KissMeData/010120/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

84 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	20230831	160249	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99800	3500	2	3.63	39123472300	392955	236.18	96500	101000	96000	125100	67500	96300	99562.22	15.25	0	-4210	97766	97032	96166	95432	94566	96600	95000	1500	28800	5000	73180	100	1	30000000	29940	33.16	1.90	12	1.31	3010.00	52595.00	137500	20230726	-27.42	44800	20220928	122.77	137500	-27.42	20230726	47750	109.01	20230207	137500	-27.42	20230726	44800	122.77	20220928	1.73	Y	010120	5000	1500 억	4573884	N	N	26123	N	N
3	20230831	150323	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99700	3400	2	3.53	32957900600	331178	199.05	96500	101000	96000	125100	67500	96300	99517.70	15.25	0	-5172	97766	97032	96166	95432	94566	96600	95000	1500	28800	5000	73180	100	1	30000000	29910	33.12	1.90	12	1.10	3010.00	52595.00	137500	20230726	-27.49	44800	20220928	122.54	137500	-27.49	20230726	47750	108.80	20230207	137500	-27.49	20230726	44800	122.54	20220928	1.73	Y	010120	5000	1500 억	4573884	N	N	6518	N	N
4	20230831	140336	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99800	3500	2	3.63	26672865300	268077	161.12	96500	101000	96000	125100	67500	96300	99497.67	15.25	0	-7602	97766	97032	96166	95432	94566	96600	95000	1500	28800	5000	73180	100	1	30000000	29940	33.16	1.90	12	0.89	3010.00	52595.00	137500	20230726	-27.42	44800	20220928	122.77	137500	-27.42	20230726	47750	109.01	20230207	137500	-27.42	20230726	44800	122.77	20220928	1.73	Y	010120	5000	1500 억	4573884	N	N	6518	N	N
5	20230831	130330	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100000	3700	2	3.84	23654007400	237884	142.97	96500	101000	96000	125100	67500	96300	99435.76	15.25	0	-1122	97766	97032	96166	95432	94566	96600	95000	1500	28800	5000	73180	100	1	30000000	30000	33.22	1.90	12	0.79	3010.00	52595.00	137500	20230726	-27.27	44800	20220928	123.21	137500	-27.27	20230726	47750	109.42	20230207	137500	-27.27	20230726	44800	123.21	20220928	1.73	Y	010120	5000	1500 억	4573884	N	N	6518	N	N
6	20230831	120334	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100600	4300	2	4.47	20931898300	210723	126.65	96500	101000	96000	125100	67500	96300	99334.49	15.25	0	5672	97766	97032	96166	95432	94566	96600	95000	1500	28800	5000	73180	100	1	30000000	30180	33.42	1.91	12	0.70	3010.00	52595.00	137500	20230726	-26.84	44800	20220928	124.55	137500	-26.84	20230726	47750	110.68	20230207	137500	-26.84	20230726	44800	124.55	20220928	1.73	Y	010120	5000	1500 억	4573884	N	N	6518	N	N
7	20230831	110443	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100400	4100	2	4.26	17094512500	172450	103.65	96500	101000	96000	125100	67500	96300	99128.24	15.25	0	13466	97766	97032	96166	95432	94566	96600	95000	1500	28800	5000	73180	100	1	30000000	30120	33.36	1.91	12	0.57	3010.00	52595.00	137500	20230726	-26.98	44800	20220928	124.11	137500	-26.98	20230726	47750	110.26	20230207	137500	-26.98	20230726	44800	124.11	20220928	1.73	Y	010120	5000	1500 억	4573884	N	N	6518	N	N
8	20230831	100356	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99000	2700	2	2.80	9128452400	92869	55.82	96500	99400	96000	125100	67500	96300	98295.02	15.25	0	3413	97766	97032	96166	95432	94566	96600	95000	1500	28800	5000	73180	100	1	30000000	29700	32.89	1.88	12	0.31	3010.00	52595.00	137500	20230726	-28.00	44800	20220928	120.98	137500	-28.00	20230726	47750	107.33	20230207	137500	-28.00	20230726	44800	120.98	20220928	1.73	Y	010120	5000	1500 억	4573884	N	N	6518	N	N
9	20230831	090306	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96300	0	3	0.00	315547700	3273	1.97	96500	96500	96100	125100	67500	96300	96411.15	15.25	0	-1004	97766	97032	96166	95432	94566	96600	95000	1500	28800	5000	73180	100	1	30000000	28890	31.99	1.83	12	0.01	3010.00	52595.00	137500	20230726	-29.96	44800	20220928	114.96	137500	-29.96	20230726	47750	101.68	20230207	137500	-29.96	20230726	44800	114.96	20220928	1.73	Y	010120	5000	1500 억	4573884	N	N	6518	N	N
10	20230830	160250	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96300	400	2	0.42	15907353200	165312	91.84	96600	96900	95300	124600	67200	95900	96226.19	15.19	0	16929	98100	97000	95200	94100	92300	96100	93200	1500	28700	5000	72880	100	1	30000000	28890	31.99	1.83	12	0.55	3010.00	52595.00	137500	20230726	-29.96	44800	20220928	114.96	137500	-29.96	20230726	47750	101.68	20230207	137500	-29.96	20230726	44800	114.96	20220928	1.75	Y	010120	5000	1500 억	4557845	N	N	6497	N	N
11	20230830	150316	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96200	300	2	0.31	14687862000	152627	84.79	96600	96900	95300	124600	67200	95900	96233.71	15.19	0	12890	98100	97000	95200	94100	92300	96100	93200	1500	28700	5000	72880	100	1	30000000	28860	31.96	1.83	12	0.51	3010.00	52595.00	137500	20230726	-30.04	44800	20220928	114.73	137500	-30.04	20230726	47750	101.47	20230207	137500	-30.04	20230726	44800	114.73	20220928	1.75	Y	010120	5000	1500 억	4557845	N	N	8122	N	N
12	20230830	140337	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95800	-100	5	-0.10	11668448500	121196	67.33	96600	96900	95300	124600	67200	95900	96277.51	15.19	0	16646	98100	97000	95200	94100	92300	96100	93200	1500	28700	5000	72880	100	1	30000000	28740	31.83	1.82	12	0.40	3010.00	52595.00	137500	20230726	-30.33	44800	20220928	113.84	137500	-30.33	20230726	47750	100.63	20230207	137500	-30.33	20230726	44800	113.84	20220928	1.75	Y	010120	5000	1500 억	4557845	N	N	8122	N	N
13	20230830	130322	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96200	300	2	0.31	10011089500	103951	57.75	96600	96900	95300	124600	67200	95900	96305.85	15.19	0	20126	98100	97000	95200	94100	92300	96100	93200	1500	28700	5000	72880	100	1	30000000	28860	31.96	1.83	12	0.35	3010.00	52595.00	137500	20230726	-30.04	44800	20220928	114.73	137500	-30.04	20230726	47750	101.47	20230207	137500	-30.04	20230726	44800	114.73	20220928	1.75	Y	010120	5000	1500 억	4557845	N	N	8122	N	N
14	20230830	120329	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96600	700	2	0.73	8583295100	89156	49.53	96600	96900	95300	124600	67200	95900	96272.77	15.19	0	17120	98100	97000	95200	94100	92300	96100	93200	1500	28700	5000	72880	100	1	30000000	28980	32.09	1.84	12	0.30	3010.00	52595.00	137500	20230726	-29.75	44800	20220928	115.62	137500	-29.75	20230726	47750	102.30	20230207	137500	-29.75	20230726	44800	115.62	20220928	1.75	Y	010120	5000	1500 억	4557845	N	N	8122	N	N
15	20230830	110434	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96500	600	2	0.63	7129900800	74101	41.17	96600	96900	95300	124600	67200	95900	96218.69	15.19	0	14951	98100	97000	95200	94100	92300	96100	93200	1500	28700	5000	72880	100	1	30000000	28950	32.06	1.83	12	0.25	3010.00	52595.00	137500	20230726	-29.82	44800	20220928	115.40	137500	-29.82	20230726	47750	102.09	20230207	137500	-29.82	20230726	44800	115.40	20220928	1.75	Y	010120	5000	1500 억	4557845	N	N	8122	N	N
16	20230830	100347	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96400	500	2	0.52	4182463200	43432	24.13	96600	96800	95600	124600	67200	95900	96299.12	15.19	0	5763	98100	97000	95200	94100	92300	96100	93200	1500	28700	5000	72880	100	1	30000000	28920	32.03	1.83	12	0.14	3010.00	52595.00	137500	20230726	-29.89	44800	20220928	115.18	137500	-29.89	20230726	47750	101.88	20230207	137500	-29.89	20230726	44800	115.18	20220928	1.75	Y	010120	5000	1500 억	4557845	N	N	8122	N	N
17	20230830	090303	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95800	-100	5	-0.10	914135300	9499	5.28	96600	96800	95600	124600	67200	95900	96234.90	15.19	0	-3988	98100	97000	95200	94100	92300	96100	93200	1500	28700	5000	72880	100	1	30000000	28740	31.83	1.82	12	0.03	3010.00	52595.00	137500	20230726	-30.33	44800	20220928	113.84	137500	-30.33	20230726	47750	100.63	20230207	137500	-30.33	20230726	44800	113.84	20220928	1.75	Y	010120	5000	1500 억	4557845	N	N	8122	N	N
18	20230829	160246	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95900	-100	5	-0.10	17036400400	179339	107.94	96300	96300	93400	124800	67200	96000	94993.81	15.15	0	16394	98466	97232	96166	94932	93866	96700	94400	1500	28800	5000	72960	100	1	30000000	28770	31.86	1.82	12	0.60	3010.00	52595.00	137500	20230726	-30.25	44800	20220928	114.06	137500	-30.25	20230726	47750	100.84	20230207	137500	-30.25	20230726	44800	114.06	20220928	1.75	Y	010120	5000	1500 억	4546465	N	N	8098	N	N
19	20230829	150319	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95500	-500	5	-0.52	15155210700	159683	96.11	96300	96300	93400	124800	67200	96000	94908.01	15.15	0	12273	98466	97232	96166	94932	93866	96700	94400	1500	28800	5000	72960	100	1	30000000	28650	31.73	1.82	12	0.53	3010.00	52595.00	137500	20230726	-30.55	44800	20220928	113.17	137500	-30.55	20230726	47750	100.00	20230207	137500	-30.55	20230726	44800	113.17	20220928	1.75	Y	010120	5000	1500 억	4546465	N	N	3220	N	N
20	20230829	140340	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95400	-600	5	-0.62	12440310400	131252	79.00	96300	96300	93400	124800	67200	96000	94781.74	15.15	0	9949	98466	97232	96166	94932	93866	96700	94400	1500	28800	5000	72960	100	1	30000000	28620	31.69	1.81	12	0.44	3010.00	52595.00	137500	20230726	-30.62	44800	20220928	112.95	137500	-30.62	20230726	47750	99.79	20230207	137500	-30.62	20230726	44800	112.95	20220928	1.75	Y	010120	5000	1500 억	4546465	N	N	3220	N	N
21	20230829	130326	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95500	-500	5	-0.52	11043204100	116608	70.18	96300	96300	93400	124800	67200	96000	94703.50	15.15	0	7060	98466	97232	96166	94932	93866	96700	94400	1500	28800	5000	72960	100	1	30000000	28650	31.73	1.82	12	0.39	3010.00	52595.00	137500	20230726	-30.55	44800	20220928	113.17	137500	-30.55	20230726	47750	100.00	20230207	137500	-30.55	20230726	44800	113.17	20220928	1.75	Y	010120	5000	1500 억	4546465	N	N	3220	N	N
22	20230829	120333	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95300	-700	5	-0.73	9697604900	102479	61.68	96300	96300	93400	124800	67200	96000	94629.98	15.15	0	-586	98466	97232	96166	94932	93866	96700	94400	1500	28800	5000	72960	100	1	30000000	28590	31.66	1.81	12	0.34	3010.00	52595.00	137500	20230726	-30.69	44800	20220928	112.72	137500	-30.69	20230726	47750	99.58	20230207	137500	-30.69	20230726	44800	112.72	20220928	1.75	Y	010120	5000	1500 억	4546465	N	N	3220	N	N
23	20230829	110518	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95000	-1000	5	-1.04	7730596500	81772	49.22	96300	96300	93400	124800	67200	96000	94538.18	15.15	0	-9877	98466	97232	96166	94932	93866	96700	94400	1500	28800	5000	72960	100	1	30000000	28500	31.56	1.81	12	0.27	3010.00	52595.00	137500	20230726	-30.91	44800	20220928	112.05	137500	-30.91	20230726	47750	98.95	20230207	137500	-30.91	20230726	44800	112.05	20220928	1.75	Y	010120	5000	1500 억	4546465	N	N	3220	N	N
