13	248000	20230316	18.15	321000	-8.72	20230616	248000	18.15	20230316	371500	-21.13	20220729	248000	18.15	20230316	0.77	Y	011070	5000	1183 억	5025904	N	N	6588	N	N
99	20230713	150240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	291500	-1000	5	-0.34	34858288500	118909	124.15	294500	296500	291000	380000	205000	292500	293150.97	21.24	600	-7040	296500	294500	292000	290000	287500	295500	291000	1183	87500	5000	210600	500	1	23667107	68990	7.04	1.62	12	0.50	41401.00	180255.00	371500	20220729	-21.53	248000	20230316	17.54	321000	-9.19	20230616	248000	17.54	20230316	371500	-21.53	20220729	248000	17.54	20230316	0.77	Y	011070	5000	1183 억	5025904	N	N	8381	N	N
100	20230713	140240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	292500	0	3	0.00	27347072000	93162	97.27	294500	296500	291500	380000	205000	292500	293543.20	21.24	600	-8062	296500	294500	292000	290000	287500	295500	291000	1183	87500	5000	210600	500	1	23667107	69226	7.07	1.62	12	0.39	41401.00	180255.00	371500	20220729	-21.27	248000	20230316	17.94	321000	-8.88	20230616	248000	17.94	20230316	371500	-21.27	20220729	248000	17.94	20230316	0.77	Y	011070	5000	1183 억	5025904	N	N	8381	N	N
101	20230713	130240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	292500	0	3	0.00	23098118500	78630	82.09	294500	296500	291500	380000	205000	292500	293757.07	21.24	600	-7063	296500	294500	292000	290000	287500	295500	291000	1183	87500	5000	210600	500	1	23667107	69226	7.07	1.62	12	0.33	41401.00	180255.00	371500	20220729	-21.27	248000	20230316	17.94	321000	-8.88	20230616	248000	17.94	20230316	371500	-21.27	20220729	248000	17.94	20230316	0.77	Y	011070	5000	1183 억	5025904	N	N	8381	N	N
102	20230713	120238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293000	500	2	0.17	20067655500	68287	71.30	294500	296500	291500	380000	205000	292500	293872.27	21.24	600	-7259	296500	294500	292000	290000	287500	295500	291000	1183	87500	5000	210600	500	1	23667107	69345	7.08	1.63	12	0.29	41401.00	180255.00	371500	20220729	-21.13	248000	20230316	18.15	321000	-8.72	20230616	248000	18.15	20230316	371500	-21.13	20220729	248000	18.15	20230316	0.77	Y	011070	5000	1183 억	5025904	N	N	8381	N	N
103	20230713	110242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293000	500	2	0.17	15897623000	54040	56.42	294500	296500	291500	380000	205000	292500	294182.51	21.24	600	-7039	296500	294500	292000	290000	287500	295500	291000	1183	87500	5000	210600	500	1	23667107	69345	7.08	1.63	12	0.23	41401.00	180255.00	371500	20220729	-21.13	248000	20230316	18.15	321000	-8.72	20230616	248000	18.15	20230316	371500	-21.13	20220729	248000	18.15	20230316	0.77	Y	011070	5000	1183 억	5025904	N	N	8381	N	N
104	20230713	100241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293500	1000	2	0.34	10540114000	35742	37.32	294500	296500	293000	380000	205000	292500	294894.35	21.24	600	-154	296500	294500	292000	290000	287500	295500	291000	1183	87500	5000	210600	500	1	23667107	69463	7.09	1.63	12	0.15	41401.00	180255.00	371500	20220729	-21.00	248000	20230316	18.35	321000	-8.57	20230616	248000	18.35	20230316	371500	-21.00	20220729	248000	18.35	20230316	0.77	Y	011070	5000	1183 억	5025904	N	N	8381	N	N
105	20230713	090223	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	295500	3000	2	1.03	1458492500	4944	5.16	294500	295500	294500	380000	205000	292500	295002.53	21.24	600	1710	296500	294500	292000	290000	287500	295500	291000	1183	87500	5000	210600	500	1	23667107	69936	7.14	1.64	12	0.02	41401.00	180255.00	371500	20220729	-20.46	248000	20230316	19.15	321000	-7.94	20230616	248000	19.15	20230316	371500	-20.46	20220729	248000	19.15	20230316	0.77	Y	011070	5000	1183 억	5025904	N	N	8381	N	N
106	20230712	160239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	292500	1000	2	0.34	27781098500	95225	89.83	292000	294000	289500	378500	204500	291500	291740.34	21.25	0	-2443	296833	294166	291833	289166	286833	293000	288000	1183	87000	5000	209880	500	1	23667107	69226	7.07	1.62	12	0.40	41401.00	180255.00	371500	20220729	-21.27	248000	20230316	17.94	321000	-8.88	20230616	248000	17.94	20230316	371500	-21.27	20220729	248000	17.94	20230316	0.76	Y	011070	5000	1183 억	5029910	N	N	8360	N	N
107	20230712	150239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	291000	-500	5	-0.17	23697419500	81250	76.65	292000	294000	289500	378500	204500	291500	291660.55	21.25	0	-5116	296833	294166	291833	289166	286833	293000	288000	1183	87000	5000	209880	500	1	23667107	68871	7.03	1.61	12	0.34	41401.00	180255.00	371500	20220729	-21.67	248000	20230316	17.34	321000	-9.35	20230616	248000	17.34	20230316	371500	-21.67	20220729	248000	17.34	20230316	0.76	Y	011070	5000	1183 억	5029910	N	N	10966	N	N
