KissMeData/011070/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160251	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	278000	9000	2	3.35	60169885500	218734	134.51	273000	279500	268000	349500	188500	269000	275079.39	27.28	0	4433	281000	275000	263500	257500	246000	278000	260500	1183	80500	5000	204440	500	1	23667107	65795	11.64	1.40	12	0.92	23881.00	199217.00	305500	20240717	-9.00	179500	20240419	54.87	305500	-9.00	20240717	179500	54.87	20240419	305500	-9.00	20240717	179500	54.87	20240419	0.75	N	011070	5000	1183 억	6455586	N	N	567	N	N
3	20240830	150253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	278000	9000	2	3.35	49643750500	180853	111.22	273000	279500	268000	349500	188500	269000	274497.86	27.28	0	4045	281000	275000	263500	257500	246000	278000	260500	1183	80500	5000	204440	500	1	23667107	65795	11.64	1.40	12	0.76	23881.00	199217.00	305500	20240717	-9.00	179500	20240419	54.87	305500	-9.00	20240717	179500	54.87	20240419	305500	-9.00	20240717	179500	54.87	20240419	0.75	N	011070	5000	1183 억	6455586	N	N	191	N	N
4	20240830	140254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	276500	7500	2	2.79	37854393000	138463	85.15	273000	277500	268000	349500	188500	269000	273390.02	27.28	0	2556	281000	275000	263500	257500	246000	278000	260500	1183	80500	5000	204440	500	1	23667107	65440	11.58	1.39	12	0.59	23881.00	199217.00	305500	20240717	-9.49	179500	20240419	54.04	305500	-9.49	20240717	179500	54.04	20240419	305500	-9.49	20240717	179500	54.04	20240419	0.75	N	011070	5000	1183 억	6455586	N	N	191	N	N
5	20240830	130252	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	277000	8000	2	2.97	31233093000	114497	70.41	273000	277500	268000	349500	188500	269000	272785.32	27.28	0	4779	281000	275000	263500	257500	246000	278000	260500	1183	80500	5000	204440	500	1	23667107	65558	11.60	1.39	12	0.48	23881.00	199217.00	305500	20240717	-9.33	179500	20240419	54.32	305500	-9.33	20240717	179500	54.32	20240419	305500	-9.33	20240717	179500	54.32	20240419	0.75	N	011070	5000	1183 억	6455586	N	N	191	N	N
6	20240830	120253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	275000	6000	2	2.23	23137484000	85150	52.36	273000	275000	268000	349500	188500	269000	271726.24	27.28	0	2610	281000	275000	263500	257500	246000	278000	260500	1183	80500	5000	204440	500	1	23667107	65085	11.52	1.38	12	0.36	23881.00	199217.00	305500	20240717	-9.98	179500	20240419	53.20	305500	-9.98	20240717	179500	53.20	20240419	305500	-9.98	20240717	179500	53.20	20240419	0.75	N	011070	5000	1183 억	6455586	N	N	191	N	N
7	20240830	110253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	273000	4000	2	1.49	15230157500	56254	34.59	273000	274000	268000	349500	188500	269000	270739.16	27.28	0	-1438	281000	275000	263500	257500	246000	278000	260500	1183	80500	5000	204440	500	1	23667107	64611	11.43	1.37	12	0.24	23881.00	199217.00	305500	20240717	-10.64	179500	20240419	52.09	305500	-10.64	20240717	179500	52.09	20240419	305500	-10.64	20240717	179500	52.09	20240419	0.75	N	011070	5000	1183 억	6455586	N	N	191	N	N
8	20240830	100255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	270500	1500	2	0.56	10288017500	38043	23.39	273000	274000	268000	349500	188500	269000	270431.36	27.28	0	-4588	281000	275000	263500	257500	246000	278000	260500	1183	80500	5000	204440	500	1	23667107	64020	11.33	1.36	12	0.16	23881.00	199217.00	305500	20240717	-11.46	179500	20240419	50.70	305500	-11.46	20240717	179500	50.70	20240419	305500	-11.46	20240717	179500	50.70	20240419	0.75	N	011070	5000	1183 억	6455586	N	N	191	N	N
9	20240830	090254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	270500	1500	2	0.56	1484643000	5456	3.36	273000	274000	269500	349500	188500	269000	272113.13	27.28	0	-1367	281000	275000	263500	257500	246000	278000	260500	1183	80500	5000	204440	500	1	23667107	64020	11.33	1.36	12	0.02	23881.00	199217.00	305500	20240717	-11.46	179500	20240419	50.70	305500	-11.46	20240717	179500	50.70	20240419	305500	-11.46	20240717	179500	50.70	20240419	0.75	N	011070	5000	1183 억	6455586	N	N	191	N	N
10	20240829	160254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	269000	10000	2	3.86	42419602000	161948	178.52	256000	269500	252000	336500	181500	259000	261914.24	27.14	0	14333	263666	261332	258166	255832	252666	262500	257000	1183	77500	5000	196840	500	1	23667107	63665	11.26	1.35	12	0.68	23881.00	199217.00	305500	20240717	-11.95	179500	20240419	49.86	305500	-11.95	20240717	179500	49.86	20240419	305500	-11.95	20240717	179500	49.86	20240419	0.76	N	011070	5000	1183 억	6422743	N	N	191	N	N