24	20230829	100353	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	94300	-1700	5	-1.77	6131645100	64905	39.07	96300	96300	93400	124800	67200	96000	94470.74	15.15	0	-17003	98466	97232	96166	94932	93866	96700	94400	1500	28800	5000	72960	100	1	30000000	28290	31.33	1.79	12	0.22	3010.00	52595.00	137500	20230726	-31.42	44800	20220928	110.49	137500	-31.42	20230726	47750	97.49	20230207	137500	-31.42	20230726	44800	110.49	20220928	1.75	Y	010120	5000	1500 억	4546465	N	N	3220	N	N
25	20230829	090241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	94500	-1500	5	-1.56	735645000	7720	4.65	96300	96300	94500	124800	67200	96000	95289.51	15.15	0	-5072	98466	97232	96166	94932	93866	96700	94400	1500	28800	5000	72960	100	1	30000000	28350	31.40	1.80	12	0.03	3010.00	52595.00	137500	20230726	-31.27	44800	20220928	110.94	137500	-31.27	20230726	47750	97.91	20230207	137500	-31.27	20230726	44800	110.94	20220928	1.75	Y	010120	5000	1500 억	4546465	N	N	3220	N	N
26	20230828	160241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96000	300	2	0.31	15854423400	165406	109.47	96600	97400	95100	124400	67000	95700	95851.20	14.97	0	53002	99633	97666	96333	94366	93033	97350	94050	1500	28700	5000	72730	100	1	30000000	28800	31.89	1.83	12	0.55	3010.00	52595.00	137500	20230726	-30.18	44800	20220928	114.29	137500	-30.18	20230726	47750	101.05	20230207	137500	-30.18	20230726	44800	114.29	20220928	1.76	Y	010120	5000	1500 억	4491438	N	N	3220	N	N
27	20230828	150243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95800	100	2	0.10	14091846400	147026	97.30	96600	97400	95100	124400	67000	95700	95845.97	14.97	0	44220	99633	97666	96333	94366	93033	97350	94050	1500	28700	5000	72730	100	1	30000000	28740	31.83	1.82	12	0.49	3010.00	52595.00	137500	20230726	-30.33	44800	20220928	113.84	137500	-30.33	20230726	47750	100.63	20230207	137500	-30.33	20230726	44800	113.84	20220928	1.76	Y	010120	5000	1500 억	4491438	N	N	2700	N	N
28	20230828	140244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95100	-600	5	-0.63	11461028800	119450	79.05	96600	97400	95100	124400	67000	95700	95948.38	14.97	0	29140	99633	97666	96333	94366	93033	97350	94050	1500	28700	5000	72730	100	1	30000000	28530	31.59	1.81	12	0.40	3010.00	52595.00	137500	20230726	-30.84	44800	20220928	112.28	137500	-30.84	20230726	47750	99.16	20230207	137500	-30.84	20230726	44800	112.28	20220928	1.76	Y	010120	5000	1500 억	4491438	N	N	2700	N	N
29	20230828	130247	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95400	-300	5	-0.31	9814376500	102167	67.62	96600	97400	95100	124400	67000	95700	96062.17	14.97	0	24670	99633	97666	96333	94366	93033	97350	94050	1500	28700	5000	72730	100	1	30000000	28620	31.69	1.81	12	0.34	3010.00	52595.00	137500	20230726	-30.62	44800	20220928	112.95	137500	-30.62	20230726	47750	99.79	20230207	137500	-30.62	20230726	44800	112.95	20220928	1.76	Y	010120	5000	1500 억	4491438	N	N	2700	N	N
30	20230828	120244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95700	0	3	0.00	7979919700	82938	54.89	96600	97400	95300	124400	67000	95700	96215.61	14.97	0	24022	99633	97666	96333	94366	93033	97350	94050	1500	28700	5000	72730	100	1	30000000	28710	31.79	1.82	12	0.28	3010.00	52595.00	137500	20230726	-30.40	44800	20220928	113.62	137500	-30.40	20230726	47750	100.42	20230207	137500	-30.40	20230726	44800	113.62	20220928	1.76	Y	010120	5000	1500 억	4491438	N	N	2700	N	N
31	20230828	110243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95500	-200	5	-0.21	6438293100	66833	44.23	96600	97400	95500	124400	67000	95700	96334.23	14.97	0	17367	99633	97666	96333	94366	93033	97350	94050	1500	28700	5000	72730	100	1	30000000	28650	31.73	1.82	12	0.22	3010.00	52595.00	137500	20230726	-30.55	44800	20220928	113.17	137500	-30.55	20230726	47750	100.00	20230207	137500	-30.55	20230726	44800	113.17	20220928	1.76	Y	010120	5000	1500 억	4491438	N	N	2700	N	N
32	20230828	100239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96400	700	2	0.73	4254955200	44067	29.16	96600	97400	95800	124400	67000	95700	96556.89	14.97	0	17753	99633	97666	96333	94366	93033	97350	94050	1500	28700	5000	72730	100	1	30000000	28920	32.03	1.83	12	0.15	3010.00	52595.00	137500	20230726	-29.89	44800	20220928	115.18	137500	-29.89	20230726	47750	101.88	20230207	137500	-29.89	20230726	44800	115.18	20220928	1.76	Y	010120	5000	1500 억	4491438	N	N	2700	N	N
33	20230828	090244	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	97300	1600	2	1.67	763571400	7908	5.23	96600	97400	95900	124400	67000	95700	96559.00	14.97	0	1939	99633	97666	96333	94366	93033	97350	94050	1500	28700	5000	72730	100	1	30000000	29190	32.33	1.85	12	0.03	3010.00	52595.00	137500	20230726	-29.24	44800	20220928	117.19	137500	-29.24	20230726	47750	103.77	20230207	137500	-29.24	20230726	44800	117.19	20220928	1.76	Y	010120	5000	1500 억	4491438	N	N	2700	N	N
34	20230825	160242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95700	-900	5	-0.93	14469429700	149982	70.73	95700	98300	95000	125500	67700	96600	96474.79	14.86	0	31795	99600	98100	95800	94300	92000	96950	93150	1500	28900	5000	73410	100	1	30000000	28710	31.79	1.82	12	0.50	3010.00	52595.00	137500	20230726	-30.40	44800	20220928	113.62	137500	-30.40	20230726	47750	100.42	20230207	137500	-30.40	20230726	44800	113.62	20220928	1.72	Y	010120	5000	1500 억	4459289	N	N	2700	N	N
35	20230825	150243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95700	-900	5	-0.93	12916525300	133773	63.09	95700	98300	95000	125500	67700	96600	96555.52	14.86	0	26039	99600	98100	95800	94300	92000	96950	93150	1500	28900	5000	73410	100	1	30000000	28710	31.79	1.82	12	0.45	3010.00	52595.00	137500	20230726	-30.40	44800	20220928	113.62	137500	-30.40	20230726	47750	100.42	20230207	137500	-30.40	20230726	44800	113.62	20220928	1.72	Y	010120	5000	1500 억	4459289	N	N	15956	N	N
36	20230825	140243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95900	-700	5	-0.72	11353690000	117455	55.39	95700	98300	95000	125500	67700	96600	96664.22	14.86	0	20380	99600	98100	95800	94300	92000	96950	93150	1500	28900	5000	73410	100	1	30000000	28770	31.86	1.82	12	0.39	3010.00	52595.00	137500	20230726	-30.25	44800	20220928	114.06	137500	-30.25	20230726	47750	100.84	20230207	137500	-30.25	20230726	44800	114.06	20220928	1.72	Y	010120	5000	1500 억	4459289	N	N	15956	N	N
37	20230825	130243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95800	-800	5	-0.83	10200388000	105410	49.71	95700	98300	95000	125500	67700	96600	96768.84	14.86	0	16168	99600	98100	95800	94300	92000	96950	93150	1500	28900	5000	73410	100	1	30000000	28740	31.83	1.82	12	0.35	3010.00	52595.00	137500	20230726	-30.33	44800	20220928	113.84	137500	-30.33	20230726	47750	100.63	20230207	137500	-30.33	20230726	44800	113.84	20220928	1.72	Y	010120	5000	1500 억	4459289	N	N	15956	N	N
38	20230825	120243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96100	-500	5	-0.52	8389199200	86518	40.80	95700	98300	95200	125500	67700	96600	96965.18	14.86	0	11091	99600	98100	95800	94300	92000	96950	93150	1500	28900	5000	73410	100	1	30000000	28830	31.93	1.83	12	0.29	3010.00	52595.00	137500	20230726	-30.11	44800	20220928	114.51	137500	-30.11	20230726	47750	101.26	20230207	137500	-30.11	20230726	44800	114.51	20220928	1.72	Y	010120	5000	1500 억	4459289	N	N	15956	N	N
39	20230825	110243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	97600	1000	2	1.04	7068056400	72860	34.36	95700	98300	95200	125500	67700	96600	97009.26	14.86	0	12547	99600	98100	95800	94300	92000	96950	93150	1500	28900	5000	73410	100	1	30000000	29280	32.43	1.86	12	0.24	3010.00	52595.00	137500	20230726	-29.02	44800	20220928	117.86	137500	-29.02	20230726	47750	104.40	20230207	137500	-29.02	20230726	44800	117.86	20220928	1.72	Y	010120	5000	1500 억	4459289	N	N	15956	N	N
40	20230825	100243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	97600	1000	2	1.04	4266133400	44147	20.82	95700	98000	95200	125500	67700	96600	96634.80	14.86	0	9143	99600	98100	95800	94300	92000	96950	93150	1500	28900	5000	73410	100	1	30000000	29280	32.43	1.86	12	0.15	3010.00	52595.00	137500	20230726	-29.02	44800	20220928	117.86	137500	-29.02	20230726	47750	104.40	20230207	137500	-29.02	20230726	44800	117.86	20220928	1.72	Y	010120	5000	1500 억	4459289	N	N	15956	N	N
41	20230825	090243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96500	-100	5	-0.10	423200400	4423	2.09	95700	96500	95200	125500	67700	96600	95662.03	14.86	0	844	99600	98100	95800	94300	92000	96950	93150	1500	28900	5000	73410	100	1	30000000	28950	32.06	1.83	12	0.01	3010.00	52595.00	137500	20230726	-29.82	44800	20220928	115.40	137500	-29.82	20230726	47750	102.09	20230207	137500	-29.82	20230726	44800	115.40	20220928	1.72	Y	010120	5000	1500 억	4459289	N	N	15956	N	N
42	20230824	160240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96600	0	3	0.00	19985595800	209421	108.95	97100	97300	93500	125500	67700	96600	95428.75	14.74	0	31921	102266	99432	97266	94432	92266	98350	93350	1500	28900	5000	73410	100	1	30000000	28980	32.09	1.84	12	0.70	3010.00	52595.00	137500	20230726	-29.75	44800	20220928	115.62	137500	-29.75	20230726	47750	102.30	20230207	137500	-29.75	20230726	44800	115.62	20220928	1.77	Y	010120	5000	1500 억	4422697	N	N	15956	N	N
43	20230824	150239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96400	-200	5	-0.21	17899582100	187824	97.72	97100	97300	93500	125500	67700	96600	95299.70	14.74	0	31710	102266	99432	97266	94432	92266	98350	93350	1500	28900	5000	73410	100	1	30000000	28920	32.03	1.83	12	0.63	3010.00	52595.00	137500	20230726	-29.89	44800	20220928	115.18	137500	-29.89	20230726	47750	101.88	20230207	137500	-29.89	20230726	44800	115.18	20220928	1.77	Y	010120	5000	1500 억	4422697	N	N	4329	N	N
44	20230824	140241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96200	-400	5	-0.41	15355717400	161326	83.93	97100	97300	93500	125500	67700	96600	95184.32	14.74	0	26490	102266	99432	97266	94432	92266	98350	93350	1500	28900	5000	73410	100	1	30000000	28860	31.96	1.83	12	0.54	3010.00	52595.00	137500	20230726	-30.04	44800	20220928	114.73	137500	-30.04	20230726	47750	101.47	20230207	137500	-30.04	20230726	44800	114.73	20220928	1.77	Y	010120	5000	1500 억	4422697	N	N	4329	N	N
45	20230824	130242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95500	-1100	5	-1.14	13271687700	139561	72.61	97100	97300	93500	125500	67700	96600	95095.88	14.74	0	20497	102266	99432	97266	94432	92266	98350	93350	1500	28900	5000	73410	100	1	30000000	28650	31.73	1.82	12	0.47	3010.00	52595.00	137500	20230726	-30.55	44800	20220928	113.17	137500	-30.55	20230726	47750	100.00	20230207	137500	-30.55	20230726	44800	113.17	20220928	1.77	Y	010120	5000	1500 억	4422697	N	N	4329	N	N
46	20230824	120243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96000	-600	5	-0.62	11085227900	116773	60.75	97100	97300	93500	125500	67700	96600	94929.60	14.74	0	14781	102266	99432	97266	94432	92266	98350	93350	1500	28900	5000	73410	100	1	30000000	28800	31.89	1.83	12	0.39	3010.00	52595.00	137500	20230726	-30.18	44800	20220928	114.29	137500	-30.18	20230726	47750	101.05	20230207	137500	-30.18	20230726	44800	114.29	20220928	1.77	Y	010120	5000	1500 억	4422697	N	N	4329	N	N