108	20230712	140237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	291500	0	3	0.00	20236964500	69359	65.43	292000	294000	289500	378500	204500	291500	291771.28	21.25	0	-4789	296833	294166	291833	289166	286833	293000	288000	1183	87000	5000	209880	500	1	23667107	68990	7.04	1.62	12	0.29	41401.00	180255.00	371500	20220729	-21.53	248000	20230316	17.54	321000	-9.19	20230616	248000	17.54	20230316	371500	-21.53	20220729	248000	17.54	20230316	0.76	Y	011070	5000	1183 억	5029910	N	N	10966	N	N
109	20230712	130238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	291000	-500	5	-0.17	16818983000	57607	54.35	292000	294000	289500	378500	204500	291500	291960.75	21.25	0	-4276	296833	294166	291833	289166	286833	293000	288000	1183	87000	5000	209880	500	1	23667107	68871	7.03	1.61	12	0.24	41401.00	180255.00	371500	20220729	-21.67	248000	20230316	17.34	321000	-9.35	20230616	248000	17.34	20230316	371500	-21.67	20220729	248000	17.34	20230316	0.76	Y	011070	5000	1183 억	5029910	N	N	10966	N	N
110	20230712	120239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	292500	1000	2	0.34	14547945000	49830	47.01	292000	294000	289500	378500	204500	291500	291951.54	21.25	0	-1651	296833	294166	291833	289166	286833	293000	288000	1183	87000	5000	209880	500	1	23667107	69226	7.07	1.62	12	0.21	41401.00	180255.00	371500	20220729	-21.27	248000	20230316	17.94	321000	-8.88	20230616	248000	17.94	20230316	371500	-21.27	20220729	248000	17.94	20230316	0.76	Y	011070	5000	1183 억	5029910	N	N	10966	N	N
111	20230712	110238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	293500	2000	2	0.69	12206259000	41829	39.46	292000	294000	289500	378500	204500	291500	291813.31	21.25	0	-1664	296833	294166	291833	289166	286833	293000	288000	1183	87000	5000	209880	500	1	23667107	69463	7.09	1.63	12	0.18	41401.00	180255.00	371500	20220729	-21.00	248000	20230316	18.35	321000	-8.57	20230616	248000	18.35	20230316	371500	-21.00	20220729	248000	18.35	20230316	0.76	Y	011070	5000	1183 억	5029910	N	N	10966	N	N
112	20230712	100241	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	290000	-1500	5	-0.51	7477463000	25613	24.16	292000	294000	290000	378500	204500	291500	291940.15	21.25	0	-2789	296833	294166	291833	289166	286833	293000	288000	1183	87000	5000	209880	500	1	23667107	68635	7.00	1.61	12	0.11	41401.00	180255.00	371500	20220729	-21.94	248000	20230316	16.94	321000	-9.66	20230616	248000	16.94	20230316	371500	-21.94	20220729	248000	16.94	20230316	0.76	Y	011070	5000	1183 억	5029910	N	N	10966	N	N
113	20230712	090239	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	290500	-1000	5	-0.34	456122500	1564	1.48	292000	292000	290500	378500	204500	291500	291638.43	21.25	0	-370	296833	294166	291833	289166	286833	293000	288000	1183	87000	5000	209880	500	1	23667107	68753	7.02	1.61	12	0.01	41401.00	180255.00	371500	20220729	-21.80	248000	20230316	17.14	321000	-9.50	20230616	248000	17.14	20230316	371500	-21.80	20220729	248000	17.14	20230316	0.76	Y	011070	5000	1183 억	5029910	N	N	10966	N	N
114	20230711	160237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	291500	1500	2	0.52	30740142000	105406	71.75	292000	294500	289500	377000	203000	290000	291635.74	21.31	0	-15041	302000	296000	292500	286500	283000	294250	284750	1183	87000	5000	208800	500	1	23667107	68990	7.04	1.62	12	0.45	41401.00	180255.00	371500	20220729	-21.53	248000	20230316	17.54	321000	-9.19	20230616	248000	17.54	20230316	371500	-21.53	20220729	248000	17.54	20230316	0.74	Y	011070	5000	1183 억	5043336	N	N	10966	N	N
115	20230711	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	291500	1500	2	0.52	26059717500	89347	60.82	292000	294500	289500	377000	203000	290000	291668.69	21.31	0	-12684	302000	296000	292500	286500	283000	294250	284750	1183	87000	5000	208800	500	1	23667107	68990	7.04	1.62	12	0.38	41401.00	180255.00	371500	20220729	-21.53	248000	20230316	17.54	321000	-9.19	20230616	248000	17.54	20230316	371500	-21.53	20220729	248000	17.54	20230316	0.74	Y	011070	5000	1183 억	5043336	N	N	3650	N	N
116	20230711	140235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	290000	0	3	0.00	21245293500	72784	49.54	292000	294500	290000	377000	203000	290000	291895.19	21.31	0	-11615	302000	296000	292500	286500	283000	294250	284750	1183	87000	5000	208800	500	1	23667107	68635	7.00	1.61	12	0.31	41401.00	180255.00	371500	20220729	-21.94	248000	20230316	16.94	321000	-9.66	20230616	248000	16.94	20230316	371500	-21.94	20220729	248000	16.94	20230316	0.74	Y	011070	5000	1183 억	5043336	N	N	3650	N	N
