KissMeData/011070/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

90 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240731	160257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	256000	11000	2	4.49	49280094500	196345	132.72	246500	256000	242500	318500	171500	245000	250975.26	25.66	36557	252333	248666	246333	242666	240333	247500	241500	1183	73500	5000	186200	500	1	23667107	60588	10.72	1.29	12	0.83	23881.00	199217.00	305500	20240717	-16.20	179500	20240419	42.62	305500	-16.20	20240717	179500	42.62	20240419	305500	-16.20	20240717	179500	42.62	20240419	0.79	N	011070	5000	1183 억	6073159	N	N	49	N	N
3	20240731	150259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	253500	8500	2	3.47	41120287500	164390	111.12	246500	256000	242500	318500	171500	245000	250139.24	25.66	39085	252333	248666	246333	242666	240333	247500	241500	1183	73500	5000	186200	500	1	23667107	59996	10.62	1.27	12	0.69	23881.00	199217.00	305500	20240717	-17.02	179500	20240419	41.23	305500	-17.02	20240717	179500	41.23	20240419	305500	-17.02	20240717	179500	41.23	20240419	0.79	N	011070	5000	1183 억	6073159	N	N	332	N	N
4	20240731	140300	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	251500	6500	2	2.65	29561636000	118848	80.33	246500	253000	242500	318500	171500	245000	248735.45	25.66	24957	252333	248666	246333	242666	240333	247500	241500	1183	73500	5000	186200	500	1	23667107	59523	10.53	1.26	12	0.50	23881.00	199217.00	305500	20240717	-17.68	179500	20240419	40.11	305500	-17.68	20240717	179500	40.11	20240419	305500	-17.68	20240717	179500	40.11	20240419	0.79	N	011070	5000	1183 억	6073159	N	N	332	N	N
5	20240731	130258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	248500	3500	2	1.43	20530836500	82864	56.01	246500	251000	242500	318500	171500	245000	247766.12	25.66	8969	252333	248666	246333	242666	240333	247500	241500	1183	73500	5000	186200	500	1	23667107	58813	10.41	1.25	12	0.35	23881.00	199217.00	305500	20240717	-18.66	179500	20240419	38.44	305500	-18.66	20240717	179500	38.44	20240419	305500	-18.66	20240717	179500	38.44	20240419	0.79	N	011070	5000	1183 억	6073159	N	N	332	N	N
6	20240731	120259	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	248000	3000	2	1.22	19107277000	77127	52.13	246500	251000	242500	318500	171500	245000	247738.56	25.66	8407	252333	248666	246333	242666	240333	247500	241500	1183	73500	5000	186200	500	1	23667107	58694	10.38	1.24	12	0.33	23881.00	199217.00	305500	20240717	-18.82	179500	20240419	38.16	305500	-18.82	20240717	179500	38.16	20240419	305500	-18.82	20240717	179500	38.16	20240419	0.79	N	011070	5000	1183 억	6073159	N	N	332	N	N
7	20240731	110258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	247000	2000	2	0.82	17017176000	68679	46.42	246500	251000	242500	318500	171500	245000	247779.26	25.66	8303	252333	248666	246333	242666	240333	247500	241500	1183	73500	5000	186200	500	1	23667107	58458	10.34	1.24	12	0.29	23881.00	199217.00	305500	20240717	-19.15	179500	20240419	37.60	305500	-19.15	20240717	179500	37.60	20240419	305500	-19.15	20240717	179500	37.60	20240419	0.79	N	011070	5000	1183 억	6073159	N	N	332	N	N
8	20240731	100256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	250000	5000	2	2.04	13567008500	54761	37.01	246500	251000	242500	318500	171500	245000	247750.47	25.66	10380	252333	248666	246333	242666	240333	247500	241500	1183	73500	5000	186200	500	1	23667107	59168	10.47	1.25	12	0.23	23881.00	199217.00	305500	20240717	-18.17	179500	20240419	39.28	305500	-18.17	20240717	179500	39.28	20240419	305500	-18.17	20240717	179500	39.28	20240419	0.79	N	011070	5000	1183 억	6073159	N	N	332	N	N
9	20240731	090254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	246000	1000	2	0.41	911017500	3703	2.50	246500	247000	245000	318500	171500	245000	246027.02	25.66	-937	252333	248666	246333	242666	240333	247500	241500	1183	73500	5000	186200	500	1	23667107	58221	10.30	1.23	12	0.02	23881.00	199217.00	305500	20240717	-19.48	179500	20240419	37.05	305500	-19.48	20240717	179500	37.05	20240419	305500	-19.48	20240717	179500	37.05	20240419	0.79	N	011070	5000	1183 억	6073159	N	N	332	N	N
10	20240730	160250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	245000	-2500	5	-1.01	36088105500	146827	49.03	246500	250000	244000	321500	173500	247500	245798.05	25.63	-230	270833	259166	252333	240666	233833	255750	237250	1183	74000	5000	188100	500	1	23667107	57984	10.26	1.23	12	0.62	23881.00	199217.00	305500	20240717	-19.80	179500	20240419	36.49	305500	-19.80	20240717	179500	36.49	20240419	305500	-19.80	20240717	179500	36.49	20240419	0.82	N	011070	5000	1183 억	6065884	N	N	332	N	N
11	20240730	150255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	244500	-3000	5	-1.21	30105270500	122376	40.87	246500	250000	244000	321500	173500	247500	246004.56	25.63	-9075	270833	259166	252333	240666	233833	255750	237250	1183	74000	5000	188100	500	1	23667107	57866	10.24	1.23	12	0.52	23881.00	199217.00	305500	20240717	-19.97	179500	20240419	36.21	305500	-19.97	20240717	179500	36.21	20240419	305500	-19.97	20240717	179500	36.21	20240419	0.82	N	011070	5000	1183 억	6065884	N	N	22	N	N
12	20240730	140251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	245500	-2000	5	-0.81	25049298500	101716	33.97	246500	250000	244000	321500	173500	247500	246265.28	25.63	-9368	270833	259166	252333	240666	233833	255750	237250	1183	74000	5000	188100	500	1	23667107	58103	10.28	1.23	12	0.43	23881.00	199217.00	305500	20240717	-19.64	179500	20240419	36.77	305500	-19.64	20240717	179500	36.77	20240419	305500	-19.64	20240717	179500	36.77	20240419	0.82	N	011070	5000	1183 억	6065884	N	N	22	N	N
13	20240730	130254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	244000	-3500	5	-1.41	21897843500	88854	29.67	246500	250000	244000	321500	173500	247500	246445.75	25.63	-10681	270833	259166	252333	240666	233833	255750	237250	1183	74000	5000	188100	500	1	23667107	57748	10.22	1.22	12	0.38	23881.00	199217.00	305500	20240717	-20.13	179500	20240419	35.93	305500	-20.13	20240717	179500	35.93	20240419	305500	-20.13	20240717	179500	35.93	20240419	0.82	N	011070	5000	1183 억	6065884	N	N	22	N	N
14	20240730	120253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	245000	-2500	5	-1.01	19237020500	77969	26.04	246500	250000	244500	321500	173500	247500	246725.08	25.63	-10309	270833	259166	252333	240666	233833	255750	237250	1183	74000	5000	188100	500	1	23667107	57984	10.26	1.23	12	0.33	23881.00	199217.00	305500	20240717	-19.80	179500	20240419	36.49	305500	-19.80	20240717	179500	36.49	20240419	305500	-19.80	20240717	179500	36.49	20240419	0.82	N	011070	5000	1183 억	6065884	N	N	22	N	N
15	20240730	110254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	245500	-2000	5	-0.81	15778997000	63849	21.32	246500	250000	244500	321500	173500	247500	247129.06	25.63	-7942	270833	259166	252333	240666	233833	255750	237250	1183	74000	5000	188100	500	1	23667107	58103	10.28	1.23	12	0.27	23881.00	199217.00	305500	20240717	-19.64	179500	20240419	36.77	305500	-19.64	20240717	179500	36.77	20240419	305500	-19.64	20240717	179500	36.77	20240419	0.82	N	011070	5000	1183 억	6065884	N	N	22	N	N
16	20240730	100255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	247500	0	3	0.00	11969186500	48377	16.16	246500	250000	244500	321500	173500	247500	247414.56	25.63	-3973	270833	259166	252333	240666	233833	255750	237250	1183	74000	5000	188100	500	1	23667107	58576	10.36	1.24	12	0.20	23881.00	199217.00	305500	20240717	-18.99	179500	20240419	37.88	305500	-18.99	20240717	179500	37.88	20240419	305500	-18.99	20240717	179500	37.88	20240419	0.82	N	011070	5000	1183 억	6065884	N	N	22	N	N
17	20240730	090255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	246000	-1500	5	-0.61	2033868000	8253	2.76	246500	248000	245500	321500	173500	247500	246420.88	25.63	-2258	270833	259166	252333	240666	233833	255750	237250	1183	74000	5000	188100	500	1	23667107	58221	10.30	1.23	12	0.03	23881.00	199217.00	305500	20240717	-19.48	179500	20240419	37.05	305500	-19.48	20240717	179500	37.05	20240419	305500	-19.48	20240717	179500	37.05	20240419	0.82	N	011070	5000	1183 억	6065884	N	N	22	N	N
18	20240729	160255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	247500	-11500	5	-4.44	74165206000	295768	195.67	262000	264000	245500	336500	181500	259000	250764.52	25.66	-9578	268000	263500	257000	252500	246000	265750	254750	1183	77500	5000	196840	500	1	23667107	58576	10.36	1.24	12	1.25	23881.00	199217.00	305500	20240717	-18.99	179500	20240419	37.88	305500	-18.99	20240717	179500	37.88	20240419	305500	-18.99	20240717	179500	37.88	20240419	0.76	N	011070	5000	1183 억	6073972	N	N	22	N	N
19	20240729	150253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	248000	-11000	5	-4.25	66266250500	263828	174.54	262000	264000	245500	336500	181500	259000	251171.87	25.66	-13578	268000	263500	257000	252500	246000	265750	254750	1183	77500	5000	196840	500	1	23667107	58694	10.38	1.24	12	1.11	23881.00	199217.00	305500	20240717	-18.82	179500	20240419	38.16	305500	-18.82	20240717	179500	38.16	20240419	305500	-18.82	20240717	179500	38.16	20240419	0.76	N	011070	5000	1183 억	6073972	N	N	126	N	N
20	20240729	140254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	247000	-12000	5	-4.63	58951415500	234296	155.00	262000	264000	245500	336500	181500	259000	251610.53	25.66	-18021	268000	263500	257000	252500	246000	265750	254750	1183	77500	5000	196840	500	1	23667107	58458	10.34	1.24	12	0.99	23881.00	199217.00	305500	20240717	-19.15	179500	20240419	37.60	305500	-19.15	20240717	179500	37.60	20240419	305500	-19.15	20240717	179500	37.60	20240419	0.76	N	011070	5000	1183 억	6073972	N	N	126	N	N
21	20240729	130258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	247000	-12000	5	-4.63	52627950000	208789	138.13	262000	264000	245500	336500	181500	259000	252062.52	25.66	-16367	268000	263500	257000	252500	246000	265750	254750	1183	77500	5000	196840	500	1	23667107	58458	10.34	1.24	12	0.88	23881.00	199217.00	305500	20240717	-19.15	179500	20240419	37.60	305500	-19.15	20240717	179500	37.60	20240419	305500	-19.15	20240717	179500	37.60	20240419	0.76	N	011070	5000	1183 억	6073972	N	N	126	N	N
22	20240729	120253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	245500	-13500	5	-5.21	45786523000	181061	119.78	262000	264000	245500	336500	181500	259000	252878.65	25.66	-12327	268000	263500	257000	252500	246000	265750	254750	1183	77500	5000	196840	500	1	23667107	58103	10.28	1.23	12	0.77	23881.00	199217.00	305500	20240717	-19.64	179500	20240419	36.77	305500	-19.64	20240717	179500	36.77	20240419	305500	-19.64	20240717	179500	36.77	20240419	0.76	N	011070	5000	1183 억	6073972	N	N	126	N	N
23	20240729	110254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	250000	-9000	5	-3.47	29140934500	113783	75.27	262000	264000	250000	336500	181500	259000	256109.49	25.66	-10349	268000	263500	257000	252500	246000	265750	254750	1183	77500	5000	196840	500	1	23667107	59168	10.47	1.25	12	0.48	23881.00	199217.00	305500	20240717	-18.17	179500	20240419	39.28	305500	-18.17	20240717	179500	39.28	20240419	305500	-18.17	20240717	179500	39.28	20240419	0.76	N	011070	5000	1183 억	6073972	N	N	126	N	N
24	20240729	100253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	255500	-3500	5	-1.35	15644004000	60428	39.98	262000	264000	254500	336500	181500	259000	258886.66	25.66	-6884	268000	263500	257000	252500	246000	265750	254750	1183	77500	5000	196840	500	1	23667107	60469	10.70	1.28	12	0.26	23881.00	199217.00	305500	20240717	-16.37	179500	20240419	42.34	305500	-16.37	20240717	179500	42.34	20240419	305500	-16.37	20240717	179500	42.34	20240419	0.76	N	011070	5000	1183 억	6073972	N	N	126	N	N