47	20230824	110241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95200	-1400	5	-1.45	8823896100	93051	48.41	97100	97300	93500	125500	67700	96600	94828.45	14.74	0	6735	102266	99432	97266	94432	92266	98350	93350	1500	28900	5000	73410	100	1	30000000	28560	31.63	1.81	12	0.31	3010.00	52595.00	137500	20230726	-30.76	44800	20220928	112.50	137500	-30.76	20230726	47750	99.37	20230207	137500	-30.76	20230726	44800	112.50	20220928	1.77	Y	010120	5000	1500 억	4422697	N	N	4329	N	N
48	20230824	100241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	93800	-2800	5	-2.90	5911472500	62313	32.42	97100	97300	93500	125500	67700	96600	94867.18	14.74	0	-6039	102266	99432	97266	94432	92266	98350	93350	1500	28900	5000	73410	100	1	30000000	28140	31.16	1.78	12	0.21	3010.00	52595.00	137500	20230726	-31.78	44800	20220928	109.38	137500	-31.78	20230726	47750	96.44	20230207	137500	-31.78	20230726	44800	109.38	20220928	1.77	Y	010120	5000	1500 억	4422697	N	N	4329	N	N
49	20230824	090242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96400	-200	5	-0.21	414499900	4298	2.24	97100	97100	94600	125500	67700	96600	96439.88	14.74	0	-633	102266	99432	97266	94432	92266	98350	93350	1500	28900	5000	73410	100	1	30000000	28920	32.03	1.83	12	0.01	3010.00	52595.00	137500	20230726	-29.89	44800	20220928	115.18	137500	-29.89	20230726	47750	101.88	20230207	137500	-29.89	20230726	44800	115.18	20220928	1.77	Y	010120	5000	1500 억	4422697	N	N	4329	N	N
50	20230823	160239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96600	-1300	5	-1.33	18608645500	191533	73.78	97000	100100	95100	127200	68600	97900	97156.66	14.60	0	23124	101166	99532	97266	95632	93366	100350	96450	1500	29300	5000	74400	100	1	30000000	28980	32.09	1.84	12	0.64	3010.00	52595.00	137500	20230726	-29.75	44800	20220928	115.62	137500	-29.75	20230726	47750	102.30	20230207	137500	-29.75	20230726	44800	115.62	20220928	1.79	Y	010120	5000	1500 억	4380999	N	N	4329	N	N
51	20230823	150240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96200	-1700	5	-1.74	17087240400	175746	67.70	97000	100100	95100	127200	68600	97900	97226.55	14.60	0	16588	101166	99532	97266	95632	93366	100350	96450	1500	29300	5000	74400	100	1	30000000	28860	31.96	1.83	12	0.59	3010.00	52595.00	137500	20230726	-30.04	44800	20220928	114.73	137500	-30.04	20230726	47750	101.47	20230207	137500	-30.04	20230726	44800	114.73	20220928	1.79	Y	010120	5000	1500 억	4380999	N	N	6605	N	N
52	20230823	140242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96600	-1300	5	-1.33	14882705400	152869	58.89	97000	100100	95100	127200	68600	97900	97355.61	14.60	0	7450	101166	99532	97266	95632	93366	100350	96450	1500	29300	5000	74400	100	1	30000000	28980	32.09	1.84	12	0.51	3010.00	52595.00	137500	20230726	-29.75	44800	20220928	115.62	137500	-29.75	20230726	47750	102.30	20230207	137500	-29.75	20230726	44800	115.62	20220928	1.79	Y	010120	5000	1500 억	4380999	N	N	6605	N	N
53	20230823	130241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96100	-1800	5	-1.84	13244539100	135862	52.34	97000	100100	95100	127200	68600	97900	97484.95	14.60	0	1118	101166	99532	97266	95632	93366	100350	96450	1500	29300	5000	74400	100	1	30000000	28830	31.93	1.83	12	0.45	3010.00	52595.00	137500	20230726	-30.11	44800	20220928	114.51	137500	-30.11	20230726	47750	101.26	20230207	137500	-30.11	20230726	44800	114.51	20220928	1.79	Y	010120	5000	1500 억	4380999	N	N	6605	N	N
54	20230823	120241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95600	-2300	5	-2.35	11345891900	116017	44.69	97000	100100	95400	127200	68600	97900	97795.00	14.60	0	-8434	101166	99532	97266	95632	93366	100350	96450	1500	29300	5000	74400	100	1	30000000	28680	31.76	1.82	12	0.39	3010.00	52595.00	137500	20230726	-30.47	44800	20220928	113.39	137500	-30.47	20230726	47750	100.21	20230207	137500	-30.47	20230726	44800	113.39	20220928	1.79	Y	010120	5000	1500 억	4380999	N	N	6605	N	N
55	20230823	110240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96200	-1700	5	-1.74	9943137300	101383	39.06	97000	100100	95800	127200	68600	97900	98075.16	14.60	0	-7745	101166	99532	97266	95632	93366	100350	96450	1500	29300	5000	74400	100	1	30000000	28860	31.96	1.83	12	0.34	3010.00	52595.00	137500	20230726	-30.04	44800	20220928	114.73	137500	-30.04	20230726	47750	101.47	20230207	137500	-30.04	20230726	44800	114.73	20220928	1.79	Y	010120	5000	1500 억	4380999	N	N	6605	N	N
56	20230823	100241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	98400	500	2	0.51	7054297000	71578	27.57	97000	100100	96500	127200	68600	97900	98554.84	14.60	0	-6139	101166	99532	97266	95632	93366	100350	96450	1500	29300	5000	74400	100	1	30000000	29520	32.69	1.87	12	0.24	3010.00	52595.00	137500	20230726	-28.44	44800	20220928	119.64	137500	-28.44	20230726	47750	106.07	20230207	137500	-28.44	20230726	44800	119.64	20220928	1.79	Y	010120	5000	1500 억	4380999	N	N	6605	N	N
57	20230823	090243	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	97000	-900	5	-0.92	462516000	4764	1.84	97000	97600	96500	127200	68600	97900	97069.25	14.60	0	-648	101166	99532	97266	95632	93366	100350	96450	1500	29300	5000	74400	100	1	30000000	29100	32.23	1.84	12	0.02	3010.00	52595.00	137500	20230726	-29.45	44800	20220928	116.52	137500	-29.45	20230726	47750	103.14	20230207	137500	-29.45	20230726	44800	116.52	20220928	1.79	Y	010120	5000	1500 억	4380999	N	N	6605	N	N
58	20230822	160239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	97900	3100	2	3.27	25082775400	257708	91.50	95500	98900	95000	123200	66400	94800	97329.62	14.46	0	23821	98066	96432	95066	93432	92066	95750	92750	1500	28400	5000	72040	100	1	30000000	29370	32.52	1.86	12	0.86	3010.00	52595.00	137500	20230726	-28.80	44800	20220928	118.53	137500	-28.80	20230726	47750	105.03	20230207	137500	-28.80	20230726	44800	118.53	20220928	1.81	Y	010120	5000	1500 억	4338580	N	N	6581	N	N
59	20230822	150240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	98000	3200	2	3.38	22930208200	235662	83.67	95500	98900	95000	123200	66400	94800	97301.79	14.46	0	20738	98066	96432	95066	93432	92066	95750	92750	1500	28400	5000	72040	100	1	30000000	29400	32.56	1.86	12	0.79	3010.00	52595.00	137500	20230726	-28.73	44800	20220928	118.75	137500	-28.73	20230726	47750	105.24	20230207	137500	-28.73	20230726	44800	118.75	20220928	1.81	Y	010120	5000	1500 억	4338580	N	N	13092	N	N
60	20230822	140241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	98400	3600	2	3.80	19670786200	202502	71.90	95500	98900	95000	123200	66400	94800	97139.30	14.46	0	17749	98066	96432	95066	93432	92066	95750	92750	1500	28400	5000	72040	100	1	30000000	29520	32.69	1.87	12	0.68	3010.00	52595.00	137500	20230726	-28.44	44800	20220928	119.64	137500	-28.44	20230726	47750	106.07	20230207	137500	-28.44	20230726	44800	119.64	20220928	1.81	Y	010120	5000	1500 억	4338580	N	N	13092	N	N
61	20230822	130239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	98800	4000	2	4.22	17024910200	175600	62.35	95500	98900	95000	123200	66400	94800	96953.40	14.46	0	18810	98066	96432	95066	93432	92066	95750	92750	1500	28400	5000	72040	100	1	30000000	29640	32.82	1.88	12	0.59	3010.00	52595.00	137500	20230726	-28.15	44800	20220928	120.54	137500	-28.15	20230726	47750	106.91	20230207	137500	-28.15	20230726	44800	120.54	20220928	1.81	Y	010120	5000	1500 억	4338580	N	N	13092	N	N
62	20230822	120236	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	98100	3300	2	3.48	14749118200	152440	54.12	95500	98800	95000	123200	66400	94800	96754.24	14.46	0	15749	98066	96432	95066	93432	92066	95750	92750	1500	28400	5000	72040	100	1	30000000	29430	32.59	1.87	12	0.51	3010.00	52595.00	137500	20230726	-28.65	44800	20220928	118.97	137500	-28.65	20230726	47750	105.45	20230207	137500	-28.65	20230726	44800	118.97	20220928	1.81	Y	010120	5000	1500 억	4338580	N	N	13092	N	N
63	20230822	110238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	97500	2700	2	2.85	11448329400	118789	42.18	95500	98000	95000	123200	66400	94800	96376.00	14.46	0	14374	98066	96432	95066	93432	92066	95750	92750	1500	28400	5000	72040	100	1	30000000	29250	32.39	1.85	12	0.40	3010.00	52595.00	137500	20230726	-29.09	44800	20220928	117.63	137500	-29.09	20230726	47750	104.19	20230207	137500	-29.09	20230726	44800	117.63	20220928	1.81	Y	010120	5000	1500 억	4338580	N	N	13092	N	N
64	20230822	100238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96700	1900	2	2.00	6143559700	64209	22.80	95500	96800	95000	123200	66400	94800	95681.35	14.46	0	15386	98066	96432	95066	93432	92066	95750	92750	1500	28400	5000	72040	100	1	30000000	29010	32.13	1.84	12	0.21	3010.00	52595.00	137500	20230726	-29.67	44800	20220928	115.85	137500	-29.67	20230726	47750	102.51	20230207	137500	-29.67	20230726	44800	115.85	20220928	1.81	Y	010120	5000	1500 억	4338580	N	N	13092	N	N
65	20230822	090238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95400	600	2	0.63	511085700	5350	1.90	95500	95800	95200	123200	66400	94800	95536.92	14.46	0	-1816	98066	96432	95066	93432	92066	95750	92750	1500	28400	5000	72040	100	1	30000000	28620	31.69	1.81	12	0.02	3010.00	52595.00	137500	20230726	-30.62	44800	20220928	112.95	137500	-30.62	20230726	47750	99.79	20230207	137500	-30.62	20230726	44800	112.95	20220928	1.81	Y	010120	5000	1500 억	4338580	N	N	13092	N	N
66	20230821	160238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	94800	-1000	5	-1.04	26532176800	280335	98.09	95700	96700	93700	124500	67100	95800	94642.91	14.08	0	88672	101266	98532	96466	93732	91666	97500	92700	1500	28700	5000	72800	100	1	30000000	28440	31.50	1.80	12	0.93	3010.00	52595.00	137500	20230726	-31.05	44800	20220928	111.61	137500	-31.05	20230726	47750	98.53	20230207	137500	-31.05	20230726	44800	111.61	20220928	1.93	Y	010120	5000	1500 억	4223045	N	N	13092	N	N
67	20230821	150239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	94400	-1400	5	-1.46	24754498200	261531	91.51	95700	96700	93700	124500	67100	95800	94650.66	14.08	0	80608	101266	98532	96466	93732	91666	97500	92700	1500	28700	5000	72800	100	1	30000000	28320	31.36	1.79	12	0.87	3010.00	52595.00	137500	20230726	-31.35	44800	20220928	110.71	137500	-31.35	20230726	47750	97.70	20230207	137500	-31.35	20230726	44800	110.71	20220928	1.93	Y	010120	5000	1500 억	4223045	N	N	13452	N	N
68	20230821	140239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	94800	-1000	5	-1.04	20510741300	216553	75.77	95700	96700	93700	124500	67100	95800	94712.83	14.08	0	65039	101266	98532	96466	93732	91666	97500	92700	1500	28700	5000	72800	100	1	30000000	28440	31.50	1.80	12	0.72	3010.00	52595.00	137500	20230726	-31.05	44800	20220928	111.61	137500	-31.05	20230726	47750	98.53	20230207	137500	-31.05	20230726	44800	111.61	20220928	1.93	Y	010120	5000	1500 억	4223045	N	N	13452	N	N