11	20240829	150256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	269000	10000	2	3.86	37726404000	144495	159.28	256000	269500	252000	336500	181500	259000	261091.43	27.14	0	15627	263666	261332	258166	255832	252666	262500	257000	1183	77500	5000	196840	500	1	23667107	63665	11.26	1.35	12	0.61	23881.00	199217.00	305500	20240717	-11.95	179500	20240419	49.86	305500	-11.95	20240717	179500	49.86	20240419	305500	-11.95	20240717	179500	49.86	20240419	0.76	N	011070	5000	1183 억	6422743	N	N	265	N	N
12	20240829	140257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	266000	7000	2	2.70	27685800000	106899	117.84	256000	266000	252000	336500	181500	259000	258990.26	27.14	0	12581	263666	261332	258166	255832	252666	262500	257000	1183	77500	5000	196840	500	1	23667107	62955	11.14	1.34	12	0.45	23881.00	199217.00	305500	20240717	-12.93	179500	20240419	48.19	305500	-12.93	20240717	179500	48.19	20240419	305500	-12.93	20240717	179500	48.19	20240419	0.76	N	011070	5000	1183 억	6422743	N	N	265	N	N
13	20240829	130257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	262000	3000	2	1.16	20785540000	80727	88.99	256000	264500	252000	336500	181500	259000	257479.39	27.14	0	5967	263666	261332	258166	255832	252666	262500	257000	1183	77500	5000	196840	500	1	23667107	62008	10.97	1.32	12	0.34	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	6422743	N	N	265	N	N
14	20240829	120254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	259500	500	2	0.19	13555640000	53212	58.66	256000	260000	252000	336500	181500	259000	254747.72	27.14	0	-3355	263666	261332	258166	255832	252666	262500	257000	1183	77500	5000	196840	500	1	23667107	61416	10.87	1.30	12	0.22	23881.00	199217.00	305500	20240717	-15.06	179500	20240419	44.57	305500	-15.06	20240717	179500	44.57	20240419	305500	-15.06	20240717	179500	44.57	20240419	0.76	N	011070	5000	1183 억	6422743	N	N	265	N	N
15	20240829	110258	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	-5500	5	-2.12	9124172500	35951	39.63	256000	257000	252000	336500	181500	259000	253794.53	27.14	0	-9266	263666	261332	258166	255832	252666	262500	257000	1183	77500	5000	196840	500	1	23667107	59996	10.62	1.27	12	0.15	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	0.76	N	011070	5000	1183 억	6422743	N	N	265	N	N
16	20240829	100255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	-5500	5	-2.12	6801619000	26794	29.54	256000	257000	252000	336500	181500	259000	253848.39	27.14	0	-5726	263666	261332	258166	255832	252666	262500	257000	1183	77500	5000	196840	500	1	23667107	59996	10.62	1.27	12	0.11	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	0.76	N	011070	5000	1183 억	6422743	N	N	265	N	N
17	20240829	090256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	256000	-3000	5	-1.16	1295272500	5080	5.60	256000	257000	253000	336500	181500	259000	254974.11	27.14	0	-944	263666	261332	258166	255832	252666	262500	257000	1183	77500	5000	196840	500	1	23667107	60588	10.72	1.29	12	0.02	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	0.76	N	011070	5000	1183 억	6422743	N	N	265	N	N
18	20240828	160249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	259000	2500	2	0.97	23128838500	89588	88.02	258500	260500	255000	333000	180000	256500	258174.75	27.02	0	23927	263833	260166	253333	249666	242833	262000	251500	1183	76500	5000	194940	500	1	23667107	61298	10.85	1.30	12	0.38	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	0.75	N	011070	5000	1183 억	6395820	N	N	265	N	N
19	20240828	150250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	257500	1000	2	0.39	20662670500	80053	78.65	258500	260500	255000	333000	180000	256500	258121.80	27.02	0	23591	263833	260166	253333	249666	242833	262000	251500	1183	76500	5000	194940	500	1	23667107	60943	10.78	1.29	12	0.34	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	0.75	N	011070	5000	1183 억	6395820	N	N	190	N	N
20	20240828	140250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	258000	1500	2	0.58	17790253000	68927	67.72	258500	260500	255000	333000	180000	256500	258113.71	27.02	0	20320	263833	260166	253333	249666	242833	262000	251500	1183	76500	5000	194940	500	1	23667107	61061	10.80	1.30	12	0.29	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	0.75	N	011070	5000	1183 억	6395820	N	N	190	N	N
21	20240828	130251	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	258500	2000	2	0.78	14483483500	56142	55.16	258500	260500	255000	333000	180000	256500	257991.83	27.02	0	13661	263833	260166	253333	249666	242833	262000	251500	1183	76500	5000	194940	500	1	23667107	61179	10.82	1.30	12	0.24	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	0.75	N	011070	5000	1183 억	6395820	N	N	190	N	N