25	20240729	090252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	262000	3000	2	1.16	1706326500	6513	4.31	262000	263000	261000	336500	181500	259000	261992.39	25.66	-313	268000	263500	257000	252500	246000	265750	254750	1183	77500	5000	196840	500	1	23667107	62008	10.97	1.32	12	0.03	23881.00	199217.00	305500	20240717	-14.24	179500	20240419	45.96	305500	-14.24	20240717	179500	45.96	20240419	305500	-14.24	20240717	179500	45.96	20240419	0.76	N	011070	5000	1183 억	6073972	N	N	126	N	N
26	20240726	160248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	259000	500	2	0.19	37975393500	148103	36.20	256000	261500	250500	336000	181000	258500	256402.27	25.62	-2583	285833	272166	263333	249666	240833	267750	245250	1183	77500	5000	196460	500	1	23667107	61298	10.85	1.30	12	0.63	23881.00	199217.00	305500	20240717	-15.22	179500	20240419	44.29	305500	-15.22	20240717	179500	44.29	20240419	305500	-15.22	20240717	179500	44.29	20240419	0.74	N	011070	5000	1183 억	6063920	N	N	126	N	N
27	20240726	150251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	260000	1500	2	0.58	33633600500	131368	32.11	256000	261500	250500	336000	181000	258500	256024.88	25.62	1710	285833	272166	263333	249666	240833	267750	245250	1183	77500	5000	196460	500	1	23667107	61534	10.89	1.31	12	0.56	23881.00	199217.00	305500	20240717	-14.89	179500	20240419	44.85	305500	-14.89	20240717	179500	44.85	20240419	305500	-14.89	20240717	179500	44.85	20240419	0.74	N	011070	5000	1183 억	6063920	N	N	73	N	N
28	20240726	140252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	257000	-1500	5	-0.58	24775954500	97245	23.77	256000	258000	250500	336000	181000	258500	254776.78	25.62	6786	285833	272166	263333	249666	240833	267750	245250	1183	77500	5000	196460	500	1	23667107	60824	10.76	1.29	12	0.41	23881.00	199217.00	305500	20240717	-15.88	179500	20240419	43.18	305500	-15.88	20240717	179500	43.18	20240419	305500	-15.88	20240717	179500	43.18	20240419	0.74	N	011070	5000	1183 억	6063920	N	N	73	N	N
29	20240726	130251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	257000	-1500	5	-0.58	22260629000	87448	21.37	256000	258000	250500	336000	181000	258500	254556.21	25.62	7309	285833	272166	263333	249666	240833	267750	245250	1183	77500	5000	196460	500	1	23667107	60824	10.76	1.29	12	0.37	23881.00	199217.00	305500	20240717	-15.88	179500	20240419	43.18	305500	-15.88	20240717	179500	43.18	20240419	305500	-15.88	20240717	179500	43.18	20240419	0.74	N	011070	5000	1183 억	6063920	N	N	73	N	N
30	20240726	120251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	257000	-1500	5	-0.58	20258742500	79645	19.46	256000	258000	250500	336000	181000	258500	254360.42	25.62	6686	285833	272166	263333	249666	240833	267750	245250	1183	77500	5000	196460	500	1	23667107	60824	10.76	1.29	12	0.34	23881.00	199217.00	305500	20240717	-15.88	179500	20240419	43.18	305500	-15.88	20240717	179500	43.18	20240419	305500	-15.88	20240717	179500	43.18	20240419	0.74	N	011070	5000	1183 억	6063920	N	N	73	N	N
31	20240726	110252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	256000	-2500	5	-0.97	17724953000	69791	17.06	256000	258000	250500	336000	181000	258500	253968.66	25.62	7659	285833	272166	263333	249666	240833	267750	245250	1183	77500	5000	196460	500	1	23667107	60588	10.72	1.29	12	0.29	23881.00	199217.00	305500	20240717	-16.20	179500	20240419	42.62	305500	-16.20	20240717	179500	42.62	20240419	305500	-16.20	20240717	179500	42.62	20240419	0.74	N	011070	5000	1183 억	6063920	N	N	73	N	N
32	20240726	100252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	254500	-4000	5	-1.55	13622693000	53720	13.13	256000	258000	250500	336000	181000	258500	253582.41	25.62	5845	285833	272166	263333	249666	240833	267750	245250	1183	77500	5000	196460	500	1	23667107	60233	10.66	1.28	12	0.23	23881.00	199217.00	305500	20240717	-16.69	179500	20240419	41.78	305500	-16.69	20240717	179500	41.78	20240419	305500	-16.69	20240717	179500	41.78	20240419	0.74	N	011070	5000	1183 억	6063920	N	N	73	N	N
33	20240726	090251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	256500	-2000	5	-0.77	1910750000	7458	1.82	256000	258000	255500	336000	181000	258500	256185.88	25.62	656	285833	272166	263333	249666	240833	267750	245250	1183	77500	5000	196460	500	1	23667107	60706	10.74	1.29	12	0.03	23881.00	199217.00	305500	20240717	-16.04	179500	20240419	42.90	305500	-16.04	20240717	179500	42.90	20240419	305500	-16.04	20240717	179500	42.90	20240419	0.74	N	011070	5000	1183 억	6063920	N	N	73	N	N
34	20240725	160251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	258500	-16000	5	-5.83	106174227000	406420	119.33	276000	277000	254500	356500	192500	274500	261225.59	25.86	-71088	294500	284500	275000	265000	255500	279750	260250	1183	82000	5000	208620	500	1	23667107	61179	10.82	1.30	12	1.72	23881.00	199217.00	305500	20240717	-15.38	179500	20240419	44.01	305500	-15.38	20240717	179500	44.01	20240419	305500	-15.38	20240717	179500	44.01	20240419	0.74	N	011070	5000	1183 억	6119885	N	N	73	N	N
35	20240725	150254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	258000	-16500	5	-6.01	99620891000	381043	111.88	276000	277000	254500	356500	192500	274500	261423.02	25.86	-66301	294500	284500	275000	265000	255500	279750	260250	1183	82000	5000	208620	500	1	23667107	61061	10.80	1.30	12	1.61	23881.00	199217.00	305500	20240717	-15.55	179500	20240419	43.73	305500	-15.55	20240717	179500	43.73	20240419	305500	-15.55	20240717	179500	43.73	20240419	0.74	N	011070	5000	1183 억	6119885	N	N	198	N	N
36	20240725	140252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	257500	-17000	5	-6.19	85089342000	325036	95.44	276000	277000	254500	356500	192500	274500	261761.95	25.86	-61304	294500	284500	275000	265000	255500	279750	260250	1183	82000	5000	208620	500	1	23667107	60943	10.78	1.29	12	1.37	23881.00	199217.00	305500	20240717	-15.71	179500	20240419	43.45	305500	-15.71	20240717	179500	43.45	20240419	305500	-15.71	20240717	179500	43.45	20240419	0.74	N	011070	5000	1183 억	6119885	N	N	198	N	N
37	20240725	130252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	256500	-18000	5	-6.56	76151864500	290290	85.23	276000	277000	254500	356500	192500	274500	262306.28	25.86	-54452	294500	284500	275000	265000	255500	279750	260250	1183	82000	5000	208620	500	1	23667107	60706	10.74	1.29	12	1.23	23881.00	199217.00	305500	20240717	-16.04	179500	20240419	42.90	305500	-16.04	20240717	179500	42.90	20240419	305500	-16.04	20240717	179500	42.90	20240419	0.74	N	011070	5000	1183 억	6119885	N	N	198	N	N
38	20240725	120252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	258500	-16000	5	-5.83	61238202500	232150	68.16	276000	277000	258000	356500	192500	274500	263760.76	25.86	-54255	294500	284500	275000	265000	255500	279750	260250	1183	82000	5000	208620	500	1	23667107	61179	10.82	1.30	12	0.98	23881.00	199217.00	305500	20240717	-15.38	179500	20240419	44.01	305500	-15.38	20240717	179500	44.01	20240419	305500	-15.38	20240717	179500	44.01	20240419	0.74	N	011070	5000	1183 억	6119885	N	N	198	N	N
39	20240725	110252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	260000	-14500	5	-5.28	50970657000	192508	56.52	276000	277000	259500	356500	192500	274500	264742.64	25.86	-48996	294500	284500	275000	265000	255500	279750	260250	1183	82000	5000	208620	500	1	23667107	61534	10.89	1.31	12	0.81	23881.00	199217.00	305500	20240717	-14.89	179500	20240419	44.85	305500	-14.89	20240717	179500	44.85	20240419	305500	-14.89	20240717	179500	44.85	20240419	0.74	N	011070	5000	1183 억	6119885	N	N	198	N	N
40	20240725	100251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	261000	-13500	5	-4.92	45104993500	170003	49.92	276000	277000	259500	356500	192500	274500	265287.81	25.86	-45280	294500	284500	275000	265000	255500	279750	260250	1183	82000	5000	208620	500	1	23667107	61771	10.93	1.31	12	0.72	23881.00	199217.00	305500	20240717	-14.57	179500	20240419	45.40	305500	-14.57	20240717	179500	45.40	20240419	305500	-14.57	20240717	179500	45.40	20240419	0.74	N	011070	5000	1183 억	6119885	N	N	198	N	N
41	20240725	090251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269500	-5000	5	-1.82	9929901500	36226	10.64	276000	277000	268500	356500	192500	274500	274103.54	25.86	-6238	294500	284500	275000	265000	255500	279750	260250	1183	82000	5000	208620	500	1	23667107	63783	11.29	1.35	12	0.15	23881.00	199217.00	305500	20240717	-11.78	179500	20240419	50.14	305500	-11.78	20240717	179500	50.14	20240419	305500	-11.78	20240717	179500	50.14	20240419	0.74	N	011070	5000	1183 억	6119885	N	N	198	N	N
42	20240724	160249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	274500	-6000	5	-2.14	85986461000	316733	244.44	283000	285000	265500	364500	196500	280500	271473.25	25.93	-22556	294833	287666	282833	275666	270833	285250	273250	1183	84000	5000	213180	500	1	23667107	64966	11.49	1.38	12	1.34	23881.00	199217.00	305500	20240717	-10.15	179500	20240419	52.92	305500	-10.15	20240717	179500	52.92	20240419	305500	-10.15	20240717	179500	52.92	20240419	0.70	N	011070	5000	1183 억	6136301	N	N	198	N	N
43	20240724	150252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	274500	-6000	5	-2.14	79461033500	292961	226.10	283000	285000	265500	364500	196500	280500	271232.84	25.93	-19760	294833	287666	282833	275666	270833	285250	273250	1183	84000	5000	213180	500	1	23667107	64966	11.49	1.38	12	1.24	23881.00	199217.00	305500	20240717	-10.15	179500	20240419	52.92	305500	-10.15	20240717	179500	52.92	20240419	305500	-10.15	20240717	179500	52.92	20240419	0.70	N	011070	5000	1183 억	6136301	N	N	136	N	N
44	20240724	140254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	271500	-9000	5	-3.21	69658421000	257200	198.50	283000	285000	265500	364500	196500	280500	270832.10	25.93	-17186	294833	287666	282833	275666	270833	285250	273250	1183	84000	5000	213180	500	1	23667107	64256	11.37	1.36	12	1.09	23881.00	199217.00	305500	20240717	-11.13	179500	20240419	51.25	305500	-11.13	20240717	179500	51.25	20240419	305500	-11.13	20240717	179500	51.25	20240419	0.70	N	011070	5000	1183 억	6136301	N	N	136	N	N
45	20240724	130250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270000	-10500	5	-3.74	61076397000	225624	174.13	283000	285000	265500	364500	196500	280500	270698.09	25.93	-20135	294833	287666	282833	275666	270833	285250	273250	1183	84000	5000	213180	500	1	23667107	63901	11.31	1.36	12	0.95	23881.00	199217.00	305500	20240717	-11.62	179500	20240419	50.42	305500	-11.62	20240717	179500	50.42	20240419	305500	-11.62	20240717	179500	50.42	20240419	0.70	N	011070	5000	1183 억	6136301	N	N	136	N	N
46	20240724	120252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	271000	-9500	5	-3.39	53953620500	199266	153.79	283000	285000	265500	364500	196500	280500	270759.75	25.93	-16556	294833	287666	282833	275666	270833	285250	273250	1183	84000	5000	213180	500	1	23667107	64138	11.35	1.36	12	0.84	23881.00	199217.00	305500	20240717	-11.29	179500	20240419	50.97	305500	-11.29	20240717	179500	50.97	20240419	305500	-11.29	20240717	179500	50.97	20240419	0.70	N	011070	5000	1183 억	6136301	N	N	136	N	N
47	20240724	110252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	271500	-9000	5	-3.21	46088927500	170378	131.49	283000	285000	265500	364500	196500	280500	270507.39	25.93	-12488	294833	287666	282833	275666	270833	285250	273250	1183	84000	5000	213180	500	1	23667107	64256	11.37	1.36	12	0.72	23881.00	199217.00	305500	20240717	-11.13	179500	20240419	51.25	305500	-11.13	20240717	179500	51.25	20240419	305500	-11.13	20240717	179500	51.25	20240419	0.70	N	011070	5000	1183 억	6136301	N	N	136	N	N