69	20230821	130241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95400	-400	5	-0.42	17707451500	187124	65.48	95700	96700	93700	124500	67100	95800	94627.23	14.08	0	63956	101266	98532	96466	93732	91666	97500	92700	1500	28700	5000	72800	100	1	30000000	28620	31.69	1.81	12	0.62	3010.00	52595.00	137500	20230726	-30.62	44800	20220928	112.95	137500	-30.62	20230726	47750	99.79	20230207	137500	-30.62	20230726	44800	112.95	20220928	1.93	Y	010120	5000	1500 억	4223045	N	N	13452	N	N
70	20230821	120240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	93900	-1900	5	-1.98	14689990800	155202	54.31	95700	96700	93700	124500	67100	95800	94648.09	14.08	0	50714	101266	98532	96466	93732	91666	97500	92700	1500	28700	5000	72800	100	1	30000000	28170	31.20	1.79	12	0.52	3010.00	52595.00	137500	20230726	-31.71	44800	20220928	109.60	137500	-31.71	20230726	47750	96.65	20230207	137500	-31.71	20230726	44800	109.60	20220928	1.93	Y	010120	5000	1500 억	4223045	N	N	13452	N	N
71	20230821	110240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	94500	-1300	5	-1.36	11876910900	125313	43.85	95700	96700	93700	124500	67100	95800	94774.99	14.08	0	44675	101266	98532	96466	93732	91666	97500	92700	1500	28700	5000	72800	100	1	30000000	28350	31.40	1.80	12	0.42	3010.00	52595.00	137500	20230726	-31.27	44800	20220928	110.94	137500	-31.27	20230726	47750	97.91	20230207	137500	-31.27	20230726	44800	110.94	20220928	1.93	Y	010120	5000	1500 억	4223045	N	N	13452	N	N
72	20230821	100239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	94200	-1600	5	-1.67	5554617800	58482	20.46	95700	96700	94100	124500	67100	95800	94974.83	14.08	0	16492	101266	98532	96466	93732	91666	97500	92700	1500	28700	5000	72800	100	1	30000000	28260	31.30	1.79	12	0.19	3010.00	52595.00	137500	20230726	-31.49	44800	20220928	110.27	137500	-31.49	20230726	47750	97.28	20230207	137500	-31.49	20230726	44800	110.27	20220928	1.93	Y	010120	5000	1500 억	4223045	N	N	13452	N	N
73	20230821	090242	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96300	500	2	0.52	539212700	5628	1.97	95700	96700	94400	124500	67100	95800	95809.55	14.08	0	957	101266	98532	96466	93732	91666	97500	92700	1500	28700	5000	72800	100	1	30000000	28890	31.99	1.83	12	0.02	3010.00	52595.00	137500	20230726	-29.96	44800	20220928	114.96	137500	-29.96	20230726	47750	101.68	20230207	137500	-29.96	20230726	44800	114.96	20220928	1.93	Y	010120	5000	1500 억	4223045	N	N	13452	N	N
74	20230818	160239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95800	-2900	5	-2.94	27171669800	283634	65.14	96300	99200	94400	128300	69100	98700	95798.29	13.84	0	48611	103366	101032	96766	94432	90166	98900	92300	1500	29600	5000	75010	100	1	30000000	28740	31.83	1.82	12	0.95	3010.00	52595.00	137500	20230726	-30.33	44800	20220928	113.84	137500	-30.33	20230726	47750	100.63	20230207	137500	-30.33	20230726	44800	113.84	20220928	1.95	Y	010120	5000	1500 억	4150853	N	N	13428	N	N
75	20230818	150238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95100	-3600	5	-3.65	23902763300	249380	57.27	96300	99200	94400	128300	69100	98700	95848.69	13.84	0	32641	103366	101032	96766	94432	90166	98900	92300	1500	29600	5000	75010	100	1	30000000	28530	31.59	1.81	12	0.83	3010.00	52595.00	137500	20230726	-30.84	44800	20220928	112.28	137500	-30.84	20230726	47750	99.16	20230207	137500	-30.84	20230726	44800	112.28	20220928	1.95	Y	010120	5000	1500 억	4150853	N	N	21258	N	N
76	20230818	140239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95300	-3400	5	-3.44	20317453300	211705	48.62	96300	99200	94400	128300	69100	98700	95970.51	13.84	0	17024	103366	101032	96766	94432	90166	98900	92300	1500	29600	5000	75010	100	1	30000000	28590	31.66	1.81	12	0.71	3010.00	52595.00	137500	20230726	-30.69	44800	20220928	112.72	137500	-30.69	20230726	47750	99.58	20230207	137500	-30.69	20230726	44800	112.72	20220928	1.95	Y	010120	5000	1500 억	4150853	N	N	21258	N	N
77	20230818	130236	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95100	-3600	5	-3.65	17526306500	182378	41.88	96300	99200	94400	128300	69100	98700	96098.71	13.84	0	10747	103366	101032	96766	94432	90166	98900	92300	1500	29600	5000	75010	100	1	30000000	28530	31.59	1.81	12	0.61	3010.00	52595.00	137500	20230726	-30.84	44800	20220928	112.28	137500	-30.84	20230726	47750	99.16	20230207	137500	-30.84	20230726	44800	112.28	20220928	1.95	Y	010120	5000	1500 억	4150853	N	N	21258	N	N
78	20230818	120245	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	94700	-4000	5	-4.05	15374078000	159676	36.67	96300	99200	94400	128300	69100	98700	96282.87	13.84	0	6018	103366	101032	96766	94432	90166	98900	92300	1500	29600	5000	75010	100	1	30000000	28410	31.46	1.80	12	0.53	3010.00	52595.00	137500	20230726	-31.13	44800	20220928	111.38	137500	-31.13	20230726	47750	98.32	20230207	137500	-31.13	20230726	44800	111.38	20220928	1.95	Y	010120	5000	1500 억	4150853	N	N	21258	N	N
79	20230818	110238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96000	-2700	5	-2.74	12014458800	124350	28.56	96300	99200	95000	128300	69100	98700	96617.98	13.84	0	14414	103366	101032	96766	94432	90166	98900	92300	1500	29600	5000	75010	100	1	30000000	28800	31.89	1.83	12	0.41	3010.00	52595.00	137500	20230726	-30.18	44800	20220928	114.29	137500	-30.18	20230726	47750	101.05	20230207	137500	-30.18	20230726	44800	114.29	20220928	1.95	Y	010120	5000	1500 억	4150853	N	N	21258	N	N
80	20230818	100238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95800	-2900	5	-2.94	7282888000	74815	17.18	96300	99200	95800	128300	69100	98700	97345.18	13.84	0	13906	103366	101032	96766	94432	90166	98900	92300	1500	29600	5000	75010	100	1	30000000	28740	31.83	1.82	12	0.25	3010.00	52595.00	137500	20230726	-30.33	44800	20220928	113.84	137500	-30.33	20230726	47750	100.63	20230207	137500	-30.33	20230726	44800	113.84	20220928	1.95	Y	010120	5000	1500 억	4150853	N	N	21258	N	N
81	20230818	090239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96600	-2100	5	-2.13	779747600	8094	1.86	96300	97000	96100	128300	69100	98700	96334.74	13.84	0	2200	103366	101032	96766	94432	90166	98900	92300	1500	29600	5000	75010	100	1	30000000	28980	32.09	1.84	12	0.03	3010.00	52595.00	137500	20230726	-29.75	44800	20220928	115.62	137500	-29.75	20230726	47750	102.30	20230207	137500	-29.75	20230726	44800	115.62	20220928	1.95	Y	010120	5000	1500 억	4150853	N	N	21258	N	N
82	20230817	160240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	98700	-1900	5	-1.89	41564976600	433575	92.36	99000	99100	92500	130700	70500	100600	95859.21	13.57	0	73337	107800	104200	101700	98100	95600	102950	96850	1500	30100	5000	76450	100	1	30000000	29610	32.79	1.88	12	1.45	3010.00	52595.00	137500	20230726	-28.22	44800	20220928	120.31	137500	-28.22	20230726	47750	106.70	20230207	137500	-28.22	20230726	44800	120.31	20220928	1.96	Y	010120	5000	1500 억	4071186	N	N	21228	N	N
83	20230817	150241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	98400	-2200	5	-2.19	38721532400	404687	86.20	99000	99100	92500	130700	70500	100600	95678.70	13.57	0	63620	107800	104200	101700	98100	95600	102950	96850	1500	30100	5000	76450	100	1	30000000	29520	32.69	1.87	12	1.35	3010.00	52595.00	137500	20230726	-28.44	44800	20220928	119.64	137500	-28.44	20230726	47750	106.07	20230207	137500	-28.44	20230726	44800	119.64	20220928	1.96	Y	010120	5000	1500 억	4071186	N	N	28757	N	N
84	20230817	140238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	97700	-2900	5	-2.88	35262801800	369424	78.69	99000	99100	92500	130700	70500	100600	95448.92	13.57	0	53473	107800	104200	101700	98100	95600	102950	96850	1500	30100	5000	76450	100	1	30000000	29310	32.46	1.86	12	1.23	3010.00	52595.00	137500	20230726	-28.95	44800	20220928	118.08	137500	-28.95	20230726	47750	104.61	20230207	137500	-28.95	20230726	44800	118.08	20220928	1.96	Y	010120	5000	1500 억	4071186	N	N	28757	N	N
85	20230817	130237	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	97300	-3300	5	-3.28	32364815800	339767	72.37	99000	99100	92500	130700	70500	100600	95250.78	13.57	0	46041	107800	104200	101700	98100	95600	102950	96850	1500	30100	5000	76450	100	1	30000000	29190	32.33	1.85	12	1.13	3010.00	52595.00	137500	20230726	-29.24	44800	20220928	117.19	137500	-29.24	20230726	47750	103.77	20230207	137500	-29.24	20230726	44800	117.19	20220928	1.96	Y	010120	5000	1500 억	4071186	N	N	28757	N	N
86	20230817	120239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	97100	-3500	5	-3.48	29035803100	305565	65.09	99000	99100	92500	130700	70500	100600	95017.37	13.57	0	33128	107800	104200	101700	98100	95600	102950	96850	1500	30100	5000	76450	100	1	30000000	29130	32.26	1.85	12	1.02	3010.00	52595.00	137500	20230726	-29.38	44800	20220928	116.74	137500	-29.38	20230726	47750	103.35	20230207	137500	-29.38	20230726	44800	116.74	20220928	1.96	Y	010120	5000	1500 억	4071186	N	N	28757	N	N
87	20230817	110239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	95100	-5500	5	-5.47	24478240700	258140	54.99	99000	99100	92500	130700	70500	100600	94818.14	13.57	0	15426	107800	104200	101700	98100	95600	102950	96850	1500	30100	5000	76450	100	1	30000000	28530	31.59	1.81	12	0.86	3010.00	52595.00	137500	20230726	-30.84	44800	20220928	112.28	137500	-30.84	20230726	47750	99.16	20230207	137500	-30.84	20230726	44800	112.28	20220928	1.96	Y	010120	5000	1500 억	4071186	N	N	28757	N	N
88	20230817	100238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	94600	-6000	5	-5.96	19608684300	206557	44.00	99000	99100	92500	130700	70500	100600	94922.14	13.57	0	2258	107800	104200	101700	98100	95600	102950	96850	1500	30100	5000	76450	100	1	30000000	28380	31.43	1.80	12	0.69	3010.00	52595.00	137500	20230726	-31.20	44800	20220928	111.16	137500	-31.20	20230726	47750	98.12	20230207	137500	-31.20	20230726	44800	111.16	20220928	1.96	Y	010120	5000	1500 억	4071186	N	N	28757	N	N
89	20230817	090238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	96600	-4000	5	-3.98	2550571900	26119	5.56	99000	99100	96100	130700	70500	100600	97614.71	13.57	0	-5261	107800	104200	101700	98100	95600	102950	96850	1500	30100	5000	76450	100	1	30000000	28980	32.09	1.84	12	0.09	3010.00	52595.00	137500	20230726	-29.75	44800	20220928	115.62	137500	-29.75	20230726	47750	102.30	20230207	137500	-29.75	20230726	44800	115.62	20220928	1.96	Y	010120	5000	1500 억	4071186	N	N	28757	N	N
90	20230816	160238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100600	-1900	5	-1.85	47328941600	464157	130.92	102500	105300	99200	133200	71800	102500	101970.85	13.65	0	-33253	105100	103800	101500	100200	97900	104450	100850	1500	30700	5000	77900	100	1	30000000	30180	33.42	1.91	12	1.55	3010.00	52595.00	137500	20230726	-26.84	44800	20220928	124.55	137500	-26.84	20230726	47750	110.68	20230207	137500	-26.84	20230726	44800	124.55	20220928	2.06	Y	010120	5000	1500 억	4095573	N	N	28749	N	N