22	20240828	120250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	258000	1500	2	0.58	12971885000	50288	49.41	258500	260500	255000	333000	180000	256500	257965.45	27.02	0	10871	263833	260166	253333	249666	242833	262000	251500	1183	76500	5000	194940	500	1	23667107	61061	10.80	1.30	12	0.21	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	0.75	N	011070	5000	1183 억	6395820	N	N	190	N	N
23	20240828	110251	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	256500	0	3	0.00	10977141000	42519	41.77	258500	260500	255500	333000	180000	256500	258188.72	27.02	0	9001	263833	260166	253333	249666	242833	262000	251500	1183	76500	5000	194940	500	1	23667107	60706	10.74	1.29	12	0.18	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	0.75	N	011070	5000	1183 억	6395820	N	N	190	N	N
24	20240828	100256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	260500	4000	2	1.56	7141247500	27671	27.19	258500	260500	255500	333000	180000	256500	258103.91	27.02	0	7026	263833	260166	253333	249666	242833	262000	251500	1183	76500	5000	194940	500	1	23667107	61653	10.91	1.31	12	0.12	23881.00	199217.00	305500	20240717	-14.73	179500	20240419	45.13	305500	-14.73	20240717	179500	45.13	20240419	305500	-14.73	20240717	179500	45.13	20240419	0.75	N	011070	5000	1183 억	6395820	N	N	190	N	N
25	20240828	090255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	256500	0	3	0.00	869064500	3374	3.31	258500	259000	256000	333000	180000	256500	257749.05	27.02	0	-113	263833	260166	253333	249666	242833	262000	251500	1183	76500	5000	194940	500	1	23667107	60706	10.74	1.29	12	0.01	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	0.75	N	011070	5000	1183 억	6395820	N	N	190	N	N
26	20240827	160251	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	256500	8000	2	3.22	25668824000	101231	116.41	247000	257000	246500	323000	174000	248500	253562.78	26.93	0	13679	261500	255000	251000	244500	240500	253000	242500	1183	74500	5000	188860	500	1	23667107	60706	10.74	1.29	12	0.43	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	6373585	N	N	190	N	N
27	20240827	150251	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	256000	7500	2	3.02	23434727000	92517	106.39	247000	257000	246500	323000	174000	248500	253302.00	26.93	0	13932	261500	255000	251000	244500	240500	253000	242500	1183	74500	5000	188860	500	1	23667107	60588	10.72	1.29	12	0.39	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	6373585	N	N	211	N	N
28	20240827	140250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255000	6500	2	2.62	19258576000	76188	87.61	247000	256000	246500	323000	174000	248500	252777.19	26.93	0	12184	261500	255000	251000	244500	240500	253000	242500	1183	74500	5000	188860	500	1	23667107	60351	10.68	1.28	12	0.32	23881.00	199217.00	305500	20240717	-16.53	179500	20240419	42.06	305500	-16.53	20240717	179500	42.06	20240419	305500	-16.53	20240717	179500	42.06	20240419	0.74	N	011070	5000	1183 억	6373585	N	N	211	N	N
29	20240827	130251	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255000	6500	2	2.62	15521873500	61555	70.79	247000	255500	246500	323000	174000	248500	252162.85	26.93	0	11342	261500	255000	251000	244500	240500	253000	242500	1183	74500	5000	188860	500	1	23667107	60351	10.68	1.28	12	0.26	23881.00	199217.00	305500	20240717	-16.53	179500	20240419	42.06	305500	-16.53	20240717	179500	42.06	20240419	305500	-16.53	20240717	179500	42.06	20240419	0.74	N	011070	5000	1183 억	6373585	N	N	211	N	N
30	20240827	120252	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	5000	2	2.01	11575985500	46021	52.92	247000	254500	246500	323000	174000	248500	251537.22	26.93	0	6107	261500	255000	251000	244500	240500	253000	242500	1183	74500	5000	188860	500	1	23667107	59996	10.62	1.27	12	0.19	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	0.74	N	011070	5000	1183 억	6373585	N	N	211	N	N
31	20240827	110252	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252500	4000	2	1.61	9623537000	38301	44.04	247000	254500	246500	323000	174000	248500	251260.94	26.93	0	5697	261500	255000	251000	244500	240500	253000	242500	1183	74500	5000	188860	500	1	23667107	59759	10.57	1.27	12	0.16	23881.00	199217.00	305500	20240717	-17.35	179500	20240419	40.67	305500	-17.35	20240717	179500	40.67	20240419	305500	-17.35	20240717	179500	40.67	20240419	0.74	N	011070	5000	1183 억	6373585	N	N	211	N	N
32	20240827	100251	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	5000	2	2.01	7867675000	31354	36.06	247000	254500	246500	323000	174000	248500	250930.74	26.93	0	5267	261500	255000	251000	244500	240500	253000	242500	1183	74500	5000	188860	500	1	23667107	59996	10.62	1.27	12	0.13	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	0.74	N	011070	5000	1183 억	6373585	N	N	211	N	N