48	20240724	100252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	268500	-12000	5	-4.28	29419219000	108268	83.56	283000	285000	267500	364500	196500	280500	271722.49	25.93	-8717	294833	287666	282833	275666	270833	285250	273250	1183	84000	5000	213180	500	1	23667107	63546	11.24	1.35	12	0.46	23881.00	199217.00	305500	20240717	-12.11	179500	20240419	49.58	305500	-12.11	20240717	179500	49.58	20240419	305500	-12.11	20240717	179500	49.58	20240419	0.70	N	011070	5000	1183 억	6136301	N	N	136	N	N
49	20240724	090252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	279000	-1500	5	-0.53	2626272500	9303	7.18	283000	285000	279000	364500	196500	280500	282312.01	25.93	-2073	294833	287666	282833	275666	270833	285250	273250	1183	84000	5000	213180	500	1	23667107	66031	11.68	1.40	12	0.04	23881.00	199217.00	305500	20240717	-8.67	179500	20240419	55.43	305500	-8.67	20240717	179500	55.43	20240419	305500	-8.67	20240717	179500	55.43	20240419	0.70	N	011070	5000	1183 억	6136301	N	N	136	N	N
50	20240723	160247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	280500	-4000	5	-1.41	36084170000	128055	79.50	287000	290000	278000	369500	199500	284500	281791.54	25.90	-1143	301833	293166	286833	278166	271833	290000	275000	1183	85000	5000	216220	500	1	23667107	66386	11.75	1.41	12	0.54	23881.00	199217.00	305500	20240717	-8.18	179500	20240419	56.27	305500	-8.18	20240717	179500	56.27	20240419	305500	-8.18	20240717	179500	56.27	20240419	0.68	N	011070	5000	1183 억	6129385	N	N	136	N	N
51	20240723	150256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	281000	-3500	5	-1.23	33040647500	117209	72.77	287000	290000	278000	369500	199500	284500	281895.14	25.90	-1398	301833	293166	286833	278166	271833	290000	275000	1183	85000	5000	216220	500	1	23667107	66505	11.77	1.41	12	0.50	23881.00	199217.00	305500	20240717	-8.02	179500	20240419	56.55	305500	-8.02	20240717	179500	56.55	20240419	305500	-8.02	20240717	179500	56.55	20240419	0.68	N	011070	5000	1183 억	6129385	N	N	287	N	N
52	20240723	140249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	278500	-6000	5	-2.11	27791029000	98452	61.12	287000	290000	278000	369500	199500	284500	282279.98	25.90	-4698	301833	293166	286833	278166	271833	290000	275000	1183	85000	5000	216220	500	1	23667107	65913	11.66	1.40	12	0.42	23881.00	199217.00	305500	20240717	-8.84	179500	20240419	55.15	305500	-8.84	20240717	179500	55.15	20240419	305500	-8.84	20240717	179500	55.15	20240419	0.68	N	011070	5000	1183 억	6129385	N	N	287	N	N
53	20240723	130248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	279000	-5500	5	-1.93	20791054000	73356	45.54	287000	290000	279000	369500	199500	284500	283426.77	25.90	-7997	301833	293166	286833	278166	271833	290000	275000	1183	85000	5000	216220	500	1	23667107	66031	11.68	1.40	12	0.31	23881.00	199217.00	305500	20240717	-8.67	179500	20240419	55.43	305500	-8.67	20240717	179500	55.43	20240419	305500	-8.67	20240717	179500	55.43	20240419	0.68	N	011070	5000	1183 억	6129385	N	N	287	N	N
54	20240723	120252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	282500	-2000	5	-0.70	15920125500	55994	34.76	287000	290000	281000	369500	199500	284500	284318.42	25.90	-4828	301833	293166	286833	278166	271833	290000	275000	1183	85000	5000	216220	500	1	23667107	66860	11.83	1.42	12	0.24	23881.00	199217.00	305500	20240717	-7.53	179500	20240419	57.38	305500	-7.53	20240717	179500	57.38	20240419	305500	-7.53	20240717	179500	57.38	20240419	0.68	N	011070	5000	1183 억	6129385	N	N	287	N	N
55	20240723	110251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	281500	-3000	5	-1.05	14003438000	49206	30.55	287000	290000	281000	369500	199500	284500	284588.02	25.90	-3418	301833	293166	286833	278166	271833	290000	275000	1183	85000	5000	216220	500	1	23667107	66623	11.79	1.41	12	0.21	23881.00	199217.00	305500	20240717	-7.86	179500	20240419	56.82	305500	-7.86	20240717	179500	56.82	20240419	305500	-7.86	20240717	179500	56.82	20240419	0.68	N	011070	5000	1183 억	6129385	N	N	287	N	N
56	20240723	100250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	284500	0	3	0.00	8874129500	31048	19.28	287000	290000	282000	369500	199500	284500	285819.68	25.90	876	301833	293166	286833	278166	271833	290000	275000	1183	85000	5000	216220	500	1	23667107	67333	11.91	1.43	12	0.13	23881.00	199217.00	305500	20240717	-6.87	179500	20240419	58.50	305500	-6.87	20240717	179500	58.50	20240419	305500	-6.87	20240717	179500	58.50	20240419	0.68	N	011070	5000	1183 억	6129385	N	N	287	N	N
57	20240723	090251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	289000	4500	2	1.58	1657810000	5749	3.57	287000	290000	287000	369500	199500	284500	288364.93	25.90	592	301833	293166	286833	278166	271833	290000	275000	1183	85000	5000	216220	500	1	23667107	68398	12.10	1.45	12	0.02	23881.00	199217.00	305500	20240717	-5.40	179500	20240419	61.00	305500	-5.40	20240717	179500	61.00	20240419	305500	-5.40	20240717	179500	61.00	20240419	0.68	N	011070	5000	1183 억	6129385	N	N	287	N	N
58	20240722	160248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	284500	-13000	5	-4.37	45555710000	159980	70.46	295500	295500	280500	386500	208500	297500	284756.63	25.97	-8757	305833	301666	293833	289666	281833	303500	291500	1183	89000	5000	226100	500	1	23667107	67333	11.91	1.43	12	0.68	23881.00	199217.00	305500	20240717	-6.87	179500	20240419	58.50	305500	-6.87	20240717	179500	58.50	20240419	305500	-6.87	20240717	179500	58.50	20240419	0.73	N	011070	5000	1183 억	6146016	N	N	287	N	N
59	20240722	150251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	285000	-12500	5	-4.20	41695750000	146424	64.49	295500	295500	280500	386500	208500	297500	284757.39	25.97	-8035	305833	301666	293833	289666	281833	303500	291500	1183	89000	5000	226100	500	1	23667107	67451	11.93	1.43	12	0.62	23881.00	199217.00	305500	20240717	-6.71	179500	20240419	58.77	305500	-6.71	20240717	179500	58.77	20240419	305500	-6.71	20240717	179500	58.77	20240419	0.73	N	011070	5000	1183 억	6146016	N	N	250	N	N
60	20240722	140251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	284000	-13500	5	-4.54	35897033000	126048	55.52	295500	295500	280500	386500	208500	297500	284785.17	25.97	-8565	305833	301666	293833	289666	281833	303500	291500	1183	89000	5000	226100	500	1	23667107	67215	11.89	1.43	12	0.53	23881.00	199217.00	305500	20240717	-7.04	179500	20240419	58.22	305500	-7.04	20240717	179500	58.22	20240419	305500	-7.04	20240717	179500	58.22	20240419	0.73	N	011070	5000	1183 억	6146016	N	N	250	N	N
61	20240722	130249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	282500	-15000	5	-5.04	30198131500	106005	46.69	295500	295500	280500	386500	208500	297500	284870.54	25.97	-8346	305833	301666	293833	289666	281833	303500	291500	1183	89000	5000	226100	500	1	23667107	66860	11.83	1.42	12	0.45	23881.00	199217.00	305500	20240717	-7.53	179500	20240419	57.38	305500	-7.53	20240717	179500	57.38	20240419	305500	-7.53	20240717	179500	57.38	20240419	0.73	N	011070	5000	1183 억	6146016	N	N	250	N	N
62	20240722	120249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	282000	-15500	5	-5.21	24511410500	85814	37.79	295500	295500	280500	386500	208500	297500	285629.46	25.97	-8410	305833	301666	293833	289666	281833	303500	291500	1183	89000	5000	226100	500	1	23667107	66741	11.81	1.42	12	0.36	23881.00	199217.00	305500	20240717	-7.69	179500	20240419	57.10	305500	-7.69	20240717	179500	57.10	20240419	305500	-7.69	20240717	179500	57.10	20240419	0.73	N	011070	5000	1183 억	6146016	N	N	250	N	N
63	20240722	110251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	284000	-13500	5	-4.54	17822430000	62080	27.34	295500	295500	282500	386500	208500	297500	287082.41	25.97	-9521	305833	301666	293833	289666	281833	303500	291500	1183	89000	5000	226100	500	1	23667107	67215	11.89	1.43	12	0.26	23881.00	199217.00	305500	20240717	-7.04	179500	20240419	58.22	305500	-7.04	20240717	179500	58.22	20240419	305500	-7.04	20240717	179500	58.22	20240419	0.73	N	011070	5000	1183 억	6146016	N	N	250	N	N
64	20240722	100249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	287000	-10500	5	-3.53	9461212000	32710	14.41	295500	295500	286000	386500	208500	297500	289236.66	25.97	-3177	305833	301666	293833	289666	281833	303500	291500	1183	89000	5000	226100	500	1	23667107	67925	12.02	1.44	12	0.14	23881.00	199217.00	305500	20240717	-6.06	179500	20240419	59.89	305500	-6.06	20240717	179500	59.89	20240419	305500	-6.06	20240717	179500	59.89	20240419	0.73	N	011070	5000	1183 억	6146016	N	N	250	N	N
65	20240722	090249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	294500	-3000	5	-1.01	468026000	1587	0.70	295500	295500	294000	386500	208500	297500	294855.76	25.97	-147	305833	301666	293833	289666	281833	303500	291500	1183	89000	5000	226100	500	1	23667107	69700	12.33	1.48	12	0.01	23881.00	199217.00	305500	20240717	-3.60	179500	20240419	64.07	305500	-3.60	20240717	179500	64.07	20240419	305500	-3.60	20240717	179500	64.07	20240419	0.73	N	011070	5000	1183 억	6146016	N	N	250	N	N
66	20240719	160247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	297500	-1000	5	-0.34	57286338500	196102	109.38	297500	298000	286000	388000	209000	298500	292116.64	25.70	-11441	305500	302000	296500	293000	287500	303750	294750	1183	89500	5000	226860	500	1	23667107	70410	12.46	1.49	12	0.83	23881.00	199217.00	305500	20240717	-2.62	179500	20240419	65.74	305500	-2.62	20240717	179500	65.74	20240419	305500	-2.62	20240717	179500	65.74	20240419	0.76	N	011070	5000	1183 억	6083125	N	N	250	N	N
67	20240719	150247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	294000	-4500	5	-1.51	51215022500	175615	97.95	297500	298000	286000	388000	209000	298500	291631.45	25.70	-8849	305500	302000	296500	293000	287500	303750	294750	1183	89500	5000	226860	500	1	23667107	69581	12.31	1.48	12	0.74	23881.00	199217.00	305500	20240717	-3.76	179500	20240419	63.79	305500	-3.76	20240717	179500	63.79	20240419	305500	-3.76	20240717	179500	63.79	20240419	0.76	N	011070	5000	1183 억	6083125	N	N	520	N	N
68	20240719	140249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	292500	-6000	5	-2.01	46012156000	157860	88.05	297500	298000	286000	388000	209000	298500	291473.38	25.70	-11872	305500	302000	296500	293000	287500	303750	294750	1183	89500	5000	226860	500	1	23667107	69226	12.25	1.47	12	0.67	23881.00	199217.00	305500	20240717	-4.26	179500	20240419	62.95	305500	-4.26	20240717	179500	62.95	20240419	305500	-4.26	20240717	179500	62.95	20240419	0.76	N	011070	5000	1183 억	6083125	N	N	520	N	N
69	20240719	130244	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	289000	-9500	5	-3.18	36496790000	124903	69.67	297500	298000	289000	388000	209000	298500	292199.86	25.70	-11724	305500	302000	296500	293000	287500	303750	294750	1183	89500	5000	226860	500	1	23667107	68398	12.10	1.45	12	0.53	23881.00	199217.00	305500	20240717	-5.40	179500	20240419	61.00	305500	-5.40	20240717	179500	61.00	20240419	305500	-5.40	20240717	179500	61.00	20240419	0.76	N	011070	5000	1183 억	6083125	N	N	520	N	N
70	20240719	120244	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	294000	-4500	5	-1.51	29387003500	100516	56.06	297500	298000	289000	388000	209000	298500	292359.98	25.70	-3512	305500	302000	296500	293000	287500	303750	294750	1183	89500	5000	226860	500	1	23667107	69581	12.31	1.48	12	0.42	23881.00	199217.00	305500	20240717	-3.76	179500	20240419	63.79	305500	-3.76	20240717	179500	63.79	20240419	305500	-3.76	20240717	179500	63.79	20240419	0.76	N	011070	5000	1183 억	6083125	N	N	520	N	N