117	20230711	130234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	292000	2000	2	0.69	14698783000	50297	34.24	292000	294500	291000	377000	203000	290000	292239.89	21.31	0	-6937	302000	296000	292500	286500	283000	294250	284750	1183	87000	5000	208800	500	1	23667107	69108	7.05	1.62	12	0.21	41401.00	180255.00	371500	20220729	-21.40	248000	20230316	17.74	321000	-9.03	20230616	248000	17.74	20230316	371500	-21.40	20220729	248000	17.74	20230316	0.74	Y	011070	5000	1183 억	5043336	N	N	3650	N	N
118	20230711	120237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	292500	2500	2	0.86	12040981500	41201	28.04	292000	294500	291000	377000	203000	290000	292249.90	21.31	0	-6781	302000	296000	292500	286500	283000	294250	284750	1183	87000	5000	208800	500	1	23667107	69226	7.07	1.62	12	0.17	41401.00	180255.00	371500	20220729	-21.27	248000	20230316	17.94	321000	-8.88	20230616	248000	17.94	20230316	371500	-21.27	20220729	248000	17.94	20230316	0.74	Y	011070	5000	1183 억	5043336	N	N	3650	N	N
119	20230711	110238	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	291500	1500	2	0.52	9259460000	31661	21.55	292000	294500	291000	377000	203000	290000	292456.57	21.31	0	-6125	302000	296000	292500	286500	283000	294250	284750	1183	87000	5000	208800	500	1	23667107	68990	7.04	1.62	12	0.13	41401.00	180255.00	371500	20220729	-21.53	248000	20230316	17.54	321000	-9.19	20230616	248000	17.54	20230316	371500	-21.53	20220729	248000	17.54	20230316	0.74	Y	011070	5000	1183 억	5043336	N	N	3650	N	N
120	20230711	100237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	291500	1500	2	0.52	5930581500	20258	13.79	292000	294500	291000	377000	203000	290000	292752.97	21.31	0	4	302000	296000	292500	286500	283000	294250	284750	1183	87000	5000	208800	500	1	23667107	68990	7.04	1.62	12	0.09	41401.00	180255.00	371500	20220729	-21.53	248000	20230316	17.54	321000	-9.19	20230616	248000	17.54	20230316	371500	-21.53	20220729	248000	17.54	20230316	0.74	Y	011070	5000	1183 억	5043336	N	N	3650	N	N
121	20230711	090236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	294500	4500	2	1.55	924980000	3158	2.15	292000	294500	291500	377000	203000	290000	292903.33	21.31	0	915	302000	296000	292500	286500	283000	294250	284750	1183	87000	5000	208800	500	1	23667107	69700	7.11	1.63	12	0.01	41401.00	180255.00	371500	20220729	-20.73	248000	20230316	18.75	321000	-8.26	20230616	248000	18.75	20230316	371500	-20.73	20220729	248000	18.75	20230316	0.74	Y	011070	5000	1183 억	5043336	N	N	3650	N	N
122	20230710	160236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	290000	-9000	5	-3.01	42868961000	146374	73.95	298500	298500	289000	388500	209500	299000	292879.34	21.33	0	-8525	312666	305832	299666	292832	286666	302750	289750	1183	89500	5000	215280	500	1	23667107	68635	7.00	1.61	12	0.62	41401.00	180255.00	371500	20220729	-21.94	248000	20230316	16.94	321000	-9.66	20230616	248000	16.94	20230316	371500	-21.94	20220729	248000	16.94	20230316	0.73	Y	011070	5000	1183 억	5049307	N	N	3639	N	N
123	20230710	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	289500	-9500	5	-3.18	37650091500	128359	64.85	298500	298500	289500	388500	209500	299000	293316.59	21.33	0	-7239	312666	305832	299666	292832	286666	302750	289750	1183	89500	5000	215280	500	1	23667107	68516	6.99	1.61	12	0.54	41401.00	180255.00	371500	20220729	-22.07	248000	20230316	16.73	321000	-9.81	20230616	248000	16.73	20230316	371500	-22.07	20220729	248000	16.73	20230316	0.73	Y	011070	5000	1183 억	5049307	N	N	14317	N	N
124	20230710	140233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	292500	-6500	5	-2.17	27819236000	94548	47.77	298500	298500	291000	388500	209500	299000	294231.63	21.33	0	-5702	312666	305832	299666	292832	286666	302750	289750	1183	89500	5000	215280	500	1	23667107	69226	7.07	1.62	12	0.40	41401.00	180255.00	371500	20220729	-21.27	248000	20230316	17.94	321000	-8.88	20230616	248000	17.94	20230316	371500	-21.27	20220729	248000	17.94	20230316	0.73	Y	011070	5000	1183 억	5049307	N	N	14317	N	N
125	20230710	130232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	292000	-7000	5	-2.34	23136609000	78532	39.68	298500	298500	291000	388500	209500	299000	294611.15	21.33	0	-3103	312666	305832	299666	292832	286666	302750	289750	1183	89500	5000	215280	500	1	23667107	69108	7.05	1.62	12	0.33	41401.00	180255.00	371500	20220729	-21.40	248000	20230316	17.74	321000	-9.03	20230616	248000	17.74	20230316	371500	-21.40	20220729	248000	17.74	20230316	0.73	Y	011070	5000	1183 억	5049307	N	N	14317	N	N