33	20240827	090249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	500	2	0.20	609382000	2463	2.83	247000	249000	246500	323000	174000	248500	247413.21	26.93	0	477	261500	255000	251000	244500	240500	253000	242500	1183	74500	5000	188860	500	1	23667107	58931	10.43	1.25	12	0.01	23881.00	199217.00	305500	20240717	-18.49	179500	20240419	38.72	305500	-18.49	20240717	179500	38.72	20240419	305500	-18.49	20240717	179500	38.72	20240419	0.74	N	011070	5000	1183 억	6373585	N	N	211	N	N
34	20240826	160247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	-5500	5	-2.17	21604975500	86376	137.29	255500	257500	247000	330000	178000	254000	250129.54	26.93	0	4426	258333	256166	252833	250666	247333	257250	251750	1183	76000	5000	193040	500	1	23667107	58813	10.41	1.25	12	0.36	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	0.75	N	011070	5000	1183 억	6373321	N	N	211	N	N
35	20240826	150250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247500	-6500	5	-2.56	19968225500	79785	126.81	255500	257500	247000	330000	178000	254000	250275.43	26.93	0	2427	258333	256166	252833	250666	247333	257250	251750	1183	76000	5000	193040	500	1	23667107	58576	10.36	1.24	12	0.34	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	0.75	N	011070	5000	1183 억	6373321	N	N	110	N	N
36	20240826	140250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247500	-6500	5	-2.56	16806008000	67020	106.52	255500	257500	247000	330000	178000	254000	250761.09	26.93	0	777	258333	256166	252833	250666	247333	257250	251750	1183	76000	5000	193040	500	1	23667107	58576	10.36	1.24	12	0.28	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	0.75	N	011070	5000	1183 억	6373321	N	N	110	N	N
37	20240826	130251	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247500	-6500	5	-2.56	13879192500	55230	87.78	255500	257500	247000	330000	178000	254000	251298.07	26.93	0	-293	258333	256166	252833	250666	247333	257250	251750	1183	76000	5000	193040	500	1	23667107	58576	10.36	1.24	12	0.23	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	0.75	N	011070	5000	1183 억	6373321	N	N	110	N	N
38	20240826	120249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247000	-7000	5	-2.76	11227619500	44532	70.78	255500	257500	247000	330000	178000	254000	252124.75	26.93	0	-2725	258333	256166	252833	250666	247333	257250	251750	1183	76000	5000	193040	500	1	23667107	58458	10.34	1.24	12	0.19	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	0.75	N	011070	5000	1183 억	6373321	N	N	110	N	N
39	20240826	110250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	-3000	5	-1.18	7712959000	30409	48.33	255500	257500	250500	330000	178000	254000	253640.67	26.93	0	-1662	258333	256166	252833	250666	247333	257250	251750	1183	76000	5000	193040	500	1	23667107	59404	10.51	1.26	12	0.13	23881.00	199217.00	305500	20240717	-17.84	179500	20240419	39.83	305500	-17.84	20240717	179500	39.83	20240419	305500	-17.84	20240717	179500	39.83	20240419	0.75	N	011070	5000	1183 억	6373321	N	N	110	N	N
40	20240826	100250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253000	-1000	5	-0.39	5008471000	19671	31.26	255500	257500	253000	330000	178000	254000	254611.92	26.93	0	-547	258333	256166	252833	250666	247333	257250	251750	1183	76000	5000	193040	500	1	23667107	59878	10.59	1.27	12	0.08	23881.00	199217.00	305500	20240717	-17.18	179500	20240419	40.95	305500	-17.18	20240717	179500	40.95	20240419	305500	-17.18	20240717	179500	40.95	20240419	0.75	N	011070	5000	1183 억	6373321	N	N	110	N	N
41	20240826	090248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255000	1000	2	0.39	919844500	3593	5.71	255500	257500	255000	330000	178000	254000	256010.16	26.93	0	-155	258333	256166	252833	250666	247333	257250	251750	1183	76000	5000	193040	500	1	23667107	60351	10.68	1.28	12	0.02	23881.00	199217.00	305500	20240717	-16.53	179500	20240419	42.06	305500	-16.53	20240717	179500	42.06	20240419	305500	-16.53	20240717	179500	42.06	20240419	0.75	N	011070	5000	1183 억	6373321	N	N	110	N	N
42	20240823	160249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254000	0	3	0.00	15752977500	62369	68.41	251000	255000	249500	330000	178000	254000	252570.49	26.94	0	-2107	257666	255832	252166	250332	246666	256750	251250	1183	76000	5000	193040	500	1	23667107	60114	10.64	1.27	12	0.26	23881.00	199217.00	305500	20240717	-16.86	179500	20240419	41.50	305500	-16.86	20240717	179500	41.50	20240419	305500	-16.86	20240717	179500	41.50	20240419	0.78	N	011070	5000	1183 억	6375567	N	N	110	N	N
43	20240823	150250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	-500	5	-0.20	13474387500	53396	58.56	251000	255000	249500	330000	178000	254000	252342.30	26.94	0	-180	257666	255832	252166	250332	246666	256750	251250	1183	76000	5000	193040	500	1	23667107	59996	10.62	1.27	12	0.23	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	0.78	N	011070	5000	1183 억	6375567	N	N	134	N	N