71	20240719	110246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	292000	-6500	5	-2.18	25197064000	86212	48.09	297500	298000	289000	388000	209000	298500	292266.90	25.70	-3685	305500	302000	296500	293000	287500	303750	294750	1183	89500	5000	226860	500	1	23667107	69108	12.23	1.47	12	0.36	23881.00	199217.00	305500	20240717	-4.42	179500	20240419	62.67	305500	-4.42	20240717	179500	62.67	20240419	305500	-4.42	20240717	179500	62.67	20240419	0.76	N	011070	5000	1183 억	6083125	N	N	520	N	N
72	20240719	100230	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	294000	-4500	5	-1.51	19469169500	66637	37.17	297500	298000	289000	388000	209000	298500	292165.28	25.70	-1533	305500	302000	296500	293000	287500	303750	294750	1183	89500	5000	226860	500	1	23667107	69581	12.31	1.48	12	0.28	23881.00	199217.00	305500	20240717	-3.76	179500	20240419	63.79	305500	-3.76	20240717	179500	63.79	20240419	305500	-3.76	20240717	179500	63.79	20240419	0.76	N	011070	5000	1183 억	6083125	N	N	520	N	N
73	20240719	090257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	292500	-6000	5	-2.01	4082504000	13881	7.74	297500	298000	291500	388000	209000	298500	294099.73	25.70	-2281	305500	302000	296500	293000	287500	303750	294750	1183	89500	5000	226860	500	1	23667107	69226	12.25	1.47	12	0.06	23881.00	199217.00	305500	20240717	-4.26	179500	20240419	62.95	305500	-4.26	20240717	179500	62.95	20240419	305500	-4.26	20240717	179500	62.95	20240419	0.76	N	011070	5000	1183 억	6083125	N	N	520	N	N
74	20240718	160243	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	298500	1500	2	0.51	52652126000	178392	118.55	294000	300000	291000	386000	208000	297000	295138.45	25.44	52986	309333	303166	299333	293166	289333	301250	291250	1183	89000	5000	225720	500	1	23667107	70646	12.50	1.50	12	0.75	23881.00	199217.00	305500	20240717	-2.29	179500	20240419	66.30	305500	-2.29	20240717	179500	66.30	20240419	305500	-2.29	20240717	179500	66.30	20240419	0.78	N	011070	5000	1183 억	6020838	N	N	520	N	N
75	20240718	150245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	294000	-3000	5	-1.01	45665056500	154899	102.94	294000	300000	291000	386000	208000	297000	294805.23	25.44	47963	309333	303166	299333	293166	289333	301250	291250	1183	89000	5000	225720	500	1	23667107	69581	12.31	1.48	12	0.65	23881.00	199217.00	305500	20240717	-3.76	179500	20240419	63.79	305500	-3.76	20240717	179500	63.79	20240419	305500	-3.76	20240717	179500	63.79	20240419	0.78	N	011070	5000	1183 억	6020838	N	N	322	N	N
76	20240718	140243	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	294000	-3000	5	-1.01	41863530000	141975	94.35	294000	300000	291000	386000	208000	297000	294865.35	25.44	41369	309333	303166	299333	293166	289333	301250	291250	1183	89000	5000	225720	500	1	23667107	69581	12.31	1.48	12	0.60	23881.00	199217.00	305500	20240717	-3.76	179500	20240419	63.79	305500	-3.76	20240717	179500	63.79	20240419	305500	-3.76	20240717	179500	63.79	20240419	0.78	N	011070	5000	1183 억	6020838	N	N	322	N	N
77	20240718	130244	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	293000	-4000	5	-1.35	38368325500	130075	86.44	294000	300000	291000	386000	208000	297000	294970.63	25.44	34425	309333	303166	299333	293166	289333	301250	291250	1183	89000	5000	225720	500	1	23667107	69345	12.27	1.47	12	0.55	23881.00	199217.00	305500	20240717	-4.09	179500	20240419	63.23	305500	-4.09	20240717	179500	63.23	20240419	305500	-4.09	20240717	179500	63.23	20240419	0.78	N	011070	5000	1183 억	6020838	N	N	322	N	N
78	20240718	120244	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	292000	-5000	5	-1.68	35184594500	119226	79.23	294000	300000	291000	386000	208000	297000	295108.24	25.44	30468	309333	303166	299333	293166	289333	301250	291250	1183	89000	5000	225720	500	1	23667107	69108	12.23	1.47	12	0.50	23881.00	199217.00	305500	20240717	-4.42	179500	20240419	62.67	305500	-4.42	20240717	179500	62.67	20240419	305500	-4.42	20240717	179500	62.67	20240419	0.78	N	011070	5000	1183 억	6020838	N	N	322	N	N
79	20240718	110244	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	294000	-3000	5	-1.01	29998396000	101532	67.47	294000	300000	291000	386000	208000	297000	295457.40	25.44	26349	309333	303166	299333	293166	289333	301250	291250	1183	89000	5000	225720	500	1	23667107	69581	12.31	1.48	12	0.43	23881.00	199217.00	305500	20240717	-3.76	179500	20240419	63.79	305500	-3.76	20240717	179500	63.79	20240419	305500	-3.76	20240717	179500	63.79	20240419	0.78	N	011070	5000	1183 억	6020838	N	N	322	N	N
80	20240718	100245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	296500	-500	5	-0.17	25317025000	85638	56.91	294000	300000	291000	386000	208000	297000	295628.24	25.44	24503	309333	303166	299333	293166	289333	301250	291250	1183	89000	5000	225720	500	1	23667107	70173	12.42	1.49	12	0.36	23881.00	199217.00	305500	20240717	-2.95	179500	20240419	65.18	305500	-2.95	20240717	179500	65.18	20240419	305500	-2.95	20240717	179500	65.18	20240419	0.78	N	011070	5000	1183 억	6020838	N	N	322	N	N
81	20240718	090246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	296500	-500	5	-0.17	5084025500	17225	11.45	294000	299000	291000	386000	208000	297000	295152.80	25.44	7424	309333	303166	299333	293166	289333	301250	291250	1183	89000	5000	225720	500	1	23667107	70173	12.42	1.49	12	0.07	23881.00	199217.00	305500	20240717	-2.95	179500	20240419	65.18	305500	-2.95	20240717	179500	65.18	20240419	305500	-2.95	20240717	179500	65.18	20240419	0.78	N	011070	5000	1183 억	6020838	N	N	322	N	N
82	20240717	160252	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	297000	-5000	5	-1.66	44672891500	148977	52.97	305000	305500	295500	392500	211500	302000	299868.89	25.32	-5741	308666	305332	301666	298332	294666	307000	300000	1183	90500	5000	229520	500	1	23667107	70291	12.44	1.49	12	0.63	23881.00	199217.00	305500	20240717	-2.78	179500	20240419	65.46	305500	-2.78	20240717	179500	65.46	20240419	305500	-2.78	20240717	179500	65.46	20240419	0.79	N	011070	5000	1183 억	5991654	N	N	322	N	N
83	20240717	150255	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	297500	-4500	5	-1.49	41724670500	139054	49.44	305000	305500	295500	392500	211500	302000	300060.82	25.32	-6109	308666	305332	301666	298332	294666	307000	300000	1183	90500	5000	229520	500	1	23667107	70410	12.46	1.49	12	0.59	23881.00	199217.00	305500	20240717	-2.62	179500	20240419	65.74	305500	-2.62	20240717	179500	65.74	20240419	305500	-2.62	20240717	179500	65.74	20240419	0.79	N	011070	5000	1183 억	5991654	N	N	253	N	N
84	20240717	140254	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	299000	-3000	5	-0.99	32822872500	109143	38.81	305000	305500	297000	392500	211500	302000	300732.65	25.32	-2584	308666	305332	301666	298332	294666	307000	300000	1183	90500	5000	229520	500	1	23667107	70765	12.52	1.50	12	0.46	23881.00	199217.00	305500	20240717	-2.13	179500	20240419	66.57	305500	-2.13	20240717	179500	66.57	20240419	305500	-2.13	20240717	179500	66.57	20240419	0.79	N	011070	5000	1183 억	5991654	N	N	253	N	N
85	20240717	130254	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	299500	-2500	5	-0.83	28858450000	95901	34.10	305000	305500	297000	392500	211500	302000	300919.10	25.32	-3101	308666	305332	301666	298332	294666	307000	300000	1183	90500	5000	229520	500	1	23667107	70883	12.54	1.50	12	0.41	23881.00	199217.00	305500	20240717	-1.96	179500	20240419	66.85	305500	-1.96	20240717	179500	66.85	20240419	305500	-1.96	20240717	179500	66.85	20240419	0.79	N	011070	5000	1183 억	5991654	N	N	253	N	N
86	20240717	120254	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	299500	-2500	5	-0.83	26250897000	87206	31.01	305000	305500	297000	392500	211500	302000	301021.61	25.32	-6454	308666	305332	301666	298332	294666	307000	300000	1183	90500	5000	229520	500	1	23667107	70883	12.54	1.50	12	0.37	23881.00	199217.00	305500	20240717	-1.96	179500	20240419	66.85	305500	-1.96	20240717	179500	66.85	20240419	305500	-1.96	20240717	179500	66.85	20240419	0.79	N	011070	5000	1183 억	5991654	N	N	253	N	N
87	20240717	110254	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	298500	-3500	5	-1.16	23100619500	76682	27.27	305000	305500	297000	392500	211500	302000	301252.11	25.32	-7605	308666	305332	301666	298332	294666	307000	300000	1183	90500	5000	229520	500	1	23667107	70646	12.50	1.50	12	0.32	23881.00	199217.00	305500	20240717	-2.29	179500	20240419	66.30	305500	-2.29	20240717	179500	66.30	20240419	305500	-2.29	20240717	179500	66.30	20240419	0.79	N	011070	5000	1183 억	5991654	N	N	253	N	N
88	20240717	100253	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	300500	-1500	5	-0.50	15223433000	50294	17.88	305000	305500	300000	392500	211500	302000	302688.95	25.32	-6245	308666	305332	301666	298332	294666	307000	300000	1183	90500	5000	229520	500	1	23667107	71120	12.58	1.51	12	0.21	23881.00	199217.00	305500	20240717	-1.64	179500	20240419	67.41	305500	-1.64	20240717	179500	67.41	20240419	305500	-1.64	20240717	179500	67.41	20240419	0.79	N	011070	5000	1183 억	5991654	N	N	253	N	N
89	20240717	090233	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	304500	2500	2	0.83	3229484000	10599	3.77	305000	305500	303000	392500	211500	302000	304698.83	25.32	-589	308666	305332	301666	298332	294666	307000	300000	1183	90500	5000	229520	500	1	23667107	72066	12.75	1.53	12	0.04	23881.00	199217.00	305500	20240717	-0.33	179500	20240419	69.64	305500	-0.33	20240717	179500	69.64	20240419	305500	-0.33	20240717	179500	69.64	20240419	0.79	N	011070	5000	1183 억	5991654	N	N	253	N	N
90	20240716	160254	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	302000	7500	2	2.55	84767593500	280739	161.05	299000	305000	298000	382500	206500	294500	301944.45	25.07	9607	302833	298666	294333	290166	285833	300750	292250	1183	88000	5000	223820	500	1	23667107	71475	12.65	1.52	12	1.19	23881.00	199217.00	305000	20240716	-0.98	179500	20240419	68.25	305000	-0.98	20240716	179500	68.25	20240419	305000	-0.98	20240716	179500	68.25	20240419	0.81	N	011070	5000	1183 억	5933952	N	N	253	N	N
91	20240716	150257	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	302500	8000	2	2.72	80354906500	266135	152.67	299000	305000	298000	382500	206500	294500	301932.88	25.07	10428	302833	298666	294333	290166	285833	300750	292250	1183	88000	5000	223820	500	1	23667107	71593	12.67	1.52	12	1.12	23881.00	199217.00	305000	20240716	-0.82	179500	20240419	68.52	305000	-0.82	20240716	179500	68.52	20240419	305000	-0.82	20240716	179500	68.52	20240419	0.81	N	011070	5000	1183 억	5933952	N	N	232	N	N
92	20240716	140256	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	300000	5500	2	1.87	70503311000	233429	133.91	299000	305000	298000	382500	206500	294500	302033.21	25.07	11420	302833	298666	294333	290166	285833	300750	292250	1183	88000	5000	223820	500	1	23667107	71001	12.56	1.51	12	0.99	23881.00	199217.00	305000	20240716	-1.64	179500	20240419	67.13	305000	-1.64	20240716	179500	67.13	20240419	305000	-1.64	20240716	179500	67.13	20240419	0.81	N	011070	5000	1183 억	5933952	N	N	232	N	N
93	20240716	130255	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	302500	8000	2	2.72	63599027500	210480	120.74	299000	305000	298000	382500	206500	294500	302161.86	25.07	12941	302833	298666	294333	290166	285833	300750	292250	1183	88000	5000	223820	500	1	23667107	71593	12.67	1.52	12	0.89	23881.00	199217.00	305000	20240716	-0.82	179500	20240419	68.52	305000	-0.82	20240716	179500	68.52	20240419	305000	-0.82	20240716	179500	68.52	20240419	0.81	N	011070	5000	1183 억	5933952	N	N	232	N	N