126	20230710	120236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	294500	-4500	5	-1.51	15975651000	54063	27.31	298500	298500	293000	388500	209500	299000	295497.59	21.33	0	982	312666	305832	299666	292832	286666	302750	289750	1183	89500	5000	215280	500	1	23667107	69700	7.11	1.63	12	0.23	41401.00	180255.00	371500	20220729	-20.73	248000	20230316	18.75	321000	-8.26	20230616	248000	18.75	20230316	371500	-20.73	20220729	248000	18.75	20230316	0.73	Y	011070	5000	1183 억	5049307	N	N	14317	N	N
127	20230710	110237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	295500	-3500	5	-1.17	13665406500	46230	23.36	298500	298500	293000	388500	209500	299000	295592.61	21.33	0	1370	312666	305832	299666	292832	286666	302750	289750	1183	89500	5000	215280	500	1	23667107	69936	7.14	1.64	12	0.20	41401.00	180255.00	371500	20220729	-20.46	248000	20230316	19.15	321000	-7.94	20230616	248000	19.15	20230316	371500	-20.46	20220729	248000	19.15	20230316	0.73	Y	011070	5000	1183 억	5049307	N	N	14317	N	N
128	20230710	100236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	296500	-2500	5	-0.84	10271942500	34768	17.57	298500	298500	293000	388500	209500	299000	295437.62	21.33	0	991	312666	305832	299666	292832	286666	302750	289750	1183	89500	5000	215280	500	1	23667107	70173	7.16	1.64	12	0.15	41401.00	180255.00	371500	20220729	-20.19	248000	20230316	19.56	321000	-7.63	20230616	248000	19.56	20230316	371500	-20.19	20220729	248000	19.56	20230316	0.73	Y	011070	5000	1183 억	5049307	N	N	14317	N	N
129	20230710	090235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	296000	-3000	5	-1.00	1458339000	4927	2.49	298500	298500	294500	388500	209500	299000	295960.25	21.33	0	-887	312666	305832	299666	292832	286666	302750	289750	1183	89500	5000	215280	500	1	23667107	70055	7.15	1.64	12	0.02	41401.00	180255.00	371500	20220729	-20.32	248000	20230316	19.35	321000	-7.79	20230616	248000	19.35	20230316	371500	-20.32	20220729	248000	19.35	20230316	0.73	Y	011070	5000	1183 억	5049307	N	N	14317	N	N
130	20230707	160233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	299000	-9000	5	-2.92	58930638000	197277	150.21	306000	306500	293500	400000	216000	308000	298719.43	21.27	0	-1838	317666	312832	309666	304832	301666	311250	303250	1183	92000	5000	221760	500	1	23667107	70765	7.22	1.66	12	0.83	41401.00	180255.00	371500	20220729	-19.52	248000	20230316	20.56	321000	-6.85	20230616	248000	20.56	20230316	371500	-19.52	20220729	248000	20.56	20230316	0.73	Y	011070	5000	1183 억	5034842	N	N	14315	N	N
131	20230707	150235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	298500	-9500	5	-3.08	55485109500	185747	141.43	306000	306500	293500	400000	216000	308000	298713.35	21.27	0	-1525	317666	312832	309666	304832	301666	311250	303250	1183	92000	5000	221760	500	1	23667107	70646	7.21	1.66	12	0.78	41401.00	180255.00	371500	20220729	-19.65	248000	20230316	20.36	321000	-7.01	20230616	248000	20.36	20230316	371500	-19.65	20220729	248000	20.36	20230316	0.73	Y	011070	5000	1183 억	5034842	N	N	13075	N	N
132	20230707	140237	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	297500	-10500	5	-3.41	49875803500	166944	127.11	306000	306500	293500	400000	216000	308000	298757.69	21.27	0	-1150	317666	312832	309666	304832	301666	311250	303250	1183	92000	5000	221760	500	1	23667107	70410	7.19	1.65	12	0.71	41401.00	180255.00	371500	20220729	-19.92	248000	20230316	19.96	321000	-7.32	20230616	248000	19.96	20230316	371500	-19.92	20220729	248000	19.96	20230316	0.73	Y	011070	5000	1183 억	5034842	N	N	13075	N	N
133	20230707	130236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	300000	-8000	5	-2.60	44905195500	150306	114.44	306000	306500	293500	400000	216000	308000	298758.50	21.27	0	-620	317666	312832	309666	304832	301666	311250	303250	1183	92000	5000	221760	500	1	23667107	71001	7.25	1.66	12	0.64	41401.00	180255.00	371500	20220729	-19.25	248000	20230316	20.97	321000	-6.54	20230616	248000	20.97	20230316	371500	-19.25	20220729	248000	20.97	20230316	0.73	Y	011070	5000	1183 억	5034842	N	N	13075	N	N