44	20240823	140250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	-500	5	-0.20	11641625000	46182	50.65	251000	255000	249500	330000	178000	254000	252073.43	26.94	0	-1125	257666	255832	252166	250332	246666	256750	251250	1183	76000	5000	193040	500	1	23667107	59996	10.62	1.27	12	0.20	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	0.78	N	011070	5000	1183 억	6375567	N	N	134	N	N
45	20240823	130249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	-500	5	-0.20	10724944000	42569	46.69	251000	255000	249500	330000	178000	254000	251933.27	26.94	0	-1612	257666	255832	252166	250332	246666	256750	251250	1183	76000	5000	193040	500	1	23667107	59996	10.62	1.27	12	0.18	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	0.78	N	011070	5000	1183 억	6375567	N	N	134	N	N
46	20240823	120249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	-500	5	-0.20	9411810000	37398	41.02	251000	254000	249500	330000	178000	254000	251654.09	26.94	0	-2473	257666	255832	252166	250332	246666	256750	251250	1183	76000	5000	193040	500	1	23667107	59996	10.62	1.27	12	0.16	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	0.78	N	011070	5000	1183 억	6375567	N	N	134	N	N
47	20240823	110249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251500	-2500	5	-0.98	8373862000	33290	36.51	251000	254000	249500	330000	178000	254000	251528.61	26.94	0	-3706	257666	255832	252166	250332	246666	256750	251250	1183	76000	5000	193040	500	1	23667107	59523	10.53	1.26	12	0.14	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	0.78	N	011070	5000	1183 억	6375567	N	N	134	N	N
48	20240823	100249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252500	-1500	5	-0.59	4310357500	17174	18.84	251000	252500	249500	330000	178000	254000	250947.44	26.94	0	-823	257666	255832	252166	250332	246666	256750	251250	1183	76000	5000	193040	500	1	23667107	59759	10.57	1.27	12	0.07	23881.00	199217.00	305500	20240717	-17.35	179500	20240419	40.67	305500	-17.35	20240717	179500	40.67	20240419	305500	-17.35	20240717	179500	40.67	20240419	0.78	N	011070	5000	1183 억	6375567	N	N	134	N	N
49	20240823	090250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	-3000	5	-1.18	1131653000	4512	4.95	251000	252000	249500	330000	178000	254000	250667.82	26.94	0	-578	257666	255832	252166	250332	246666	256750	251250	1183	76000	5000	193040	500	1	23667107	59404	10.51	1.26	12	0.02	23881.00	199217.00	305500	20240717	-17.84	179500	20240419	39.83	305500	-17.84	20240717	179500	39.83	20240419	305500	-17.84	20240717	179500	39.83	20240419	0.78	N	011070	5000	1183 억	6375567	N	N	134	N	N
50	20240822	160248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254000	1500	2	0.59	22845585000	90811	86.77	253500	254000	248500	328000	177000	252500	251571.68	26.80	0	19924	262166	257332	252166	247332	242166	259750	249750	1183	75500	5000	191900	500	1	23667107	60114	10.64	1.27	12	0.38	23881.00	199217.00	305500	20240717	-16.86	179500	20240419	41.50	305500	-16.86	20240717	179500	41.50	20240419	305500	-16.86	20240717	179500	41.50	20240419	0.77	N	011070	5000	1183 억	6341800	N	N	134	N	N
51	20240822	150249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253000	500	2	0.20	16568604500	66009	63.07	253500	253500	248500	328000	177000	252500	251005.23	26.80	0	15689	262166	257332	252166	247332	242166	259750	249750	1183	75500	5000	191900	500	1	23667107	59878	10.59	1.27	12	0.28	23881.00	199217.00	305500	20240717	-17.18	179500	20240419	40.95	305500	-17.18	20240717	179500	40.95	20240419	305500	-17.18	20240717	179500	40.95	20240419	0.77	N	011070	5000	1183 억	6341800	N	N	291	N	N
52	20240822	140251	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253000	500	2	0.20	15179567000	60508	57.82	253500	253500	248500	328000	177000	252500	250868.76	26.80	0	14317	262166	257332	252166	247332	242166	259750	249750	1183	75500	5000	191900	500	1	23667107	59878	10.59	1.27	12	0.26	23881.00	199217.00	305500	20240717	-17.18	179500	20240419	40.95	305500	-17.18	20240717	179500	40.95	20240419	305500	-17.18	20240717	179500	40.95	20240419	0.77	N	011070	5000	1183 억	6341800	N	N	291	N	N
53	20240822	130248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252500	0	3	0.00	14030085000	55962	53.47	253500	253500	248500	328000	177000	252500	250707.35	26.80	0	13973	262166	257332	252166	247332	242166	259750	249750	1183	75500	5000	191900	500	1	23667107	59759	10.57	1.27	12	0.24	23881.00	199217.00	305500	20240717	-17.35	179500	20240419	40.67	305500	-17.35	20240717	179500	40.67	20240419	305500	-17.35	20240717	179500	40.67	20240419	0.77	N	011070	5000	1183 억	6341800	N	N	291	N	N