91	20230816	150238	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100800	-1700	5	-1.66	44404656300	435103	122.72	102500	105300	99200	133200	71800	102500	102055.15	13.65	0	-36298	105100	103800	101500	100200	97900	104450	100850	1500	30700	5000	77900	100	1	30000000	30240	33.49	1.92	12	1.45	3010.00	52595.00	137500	20230726	-26.69	44800	20220928	125.00	137500	-26.69	20230726	47750	111.10	20230207	137500	-26.69	20230726	44800	125.00	20220928	2.06	Y	010120	5000	1500 억	4095573	N	N	20642	N	N
92	20230816	140237	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	101100	-1400	5	-1.37	40857110300	400016	112.83	102500	105300	99200	133200	71800	102500	102138.38	13.65	0	-36122	105100	103800	101500	100200	97900	104450	100850	1500	30700	5000	77900	100	1	30000000	30330	33.59	1.92	12	1.33	3010.00	52595.00	137500	20230726	-26.47	44800	20220928	125.67	137500	-26.47	20230726	47750	111.73	20230207	137500	-26.47	20230726	44800	125.67	20220928	2.06	Y	010120	5000	1500 억	4095573	N	N	20642	N	N
93	20230816	130240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	101500	-1000	5	-0.98	37782450700	369708	104.28	102500	105300	99200	133200	71800	102500	102195.10	13.65	0	-40927	105100	103800	101500	100200	97900	104450	100850	1500	30700	5000	77900	100	1	30000000	30450	33.72	1.93	12	1.23	3010.00	52595.00	137500	20230726	-26.18	44800	20220928	126.56	137500	-26.18	20230726	47750	112.57	20230207	137500	-26.18	20230726	44800	126.56	20220928	2.06	Y	010120	5000	1500 억	4095573	N	N	20642	N	N
94	20230816	120240	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	101600	-900	5	-0.88	34752488600	339825	95.85	102500	105300	99200	133200	71800	102500	102265.60	13.65	0	-36127	105100	103800	101500	100200	97900	104450	100850	1500	30700	5000	77900	100	1	30000000	30480	33.75	1.93	12	1.13	3010.00	52595.00	137500	20230726	-26.11	44800	20220928	126.79	137500	-26.11	20230726	47750	112.77	20230207	137500	-26.11	20230726	44800	126.79	20220928	2.06	Y	010120	5000	1500 억	4095573	N	N	20642	N	N
95	20230816	110239	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	101200	-1300	5	-1.27	20079571700	197654	55.75	102500	103300	99200	133200	71800	102500	101587.92	13.65	0	-27289	105100	103800	101500	100200	97900	104450	100850	1500	30700	5000	77900	100	1	30000000	30360	33.62	1.92	12	0.66	3010.00	52595.00	137500	20230726	-26.40	44800	20220928	125.89	137500	-26.40	20230726	47750	111.94	20230207	137500	-26.40	20230726	44800	125.89	20220928	2.06	Y	010120	5000	1500 억	4095573	N	N	20642	N	N
96	20230816	100234	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	101900	-600	5	-0.59	12827615200	126635	35.72	102500	102600	99200	133200	71800	102500	101292.69	13.65	0	-13584	105100	103800	101500	100200	97900	104450	100850	1500	30700	5000	77900	100	1	30000000	30570	33.85	1.94	12	0.42	3010.00	52595.00	137500	20230726	-25.89	44800	20220928	127.46	137500	-25.89	20230726	47750	113.40	20230207	137500	-25.89	20230726	44800	127.46	20220928	2.06	Y	010120	5000	1500 억	4095573	N	N	20642	N	N
97	20230816	090236	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	101200	-1300	5	-1.27	1034413700	10126	2.86	102500	102600	101000	133200	71800	102500	102142.07	13.65	0	-2982	105100	103800	101500	100200	97900	104450	100850	1500	30700	5000	77900	100	1	30000000	30360	33.62	1.92	12	0.03	3010.00	52595.00	137500	20230726	-26.40	44800	20220928	125.89	137500	-26.40	20230726	47750	111.94	20230207	137500	-26.40	20230726	44800	125.89	20220928	2.06	Y	010120	5000	1500 억	4095573	N	N	20642	N	N
98	20230814	160236	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	102500	2200	2	2.19	35853176200	352866	105.23	99800	102800	99200	130300	70300	100300	101602.46	13.45	0	488	102700	101500	100100	98900	97500	102100	99500	1500	30000	5000	76220	100	1	30000000	30750	34.05	1.95	12	1.18	3010.00	52595.00	137500	20230726	-25.45	44800	20220928	128.79	137500	-25.45	20230726	47750	114.66	20230207	137500	-25.45	20230726	44800	128.79	20220928	1.92	Y	010120	5000	1500 억	4034978	N	N	20632	N	N
99	20230814	150236	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	102600	2300	2	2.29	33644425600	331298	98.80	99800	102800	99200	130300	70300	100300	101555.18	13.45	0	-2556	102700	101500	100100	98900	97500	102100	99500	1500	30000	5000	76220	100	1	30000000	30780	34.09	1.95	12	1.10	3010.00	52595.00	137500	20230726	-25.38	44800	20220928	129.02	137500	-25.38	20230726	47750	114.87	20230207	137500	-25.38	20230726	44800	129.02	20220928	1.92	Y	010120	5000	1500 억	4034978	N	N	12422	N	N
100	20230814	140236	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	101500	1200	2	1.20	27317370000	269387	80.33	99800	102700	99200	130300	70300	100300	101407.65	13.45	0	-18386	102700	101500	100100	98900	97500	102100	99500	1500	30000	5000	76220	100	1	30000000	30450	33.72	1.93	12	0.90	3010.00	52595.00	137500	20230726	-26.18	44800	20220928	126.56	137500	-26.18	20230726	47750	112.57	20230207	137500	-26.18	20230726	44800	126.56	20220928	1.92	Y	010120	5000	1500 억	4034978	N	N	12422	N	N
101	20230814	130235	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	101700	1400	2	1.40	24929094800	245869	73.32	99800	102700	99200	130300	70300	100300	101393.92	13.45	0	-18968	102700	101500	100100	98900	97500	102100	99500	1500	30000	5000	76220	100	1	30000000	30510	33.79	1.93	12	0.82	3010.00	52595.00	137500	20230726	-26.04	44800	20220928	127.01	137500	-26.04	20230726	47750	112.98	20230207	137500	-26.04	20230726	44800	127.01	20220928	1.92	Y	010120	5000	1500 억	4034978	N	N	12422	N	N
102	20230814	120235	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	101300	1000	2	1.00	21665377600	213779	63.75	99800	102700	99200	130300	70300	100300	101347.10	13.45	0	-21160	102700	101500	100100	98900	97500	102100	99500	1500	30000	5000	76220	100	1	30000000	30390	33.65	1.93	12	0.71	3010.00	52595.00	137500	20230726	-26.33	44800	20220928	126.12	137500	-26.33	20230726	47750	112.15	20230207	137500	-26.33	20230726	44800	126.12	20220928	1.92	Y	010120	5000	1500 억	4034978	N	N	12422	N	N
103	20230814	110235	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	101000	700	2	0.70	18714270500	184598	55.05	99800	102700	99200	130300	70300	100300	101381.33	13.45	0	-17740	102700	101500	100100	98900	97500	102100	99500	1500	30000	5000	76220	100	1	30000000	30300	33.55	1.92	12	0.62	3010.00	52595.00	137500	20230726	-26.55	44800	20220928	125.45	137500	-26.55	20230726	47750	111.52	20230207	137500	-26.55	20230726	44800	125.45	20220928	1.92	Y	010120	5000	1500 억	4034978	N	N	12422	N	N
104	20230814	100234	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	101000	700	2	0.70	12378133900	122189	36.44	99800	102700	99200	130300	70300	100300	101307.14	13.45	0	-6646	102700	101500	100100	98900	97500	102100	99500	1500	30000	5000	76220	100	1	30000000	30300	33.55	1.92	12	0.41	3010.00	52595.00	137500	20230726	-26.55	44800	20220928	125.45	137500	-26.55	20230726	47750	111.52	20230207	137500	-26.55	20230726	44800	125.45	20220928	1.92	Y	010120	5000	1500 억	4034978	N	N	12422	N	N
105	20230814	090235	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100300	0	3	0.00	621260500	6213	1.85	99800	100500	99500	130300	70300	100300	99967.93	13.45	0	247	102700	101500	100100	98900	97500	102100	99500	1500	30000	5000	76220	100	1	30000000	30090	33.32	1.91	12	0.02	3010.00	52595.00	137500	20230726	-27.05	44800	20220928	123.88	137500	-27.05	20230726	47750	110.05	20230207	137500	-27.05	20230726	44800	123.88	20220928	1.92	Y	010120	5000	1500 억	4034978	N	N	12422	N	N
106	20230811	160234	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100300	1200	2	1.21	33363031500	333321	60.97	99200	101300	98700	128800	69400	99100	100092.75	13.04	0	70660	109166	104132	101266	96232	93366	102700	94800	1500	29700	5000	75310	100	1	30000000	30090	33.32	1.91	12	1.11	3010.00	52595.00	137500	20230726	-27.05	44800	20220928	123.88	137500	-27.05	20230726	47750	110.05	20230207	137500	-27.05	20230726	44800	123.88	20220928	1.99	Y	010120	5000	1500 억	3911795	N	N	12422	N	N
107	20230811	150233	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100600	1500	2	1.51	29985234600	299611	54.80	99200	101300	98700	128800	69400	99100	100081.57	13.04	0	67792	109166	104132	101266	96232	93366	102700	94800	1500	29700	5000	75310	100	1	30000000	30180	33.42	1.91	12	1.00	3010.00	52595.00	137500	20230726	-26.84	44800	20220928	124.55	137500	-26.84	20230726	47750	110.68	20230207	137500	-26.84	20230726	44800	124.55	20220928	1.99	Y	010120	5000	1500 억	3911795	N	N	55248	N	N
108	20230811	140233	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100100	1000	2	1.01	25752405100	257475	47.10	99200	101300	98700	128800	69400	99100	100020.16	13.04	0	59700	109166	104132	101266	96232	93366	102700	94800	1500	29700	5000	75310	100	1	30000000	30030	33.26	1.90	12	0.86	3010.00	52595.00	137500	20230726	-27.20	44800	20220928	123.44	137500	-27.20	20230726	47750	109.63	20230207	137500	-27.20	20230726	44800	123.44	20220928	1.99	Y	010120	5000	1500 억	3911795	N	N	55248	N	N
109	20230811	130234	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	101000	1900	2	1.92	22827822200	228433	41.78	99200	101100	98700	128800	69400	99100	99933.37	13.04	0	56120	109166	104132	101266	96232	93366	102700	94800	1500	29700	5000	75310	100	1	30000000	30300	33.55	1.92	12	0.76	3010.00	52595.00	137500	20230726	-26.55	44800	20220928	125.45	137500	-26.55	20230726	47750	111.52	20230207	137500	-26.55	20230726	44800	125.45	20220928	1.99	Y	010120	5000	1500 억	3911795	N	N	55248	N	N
110	20230811	120233	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99900	800	2	0.81	19164701000	191903	35.10	99200	101000	98700	128800	69400	99100	99867.84	13.04	0	42282	109166	104132	101266	96232	93366	102700	94800	1500	29700	5000	75310	100	1	30000000	29970	33.19	1.90	12	0.64	3010.00	52595.00	137500	20230726	-27.35	44800	20220928	122.99	137500	-27.35	20230726	47750	109.21	20230207	137500	-27.35	20230726	44800	122.99	20220928	1.99	Y	010120	5000	1500 억	3911795	N	N	55248	N	N
111	20230811	110231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100600	1500	2	1.51	15589961400	156168	28.57	99200	101000	98700	128800	69400	99100	99829.59	13.04	0	43235	109166	104132	101266	96232	93366	102700	94800	1500	29700	5000	75310	100	1	30000000	30180	33.42	1.91	12	0.52	3010.00	52595.00	137500	20230726	-26.84	44800	20220928	124.55	137500	-26.84	20230726	47750	110.68	20230207	137500	-26.84	20230726	44800	124.55	20220928	1.99	Y	010120	5000	1500 억	3911795	N	N	55248	N	N
112	20230811	100230	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99900	800	2	0.81	8875325300	89246	16.32	99200	100700	98700	128800	69400	99100	99449.09	13.04	0	20305	109166	104132	101266	96232	93366	102700	94800	1500	29700	5000	75310	100	1	30000000	29970	33.19	1.90	12	0.30	3010.00	52595.00	137500	20230726	-27.35	44800	20220928	122.99	137500	-27.35	20230726	47750	109.21	20230207	137500	-27.35	20230726	44800	122.99	20220928	1.99	Y	010120	5000	1500 억	3911795	N	N	55248	N	N