134	20230707	120236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	300000	-8000	5	-2.60	42756223500	143145	108.99	306000	306500	293500	400000	216000	308000	298691.70	21.27	0	-1036	317666	312832	309666	304832	301666	311250	303250	1183	92000	5000	221760	500	1	23667107	71001	7.25	1.66	12	0.60	41401.00	180255.00	371500	20220729	-19.25	248000	20230316	20.97	321000	-6.54	20230616	248000	20.97	20230316	371500	-19.25	20220729	248000	20.97	20230316	0.73	Y	011070	5000	1183 억	5034842	N	N	13075	N	N
135	20230707	110236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	300000	-8000	5	-2.60	37884195500	126890	96.61	306000	306500	293500	400000	216000	308000	298559.35	21.27	0	-503	317666	312832	309666	304832	301666	311250	303250	1183	92000	5000	221760	500	1	23667107	71001	7.25	1.66	12	0.54	41401.00	180255.00	371500	20220729	-19.25	248000	20230316	20.97	321000	-6.54	20230616	248000	20.97	20230316	371500	-19.25	20220729	248000	20.97	20230316	0.73	Y	011070	5000	1183 억	5034842	N	N	13075	N	N
136	20230707	100235	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	300500	-7500	5	-2.44	30492390000	102324	77.91	306000	306500	293500	400000	216000	308000	297998.42	21.27	0	-1753	317666	312832	309666	304832	301666	311250	303250	1183	92000	5000	221760	500	1	23667107	71120	7.26	1.67	12	0.43	41401.00	180255.00	371500	20220729	-19.11	248000	20230316	21.17	321000	-6.39	20230616	248000	21.17	20230316	371500	-19.11	20220729	248000	21.17	20230316	0.73	Y	011070	5000	1183 억	5034842	N	N	13075	N	N
137	20230707	090234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	304000	-4000	5	-1.30	1154025500	3783	2.88	306000	306500	303500	400000	216000	308000	305055.64	21.27	0	-925	317666	312832	309666	304832	301666	311250	303250	1183	92000	5000	221760	500	1	23667107	71948	7.34	1.69	12	0.02	41401.00	180255.00	371500	20220729	-18.17	248000	20230316	22.58	321000	-5.30	20230616	248000	22.58	20230316	371500	-18.17	20220729	248000	22.58	20230316	0.73	Y	011070	5000	1183 억	5034842	N	N	13075	N	N
138	20230706	160234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	308000	-6500	5	-2.07	40306777000	130073	126.59	314500	314500	306500	408500	220500	314500	309878.87	21.26	0	2706	320166	317332	315166	312332	310166	317000	312000	1183	94000	5000	226440	500	1	23667107	72895	7.44	1.71	12	0.55	41401.00	180255.00	371500	20220729	-17.09	248000	20230316	24.19	321000	-4.05	20230616	248000	24.19	20230316	371500	-17.09	20220729	248000	24.19	20230316	0.74	Y	011070	5000	1183 억	5031394	N	N	13045	N	N
139	20230706	150236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	307500	-7000	5	-2.23	34429761500	110955	107.99	314500	314500	307500	408500	220500	314500	310302.73	21.26	0	4458	320166	317332	315166	312332	310166	317000	312000	1183	94000	5000	226440	500	1	23667107	72776	7.43	1.71	12	0.47	41401.00	180255.00	371500	20220729	-17.23	248000	20230316	23.99	321000	-4.21	20230616	248000	23.99	20230316	371500	-17.23	20220729	248000	23.99	20230316	0.74	Y	011070	5000	1183 억	5031394	N	N	8099	N	N
140	20230706	140234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	309000	-5500	5	-1.75	29011024000	93373	90.87	314500	314500	307500	408500	220500	314500	310699.17	21.26	0	4285	320166	317332	315166	312332	310166	317000	312000	1183	94000	5000	226440	500	1	23667107	73131	7.46	1.71	12	0.39	41401.00	180255.00	371500	20220729	-16.82	248000	20230316	24.60	321000	-3.74	20230616	248000	24.60	20230316	371500	-16.82	20220729	248000	24.60	20230316	0.74	Y	011070	5000	1183 억	5031394	N	N	8099	N	N
141	20230706	130233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	309000	-5500	5	-1.75	23316861500	74916	72.91	314500	314500	308500	408500	220500	314500	311238.81	21.26	0	3963	320166	317332	315166	312332	310166	317000	312000	1183	94000	5000	226440	500	1	23667107	73131	7.46	1.71	12	0.32	41401.00	180255.00	371500	20220729	-16.82	248000	20230316	24.60	321000	-3.74	20230616	248000	24.60	20230316	371500	-16.82	20220729	248000	24.60	20230316	0.74	Y	011070	5000	1183 억	5031394	N	N	8099	N	N
142	20230706	120234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	311000	-3500	5	-1.11	18264852500	58623	57.05	314500	314500	310000	408500	220500	314500	311563.16	21.26	0	5821	320166	317332	315166	312332	310166	317000	312000	1183	94000	5000	226440	500	1	23667107	73605	7.51	1.73	12	0.25	41401.00	180255.00	371500	20220729	-16.29	248000	20230316	25.40	321000	-3.12	20230616	248000	25.40	20230316	371500	-16.29	20220729	248000	25.40	20230316	0.74	Y	011070	5000	1183 억	5031394	N	N	8099	N	N