94	20240716	120256	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	300500	6000	2	2.04	56382037000	186576	107.03	299000	305000	298000	382500	206500	294500	302193.41	25.07	10986	302833	298666	294333	290166	285833	300750	292250	1183	88000	5000	223820	500	1	23667107	71120	12.58	1.51	12	0.79	23881.00	199217.00	305000	20240716	-1.48	179500	20240419	67.41	305000	-1.48	20240716	179500	67.41	20240419	305000	-1.48	20240716	179500	67.41	20240419	0.81	N	011070	5000	1183 억	5933952	N	N	232	N	N
95	20240716	110255	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	301000	6500	2	2.21	51032117500	168792	96.83	299000	305000	298000	382500	206500	294500	302337.30	25.07	12344	302833	298666	294333	290166	285833	300750	292250	1183	88000	5000	223820	500	1	23667107	71238	12.60	1.51	12	0.71	23881.00	199217.00	305000	20240716	-1.31	179500	20240419	67.69	305000	-1.31	20240716	179500	67.69	20240419	305000	-1.31	20240716	179500	67.69	20240419	0.81	N	011070	5000	1183 억	5933952	N	N	232	N	N
96	20240716	100255	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	303000	8500	2	2.89	39016395000	128900	73.94	299000	305000	298000	382500	206500	294500	302687.32	25.07	20525	302833	298666	294333	290166	285833	300750	292250	1183	88000	5000	223820	500	1	23667107	71711	12.69	1.52	12	0.54	23881.00	199217.00	305000	20240716	-0.66	179500	20240419	68.80	305000	-0.66	20240716	179500	68.80	20240419	305000	-0.66	20240716	179500	68.80	20240419	0.81	N	011070	5000	1183 억	5933952	N	N	232	N	N
97	20240716	090254	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	302500	8000	2	2.72	10233568000	33891	19.44	299000	305000	298000	382500	206500	294500	301955.33	25.07	13278	302833	298666	294333	290166	285833	300750	292250	1183	88000	5000	223820	500	1	23667107	71593	12.67	1.52	12	0.14	23881.00	199217.00	305000	20240716	-0.82	179500	20240419	68.52	305000	-0.82	20240716	179500	68.52	20240419	305000	-0.82	20240716	179500	68.52	20240419	0.81	N	011070	5000	1183 억	5933952	N	N	232	N	N
98	20240715	160251	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	294500	7000	2	2.43	51281796000	173530	112.37	292000	298500	290000	373500	201500	287500	295521.99	25.00	6832	294166	290832	284666	281332	275166	292500	283000	1183	86000	5000	218500	500	1	23667107	69700	12.33	1.48	12	0.73	23881.00	199217.00	306500	20230707	-3.92	179500	20240419	64.07	298500	-1.34	20240715	179500	64.07	20240419	298500	-1.34	20230719	179500	64.07	20240419	0.77	N	011070	5000	1183 억	5916689	N	N	232	N	N
99	20240715	150252	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	295500	8000	2	2.78	47834893500	161831	104.79	292000	298500	290000	373500	201500	287500	295585.53	25.00	6714	294166	290832	284666	281332	275166	292500	283000	1183	86000	5000	218500	500	1	23667107	69936	12.37	1.48	12	0.68	23881.00	199217.00	306500	20230707	-3.59	179500	20240419	64.62	298500	-1.01	20240715	179500	64.62	20240419	298500	-1.01	20230719	179500	64.62	20240419	0.77	N	011070	5000	1183 억	5916689	N	N	157	N	N
100	20240715	140252	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	296500	9000	2	3.13	44021366000	148938	96.44	292000	298500	290000	373500	201500	287500	295568.45	25.00	7289	294166	290832	284666	281332	275166	292500	283000	1183	86000	5000	218500	500	1	23667107	70173	12.42	1.49	12	0.63	23881.00	199217.00	306500	20230707	-3.26	179500	20240419	65.18	298500	-0.67	20240715	179500	65.18	20240419	298500	-0.67	20230719	179500	65.18	20240419	0.77	N	011070	5000	1183 억	5916689	N	N	157	N	N
101	20240715	130253	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	297000	9500	2	3.30	41298995500	139751	90.49	292000	298500	290000	373500	201500	287500	295518.48	25.00	7843	294166	290832	284666	281332	275166	292500	283000	1183	86000	5000	218500	500	1	23667107	70291	12.44	1.49	12	0.59	23881.00	199217.00	306500	20230707	-3.10	179500	20240419	65.46	298500	-0.50	20240715	179500	65.46	20240419	298500	-0.50	20230719	179500	65.46	20240419	0.77	N	011070	5000	1183 억	5916689	N	N	157	N	N
102	20240715	120253	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	296000	8500	2	2.96	38030114500	128709	83.34	292000	298500	290000	373500	201500	287500	295473.68	25.00	9566	294166	290832	284666	281332	275166	292500	283000	1183	86000	5000	218500	500	1	23667107	70055	12.39	1.49	12	0.54	23881.00	199217.00	306500	20230707	-3.43	179500	20240419	64.90	298500	-0.84	20240715	179500	64.90	20240419	298500	-0.84	20230719	179500	64.90	20240419	0.77	N	011070	5000	1183 억	5916689	N	N	157	N	N
103	20240715	110252	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	295500	8000	2	2.78	32923042500	111440	72.16	292000	298500	290000	373500	201500	287500	295432.97	25.00	13551	294166	290832	284666	281332	275166	292500	283000	1183	86000	5000	218500	500	1	23667107	69936	12.37	1.48	12	0.47	23881.00	199217.00	306500	20230707	-3.59	179500	20240419	64.62	298500	-1.01	20240715	179500	64.62	20240419	298500	-1.01	20230719	179500	64.62	20240419	0.77	N	011070	5000	1183 억	5916689	N	N	157	N	N
104	20240715	100253	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	296000	8500	2	2.96	25932553500	87729	56.81	292000	298500	290000	373500	201500	287500	295598.51	25.00	16473	294166	290832	284666	281332	275166	292500	283000	1183	86000	5000	218500	500	1	23667107	70055	12.39	1.49	12	0.37	23881.00	199217.00	306500	20230707	-3.43	179500	20240419	64.90	298500	-0.84	20240715	179500	64.90	20240419	298500	-0.84	20230719	179500	64.90	20240419	0.77	N	011070	5000	1183 억	5916689	N	N	157	N	N
105	20240715	090253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	292500	5000	2	1.74	2036081000	6986	4.52	292000	292500	290000	373500	201500	287500	291452.18	25.00	1563	294166	290832	284666	281332	275166	292500	283000	1183	86000	5000	218500	500	1	23667107	69226	12.25	1.47	12	0.03	23881.00	199217.00	306500	20230707	-4.57	179500	20240419	62.95	297000	-1.52	20240711	179500	62.95	20240419	298500	-2.01	20230719	179500	62.95	20240419	0.77	N	011070	5000	1183 억	5916689	N	N	157	N	N
106	20240712	160251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	287500	1000	2	0.35	43717643000	153921	75.32	280500	288000	278500	372000	201000	286500	284020.17	24.96	-1231	300500	293500	290000	283000	279500	291750	281250	1183	85500	5000	217740	500	1	23667107	68043	12.04	1.44	12	0.65	23881.00	199217.00	314500	20230706	-8.59	179500	20240419	60.17	297000	-3.20	20240711	179500	60.17	20240419	298500	-3.69	20230714	179500	60.17	20240419	0.81	N	011070	5000	1183 억	5907841	N	N	143	N	N
107	20240712	150251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	287000	500	2	0.17	38890840000	137121	67.10	280500	287500	278500	372000	201000	286500	283624.24	24.96	-1039	300500	293500	290000	283000	279500	291750	281250	1183	85500	5000	217740	500	1	23667107	67925	12.02	1.44	12	0.58	23881.00	199217.00	314500	20230706	-8.74	179500	20240419	59.89	297000	-3.37	20240711	179500	59.89	20240419	298500	-3.85	20230714	179500	59.89	20240419	0.81	N	011070	5000	1183 억	5907841	N	N	1871	N	N
108	20240712	140253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	285500	-1000	5	-0.35	32075921500	113284	55.43	280500	287500	278500	372000	201000	286500	283146.09	24.96	1423	300500	293500	290000	283000	279500	291750	281250	1183	85500	5000	217740	500	1	23667107	67570	11.96	1.43	12	0.48	23881.00	199217.00	314500	20230706	-9.22	179500	20240419	59.05	297000	-3.87	20240711	179500	59.05	20240419	298500	-4.36	20230714	179500	59.05	20240419	0.81	N	011070	5000	1183 억	5907841	N	N	1871	N	N
109	20240712	130252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	286000	-500	5	-0.17	26403613500	93451	45.73	280500	287500	278500	372000	201000	286500	282539.66	24.96	2657	300500	293500	290000	283000	279500	291750	281250	1183	85500	5000	217740	500	1	23667107	67688	11.98	1.44	12	0.39	23881.00	199217.00	314500	20230706	-9.06	179500	20240419	59.33	297000	-3.70	20240711	179500	59.33	20240419	298500	-4.19	20230714	179500	59.33	20240419	0.81	N	011070	5000	1183 억	5907841	N	N	1871	N	N
110	20240712	120252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	286500	0	3	0.00	22820714500	80935	39.61	280500	287000	278500	372000	201000	286500	281963.48	24.96	2060	300500	293500	290000	283000	279500	291750	281250	1183	85500	5000	217740	500	1	23667107	67806	12.00	1.44	12	0.34	23881.00	199217.00	314500	20230706	-8.90	179500	20240419	59.61	297000	-3.54	20240711	179500	59.61	20240419	298500	-4.02	20230714	179500	59.61	20240419	0.81	N	011070	5000	1183 억	5907841	N	N	1871	N	N
111	20240712	110251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	283000	-3500	5	-1.22	17899516000	63677	31.16	280500	285500	278500	372000	201000	286500	281098.61	24.96	-4862	300500	293500	290000	283000	279500	291750	281250	1183	85500	5000	217740	500	1	23667107	66978	11.85	1.42	12	0.27	23881.00	199217.00	314500	20230706	-10.02	179500	20240419	57.66	297000	-4.71	20240711	179500	57.66	20240419	298500	-5.19	20230714	179500	57.66	20240419	0.81	N	011070	5000	1183 억	5907841	N	N	1871	N	N
112	20240712	100253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	280500	-6000	5	-2.09	14396638500	51232	25.07	280500	285500	278500	372000	201000	286500	281008.72	24.96	-5127	300500	293500	290000	283000	279500	291750	281250	1183	85500	5000	217740	500	1	23667107	66386	11.75	1.41	12	0.22	23881.00	199217.00	314500	20230706	-10.81	179500	20240419	56.27	297000	-5.56	20240711	179500	56.27	20240419	298500	-6.03	20230714	179500	56.27	20240419	0.81	N	011070	5000	1183 억	5907841	N	N	1871	N	N
113	20240712	090251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	284500	-2000	5	-0.70	2333479000	8263	4.04	280500	285500	280500	372000	201000	286500	282400.94	24.96	3456	300500	293500	290000	283000	279500	291750	281250	1183	85500	5000	217740	500	1	23667107	67333	11.91	1.43	12	0.03	23881.00	199217.00	314500	20230706	-9.54	179500	20240419	58.50	297000	-4.21	20240711	179500	58.50	20240419	298500	-4.69	20230714	179500	58.50	20240419	0.81	N	011070	5000	1183 억	5907841	N	N	1871	N	N
114	20240711	160249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	286500	-1000	5	-0.35	58986527500	203296	64.78	294500	297000	286500	373500	201500	287500	290156.78	24.93	3595	297500	292500	284000	279000	270500	295000	281500	1183	86000	5000	218500	500	1	23667107	67806	12.00	1.44	12	0.86	23881.00	199217.00	318000	20230705	-9.91	179500	20240419	59.61	297000	-3.54	20240711	179500	59.61	20240419	298500	-4.02	20230714	179500	59.61	20240419	0.88	N	011070	5000	1183 억	5900719	N	N	1871	N	N
115	20240711	150253	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	288000	500	2	0.17	50543855500	173845	55.39	294500	297000	286500	373500	201500	287500	290740.92	24.93	-1366	297500	292500	284000	279000	270500	295000	281500	1183	86000	5000	218500	500	1	23667107	68161	12.06	1.45	12	0.73	23881.00	199217.00	318000	20230705	-9.43	179500	20240419	60.45	297000	-3.03	20240711	179500	60.45	20240419	298500	-3.52	20230714	179500	60.45	20240419	0.88	N	011070	5000	1183 억	5900719	N	N	959	N	N
116	20240711	140251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	287500	0	3	0.00	44005174000	151113	48.15	294500	297000	287500	373500	201500	287500	291207.07	24.93	-3737	297500	292500	284000	279000	270500	295000	281500	1183	86000	5000	218500	500	1	23667107	68043	12.04	1.44	12	0.64	23881.00	199217.00	318000	20230705	-9.59	179500	20240419	60.17	297000	-3.20	20240711	179500	60.17	20240419	298500	-3.69	20230714	179500	60.17	20240419	0.88	N	011070	5000	1183 억	5900719	N	N	959	N	N