54	20240822	120250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252000	-500	5	-0.20	11663281500	46569	44.50	253500	253500	248500	328000	177000	252500	250451.62	26.80	0	12105	262166	257332	252166	247332	242166	259750	249750	1183	75500	5000	191900	500	1	23667107	59641	10.55	1.26	12	0.20	23881.00	199217.00	305500	20240717	-17.51	179500	20240419	40.39	305500	-17.51	20240717	179500	40.39	20240419	305500	-17.51	20240717	179500	40.39	20240419	0.77	N	011070	5000	1183 억	6341800	N	N	291	N	N
55	20240822	110248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252500	0	3	0.00	10665423500	42612	40.72	253500	253500	248500	328000	177000	252500	250291.55	26.80	0	11723	262166	257332	252166	247332	242166	259750	249750	1183	75500	5000	191900	500	1	23667107	59759	10.57	1.27	12	0.18	23881.00	199217.00	305500	20240717	-17.35	179500	20240419	40.67	305500	-17.35	20240717	179500	40.67	20240419	305500	-17.35	20240717	179500	40.67	20240419	0.77	N	011070	5000	1183 억	6341800	N	N	291	N	N
56	20240822	100249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251500	-1000	5	-0.40	9088429500	36355	34.74	253500	253500	248500	328000	177000	252500	249991.18	26.80	0	10639	262166	257332	252166	247332	242166	259750	249750	1183	75500	5000	191900	500	1	23667107	59523	10.53	1.26	12	0.15	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	0.77	N	011070	5000	1183 억	6341800	N	N	291	N	N
57	20240822	090248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252000	-500	5	-0.20	366624500	1451	1.39	253500	253500	251500	328000	177000	252500	252670.23	26.80	0	-820	262166	257332	252166	247332	242166	259750	249750	1183	75500	5000	191900	500	1	23667107	59641	10.55	1.26	12	0.01	23881.00	199217.00	305500	20240717	-17.51	179500	20240419	40.39	305500	-17.51	20240717	179500	40.39	20240419	305500	-17.51	20240717	179500	40.39	20240419	0.77	N	011070	5000	1183 억	6341800	N	N	291	N	N
58	20240821	160248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252500	4000	2	1.61	26336606000	104345	120.60	249000	257000	247000	323000	174000	248500	252399.83	26.61	0	27414	257166	252832	249666	245332	242166	251250	243750	1183	74500	5000	188860	500	1	23667107	59759	10.57	1.27	12	0.44	23881.00	199217.00	305500	20240717	-17.35	179500	20240419	40.67	305500	-17.35	20240717	179500	40.67	20240419	305500	-17.35	20240717	179500	40.67	20240419	0.77	N	011070	5000	1183 억	6298757	N	N	291	N	N
59	20240821	150251	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252000	3500	2	1.41	22189324000	87936	101.63	249000	257000	247000	323000	174000	248500	252335.67	26.61	0	27843	257166	252832	249666	245332	242166	251250	243750	1183	74500	5000	188860	500	1	23667107	59641	10.55	1.26	12	0.37	23881.00	199217.00	305500	20240717	-17.51	179500	20240419	40.39	305500	-17.51	20240717	179500	40.39	20240419	305500	-17.51	20240717	179500	40.39	20240419	0.77	N	011070	5000	1183 억	6298757	N	N	399	N	N
60	20240821	140247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252500	4000	2	1.61	20352823000	80670	93.23	249000	257000	247000	323000	174000	248500	252298.10	26.61	0	27068	257166	252832	249666	245332	242166	251250	243750	1183	74500	5000	188860	500	1	23667107	59759	10.57	1.27	12	0.34	23881.00	199217.00	305500	20240717	-17.35	179500	20240419	40.67	305500	-17.35	20240717	179500	40.67	20240419	305500	-17.35	20240717	179500	40.67	20240419	0.77	N	011070	5000	1183 억	6298757	N	N	399	N	N
61	20240821	130248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254500	6000	2	2.41	18492427000	73339	84.76	249000	257000	247000	323000	174000	248500	252150.82	26.61	0	26664	257166	252832	249666	245332	242166	251250	243750	1183	74500	5000	188860	500	1	23667107	60233	10.66	1.28	12	0.31	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	0.77	N	011070	5000	1183 억	6298757	N	N	399	N	N
62	20240821	120252	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254000	5500	2	2.21	12696935500	50641	58.53	249000	254000	247000	323000	174000	248500	250725.17	26.61	0	23376	257166	252832	249666	245332	242166	251250	243750	1183	74500	5000	188860	500	1	23667107	60114	10.64	1.27	12	0.21	23881.00	199217.00	305500	20240717	-16.86	179500	20240419	41.50	305500	-16.86	20240717	179500	41.50	20240419	305500	-16.86	20240717	179500	41.50	20240419	0.77	N	011070	5000	1183 억	6298757	N	N	399	N	N
63	20240821	110248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251500	3000	2	1.21	7727437500	30955	35.78	249000	251500	247000	323000	174000	248500	249635.17	26.61	0	15157	257166	252832	249666	245332	242166	251250	243750	1183	74500	5000	188860	500	1	23667107	59523	10.53	1.26	12	0.13	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	0.77	N	011070	5000	1183 억	6298757	N	N	399	N	N