143	20230706	110236	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	312500	-2000	5	-0.64	13351745500	42839	41.69	314500	314500	310500	408500	220500	314500	311670.75	21.26	0	5704	320166	317332	315166	312332	310166	317000	312000	1183	94000	5000	226440	500	1	23667107	73960	7.55	1.73	12	0.18	41401.00	180255.00	371500	20220729	-15.88	248000	20230316	26.01	321000	-2.65	20230616	248000	26.01	20230316	371500	-15.88	20220729	248000	26.01	20230316	0.74	Y	011070	5000	1183 억	5031394	N	N	8099	N	N
144	20230706	100233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	311500	-3000	5	-0.95	8626249500	27690	26.95	314500	314500	310500	408500	220500	314500	311526.30	21.26	0	3041	320166	317332	315166	312332	310166	317000	312000	1183	94000	5000	226440	500	1	23667107	73723	7.52	1.73	12	0.12	41401.00	180255.00	371500	20220729	-16.15	248000	20230316	25.60	321000	-2.96	20230616	248000	25.60	20230316	371500	-16.15	20220729	248000	25.60	20230316	0.74	Y	011070	5000	1183 억	5031394	N	N	8099	N	N
145	20230706	090233	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	312500	-2000	5	-0.64	518992000	1657	1.61	314500	314500	312000	408500	220500	314500	313188.88	21.26	0	-258	320166	317332	315166	312332	310166	317000	312000	1183	94000	5000	226440	500	1	23667107	73960	7.55	1.73	12	0.01	41401.00	180255.00	371500	20220729	-15.88	248000	20230316	26.01	321000	-2.65	20230616	248000	26.01	20230316	371500	-15.88	20220729	248000	26.01	20230316	0.74	Y	011070	5000	1183 억	5031394	N	N	8099	N	N
146	20230705	160234	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314500	1500	2	0.48	32213964500	102257	72.65	314500	318000	313000	406500	219500	313000	315030.24	21.14	0	24425	323333	318166	314333	309166	305333	320750	311750	1183	93500	5000	225360	500	1	23667107	74433	7.60	1.74	12	0.43	41401.00	180255.00	371500	20220729	-15.34	248000	20230316	26.81	321000	-2.02	20230616	248000	26.81	20230316	371500	-15.34	20220729	248000	26.81	20230316	0.76	Y	011070	5000	1183 억	5004224	N	N	8099	N	N
147	20230705	150232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	315000	2000	2	0.64	26824355500	85139	60.49	314500	318000	313000	406500	219500	313000	315065.43	21.14	0	19456	323333	318166	314333	309166	305333	320750	311750	1183	93500	5000	225360	500	1	23667107	74551	7.61	1.75	12	0.36	41401.00	180255.00	371500	20220729	-15.21	248000	20230316	27.02	321000	-1.87	20230616	248000	27.02	20230316	371500	-15.21	20220729	248000	27.02	20230316	0.76	Y	011070	5000	1183 억	5004224	N	N	11000	N	N
148	20230705	140231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	315000	2000	2	0.64	22519740000	71462	50.77	314500	318000	313000	406500	219500	313000	315128.88	21.14	0	16010	323333	318166	314333	309166	305333	320750	311750	1183	93500	5000	225360	500	1	23667107	74551	7.61	1.75	12	0.30	41401.00	180255.00	371500	20220729	-15.21	248000	20230316	27.02	321000	-1.87	20230616	248000	27.02	20230316	371500	-15.21	20220729	248000	27.02	20230316	0.76	Y	011070	5000	1183 억	5004224	N	N	11000	N	N
149	20230705	130231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	315000	2000	2	0.64	20381321000	64674	45.95	314500	318000	313000	406500	219500	313000	315139.33	21.14	0	12869	323333	318166	314333	309166	305333	320750	311750	1183	93500	5000	225360	500	1	23667107	74551	7.61	1.75	12	0.27	41401.00	180255.00	371500	20220729	-15.21	248000	20230316	27.02	321000	-1.87	20230616	248000	27.02	20230316	371500	-15.21	20220729	248000	27.02	20230316	0.76	Y	011070	5000	1183 억	5004224	N	N	11000	N	N
150	20230705	120231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	315000	2000	2	0.64	17927599500	56880	40.41	314500	318000	313000	406500	219500	313000	315182.83	21.14	0	10720	323333	318166	314333	309166	305333	320750	311750	1183	93500	5000	225360	500	1	23667107	74551	7.61	1.75	12	0.24	41401.00	180255.00	371500	20220729	-15.21	248000	20230316	27.02	321000	-1.87	20230616	248000	27.02	20230316	371500	-15.21	20220729	248000	27.02	20230316	0.76	Y	011070	5000	1183 억	5004224	N	N	11000	N	N
151	20230705	110232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314500	1500	2	0.48	14446681500	45808	32.55	314500	318000	313000	406500	219500	313000	315374.64	21.14	0	7607	323333	318166	314333	309166	305333	320750	311750	1183	93500	5000	225360	500	1	23667107	74433	7.60	1.74	12	0.19	41401.00	180255.00	371500	20220729	-15.34	248000	20230316	26.81	321000	-2.02	20230616	248000	26.81	20230316	371500	-15.34	20220729	248000	26.81	20230316	0.76	Y	011070	5000	1183 억	5004224	N	N	11000	N	N