117	20240711	130251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	289000	1500	2	0.52	39120797000	134191	42.76	294500	297000	288500	373500	201500	287500	291530.71	24.93	-5574	297500	292500	284000	279000	270500	295000	281500	1183	86000	5000	218500	500	1	23667107	68398	12.10	1.45	12	0.57	23881.00	199217.00	318000	20230705	-9.12	179500	20240419	61.00	297000	-2.69	20240711	179500	61.00	20240419	298500	-3.18	20230714	179500	61.00	20240419	0.88	N	011070	5000	1183 억	5900719	N	N	959	N	N
118	20240711	120252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	289000	1500	2	0.52	35495439000	121649	38.76	294500	297000	288500	373500	201500	287500	291785.70	24.93	-5269	297500	292500	284000	279000	270500	295000	281500	1183	86000	5000	218500	500	1	23667107	68398	12.10	1.45	12	0.51	23881.00	199217.00	318000	20230705	-9.12	179500	20240419	61.00	297000	-2.69	20240711	179500	61.00	20240419	298500	-3.18	20230714	179500	61.00	20240419	0.88	N	011070	5000	1183 억	5900719	N	N	959	N	N
119	20240711	110250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	290500	3000	2	1.04	30811331500	105487	33.61	294500	297000	288500	373500	201500	287500	292086.53	24.93	-427	297500	292500	284000	279000	270500	295000	281500	1183	86000	5000	218500	500	1	23667107	68753	12.16	1.46	12	0.45	23881.00	199217.00	318000	20230705	-8.65	179500	20240419	61.84	297000	-2.19	20240711	179500	61.84	20240419	298500	-2.68	20230714	179500	61.84	20240419	0.88	N	011070	5000	1183 억	5900719	N	N	959	N	N
120	20240711	100250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	291500	4000	2	1.39	22778082500	77771	24.78	294500	297000	289500	373500	201500	287500	292886.58	24.93	5525	297500	292500	284000	279000	270500	295000	281500	1183	86000	5000	218500	500	1	23667107	68990	12.21	1.46	12	0.33	23881.00	199217.00	318000	20230705	-8.33	179500	20240419	62.40	297000	-1.85	20240711	179500	62.40	20240419	298500	-2.35	20230714	179500	62.40	20240419	0.88	N	011070	5000	1183 억	5900719	N	N	959	N	N
121	20240711	090249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	293500	6000	2	2.09	8803839500	29854	9.51	294500	297000	291500	373500	201500	287500	294896.48	24.93	8293	297500	292500	284000	279000	270500	295000	281500	1183	86000	5000	218500	500	1	23667107	69463	12.29	1.47	12	0.13	23881.00	199217.00	318000	20230705	-7.70	179500	20240419	63.51	297000	-1.18	20240711	179500	63.51	20240419	298500	-1.68	20230714	179500	63.51	20240419	0.88	N	011070	5000	1183 억	5900719	N	N	959	N	N
122	20240710	160250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	287500	12500	2	4.55	89011176500	312792	197.90	277500	289000	275500	357500	192500	275000	284567.41	24.68	54059	280666	277832	275166	272332	269666	276500	271000	1183	82500	5000	209000	500	1	23667107	68043	12.04	1.44	12	1.32	23881.00	199217.00	319500	20230704	-10.02	179500	20240419	60.17	289000	-0.52	20240710	179500	60.17	20240419	298500	-3.69	20230710	179500	60.17	20240419	0.90	N	011070	5000	1183 억	5839921	N	N	959	N	N
123	20240710	150251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	288500	13500	2	4.91	83382554500	293233	185.53	277500	289000	275500	357500	192500	275000	284356.19	24.68	52403	280666	277832	275166	272332	269666	276500	271000	1183	82500	5000	209000	500	1	23667107	68280	12.08	1.45	12	1.24	23881.00	199217.00	319500	20230704	-9.70	179500	20240419	60.72	289000	-0.17	20240710	179500	60.72	20240419	298500	-3.35	20230710	179500	60.72	20240419	0.90	N	011070	5000	1183 억	5839921	N	N	677	N	N
124	20240710	140250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	287500	12500	2	4.55	72317541000	254829	161.23	277500	289000	275500	357500	192500	275000	283788.75	24.68	45635	280666	277832	275166	272332	269666	276500	271000	1183	82500	5000	209000	500	1	23667107	68043	12.04	1.44	12	1.08	23881.00	199217.00	319500	20230704	-10.02	179500	20240419	60.17	289000	-0.52	20240710	179500	60.17	20240419	298500	-3.69	20230710	179500	60.17	20240419	0.90	N	011070	5000	1183 억	5839921	N	N	677	N	N
125	20240710	130250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	288000	13000	2	4.73	61756692500	218145	138.02	277500	288000	275500	357500	192500	275000	283099.54	24.68	43547	280666	277832	275166	272332	269666	276500	271000	1183	82500	5000	209000	500	1	23667107	68161	12.06	1.45	12	0.92	23881.00	199217.00	319500	20230704	-9.86	179500	20240419	60.45	288000	0.00	20240710	179500	60.45	20240419	298500	-3.52	20230710	179500	60.45	20240419	0.90	N	011070	5000	1183 억	5839921	N	N	677	N	N
126	20240710	120249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	285000	10000	2	3.64	52409456000	185507	117.37	277500	285000	275500	357500	192500	275000	282520.38	24.68	35488	280666	277832	275166	272332	269666	276500	271000	1183	82500	5000	209000	500	1	23667107	67451	11.93	1.43	12	0.78	23881.00	199217.00	319500	20230704	-10.80	179500	20240419	58.77	285000	0.00	20240710	179500	58.77	20240419	298500	-4.52	20230710	179500	58.77	20240419	0.90	N	011070	5000	1183 억	5839921	N	N	677	N	N
127	20240710	110251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	283500	8500	2	3.09	41682930000	147794	93.51	277500	285000	275500	357500	192500	275000	282034.31	24.68	20649	280666	277832	275166	272332	269666	276500	271000	1183	82500	5000	209000	500	1	23667107	67096	11.87	1.42	12	0.62	23881.00	199217.00	319500	20230704	-11.27	179500	20240419	57.94	285000	-0.53	20240710	179500	57.94	20240419	298500	-5.03	20230710	179500	57.94	20240419	0.90	N	011070	5000	1183 억	5839921	N	N	677	N	N
128	20240710	100247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	284500	9500	2	3.45	33111686500	117582	74.39	277500	285000	275500	357500	192500	275000	281605.46	24.68	15083	280666	277832	275166	272332	269666	276500	271000	1183	82500	5000	209000	500	1	23667107	67333	11.91	1.43	12	0.50	23881.00	199217.00	319500	20230704	-10.95	179500	20240419	58.50	285000	-0.18	20240710	179500	58.50	20240419	298500	-4.69	20230710	179500	58.50	20240419	0.90	N	011070	5000	1183 억	5839921	N	N	677	N	N
129	20240710	090250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	276000	1000	2	0.36	1477235000	5338	3.38	277500	277500	275500	357500	192500	275000	276741.70	24.68	-758	280666	277832	275166	272332	269666	276500	271000	1183	82500	5000	209000	500	1	23667107	65321	11.56	1.39	12	0.02	23881.00	199217.00	319500	20230704	-13.62	179500	20240419	53.76	278000	-0.72	20240702	179500	53.76	20240419	298500	-7.54	20230710	179500	53.76	20240419	0.90	N	011070	5000	1183 억	5839921	N	N	677	N	N
130	20240709	160249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	275000	-500	5	-0.18	43423271500	157838	99.34	277500	278000	272500	358000	193000	275500	275112.98	24.68	-13022	281500	278500	273500	270500	265500	280000	272000	1183	82500	5000	209380	500	1	23667107	65085	11.52	1.38	12	0.67	23881.00	199217.00	319500	20230704	-13.93	179500	20240419	53.20	278000	0.00	20240702	179500	53.20	20240419	298500	-7.87	20230710	179500	53.20	20240419	0.90	N	011070	5000	1183 억	5840680	N	N	677	N	N
131	20240709	150250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	275500	0	3	0.00	39262898000	142720	89.82	277500	278000	272500	358000	193000	275500	275104.38	24.68	-9409	281500	278500	273500	270500	265500	280000	272000	1183	82500	5000	209380	500	1	23667107	65203	11.54	1.38	12	0.60	23881.00	199217.00	319500	20230704	-13.77	179500	20240419	53.48	278000	0.00	20240702	179500	53.48	20240419	298500	-7.71	20230710	179500	53.48	20240419	0.90	N	011070	5000	1183 억	5840680	N	N	579	N	N
132	20240709	140250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	274500	-1000	5	-0.36	33492024500	121737	76.62	277500	278000	272500	358000	193000	275500	275117.86	24.68	-9384	281500	278500	273500	270500	265500	280000	272000	1183	82500	5000	209380	500	1	23667107	64966	11.49	1.38	12	0.51	23881.00	199217.00	319500	20230704	-14.08	179500	20240419	52.92	278000	0.00	20240702	179500	52.92	20240419	298500	-8.04	20230710	179500	52.92	20240419	0.90	N	011070	5000	1183 억	5840680	N	N	579	N	N
133	20240709	130250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	276000	500	2	0.18	28575270500	103900	65.39	277500	278000	272500	358000	193000	275500	275026.65	24.68	-4976	281500	278500	273500	270500	265500	280000	272000	1183	82500	5000	209380	500	1	23667107	65321	11.56	1.39	12	0.44	23881.00	199217.00	319500	20230704	-13.62	179500	20240419	53.76	278000	0.00	20240702	179500	53.76	20240419	298500	-7.54	20230710	179500	53.76	20240419	0.90	N	011070	5000	1183 억	5840680	N	N	579	N	N
134	20240709	120251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	274500	-1000	5	-0.36	19802835500	72172	45.42	277500	277500	272500	358000	193000	275500	274383.85	24.68	-5796	281500	278500	273500	270500	265500	280000	272000	1183	82500	5000	209380	500	1	23667107	64966	11.49	1.38	12	0.30	23881.00	199217.00	319500	20230704	-14.08	179500	20240419	52.92	278000	-1.26	20240702	179500	52.92	20240419	298500	-8.04	20230710	179500	52.92	20240419	0.90	N	011070	5000	1183 억	5840680	N	N	579	N	N
135	20240709	110250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	275000	-500	5	-0.18	16148496500	58854	37.04	277500	277500	272500	358000	193000	275500	274382.23	24.68	-2791	281500	278500	273500	270500	265500	280000	272000	1183	82500	5000	209380	500	1	23667107	65085	11.52	1.38	12	0.25	23881.00	199217.00	319500	20230704	-13.93	179500	20240419	53.20	278000	-1.08	20240702	179500	53.20	20240419	298500	-7.87	20230710	179500	53.20	20240419	0.90	N	011070	5000	1183 억	5840680	N	N	579	N	N
136	20240709	100250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	273000	-2500	5	-0.91	10247555000	37327	23.49	277500	277500	272500	358000	193000	275500	274534.55	24.68	-1428	281500	278500	273500	270500	265500	280000	272000	1183	82500	5000	209380	500	1	23667107	64611	11.43	1.37	12	0.16	23881.00	199217.00	319500	20230704	-14.55	179500	20240419	52.09	278000	-1.80	20240702	179500	52.09	20240419	298500	-8.54	20230710	179500	52.09	20240419	0.90	N	011070	5000	1183 억	5840680	N	N	579	N	N
137	20240709	090250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	277000	1500	2	0.54	1245666500	4494	2.83	277500	277500	276500	358000	193000	275500	277185.86	24.68	-769	281500	278500	273500	270500	265500	280000	272000	1183	82500	5000	209380	500	1	23667107	65558	11.60	1.39	12	0.02	23881.00	199217.00	319500	20230704	-13.30	179500	20240419	54.32	278000	-0.36	20240702	179500	54.32	20240419	298500	-7.20	20230710	179500	54.32	20240419	0.90	N	011070	5000	1183 억	5840680	N	N	579	N	N
138	20240708	160249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	275500	7000	2	2.61	43348139000	158319	114.45	270000	276500	268500	349000	188000	268500	273809.51	24.57	-7799	274833	271666	269333	266166	263833	273250	267750	1183	80500	5000	204060	500	1	23667107	65203	11.54	1.38	12	0.67	23881.00	199217.00	319500	20230704	-13.77	179500	20240419	53.48	278000	-0.90	20240702	179500	53.48	20240419	298500	-7.71	20230710	179500	53.48	20240419	0.84	N	011070	5000	1183 억	5815400	N	N	579	N	N
139	20240708	150249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	275500	7000	2	2.61	36313165000	132798	96.00	270000	276500	268500	349000	188000	268500	273458.72	24.57	517	274833	271666	269333	266166	263833	273250	267750	1183	80500	5000	204060	500	1	23667107	65203	11.54	1.38	12	0.56	23881.00	199217.00	319500	20230704	-13.77	179500	20240419	53.48	278000	-0.90	20240702	179500	53.48	20240419	298500	-7.71	20230710	179500	53.48	20240419	0.84	N	011070	5000	1183 억	5815400	N	N	3001	N	N