113	20230811	090233	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99400	300	2	0.30	789353400	7934	1.45	99200	100000	99100	128800	69400	99100	99505.82	13.04	0	116	109166	104132	101266	96232	93366	102700	94800	1500	29700	5000	75310	100	1	30000000	29820	33.02	1.89	12	0.03	3010.00	52595.00	137500	20230726	-27.71	44800	20220928	121.88	137500	-27.71	20230726	47750	108.17	20230207	137500	-27.71	20230726	44800	121.88	20220928	1.99	Y	010120	5000	1500 억	3911795	N	N	55248	N	N
114	20230810	160232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99100	-5700	5	-5.44	54364457500	542692	104.91	103700	106300	98400	136200	73400	104800	100175.95	13.34	0	-131758	108800	106800	104400	102400	100000	107800	103400	1500	31400	5000	79640	100	1	30000000	29730	32.92	1.88	12	1.81	3010.00	52595.00	137500	20230726	-27.93	44800	20220928	121.21	137500	-27.93	20230726	47750	107.54	20230207	137500	-27.93	20230726	44800	121.21	20220928	2.07	Y	010120	5000	1500 억	4000673	N	N	55248	N	N
115	20230810	150230	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	98800	-6000	5	-5.73	49484620100	493303	95.36	103700	106300	98400	136200	73400	104800	100311.41	13.34	0	-130118	108800	106800	104400	102400	100000	107800	103400	1500	31400	5000	79640	100	1	30000000	29640	32.82	1.88	12	1.64	3010.00	52595.00	137500	20230726	-28.15	44800	20220928	120.54	137500	-28.15	20230726	47750	106.91	20230207	137500	-28.15	20230726	44800	120.54	20220928	2.07	Y	010120	5000	1500 억	4000673	N	N	28661	N	N
116	20230810	140231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	98700	-6100	5	-5.82	43440233900	432114	83.53	103700	106300	98400	136200	73400	104800	100528.03	13.34	0	-123279	108800	106800	104400	102400	100000	107800	103400	1500	31400	5000	79640	100	1	30000000	29610	32.79	1.88	12	1.44	3010.00	52595.00	137500	20230726	-28.22	44800	20220928	120.31	137500	-28.22	20230726	47750	106.70	20230207	137500	-28.22	20230726	44800	120.31	20220928	2.07	Y	010120	5000	1500 억	4000673	N	N	28661	N	N
117	20230810	130228	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	98900	-5900	5	-5.63	36192145800	358667	69.34	103700	106300	98900	136200	73400	104800	100905.68	13.34	0	-103118	108800	106800	104400	102400	100000	107800	103400	1500	31400	5000	79640	100	1	30000000	29670	32.86	1.88	12	1.20	3010.00	52595.00	137500	20230726	-28.07	44800	20220928	120.76	137500	-28.07	20230726	47750	107.12	20230207	137500	-28.07	20230726	44800	120.76	20220928	2.07	Y	010120	5000	1500 억	4000673	N	N	28661	N	N
118	20230810	120231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99400	-5400	5	-5.15	30104406100	297342	57.48	103700	106300	99300	136200	73400	104800	101243.19	13.34	0	-82119	108800	106800	104400	102400	100000	107800	103400	1500	31400	5000	79640	100	1	30000000	29820	33.02	1.89	12	0.99	3010.00	52595.00	137500	20230726	-27.71	44800	20220928	121.88	137500	-27.71	20230726	47750	108.17	20230207	137500	-27.71	20230726	44800	121.88	20220928	2.07	Y	010120	5000	1500 억	4000673	N	N	28661	N	N
119	20230810	110232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100200	-4600	5	-4.39	23873910400	234934	45.42	103700	106300	99600	136200	73400	104800	101617.53	13.34	0	-51319	108800	106800	104400	102400	100000	107800	103400	1500	31400	5000	79640	100	1	30000000	30060	33.29	1.91	12	0.78	3010.00	52595.00	137500	20230726	-27.13	44800	20220928	123.66	137500	-27.13	20230726	47750	109.84	20230207	137500	-27.13	20230726	44800	123.66	20220928	2.07	Y	010120	5000	1500 억	4000673	N	N	28661	N	N
120	20230810	100232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100900	-3900	5	-3.72	13883213400	135149	26.13	103700	106300	100100	136200	73400	104800	102722.84	13.34	0	-30563	108800	106800	104400	102400	100000	107800	103400	1500	31400	5000	79640	100	1	30000000	30270	33.52	1.92	12	0.45	3010.00	52595.00	137500	20230726	-26.62	44800	20220928	125.22	137500	-26.62	20230726	47750	111.31	20230207	137500	-26.62	20230726	44800	125.22	20220928	2.07	Y	010120	5000	1500 억	4000673	N	N	28661	N	N
121	20230810	090231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	103800	-1000	5	-0.95	776897700	7509	1.45	103700	103900	102900	136200	73400	104800	103433.82	13.34	0	380	108800	106800	104400	102400	100000	107800	103400	1500	31400	5000	79640	100	1	30000000	31140	34.49	1.97	12	0.03	3010.00	52595.00	137500	20230726	-24.51	44800	20220928	131.70	137500	-24.51	20230726	47750	117.38	20230207	137500	-24.51	20230726	44800	131.70	20220928	2.07	Y	010120	5000	1500 억	4000673	N	N	28661	N	N
122	20230809	160231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	104800	2600	2	2.54	53538373900	514397	81.19	103000	106400	102000	132800	71600	102200	104090.98	13.11	0	-31241	109200	105700	101000	97500	92800	107450	99250	1500	30600	5000	77670	100	1	30000000	31440	34.82	1.99	12	1.71	3010.00	52595.00	137500	20230726	-23.78	44800	20220928	133.93	137500	-23.78	20230726	47750	119.48	20230207	137500	-23.78	20230726	44800	133.93	20220928	2.09	Y	010120	5000	1500 억	3933794	N	N	28661	N	N
123	20230809	150230	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	104000	1800	2	1.76	50693358900	487141	76.89	103000	106400	102000	132800	71600	102200	104075.07	13.11	0	-34322	109200	105700	101000	97500	92800	107450	99250	1500	30600	5000	77670	100	1	30000000	31200	34.55	1.98	12	1.62	3010.00	52595.00	137500	20230726	-24.36	44800	20220928	132.14	137500	-24.36	20230726	47750	117.80	20230207	137500	-24.36	20230726	44800	132.14	20220928	2.09	Y	010120	5000	1500 억	3933794	N	N	24286	N	N
124	20230809	140229	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	103800	1600	2	1.57	46357338400	445484	70.31	103000	106400	102000	132800	71600	102200	104073.79	13.11	0	-27483	109200	105700	101000	97500	92800	107450	99250	1500	30600	5000	77670	100	1	30000000	31140	34.49	1.97	12	1.48	3010.00	52595.00	137500	20230726	-24.51	44800	20220928	131.70	137500	-24.51	20230726	47750	117.38	20230207	137500	-24.51	20230726	44800	131.70	20220928	2.09	Y	010120	5000	1500 억	3933794	N	N	24286	N	N
125	20230809	130232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	104500	2300	2	2.25	42610734400	409403	64.62	103000	106400	102000	132800	71600	102200	104094.67	13.11	0	-17860	109200	105700	101000	97500	92800	107450	99250	1500	30600	5000	77670	100	1	30000000	31350	34.72	1.99	12	1.36	3010.00	52595.00	137500	20230726	-24.00	44800	20220928	133.26	137500	-24.00	20230726	47750	118.85	20230207	137500	-24.00	20230726	44800	133.26	20220928	2.09	Y	010120	5000	1500 억	3933794	N	N	24286	N	N
126	20230809	120232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	103800	1600	2	1.57	38870558700	373406	58.94	103000	106400	102000	132800	71600	102200	104113.35	13.11	0	-15601	109200	105700	101000	97500	92800	107450	99250	1500	30600	5000	77670	100	1	30000000	31140	34.49	1.97	12	1.24	3010.00	52595.00	137500	20230726	-24.51	44800	20220928	131.70	137500	-24.51	20230726	47750	117.38	20230207	137500	-24.51	20230726	44800	131.70	20220928	2.09	Y	010120	5000	1500 억	3933794	N	N	24286	N	N
127	20230809	110231	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	105100	2900	2	2.84	30046342500	289276	45.66	103000	106200	102000	132800	71600	102200	103885.64	13.11	0	-12465	109200	105700	101000	97500	92800	107450	99250	1500	30600	5000	77670	100	1	30000000	31530	34.92	2.00	12	0.96	3010.00	52595.00	137500	20230726	-23.56	44800	20220928	134.60	137500	-23.56	20230726	47750	120.10	20230207	137500	-23.56	20230726	44800	134.60	20220928	2.09	Y	010120	5000	1500 억	3933794	N	N	24286	N	N
128	20230809	100229	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	103700	1500	2	1.47	19818156600	190882	30.13	103000	106200	102000	132800	71600	102200	103851.22	13.11	0	-19522	109200	105700	101000	97500	92800	107450	99250	1500	30600	5000	77670	100	1	30000000	31110	34.45	1.97	12	0.64	3010.00	52595.00	137500	20230726	-24.58	44800	20220928	131.47	137500	-24.58	20230726	47750	117.17	20230207	137500	-24.58	20230726	44800	131.47	20220928	2.09	Y	010120	5000	1500 억	3933794	N	N	24286	N	N
129	20230809	090228	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	105400	3200	2	3.13	2947523800	28475	4.49	103000	105400	102700	132800	71600	102200	103674.92	13.11	0	-4732	109200	105700	101000	97500	92800	107450	99250	1500	30600	5000	77670	100	1	30000000	31620	35.02	2.00	12	0.09	3010.00	52595.00	137500	20230726	-23.35	44800	20220928	135.27	137500	-23.35	20230726	47750	120.73	20230207	137500	-23.35	20230726	44800	135.27	20220928	2.09	Y	010120	5000	1500 억	3933794	N	N	24286	N	N
130	20230808	160232	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	102200	2700	2	2.71	63773800200	630777	121.72	98100	104500	96300	129300	69700	99500	101101.83	12.74	24	54754	104233	101866	99933	97566	95633	100900	96600	1500	29800	5000	75620	100	1	30000000	30660	33.95	1.94	12	2.10	3010.00	52595.00	137500	20230726	-25.67	44800	20220928	128.12	137500	-25.67	20230726	47750	114.03	20230207	137500	-25.67	20230726	44800	128.12	20220928	2.04	Y	010120	5000	1500 억	3822335	N	N	24286	N	N
131	20230808	150230	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	102100	2600	2	2.61	60632916900	600039	115.79	98100	104500	96300	129300	69700	99500	101049.20	12.74	24	45955	104233	101866	99933	97566	95633	100900	96600	1500	29800	5000	75620	100	1	30000000	30630	33.92	1.94	12	2.00	3010.00	52595.00	137500	20230726	-25.75	44800	20220928	127.90	137500	-25.75	20230726	47750	113.82	20230207	137500	-25.75	20230726	44800	127.90	20220928	2.04	Y	010120	5000	1500 억	3822335	N	N	15054	N	N
132	20230808	140229	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	103400	3900	2	3.92	51918601700	515164	99.41	98100	104500	96300	129300	69700	99500	100781.60	12.74	24	33978	104233	101866	99933	97566	95633	100900	96600	1500	29800	5000	75620	100	1	30000000	31020	34.35	1.97	12	1.72	3010.00	52595.00	137500	20230726	-24.80	44800	20220928	130.80	137500	-24.80	20230726	47750	116.54	20230207	137500	-24.80	20230726	44800	130.80	20220928	2.04	Y	010120	5000	1500 억	3822335	N	N	15054	N	N
133	20230808	130227	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	102600	3100	2	3.12	37165810000	372657	71.91	98100	102700	96300	129300	69700	99500	99732.17	12.74	24	34814	104233	101866	99933	97566	95633	100900	96600	1500	29800	5000	75620	100	1	30000000	30780	34.09	1.95	12	1.24	3010.00	52595.00	137500	20230726	-25.38	44800	20220928	129.02	137500	-25.38	20230726	47750	114.87	20230207	137500	-25.38	20230726	44800	129.02	20220928	2.04	Y	010120	5000	1500 억	3822335	N	N	15054	N	N
134	20230808	120229	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100600	1100	2	1.11	28342065100	285602	55.11	98100	100900	96300	129300	69700	99500	99235.90	12.74	24	25116	104233	101866	99933	97566	95633	100900	96600	1500	29800	5000	75620	100	1	30000000	30180	33.42	1.91	12	0.95	3010.00	52595.00	137500	20230726	-26.84	44800	20220928	124.55	137500	-26.84	20230726	47750	110.68	20230207	137500	-26.84	20230726	44800	124.55	20220928	2.04	Y	010120	5000	1500 억	3822335	N	N	15054	N	N