152	20230705	100232	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314500	1500	2	0.48	11017403000	34885	24.79	314500	318000	313500	406500	219500	313000	315820.64	21.14	0	6006	323333	318166	314333	309166	305333	320750	311750	1183	93500	5000	225360	500	1	23667107	74433	7.60	1.74	12	0.15	41401.00	180255.00	371500	20220729	-15.34	248000	20230316	26.81	321000	-2.02	20230616	248000	26.81	20230316	371500	-15.34	20220729	248000	26.81	20230316	0.76	Y	011070	5000	1183 억	5004224	N	N	11000	N	N
153	20230705	090231	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	317000	4000	2	1.28	1999262500	6322	4.49	314500	317500	314500	406500	219500	313000	316238.93	21.14	0	3354	323333	318166	314333	309166	305333	320750	311750	1183	93500	5000	225360	500	1	23667107	75025	7.66	1.76	12	0.03	41401.00	180255.00	371500	20220729	-14.67	248000	20230316	27.82	321000	-1.25	20230616	248000	27.82	20230316	371500	-14.67	20220729	248000	27.82	20230316	0.76	Y	011070	5000	1183 억	5004224	N	N	11000	N	N
154	20230704	160230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	313000	500	2	0.16	44288353000	140385	115.17	312500	319500	310500	406000	219000	312500	315479.65	21.18	-72	-6781	318166	315332	312166	309332	306166	313750	307750	1183	93500	5000	225000	500	1	23667107	74078	7.56	1.74	12	0.59	41401.00	180255.00	371500	20220729	-15.75	248000	20230316	26.21	321000	-2.49	20230616	248000	26.21	20230316	371500	-15.75	20220729	248000	26.21	20230316	0.74	Y	011070	5000	1183 억	5012763	N	N	11000	N	N
155	20230704	150229	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	313000	500	2	0.16	41373114000	131078	107.53	312500	319500	310500	406000	219000	312500	315637.72	21.18	-72	-5000	318166	315332	312166	309332	306166	313750	307750	1183	93500	5000	225000	500	1	23667107	74078	7.56	1.74	12	0.55	41401.00	180255.00	371500	20220729	-15.75	248000	20230316	26.21	321000	-2.49	20230616	248000	26.21	20230316	371500	-15.75	20220729	248000	26.21	20230316	0.74	Y	011070	5000	1183 억	5012763	N	N	8248	N	N
156	20230704	140230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	313500	1000	2	0.32	36815606000	116556	95.62	312500	319500	310500	406000	219000	312500	315862.39	21.18	-72	-2333	318166	315332	312166	309332	306166	313750	307750	1183	93500	5000	225000	500	1	23667107	74196	7.57	1.74	12	0.49	41401.00	180255.00	371500	20220729	-15.61	248000	20230316	26.41	321000	-2.34	20230616	248000	26.41	20230316	371500	-15.61	20220729	248000	26.41	20230316	0.74	Y	011070	5000	1183 억	5012763	N	N	8248	N	N
157	20230704	130228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314500	2000	2	0.64	33250005500	105213	86.31	312500	319500	310500	406000	219000	312500	316026.14	21.18	-72	-740	318166	315332	312166	309332	306166	313750	307750	1183	93500	5000	225000	500	1	23667107	74433	7.60	1.74	12	0.44	41401.00	180255.00	371500	20220729	-15.34	248000	20230316	26.81	321000	-2.02	20230616	248000	26.81	20230316	371500	-15.34	20220729	248000	26.81	20230316	0.74	Y	011070	5000	1183 억	5012763	N	N	8248	N	N
158	20230704	120230	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314500	2000	2	0.64	30944129500	97886	80.30	312500	319500	310500	406000	219000	312500	316124.72	21.18	-72	1949	318166	315332	312166	309332	306166	313750	307750	1183	93500	5000	225000	500	1	23667107	74433	7.60	1.74	12	0.41	41401.00	180255.00	371500	20220729	-15.34	248000	20230316	26.81	321000	-2.02	20230616	248000	26.81	20230316	371500	-15.34	20220729	248000	26.81	20230316	0.74	Y	011070	5000	1183 억	5012763	N	N	8248	N	N
159	20230704	110227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	315500	3000	2	0.96	28079104000	88786	72.84	312500	319500	310500	406000	219000	312500	316256.62	21.18	-72	4383	318166	315332	312166	309332	306166	313750	307750	1183	93500	5000	225000	500	1	23667107	74670	7.62	1.75	12	0.38	41401.00	180255.00	371500	20220729	-15.07	248000	20230316	27.22	321000	-1.71	20230616	248000	27.22	20230316	371500	-15.07	20220729	248000	27.22	20230316	0.74	Y	011070	5000	1183 억	5012763	N	N	8248	N	N
160	20230704	100227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	317500	5000	2	1.60	20826108000	65830	54.01	312500	319500	310500	406000	219000	312500	316362.84	21.18	-72	4670	318166	315332	312166	309332	306166	313750	307750	1183	93500	5000	225000	500	1	23667107	75143	7.67	1.76	12	0.28	41401.00	180255.00	371500	20220729	-14.54	248000	20230316	28.02	321000	-1.09	20230616	248000	28.02	20230316	371500	-14.54	20220729	248000	28.02	20230316	0.74	Y	011070	5000	1183 억	5012763	N	N	8248	N	N