140	20240708	140250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	273500	5000	2	1.86	19579422500	72006	52.05	270000	274500	268500	349000	188000	268500	271929.19	24.57	-343	274833	271666	269333	266166	263833	273250	267750	1183	80500	5000	204060	500	1	23667107	64730	11.45	1.37	12	0.30	23881.00	199217.00	319500	20230704	-14.40	179500	20240419	52.37	278000	-1.62	20240702	179500	52.37	20240419	298500	-8.38	20230710	179500	52.37	20240419	0.84	N	011070	5000	1183 억	5815400	N	N	3001	N	N
141	20240708	130248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	273500	5000	2	1.86	16457128500	60585	43.80	270000	274500	268500	349000	188000	268500	271653.88	24.57	1244	274833	271666	269333	266166	263833	273250	267750	1183	80500	5000	204060	500	1	23667107	64730	11.45	1.37	12	0.26	23881.00	199217.00	319500	20230704	-14.40	179500	20240419	52.37	278000	-1.62	20240702	179500	52.37	20240419	298500	-8.38	20230710	179500	52.37	20240419	0.84	N	011070	5000	1183 억	5815400	N	N	3001	N	N
142	20240708	120249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	272500	4000	2	1.49	10873959000	40165	29.03	270000	273500	268500	349000	188000	268500	270750.36	24.57	-134	274833	271666	269333	266166	263833	273250	267750	1183	80500	5000	204060	500	1	23667107	64493	11.41	1.37	12	0.17	23881.00	199217.00	319500	20230704	-14.71	179500	20240419	51.81	278000	-1.98	20240702	179500	51.81	20240419	298500	-8.71	20230710	179500	51.81	20240419	0.84	N	011070	5000	1183 억	5815400	N	N	3001	N	N
143	20240708	110247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270500	2000	2	0.74	8154912500	30154	21.80	270000	273500	268500	349000	188000	268500	270463.24	24.57	-1718	274833	271666	269333	266166	263833	273250	267750	1183	80500	5000	204060	500	1	23667107	64020	11.33	1.36	12	0.13	23881.00	199217.00	319500	20230704	-15.34	179500	20240419	50.70	278000	-2.70	20240702	179500	50.70	20240419	298500	-9.38	20230710	179500	50.70	20240419	0.84	N	011070	5000	1183 억	5815400	N	N	3001	N	N
144	20240708	100248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269500	1000	2	0.37	6453719500	23845	17.24	270000	273500	268500	349000	188000	268500	270682.60	24.57	-1176	274833	271666	269333	266166	263833	273250	267750	1183	80500	5000	204060	500	1	23667107	63783	11.29	1.35	12	0.10	23881.00	199217.00	319500	20230704	-15.65	179500	20240419	50.14	278000	-3.06	20240702	179500	50.14	20240419	298500	-9.72	20230710	179500	50.14	20240419	0.84	N	011070	5000	1183 억	5815400	N	N	3001	N	N
145	20240708	090249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	273500	5000	2	1.86	1643572500	6049	4.37	270000	273500	270000	349000	188000	268500	271891.44	24.57	852	274833	271666	269333	266166	263833	273250	267750	1183	80500	5000	204060	500	1	23667107	64730	11.45	1.37	12	0.03	23881.00	199217.00	319500	20230704	-14.40	179500	20240419	52.37	278000	-1.62	20240702	179500	52.37	20240419	298500	-8.38	20230710	179500	52.37	20240419	0.84	N	011070	5000	1183 억	5815400	N	N	3001	N	N
146	20240705	160248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	268500	500	2	0.19	37120834000	137523	68.29	268000	272500	267000	348000	188000	268000	269925.94	24.57	31976	276333	272166	265333	261166	254333	274250	263250	1183	80000	5000	203680	500	1	23667107	63546	11.24	1.35	12	0.58	23881.00	199217.00	319500	20230704	-15.96	179500	20240419	49.58	278000	-3.42	20240702	179500	49.58	20240419	318000	-15.57	20230705	179500	49.58	20240419	0.84	N	011070	5000	1183 억	5814273	N	N	3001	N	N
147	20240705	150249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269500	1500	2	0.56	33429082500	123782	61.46	268000	272500	267000	348000	188000	268000	270064.67	24.57	31032	276333	272166	265333	261166	254333	274250	263250	1183	80000	5000	203680	500	1	23667107	63783	11.29	1.35	12	0.52	23881.00	199217.00	319500	20230704	-15.65	179500	20240419	50.14	278000	-3.06	20240702	179500	50.14	20240419	318000	-15.25	20230705	179500	50.14	20240419	0.84	N	011070	5000	1183 억	5814273	N	N	513	N	N
148	20240705	140249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269500	1500	2	0.56	26895459000	99504	49.41	268000	272500	267000	348000	188000	268000	270295.95	24.57	30425	276333	272166	265333	261166	254333	274250	263250	1183	80000	5000	203680	500	1	23667107	63783	11.29	1.35	12	0.42	23881.00	199217.00	319500	20230704	-15.65	179500	20240419	50.14	278000	-3.06	20240702	179500	50.14	20240419	318000	-15.25	20230705	179500	50.14	20240419	0.84	N	011070	5000	1183 억	5814273	N	N	513	N	N
149	20240705	130248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270500	2500	2	0.93	23458596500	86788	43.09	268000	272500	267000	348000	188000	268000	270298.49	24.57	27943	276333	272166	265333	261166	254333	274250	263250	1183	80000	5000	203680	500	1	23667107	64020	11.33	1.36	12	0.37	23881.00	199217.00	319500	20230704	-15.34	179500	20240419	50.70	278000	-2.70	20240702	179500	50.70	20240419	318000	-14.94	20230705	179500	50.70	20240419	0.84	N	011070	5000	1183 억	5814273	N	N	513	N	N
150	20240705	120248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	271500	3500	2	1.31	19166067500	70924	35.22	268000	272500	267000	348000	188000	268000	270234.82	24.57	21883	276333	272166	265333	261166	254333	274250	263250	1183	80000	5000	203680	500	1	23667107	64256	11.37	1.36	12	0.30	23881.00	199217.00	319500	20230704	-15.02	179500	20240419	51.25	278000	-2.34	20240702	179500	51.25	20240419	318000	-14.62	20230705	179500	51.25	20240419	0.84	N	011070	5000	1183 억	5814273	N	N	513	N	N
151	20240705	110247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	271500	3500	2	1.31	13989415000	51873	25.76	268000	272000	267000	348000	188000	268000	269686.84	24.57	16215	276333	272166	265333	261166	254333	274250	263250	1183	80000	5000	203680	500	1	23667107	64256	11.37	1.36	12	0.22	23881.00	199217.00	319500	20230704	-15.02	179500	20240419	51.25	278000	-2.34	20240702	179500	51.25	20240419	318000	-14.62	20230705	179500	51.25	20240419	0.84	N	011070	5000	1183 억	5814273	N	N	513	N	N
152	20240705	100247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269500	1500	2	0.56	7445670500	27699	13.75	268000	270500	267000	348000	188000	268000	268807.35	24.57	8917	276333	272166	265333	261166	254333	274250	263250	1183	80000	5000	203680	500	1	23667107	63783	11.29	1.35	12	0.12	23881.00	199217.00	319500	20230704	-15.65	179500	20240419	50.14	278000	-3.06	20240702	179500	50.14	20240419	318000	-15.25	20230705	179500	50.14	20240419	0.84	N	011070	5000	1183 억	5814273	N	N	513	N	N
153	20240705	090248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269000	1000	2	0.37	1379496500	5126	2.55	268000	270500	267500	348000	188000	268000	269124.12	24.57	1098	276333	272166	265333	261166	254333	274250	263250	1183	80000	5000	203680	500	1	23667107	63665	11.26	1.35	12	0.02	23881.00	199217.00	319500	20230704	-15.81	179500	20240419	49.86	278000	-3.24	20240702	179500	49.86	20240419	318000	-15.41	20230705	179500	49.86	20240419	0.84	N	011070	5000	1183 억	5814273	N	N	513	N	N
154	20240704	160246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	268000	3000	2	1.13	53171719500	200866	163.61	266000	269500	258500	344500	185500	265000	264706.69	24.66	13187	276333	270666	266833	261166	257333	268750	259250	1183	79500	5000	201400	500	1	23667107	63428	11.22	1.35	12	0.85	23881.00	199217.00	319500	20230704	-16.12	179500	20240419	49.30	278000	-3.60	20240702	179500	49.30	20240419	319500	-16.12	20230704	179500	49.30	20240419	0.86	N	011070	5000	1183 억	5836914	N	N	513	N	N
155	20240704	150248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269000	4000	2	1.51	46682571500	176682	143.91	266000	269000	258500	344500	185500	265000	264218.04	24.66	11914	276333	270666	266833	261166	257333	268750	259250	1183	79500	5000	201400	500	1	23667107	63665	11.26	1.35	12	0.75	23881.00	199217.00	319500	20230704	-15.81	179500	20240419	49.86	278000	-3.24	20240702	179500	49.86	20240419	319500	-15.81	20230704	179500	49.86	20240419	0.86	N	011070	5000	1183 억	5836914	N	N	272	N	N
156	20240704	140247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	268500	3500	2	1.32	39067783500	148314	120.81	266000	268500	258500	344500	185500	265000	263412.65	24.66	5388	276333	270666	266833	261166	257333	268750	259250	1183	79500	5000	201400	500	1	23667107	63546	11.24	1.35	12	0.63	23881.00	199217.00	319500	20230704	-15.96	179500	20240419	49.58	278000	-3.42	20240702	179500	49.58	20240419	319500	-15.96	20230704	179500	49.58	20240419	0.86	N	011070	5000	1183 억	5836914	N	N	272	N	N
157	20240704	130248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	266500	1500	2	0.57	32480633000	123694	100.75	266000	267500	258500	344500	185500	265000	262588.59	24.66	-4573	276333	270666	266833	261166	257333	268750	259250	1183	79500	5000	201400	500	1	23667107	63073	11.16	1.34	12	0.52	23881.00	199217.00	319500	20230704	-16.59	179500	20240419	48.47	278000	-4.14	20240702	179500	48.47	20240419	319500	-16.59	20230704	179500	48.47	20240419	0.86	N	011070	5000	1183 억	5836914	N	N	272	N	N
158	20240704	120247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	267000	2000	2	0.75	30329285500	115620	94.18	266000	267500	258500	344500	185500	265000	262318.68	24.66	-5570	276333	270666	266833	261166	257333	268750	259250	1183	79500	5000	201400	500	1	23667107	63191	11.18	1.34	12	0.49	23881.00	199217.00	319500	20230704	-16.43	179500	20240419	48.75	278000	-3.96	20240702	179500	48.75	20240419	319500	-16.43	20230704	179500	48.75	20240419	0.86	N	011070	5000	1183 억	5836914	N	N	272	N	N
159	20240704	110247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	265500	500	2	0.19	23589125500	90190	73.46	266000	267500	258500	344500	185500	265000	261549.23	24.66	-8540	276333	270666	266833	261166	257333	268750	259250	1183	79500	5000	201400	500	1	23667107	62836	11.12	1.33	12	0.38	23881.00	199217.00	319500	20230704	-16.90	179500	20240419	47.91	278000	-4.50	20240702	179500	47.91	20240419	319500	-16.90	20230704	179500	47.91	20240419	0.86	N	011070	5000	1183 억	5836914	N	N	272	N	N
160	20240704	100247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	261000	-4000	5	-1.51	15066579500	57663	46.97	266000	267500	258500	344500	185500	265000	261286.78	24.66	-6719	276333	270666	266833	261166	257333	268750	259250	1183	79500	5000	201400	500	1	23667107	61771	10.93	1.31	12	0.24	23881.00	199217.00	319500	20230704	-18.31	179500	20240419	45.40	278000	-6.12	20240702	179500	45.40	20240419	319500	-18.31	20230704	179500	45.40	20240419	0.86	N	011070	5000	1183 억	5836914	N	N	272	N	N
161	20240704	090247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	264500	-500	5	-0.19	801311500	3015	2.46	266000	267500	264500	344500	185500	265000	265774.96	24.66	-835	276333	270666	266833	261166	257333	268750	259250	1183	79500	5000	201400	500	1	23667107	62599	11.08	1.33	12	0.01	23881.00	199217.00	319500	20230704	-17.21	179500	20240419	47.35	278000	-4.86	20240702	179500	47.35	20240419	319500	-17.21	20230704	179500	47.35	20240419	0.86	N	011070	5000	1183 억	5836914	N	N	272	N	N
162	20240703	160246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	265000	-4000	5	-1.49	32509118500	122145	72.41	272500	272500	263000	349500	188500	269000	266153.51	24.67	10930	282666	275832	271166	264332	259666	273500	262000	1183	80500	5000	204440	500	1	23667107	62718	11.10	1.33	12	0.52	23881.00	199217.00	319500	20230704	-17.06	179500	20240419	47.63	278000	-4.68	20240702	179500	47.63	20240419	319500	-17.06	20230704	179500	47.63	20240419	0.85	N	011070	5000	1183 억	5837933	N	N	272	N	N