135	20230808	110229	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100100	600	2	0.60	23145907900	233917	45.14	98100	100900	96300	129300	69700	99500	98948.40	12.74	24	21661	104233	101866	99933	97566	95633	100900	96600	1500	29800	5000	75620	100	1	30000000	30030	33.26	1.90	12	0.78	3010.00	52595.00	137500	20230726	-27.20	44800	20220928	123.44	137500	-27.20	20230726	47750	109.63	20230207	137500	-27.20	20230726	44800	123.44	20220928	2.04	Y	010120	5000	1500 억	3822335	N	N	15054	N	N
136	20230808	100229	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99900	400	2	0.40	17655122000	179051	34.55	98100	100900	96300	129300	69700	99500	98602.11	12.74	24	-990	104233	101866	99933	97566	95633	100900	96600	1500	29800	5000	75620	100	1	30000000	29970	33.19	1.90	12	0.60	3010.00	52595.00	137500	20230726	-27.35	44800	20220928	122.99	137500	-27.35	20230726	47750	109.21	20230207	137500	-27.35	20230726	44800	122.99	20220928	2.04	Y	010120	5000	1500 억	3822335	N	N	15054	N	N
137	20230808	090229	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100700	1200	2	1.21	2454160800	24825	4.79	98100	100900	98100	129300	69700	99500	98849.21	12.74	24	5735	104233	101866	99933	97566	95633	100900	96600	1500	29800	5000	75620	100	1	30000000	30210	33.46	1.91	12	0.08	3010.00	52595.00	137500	20230726	-26.76	44800	20220928	124.78	137500	-26.76	20230726	47750	110.89	20230207	137500	-26.76	20230726	44800	124.78	20220928	2.04	Y	010120	5000	1500 억	3822335	N	N	15054	N	N
138	20230807	160227	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99500	-500	5	-0.50	51300184200	513816	79.21	100000	102300	98000	130000	70000	100000	99841.82	12.55	0	53984	108000	104000	101800	97800	95600	102900	96700	1500	30000	5000	76000	100	1	30000000	29850	33.06	1.89	12	1.71	3010.00	52595.00	137500	20230726	-27.64	44800	20220928	122.10	137500	-27.64	20230726	47750	108.38	20230207	137500	-27.64	20230726	44800	122.10	20220928	1.85	Y	010120	5000	1500 억	3764879	N	N	15034	N	N
139	20230807	150227	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99100	-900	5	-0.90	48020567900	480832	74.13	100000	102300	98000	130000	70000	100000	99869.51	12.55	0	46788	108000	104000	101800	97800	95600	102900	96700	1500	30000	5000	76000	100	1	30000000	29730	32.92	1.88	12	1.60	3010.00	52595.00	137500	20230726	-27.93	44800	20220928	121.21	137500	-27.93	20230726	47750	107.54	20230207	137500	-27.93	20230726	44800	121.21	20220928	1.85	Y	010120	5000	1500 억	3764879	N	N	35099	N	N
140	20230807	140229	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	98900	-1100	5	-1.10	43930149800	439590	67.77	100000	102300	98000	130000	70000	100000	99934.24	12.55	0	38726	108000	104000	101800	97800	95600	102900	96700	1500	30000	5000	76000	100	1	30000000	29670	32.86	1.88	12	1.47	3010.00	52595.00	137500	20230726	-28.07	44800	20220928	120.76	137500	-28.07	20230726	47750	107.12	20230207	137500	-28.07	20230726	44800	120.76	20220928	1.85	Y	010120	5000	1500 억	3764879	N	N	35099	N	N
141	20230807	130227	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99100	-900	5	-0.90	39777046600	397560	61.29	100000	102300	98000	130000	70000	100000	100053.05	12.55	0	27934	108000	104000	101800	97800	95600	102900	96700	1500	30000	5000	76000	100	1	30000000	29730	32.92	1.88	12	1.33	3010.00	52595.00	137500	20230726	-27.93	44800	20220928	121.21	137500	-27.93	20230726	47750	107.54	20230207	137500	-27.93	20230726	44800	121.21	20220928	1.85	Y	010120	5000	1500 억	3764879	N	N	35099	N	N
142	20230807	120227	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	99100	-900	5	-0.90	36571097900	365299	56.32	100000	102300	98000	130000	70000	100000	100113.05	12.55	0	27684	108000	104000	101800	97800	95600	102900	96700	1500	30000	5000	76000	100	1	30000000	29730	32.92	1.88	12	1.22	3010.00	52595.00	137500	20230726	-27.93	44800	20220928	121.21	137500	-27.93	20230726	47750	107.54	20230207	137500	-27.93	20230726	44800	121.21	20220928	1.85	Y	010120	5000	1500 억	3764879	N	N	35099	N	N
143	20230807	110226	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	101100	1100	2	1.10	30767377100	307573	47.42	100000	102300	98000	130000	70000	100000	100032.86	12.55	0	26774	108000	104000	101800	97800	95600	102900	96700	1500	30000	5000	76000	100	1	30000000	30330	33.59	1.92	12	1.03	3010.00	52595.00	137500	20230726	-26.47	44800	20220928	125.67	137500	-26.47	20230726	47750	111.73	20230207	137500	-26.47	20230726	44800	125.67	20220928	1.85	Y	010120	5000	1500 억	3764879	N	N	35099	N	N
144	20230807	100229	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	98300	-1700	5	-1.70	20976134800	208938	32.21	100000	102300	98300	130000	70000	100000	100395.70	12.55	0	12440	108000	104000	101800	97800	95600	102900	96700	1500	30000	5000	76000	100	1	30000000	29490	32.66	1.87	12	0.70	3010.00	52595.00	137500	20230726	-28.51	44800	20220928	119.42	137500	-28.51	20230726	47750	105.86	20230207	137500	-28.51	20230726	44800	119.42	20220928	1.85	Y	010120	5000	1500 억	3764879	N	N	35099	N	N
145	20230807	090228	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	100900	900	2	0.90	2395750800	23804	3.67	100000	101900	100000	130000	70000	100000	100669.23	12.55	0	-2968	108000	104000	101800	97800	95600	102900	96700	1500	30000	5000	76000	100	1	30000000	30270	33.52	1.92	12	0.08	3010.00	52595.00	137500	20230726	-26.62	44800	20220928	125.22	137500	-26.62	20230726	47750	111.31	20230207	137500	-26.62	20230726	44800	125.22	20220928	1.85	Y	010120	5000	1500 억	3764879	N	N	35099	N	N
146	20230804	160226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	100000	-3000	5	-2.91	64834533400	638461	30.93	101300	105800	99600	133900	72100	103000	101549.42	12.39	0	37858	124200	113600	107600	97000	91000	110600	94000	1500	30900	5000	78280	100	1	30000000	30000	33.22	1.90	12	2.13	3010.00	52595.00	137500	20230726	-27.27	44800	20220928	123.21	137500	-27.27	20230726	47750	109.42	20230207	137500	-27.27	20230726	44800	123.21	20220928	1.60	Y	010120	5000	1500 억	3716850	N	N	35099	N	N
147	20230804	150227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	100100	-2900	5	-2.82	60683100000	596927	28.92	101300	105800	99600	133900	72100	103000	101659.03	12.39	0	30489	124200	113600	107600	97000	91000	110600	94000	1500	30900	5000	78280	100	1	30000000	30030	33.26	1.90	12	1.99	3010.00	52595.00	137500	20230726	-27.20	44800	20220928	123.44	137500	-27.20	20230726	47750	109.63	20230207	137500	-27.20	20230726	44800	123.44	20220928	1.60	Y	010120	5000	1500 억	3716850	N	N	92424	N	N
148	20230804	140228	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	100900	-2100	5	-2.04	51185158500	502219	24.33	101300	105800	100300	133900	72100	103000	101917.88	12.39	0	28462	124200	113600	107600	97000	91000	110600	94000	1500	30900	5000	78280	100	1	30000000	30270	33.52	1.92	12	1.67	3010.00	52595.00	137500	20230726	-26.62	44800	20220928	125.22	137500	-26.62	20230726	47750	111.31	20230207	137500	-26.62	20230726	44800	125.22	20220928	1.60	Y	010120	5000	1500 억	3716850	N	N	92424	N	N
149	20230804	130226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	101600	-1400	5	-1.36	47923339600	469979	22.77	101300	105800	100300	133900	72100	103000	101968.98	12.39	0	24553	124200	113600	107600	97000	91000	110600	94000	1500	30900	5000	78280	100	1	30000000	30480	33.75	1.93	12	1.57	3010.00	52595.00	137500	20230726	-26.11	44800	20220928	126.79	137500	-26.11	20230726	47750	112.77	20230207	137500	-26.11	20230726	44800	126.79	20220928	1.60	Y	010120	5000	1500 억	3716850	N	N	92424	N	N
150	20230804	120226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	100700	-2300	5	-2.23	43274844600	424063	20.54	101300	105800	100300	133900	72100	103000	102048.02	12.39	0	12038	124200	113600	107600	97000	91000	110600	94000	1500	30900	5000	78280	100	1	30000000	30210	33.46	1.91	12	1.41	3010.00	52595.00	137500	20230726	-26.76	44800	20220928	124.78	137500	-26.76	20230726	47750	110.89	20230207	137500	-26.76	20230726	44800	124.78	20220928	1.60	Y	010120	5000	1500 억	3716850	N	N	92424	N	N
151	20230804	110227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	102500	-500	5	-0.49	35431274500	346215	16.77	101300	105800	100400	133900	72100	103000	102338.82	12.39	0	21841	124200	113600	107600	97000	91000	110600	94000	1500	30900	5000	78280	100	1	30000000	30750	34.05	1.95	12	1.15	3010.00	52595.00	137500	20230726	-25.45	44800	20220928	128.79	137500	-25.45	20230726	47750	114.66	20230207	137500	-25.45	20230726	44800	128.79	20220928	1.60	Y	010120	5000	1500 억	3716850	N	N	92424	N	N
152	20230804	100225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	101200	-1800	5	-1.75	26351394000	256692	12.44	101300	105800	100400	133900	72100	103000	102657.56	12.39	0	14911	124200	113600	107600	97000	91000	110600	94000	1500	30900	5000	78280	100	1	30000000	30360	33.62	1.92	12	0.86	3010.00	52595.00	137500	20230726	-26.40	44800	20220928	125.89	137500	-26.40	20230726	47750	111.94	20230207	137500	-26.40	20230726	44800	125.89	20220928	1.60	Y	010120	5000	1500 억	3716850	N	N	92424	N	N
153	20230804	090224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	102500	-500	5	-0.49	2571400800	25421	1.23	101300	102500	100400	133900	72100	103000	101148.40	12.39	0	4260	124200	113600	107600	97000	91000	110600	94000	1500	30900	5000	78280	100	1	30000000	30750	34.05	1.95	12	0.08	3010.00	52595.00	137500	20230726	-25.45	44800	20220928	128.79	137500	-25.45	20230726	47750	114.66	20230207	137500	-25.45	20230726	44800	128.79	20220928	1.60	Y	010120	5000	1500 억	3716850	N	N	92424	N	N
154	20230803	160225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	103000	-7400	5	-6.70	223211799700	2035112	46.80	109000	118200	101600	143500	77300	110400	109684.26	13.24	0	-242018	135733	123066	112833	100166	89933	129400	106500	1500	33100	5000	83900	100	1	30000000	30900	34.22	1.96	12	6.78	3010.00	52595.00	137500	20230726	-25.09	44800	20220928	129.91	137500	-25.09	20230726	47750	115.71	20230207	137500	-25.09	20230726	44800	129.91	20220928	1.51	Y	010120	5000	1500 억	3970810	N	N	92375	N	N
155	20230803	150227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	103300	-7100	5	-6.43	215575261000	1961075	45.10	109000	118200	101600	143500	77300	110400	109926.62	13.24	0	-227960	135733	123066	112833	100166	89933	129400	106500	1500	33100	5000	83900	100	1	30000000	30990	34.32	1.96	12	6.54	3010.00	52595.00	137500	20230726	-24.87	44800	20220928	130.58	137500	-24.87	20230726	47750	116.34	20230207	137500	-24.87	20230726	44800	130.58	20220928	1.51	Y	010120	5000	1500 억	3970810	N	N	87468	N	N
156	20230803	140224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	103700	-6700	5	-6.07	206541749300	1873667	43.09	109000	118200	101600	143500	77300	110400	110233.80	13.24	0	-210704	135733	123066	112833	100166	89933	129400	106500	1500	33100	5000	83900	100	1	30000000	31110	34.45	1.97	12	6.25	3010.00	52595.00	137500	20230726	-24.58	44800	20220928	131.47	137500	-24.58	20230726	47750	117.17	20230207	137500	-24.58	20230726	44800	131.47	20220928	1.51	Y	010120	5000	1500 억	3970810	N	N	87468	N	N