64	20240821	100251	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	1000	2	0.40	4896854500	19643	22.70	249000	250500	247000	323000	174000	248500	249293.28	26.61	0	7802	257166	252832	249666	245332	242166	251250	243750	1183	74500	5000	188860	500	1	23667107	59049	10.45	1.25	12	0.08	23881.00	199217.00	305500	20240717	-18.33	179500	20240419	39.00	305500	-18.33	20240717	179500	39.00	20240419	305500	-18.33	20240717	179500	39.00	20240419	0.77	N	011070	5000	1183 억	6298757	N	N	399	N	N
65	20240821	090248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	1000	2	0.40	660620000	2657	3.07	249000	249500	247000	323000	174000	248500	248634.66	26.61	0	968	257166	252832	249666	245332	242166	251250	243750	1183	74500	5000	188860	500	1	23667107	59049	10.45	1.25	12	0.01	23881.00	199217.00	305500	20240717	-18.33	179500	20240419	39.00	305500	-18.33	20240717	179500	39.00	20240419	305500	-18.33	20240717	179500	39.00	20240419	0.77	N	011070	5000	1183 억	6298757	N	N	399	N	N
66	20240820	160245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	-1500	5	-0.60	21315032000	85683	84.58	252500	254000	246500	325000	175000	250000	248766.79	26.62	0	-6628	260333	255166	252333	247166	244333	253750	245750	1183	75000	5000	190000	500	1	23667107	58813	10.41	1.25	12	0.36	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	0.74	N	011070	5000	1183 억	6299749	N	N	399	N	N
67	20240820	150249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	-1500	5	-0.60	19343797000	77754	76.75	252500	254000	246500	325000	175000	250000	248782.02	26.62	0	-5128	260333	255166	252333	247166	244333	253750	245750	1183	75000	5000	190000	500	1	23667107	58813	10.41	1.25	12	0.33	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	0.74	N	011070	5000	1183 억	6299749	N	N	255	N	N
68	20240820	140249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	-3500	5	-1.40	15857727500	63664	62.84	252500	254000	246500	325000	175000	250000	249084.69	26.62	0	-6259	260333	255166	252333	247166	244333	253750	245750	1183	75000	5000	190000	500	1	23667107	58339	10.32	1.24	12	0.27	23881.00	199217.00	305500	20240717	-19.31	179500	20240419	37.33	305500	-19.31	20240717	179500	37.33	20240419	305500	-19.31	20240717	179500	37.33	20240419	0.74	N	011070	5000	1183 억	6299749	N	N	255	N	N
69	20240820	130247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247000	-3000	5	-1.20	13152612500	52709	52.03	252500	254000	246500	325000	175000	250000	249532.58	26.62	0	-5545	260333	255166	252333	247166	244333	253750	245750	1183	75000	5000	190000	500	1	23667107	58458	10.34	1.24	12	0.22	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	0.74	N	011070	5000	1183 억	6299749	N	N	255	N	N
70	20240820	120247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	-500	5	-0.20	9375598000	37469	36.99	252500	254000	248500	325000	175000	250000	250222.80	26.62	0	-3580	260333	255166	252333	247166	244333	253750	245750	1183	75000	5000	190000	500	1	23667107	59049	10.45	1.25	12	0.16	23881.00	199217.00	305500	20240717	-18.33	179500	20240419	39.00	305500	-18.33	20240717	179500	39.00	20240419	305500	-18.33	20240717	179500	39.00	20240419	0.74	N	011070	5000	1183 억	6299749	N	N	255	N	N
71	20240820	110247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	-500	5	-0.20	7833078000	31289	30.89	252500	254000	248500	325000	175000	250000	250346.06	26.62	0	-3501	260333	255166	252333	247166	244333	253750	245750	1183	75000	5000	190000	500	1	23667107	59049	10.45	1.25	12	0.13	23881.00	199217.00	305500	20240717	-18.33	179500	20240419	39.00	305500	-18.33	20240717	179500	39.00	20240419	305500	-18.33	20240717	179500	39.00	20240419	0.74	N	011070	5000	1183 억	6299749	N	N	255	N	N
72	20240820	100246	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	-500	5	-0.20	5236642000	20872	20.60	252500	254000	249000	325000	175000	250000	250893.16	26.62	0	-2005	260333	255166	252333	247166	244333	253750	245750	1183	75000	5000	190000	500	1	23667107	59049	10.45	1.25	12	0.09	23881.00	199217.00	305500	20240717	-18.33	179500	20240419	39.00	305500	-18.33	20240717	179500	39.00	20240419	305500	-18.33	20240717	179500	39.00	20240419	0.74	N	011070	5000	1183 억	6299749	N	N	255	N	N
73	20240820	090247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	3500	2	1.40	611274500	2418	2.39	252500	253500	252000	325000	175000	250000	252801.70	26.62	0	1264	260333	255166	252333	247166	244333	253750	245750	1183	75000	5000	190000	500	1	23667107	59996	10.62	1.27	12	0.01	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	0.74	N	011070	5000	1183 억	6299749	N	N	255	N	N
74	20240819	160245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250000	-2000	5	-0.79	25521102500	100943	96.96	254000	257500	249500	327500	176500	252000	252829.76	26.55	0	32167	257666	254832	252666	249832	247666	253750	248750	1183	75500	5000	191520	500	1	23667107	59168	10.47	1.25	12	0.43	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	0.74	N	011070	5000	1183 억	6283172	N	N	255	N	N