161	20230704	090227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	311500	-1000	5	-0.32	1783655000	5715	4.69	312500	313000	311500	406000	219000	312500	312099.56	21.18	-72	-1909	318166	315332	312166	309332	306166	313750	307750	1183	93500	5000	225000	500	1	23667107	73723	7.52	1.73	12	0.02	41401.00	180255.00	371500	20220729	-16.15	248000	20230316	25.60	321000	-2.96	20230616	248000	25.60	20230316	371500	-16.15	20220729	248000	25.60	20230316	0.74	Y	011070	5000	1183 억	5012763	N	N	8248	N	N
162	20230703	160226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	312500	3000	2	0.97	38007960500	121702	96.69	314000	315000	309000	402000	217000	309500	312303.24	21.21	0	-7234	315833	312666	309833	306666	303833	314250	308250	1183	92500	5000	222840	500	1	23667107	73960	7.55	1.73	12	0.51	41401.00	180255.00	371500	20220729	-15.88	248000	20230316	26.01	321000	-2.65	20230616	248000	26.01	20230316	371500	-15.88	20220729	248000	26.01	20230316	0.76	Y	011070	5000	1183 억	5020841	N	N	8248	N	N
163	20230703	150228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	312500	3000	2	0.97	34271227500	109730	87.18	314000	315000	309000	402000	217000	309500	312323.23	21.21	0	-6686	315833	312666	309833	306666	303833	314250	308250	1183	92500	5000	222840	500	1	23667107	73960	7.55	1.73	12	0.46	41401.00	180255.00	371500	20220729	-15.88	248000	20230316	26.01	321000	-2.65	20230616	248000	26.01	20230316	371500	-15.88	20220729	248000	26.01	20230316	0.76	Y	011070	5000	1183 억	5020841	N	N	7446	N	N
164	20230703	140227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	312000	2500	2	0.81	28831089000	92292	73.32	314000	315000	309000	402000	217000	309500	312389.90	21.21	0	-4933	315833	312666	309833	306666	303833	314250	308250	1183	92500	5000	222840	500	1	23667107	73841	7.54	1.73	12	0.39	41401.00	180255.00	371500	20220729	-16.02	248000	20230316	25.81	321000	-2.80	20230616	248000	25.81	20230316	371500	-16.02	20220729	248000	25.81	20230316	0.76	Y	011070	5000	1183 억	5020841	N	N	7446	N	N
165	20230703	130226	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	313500	4000	2	1.29	23777040500	76150	60.50	314000	315000	309000	402000	217000	309500	312239.53	21.21	0	-5347	315833	312666	309833	306666	303833	314250	308250	1183	92500	5000	222840	500	1	23667107	74196	7.57	1.74	12	0.32	41401.00	180255.00	371500	20220729	-15.61	248000	20230316	26.41	321000	-2.34	20230616	248000	26.41	20230316	371500	-15.61	20220729	248000	26.41	20230316	0.76	Y	011070	5000	1183 억	5020841	N	N	7446	N	N
166	20230703	120227	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314500	5000	2	1.62	20547012000	65867	52.33	314000	315000	309000	402000	217000	309500	311946.98	21.21	0	-5523	315833	312666	309833	306666	303833	314250	308250	1183	92500	5000	222840	500	1	23667107	74433	7.60	1.74	12	0.28	41401.00	180255.00	371500	20220729	-15.34	248000	20230316	26.81	321000	-2.02	20230616	248000	26.81	20230316	371500	-15.34	20220729	248000	26.81	20230316	0.76	Y	011070	5000	1183 억	5020841	N	N	7446	N	N
167	20230703	110228	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	312500	3000	2	0.97	15086668500	48459	38.50	314000	315000	309000	402000	217000	309500	311328.51	21.21	0	-8539	315833	312666	309833	306666	303833	314250	308250	1183	92500	5000	222840	500	1	23667107	73960	7.55	1.73	12	0.20	41401.00	180255.00	371500	20220729	-15.88	248000	20230316	26.01	321000	-2.65	20230616	248000	26.01	20230316	371500	-15.88	20220729	248000	26.01	20230316	0.76	Y	011070	5000	1183 억	5020841	N	N	7446	N	N
168	20230703	100224	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	310000	500	2	0.16	11085197500	35600	28.28	314000	315000	309000	402000	217000	309500	311381.95	21.21	0	-6935	315833	312666	309833	306666	303833	314250	308250	1183	92500	5000	222840	500	1	23667107	73368	7.49	1.72	12	0.15	41401.00	180255.00	371500	20220729	-16.55	248000	20230316	25.00	321000	-3.43	20230616	248000	25.00	20230316	371500	-16.55	20220729	248000	25.00	20230316	0.76	Y	011070	5000	1183 억	5020841	N	N	7446	N	N
169	20230703	090225	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314000	4500	2	1.45	1407499500	4488	3.57	314000	314000	312500	402000	217000	309500	313613.97	21.21	0	-225	315833	312666	309833	306666	303833	314250	308250	1183	92500	5000	222840	500	1	23667107	74315	7.58	1.74	12	0.02	41401.00	180255.00	371500	20220729	-15.48	248000	20230316	26.61	321000	-2.18	20230616	248000	26.61	20230316	371500	-15.48	20220729	248000	26.61	20230316	0.76	Y	011070	5000	1183 억	5020841	N	N	7446	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History