157	20230803	130226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	102400	-8000	5	-7.25	197284820000	1784002	41.03	109000	118200	101600	143500	77300	110400	110585.74	13.24	0	-215320	135733	123066	112833	100166	89933	129400	106500	1500	33100	5000	83900	100	1	30000000	30720	34.02	1.95	12	5.95	3010.00	52595.00	137500	20230726	-25.53	44800	20220928	128.57	137500	-25.53	20230726	47750	114.45	20230207	137500	-25.53	20230726	44800	128.57	20220928	1.51	Y	010120	5000	1500 억	3970810	N	N	87468	N	N
158	20230803	120226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	104200	-6200	5	-5.62	185222450900	1667361	38.34	109000	118200	101600	143500	77300	110400	111087.98	13.24	0	-196937	135733	123066	112833	100166	89933	129400	106500	1500	33100	5000	83900	100	1	30000000	31260	34.62	1.98	12	5.56	3010.00	52595.00	137500	20230726	-24.22	44800	20220928	132.59	137500	-24.22	20230726	47750	118.22	20230207	137500	-24.22	20230726	44800	132.59	20220928	1.51	Y	010120	5000	1500 억	3970810	N	N	87468	N	N
159	20230803	110223	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	103500	-6900	5	-6.25	171487704700	1534930	35.30	109000	118200	101600	143500	77300	110400	111725.12	13.24	0	-180498	135733	123066	112833	100166	89933	129400	106500	1500	33100	5000	83900	100	1	30000000	31050	34.39	1.97	12	5.12	3010.00	52595.00	137500	20230726	-24.73	44800	20220928	131.03	137500	-24.73	20230726	47750	116.75	20230207	137500	-24.73	20230726	44800	131.03	20220928	1.51	Y	010120	5000	1500 억	3970810	N	N	87468	N	N
160	20230803	100223	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	111800	1400	2	1.27	124738457200	1095874	25.20	109000	118200	107200	143500	77300	110400	113831.54	13.24	0	-172466	135733	123066	112833	100166	89933	129400	106500	1500	33100	5000	83900	100	1	30000000	33540	37.14	2.13	12	3.65	3010.00	52595.00	137500	20230726	-18.69	44800	20220928	149.55	137500	-18.69	20230726	47750	134.14	20230207	137500	-18.69	20230726	44800	149.55	20220928	1.51	Y	010120	5000	1500 억	3970810	N	N	87468	N	N
161	20230803	090225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	111000	600	2	0.54	7175944100	65392	1.50	109000	111500	107700	143500	77300	110400	109717.37	13.24	0	-10473	135733	123066	112833	100166	89933	129400	106500	1500	33100	5000	83900	100	1	30000000	33300	36.88	2.11	12	0.22	3010.00	52595.00	137500	20230726	-19.27	44800	20220928	147.77	137500	-19.27	20230726	47750	132.46	20230207	137500	-19.27	20230726	44800	147.77	20220928	1.51	Y	010120	5000	1500 억	3970810	N	N	87468	N	N
162	20230802	160224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	110400	9300	2	9.20	497506682300	4308639	739.67	102800	125500	102600	131400	70800	101100	115471.65	13.64	0	-45931	111100	106100	102900	97900	94700	104500	96300	1500	30300	5000	76830	100	1	30000000	33120	36.68	2.10	12	14.36	3010.00	52595.00	137500	20230726	-19.71	44800	20220928	146.43	137500	-19.71	20230726	47750	131.20	20230207	137500	-19.71	20230726	44800	146.43	20220928	1.54	Y	010120	5000	1500 억	4090652	N	N	87468	N	N
163	20230802	150226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109600	8500	2	8.41	484039056800	4186758	718.74	102800	125500	102600	131400	70800	101100	115611.92	13.64	0	-60508	111100	106100	102900	97900	94700	104500	96300	1500	30300	5000	76830	100	1	30000000	32880	36.41	2.08	12	13.96	3010.00	52595.00	137500	20230726	-20.29	44800	20220928	144.64	137500	-20.29	20230726	47750	129.53	20230207	137500	-20.29	20230726	44800	144.64	20220928	1.54	Y	010120	5000	1500 억	4090652	N	N	29497	N	N
164	20230802	140227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	113600	12500	2	12.36	442697538700	3816892	655.25	102800	125500	102600	131400	70800	101100	115983.80	13.64	0	-56577	111100	106100	102900	97900	94700	104500	96300	1500	30300	5000	76830	100	1	30000000	34080	37.74	2.16	12	12.72	3010.00	52595.00	137500	20230726	-17.38	44800	20220928	153.57	137500	-17.38	20230726	47750	137.91	20230207	137500	-17.38	20230726	44800	153.57	20220928	1.54	Y	010120	5000	1500 억	4090652	N	N	29497	N	N
165	20230802	130224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	111400	10300	2	10.19	405374028500	3483503	598.01	102800	125500	102600	131400	70800	101100	116369.68	13.64	0	-74603	111100	106100	102900	97900	94700	104500	96300	1500	30300	5000	76830	100	1	30000000	33420	37.01	2.12	12	11.61	3010.00	52595.00	137500	20230726	-18.98	44800	20220928	148.66	137500	-18.98	20230726	47750	133.30	20230207	137500	-18.98	20230726	44800	148.66	20220928	1.54	Y	010120	5000	1500 억	4090652	N	N	29497	N	N
166	20230802	120223	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	115100	14000	2	13.85	370779397600	3179065	545.75	102800	125500	102600	131400	70800	101100	116631.62	13.64	0	-118061	111100	106100	102900	97900	94700	104500	96300	1500	30300	5000	76830	100	1	30000000	34530	38.24	2.19	12	10.60	3010.00	52595.00	137500	20230726	-16.29	44800	20220928	156.92	137500	-16.29	20230726	47750	141.05	20230207	137500	-16.29	20230726	44800	156.92	20220928	1.54	Y	010120	5000	1500 억	4090652	N	N	29497	N	N
167	20230802	110222	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	121600	20500	2	20.28	307301123300	2636317	452.58	102800	125500	102600	131400	70800	101100	116564.59	13.64	0	-92733	111100	106100	102900	97900	94700	104500	96300	1500	30300	5000	76830	100	1	30000000	36480	40.40	2.31	12	8.79	3010.00	52595.00	137500	20230726	-11.56	44800	20220928	171.43	137500	-11.56	20230726	47750	154.66	20230207	137500	-11.56	20230726	44800	171.43	20220928	1.54	Y	010120	5000	1500 억	4090652	N	N	29497	N	N
168	20230802	100224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	114300	13200	2	13.06	136886243100	1222529	209.87	102800	116700	102600	131400	70800	101100	111969.78	13.64	0	-58376	111100	106100	102900	97900	94700	104500	96300	1500	30300	5000	76830	100	1	30000000	34290	37.97	2.17	12	4.08	3010.00	52595.00	137500	20230726	-16.87	44800	20220928	155.13	137500	-16.87	20230726	47750	139.37	20230207	137500	-16.87	20230726	44800	155.13	20220928	1.54	Y	010120	5000	1500 억	4090652	N	N	29497	N	N
169	20230802	090224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	109700	8600	2	8.51	10746696300	101245	17.38	102800	109800	102600	131400	70800	101100	106145.75	13.64	0	19808	111100	106100	102900	97900	94700	104500	96300	1500	30300	5000	76830	100	1	30000000	32910	36.45	2.09	12	0.34	3010.00	52595.00	137500	20230726	-20.22	44800	20220928	144.87	137500	-20.22	20230726	47750	129.74	20230207	137500	-20.22	20230726	44800	144.87	20220928	1.54	Y	010120	5000	1500 억	4090652	N	N	29497	N	N
170	20230801	160224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	101100	-4600	5	-4.35	58717895300	576644	75.22	107800	107900	99700	137400	74000	105700	101827.71	13.85	0	-57986	112966	109332	105066	101432	97166	111150	103250	1500	31700	5000	80330	100	1	30000000	30330	33.59	1.92	12	1.92	3010.00	52595.00	137500	20230726	-26.47	44800	20220928	125.67	137500	-26.47	20230726	47750	111.73	20230207	137500	-26.47	20230726	44800	125.67	20220928	1.58	Y	010120	5000	1500 억	4154569	N	N	29497	N	N
171	20230801	150222	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	100600	-5100	5	-4.82	55810494300	547935	71.47	107800	107900	99700	137400	74000	105700	101855.32	13.85	0	-57966	112966	109332	105066	101432	97166	111150	103250	1500	31700	5000	80330	100	1	30000000	30180	33.42	1.91	12	1.83	3010.00	52595.00	137500	20230726	-26.84	44800	20220928	124.55	137500	-26.84	20230726	47750	110.68	20230207	137500	-26.84	20230726	44800	124.55	20220928	1.58	Y	010120	5000	1500 억	4154569	N	N	30662	N	N
172	20230801	140227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	100800	-4900	5	-4.64	50534390400	495838	64.68	107800	107900	99700	137400	74000	105700	101916.35	13.85	0	-62421	112966	109332	105066	101432	97166	111150	103250	1500	31700	5000	80330	100	1	30000000	30240	33.49	1.92	12	1.65	3010.00	52595.00	137500	20230726	-26.69	44800	20220928	125.00	137500	-26.69	20230726	47750	111.10	20230207	137500	-26.69	20230726	44800	125.00	20220928	1.58	Y	010120	5000	1500 억	4154569	N	N	30662	N	N
173	20230801	130223	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	102300	-3400	5	-3.22	41192711400	402871	52.55	107800	107900	100500	137400	74000	105700	102247.00	13.85	0	-55391	112966	109332	105066	101432	97166	111150	103250	1500	31700	5000	80330	100	1	30000000	30690	33.99	1.95	12	1.34	3010.00	52595.00	137500	20230726	-25.60	44800	20220928	128.35	137500	-25.60	20230726	47750	114.24	20230207	137500	-25.60	20230726	44800	128.35	20220928	1.58	Y	010120	5000	1500 억	4154569	N	N	30662	N	N
174	20230801	120223	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	101500	-4200	5	-3.97	37187469200	363509	47.42	107800	107900	100500	137400	74000	105700	102300.40	13.85	0	-59785	112966	109332	105066	101432	97166	111150	103250	1500	31700	5000	80330	100	1	30000000	30450	33.72	1.93	12	1.21	3010.00	52595.00	137500	20230726	-26.18	44800	20220928	126.56	137500	-26.18	20230726	47750	112.57	20230207	137500	-26.18	20230726	44800	126.56	20220928	1.58	Y	010120	5000	1500 억	4154569	N	N	30662	N	N
175	20230801	110221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	100800	-4900	5	-4.64	31620498900	308667	40.26	107800	107900	100500	137400	74000	105700	102441.01	13.85	0	-58712	112966	109332	105066	101432	97166	111150	103250	1500	31700	5000	80330	100	1	30000000	30240	33.49	1.92	12	1.03	3010.00	52595.00	137500	20230726	-26.69	44800	20220928	125.00	137500	-26.69	20230726	47750	111.10	20230207	137500	-26.69	20230726	44800	125.00	20220928	1.58	Y	010120	5000	1500 억	4154569	N	N	30662	N	N
176	20230801	100223	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	102400	-3300	5	-3.12	20102565300	194959	25.43	107800	107900	101300	137400	74000	105700	103110.38	13.85	0	-47499	112966	109332	105066	101432	97166	111150	103250	1500	31700	5000	80330	100	1	30000000	30720	34.02	1.95	12	0.65	3010.00	52595.00	137500	20230726	-25.53	44800	20220928	128.57	137500	-25.53	20230726	47750	114.45	20230207	137500	-25.53	20230726	44800	128.57	20220928	1.58	Y	010120	5000	1500 억	4154569	N	N	30662	N	N
177	20230801	090221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	106400	700	2	0.66	2116041100	19709	2.57	107800	107900	106100	137400	74000	105700	107373.03	13.85	0	-8395	112966	109332	105066	101432	97166	111150	103250	1500	31700	5000	80330	100	1	30000000	31920	35.35	2.02	12	0.07	3010.00	52595.00	137500	20230726	-22.62	44800	20220928	137.50	137500	-22.62	20230726	47750	122.83	20230207	137500	-22.62	20230726	44800	137.50	20220928	1.58	Y	010120	5000	1500 억	4154569	N	N	30662	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History