163	20240703	150247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	265000	-4000	5	-1.49	28168999500	105784	62.71	272500	272500	263000	349500	188500	269000	266287.90	24.67	6877	282666	275832	271166	264332	259666	273500	262000	1183	80500	5000	204440	500	1	23667107	62718	11.10	1.33	12	0.45	23881.00	199217.00	319500	20230704	-17.06	179500	20240419	47.63	278000	-4.68	20240702	179500	47.63	20240419	319500	-17.06	20230704	179500	47.63	20240419	0.85	N	011070	5000	1183 억	5837933	N	N	128	N	N
164	20240703	140247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	266000	-3000	5	-1.12	24339384500	91345	54.15	272500	272500	263000	349500	188500	269000	266455.58	24.67	5771	282666	275832	271166	264332	259666	273500	262000	1183	80500	5000	204440	500	1	23667107	62955	11.14	1.34	12	0.39	23881.00	199217.00	319500	20230704	-16.74	179500	20240419	48.19	278000	-4.32	20240702	179500	48.19	20240419	319500	-16.74	20230704	179500	48.19	20240419	0.85	N	011070	5000	1183 억	5837933	N	N	128	N	N
165	20240703	130247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	265500	-3500	5	-1.30	21299193000	79905	47.37	272500	272500	263000	349500	188500	269000	266556.45	24.67	5110	282666	275832	271166	264332	259666	273500	262000	1183	80500	5000	204440	500	1	23667107	62836	11.12	1.33	12	0.34	23881.00	199217.00	319500	20230704	-16.90	179500	20240419	47.91	278000	-4.50	20240702	179500	47.91	20240419	319500	-16.90	20230704	179500	47.91	20240419	0.85	N	011070	5000	1183 억	5837933	N	N	128	N	N
166	20240703	120246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	264500	-4500	5	-1.67	18041635000	67630	40.09	272500	272500	263000	349500	188500	269000	266769.70	24.67	4000	282666	275832	271166	264332	259666	273500	262000	1183	80500	5000	204440	500	1	23667107	62599	11.08	1.33	12	0.29	23881.00	199217.00	319500	20230704	-17.21	179500	20240419	47.35	278000	-4.86	20240702	179500	47.35	20240419	319500	-17.21	20230704	179500	47.35	20240419	0.85	N	011070	5000	1183 억	5837933	N	N	128	N	N
167	20240703	110248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	267000	-2000	5	-0.74	14488717000	54283	32.18	272500	272500	263000	349500	188500	269000	266910.76	24.67	1421	282666	275832	271166	264332	259666	273500	262000	1183	80500	5000	204440	500	1	23667107	63191	11.18	1.34	12	0.23	23881.00	199217.00	319500	20230704	-16.43	179500	20240419	48.75	278000	-3.96	20240702	179500	48.75	20240419	319500	-16.43	20230704	179500	48.75	20240419	0.85	N	011070	5000	1183 억	5837933	N	N	128	N	N
168	20240703	100247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	265500	-3500	5	-1.30	10139441000	37949	22.50	272500	272500	263000	349500	188500	269000	267185.99	24.67	-1911	282666	275832	271166	264332	259666	273500	262000	1183	80500	5000	204440	500	1	23667107	62836	11.12	1.33	12	0.16	23881.00	199217.00	319500	20230704	-16.90	179500	20240419	47.91	278000	-4.50	20240702	179500	47.91	20240419	319500	-16.90	20230704	179500	47.91	20240419	0.85	N	011070	5000	1183 억	5837933	N	N	128	N	N
169	20240703	090247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269500	500	2	0.19	960959000	3540	2.10	272500	272500	269500	349500	188500	269000	271457.34	24.67	-182	282666	275832	271166	264332	259666	273500	262000	1183	80500	5000	204440	500	1	23667107	63783	11.29	1.35	12	0.01	23881.00	199217.00	319500	20230704	-15.65	179500	20240419	50.14	278000	-3.06	20240702	179500	50.14	20240419	319500	-15.65	20230704	179500	50.14	20240419	0.85	N	011070	5000	1183 억	5837933	N	N	128	N	N
170	20240702	160246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	269000	-1500	5	-0.55	45549352000	168000	210.72	272000	278000	266500	351500	189500	270500	271137.92	24.64	11481	276166	273332	270666	267832	265166	274750	269250	1183	81000	5000	205580	500	1	23667107	63665	11.26	1.35	12	0.71	23881.00	199217.00	319500	20230704	-15.81	179500	20240419	49.86	278000	-3.24	20240702	179500	49.86	20240419	319500	-15.81	20230704	179500	49.86	20240419	0.86	N	011070	5000	1183 억	5830813	N	N	128	N	N
171	20240702	150246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	268500	-2000	5	-0.74	42836820500	157920	198.07	272000	278000	266500	351500	189500	270500	271256.46	24.64	9126	276166	273332	270666	267832	265166	274750	269250	1183	81000	5000	205580	500	1	23667107	63546	11.24	1.35	12	0.67	23881.00	199217.00	319500	20230704	-15.96	179500	20240419	49.58	278000	-3.42	20240702	179500	49.58	20240419	319500	-15.96	20230704	179500	49.58	20240419	0.86	N	011070	5000	1183 억	5830813	N	N	310	N	N
172	20240702	140246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	268500	-2000	5	-0.74	37107548500	136541	171.26	272000	278000	267500	351500	189500	270500	271768.54	24.64	8991	276166	273332	270666	267832	265166	274750	269250	1183	81000	5000	205580	500	1	23667107	63546	11.24	1.35	12	0.58	23881.00	199217.00	319500	20230704	-15.96	179500	20240419	49.58	278000	-3.42	20240702	179500	49.58	20240419	319500	-15.96	20230704	179500	49.58	20240419	0.86	N	011070	5000	1183 억	5830813	N	N	310	N	N
173	20240702	130246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270500	0	3	0.00	32062963000	117774	147.72	272000	278000	268000	351500	189500	270500	272241.44	24.64	13779	276166	273332	270666	267832	265166	274750	269250	1183	81000	5000	205580	500	1	23667107	64020	11.33	1.36	12	0.50	23881.00	199217.00	319500	20230704	-15.34	179500	20240419	50.70	278000	-2.70	20240702	179500	50.70	20240419	319500	-15.34	20230704	179500	50.70	20240419	0.86	N	011070	5000	1183 억	5830813	N	N	310	N	N
174	20240702	120247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	272000	1500	2	0.55	28468870000	104546	131.13	272000	278000	268000	351500	189500	270500	272309.51	24.64	13678	276166	273332	270666	267832	265166	274750	269250	1183	81000	5000	205580	500	1	23667107	64375	11.39	1.37	12	0.44	23881.00	199217.00	319500	20230704	-14.87	179500	20240419	51.53	278000	-2.16	20240702	179500	51.53	20240419	319500	-14.87	20230704	179500	51.53	20240419	0.86	N	011070	5000	1183 억	5830813	N	N	310	N	N
175	20240702	110246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	272000	1500	2	0.55	25830256000	94827	118.94	272000	278000	268000	351500	189500	270500	272393.47	24.64	11366	276166	273332	270666	267832	265166	274750	269250	1183	81000	5000	205580	500	1	23667107	64375	11.39	1.37	12	0.40	23881.00	199217.00	319500	20230704	-14.87	179500	20240419	51.53	278000	-2.16	20240702	179500	51.53	20240419	319500	-14.87	20230704	179500	51.53	20240419	0.86	N	011070	5000	1183 억	5830813	N	N	310	N	N
176	20240702	100246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	272000	1500	2	0.55	19619580500	71925	90.21	272000	278000	268000	351500	189500	270500	272778.32	24.64	9317	276166	273332	270666	267832	265166	274750	269250	1183	81000	5000	205580	500	1	23667107	64375	11.39	1.37	12	0.30	23881.00	199217.00	319500	20230704	-14.87	179500	20240419	51.53	278000	-2.16	20240702	179500	51.53	20240419	319500	-14.87	20230704	179500	51.53	20240419	0.86	N	011070	5000	1183 억	5830813	N	N	310	N	N
177	20240702	090246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	276500	6000	2	2.22	5358997000	19605	24.59	272000	277000	270000	351500	189500	270500	273348.48	24.64	7014	276166	273332	270666	267832	265166	274750	269250	1183	81000	5000	205580	500	1	23667107	65440	11.58	1.39	12	0.08	23881.00	199217.00	319500	20230704	-13.46	179500	20240419	54.04	277000	-0.18	20240702	179500	54.04	20240419	319500	-13.46	20230704	179500	54.04	20240419	0.86	N	011070	5000	1183 억	5830813	N	N	310	N	N
178	20240701	160245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270500	-1500	5	-0.55	21474903500	79481	59.70	269000	273500	268000	353500	190500	272000	270188.04	24.56	-5090	278333	275166	270333	267166	262333	272750	264750	1183	81500	5000	206720	500	1	23667107	64020	11.33	1.36	12	0.34	23881.00	199217.00	319500	20230704	-15.34	179500	20240419	50.70	274000	-1.28	20240626	179500	50.70	20240419	319500	-15.34	20230704	179500	50.70	20240419	0.84	N	011070	5000	1183 억	5813564	N	N	310	N	N
179	20240701	150246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270500	-1500	5	-0.55	18049825000	66819	50.19	269000	273500	268000	353500	190500	272000	270129.90	24.56	-2810	278333	275166	270333	267166	262333	272750	264750	1183	81500	5000	206720	500	1	23667107	64020	11.33	1.36	12	0.28	23881.00	199217.00	319500	20230704	-15.34	179500	20240419	50.70	274000	-1.28	20240626	179500	50.70	20240419	319500	-15.34	20230704	179500	50.70	20240419	0.84	N	011070	5000	1183 억	5813564	N	N	548	N	N
180	20240701	140245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270000	-2000	5	-0.74	15288158500	56602	42.51	269000	273500	268000	353500	190500	272000	270098.99	24.56	-3263	278333	275166	270333	267166	262333	272750	264750	1183	81500	5000	206720	500	1	23667107	63901	11.31	1.36	12	0.24	23881.00	199217.00	319500	20230704	-15.49	179500	20240419	50.42	274000	-1.46	20240626	179500	50.42	20240419	319500	-15.49	20230704	179500	50.42	20240419	0.84	N	011070	5000	1183 억	5813564	N	N	548	N	N
181	20240701	130246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270500	-1500	5	-0.55	13718490500	50791	38.15	269000	273500	268000	353500	190500	272000	270096.58	24.56	-2636	278333	275166	270333	267166	262333	272750	264750	1183	81500	5000	206720	500	1	23667107	64020	11.33	1.36	12	0.21	23881.00	199217.00	319500	20230704	-15.34	179500	20240419	50.70	274000	-1.28	20240626	179500	50.70	20240419	319500	-15.34	20230704	179500	50.70	20240419	0.84	N	011070	5000	1183 억	5813564	N	N	548	N	N
182	20240701	120246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	270000	-2000	5	-0.74	12114565000	44853	33.69	269000	273500	268000	353500	190500	272000	270094.53	24.56	-1981	278333	275166	270333	267166	262333	272750	264750	1183	81500	5000	206720	500	1	23667107	63901	11.31	1.36	12	0.19	23881.00	199217.00	319500	20230704	-15.49	179500	20240419	50.42	274000	-1.46	20240626	179500	50.42	20240419	319500	-15.49	20230704	179500	50.42	20240419	0.84	N	011070	5000	1183 억	5813564	N	N	548	N	N
183	20240701	110245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	271000	-1000	5	-0.37	9309314000	34468	25.89	269000	273500	268000	353500	190500	272000	270085.26	24.56	1320	278333	275166	270333	267166	262333	272750	264750	1183	81500	5000	206720	500	1	23667107	64138	11.35	1.36	12	0.15	23881.00	199217.00	319500	20230704	-15.18	179500	20240419	50.97	274000	-1.09	20240626	179500	50.97	20240419	319500	-15.18	20230704	179500	50.97	20240419	0.84	N	011070	5000	1183 억	5813564	N	N	548	N	N
184	20240701	100245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	271000	-1000	5	-0.37	6726684000	24913	18.71	269000	273500	268000	353500	190500	272000	270006.34	24.56	1640	278333	275166	270333	267166	262333	272750	264750	1183	81500	5000	206720	500	1	23667107	64138	11.35	1.36	12	0.11	23881.00	199217.00	319500	20230704	-15.18	179500	20240419	50.97	274000	-1.09	20240626	179500	50.97	20240419	319500	-15.18	20230704	179500	50.97	20240419	0.84	N	011070	5000	1183 억	5813564	N	N	548	N	N
185	20240701	090245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	272000	0	3	0.00	743204500	2756	2.07	269000	272000	269000	353500	190500	272000	269661.03	24.56	158	278333	275166	270333	267166	262333	272750	264750	1183	81500	5000	206720	500	1	23667107	64375	11.39	1.37	12	0.01	23881.00	199217.00	319500	20230704	-14.87	179500	20240419	51.53	274000	-0.73	20240626	179500	51.53	20240419	319500	-14.87	20230704	179500	51.53	20240419	0.84	N	011070	5000	1183 억	5813564	N	N	548	N	N

90 KiB Raw Blame History

90 KiB

Raw Blame History