75	20240819	150245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250000	-2000	5	-0.79	22786382000	89997	86.44	254000	257500	249500	327500	176500	252000	253190.46	26.55	0	29860	257666	254832	252666	249832	247666	253750	248750	1183	75500	5000	191520	500	1	23667107	59168	10.47	1.25	12	0.38	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	0.74	N	011070	5000	1183 억	6283172	N	N	184	N	N
76	20240819	140246	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251500	-500	5	-0.20	17540137500	69066	66.34	254000	257500	250000	327500	176500	252000	253961.97	26.55	0	28321	257666	254832	252666	249832	247666	253750	248750	1183	75500	5000	191520	500	1	23667107	59523	10.53	1.26	12	0.29	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	0.74	N	011070	5000	1183 억	6283172	N	N	184	N	N
77	20240819	130247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254000	2000	2	0.79	15549670500	61180	58.76	254000	257500	250000	327500	176500	252000	254162.64	26.55	0	26010	257666	254832	252666	249832	247666	253750	248750	1183	75500	5000	191520	500	1	23667107	60114	10.64	1.27	12	0.26	23881.00	199217.00	305500	20240717	-16.86	179500	20240419	41.50	305500	-16.86	20240717	179500	41.50	20240419	305500	-16.86	20240717	179500	41.50	20240419	0.74	N	011070	5000	1183 억	6283172	N	N	184	N	N
78	20240819	120245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254000	2000	2	0.79	14428850000	56770	54.53	254000	257500	250000	327500	176500	252000	254163.29	26.55	0	24155	257666	254832	252666	249832	247666	253750	248750	1183	75500	5000	191520	500	1	23667107	60114	10.64	1.27	12	0.24	23881.00	199217.00	305500	20240717	-16.86	179500	20240419	41.50	305500	-16.86	20240717	179500	41.50	20240419	305500	-16.86	20240717	179500	41.50	20240419	0.74	N	011070	5000	1183 억	6283172	N	N	184	N	N
79	20240819	110245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255000	3000	2	1.19	12924604500	50866	48.86	254000	257500	250000	327500	176500	252000	254091.23	26.55	0	21627	257666	254832	252666	249832	247666	253750	248750	1183	75500	5000	191520	500	1	23667107	60351	10.68	1.28	12	0.21	23881.00	199217.00	305500	20240717	-16.53	179500	20240419	42.06	305500	-16.53	20240717	179500	42.06	20240419	305500	-16.53	20240717	179500	42.06	20240419	0.74	N	011070	5000	1183 억	6283172	N	N	184	N	N
80	20240819	100246	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254500	2500	2	0.99	7903428000	31231	30.00	254000	255000	250000	327500	176500	252000	253063.56	26.55	0	13506	257666	254832	252666	249832	247666	253750	248750	1183	75500	5000	191520	500	1	23667107	60233	10.66	1.28	12	0.13	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	6283172	N	N	184	N	N
81	20240819	090245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252000	0	3	0.00	1095253500	4333	4.16	254000	254000	251000	327500	176500	252000	252770.25	26.55	0	288	257666	254832	252666	249832	247666	253750	248750	1183	75500	5000	191520	500	1	23667107	59641	10.55	1.26	12	0.02	23881.00	199217.00	305500	20240717	-17.51	179500	20240419	40.39	305500	-17.51	20240717	179500	40.39	20240419	305500	-17.51	20240717	179500	40.39	20240419	0.74	N	011070	5000	1183 억	6283172	N	N	184	N	N
82	20240816	160244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252000	2000	2	0.80	26051029000	103456	115.18	255000	255500	250500	325000	175000	250000	251806.74	26.50	0	12244	259333	254666	251333	246666	243333	253000	245000	1183	75000	5000	190000	500	1	23667107	59641	10.55	1.26	12	0.44	23881.00	199217.00	305500	20240717	-17.51	179500	20240419	40.39	305500	-17.51	20240717	179500	40.39	20240419	305500	-17.51	20240717	179500	40.39	20240419	0.74	N	011070	5000	1183 억	6271199	N	N	184	N	N
83	20240816	150246	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251500	1500	2	0.60	23374411000	92829	103.35	255000	255500	250500	325000	175000	250000	251800.82	26.50	0	11003	259333	254666	251333	246666	243333	253000	245000	1183	75000	5000	190000	500	1	23667107	59523	10.53	1.26	12	0.39	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	0.74	N	011070	5000	1183 억	6271199	N	N	104	N	N
84	20240816	140246	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251500	1500	2	0.60	20595325000	81778	91.04	255000	255500	250500	325000	175000	250000	251844.41	26.50	0	10546	259333	254666	251333	246666	243333	253000	245000	1183	75000	5000	190000	500	1	23667107	59523	10.53	1.26	12	0.35	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	0.74	N	011070	5000	1183 억	6271199	N	N	104	N	N
85	20240816	130248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	1000	2	0.40	17226782500	68391	76.14	255000	255500	250500	325000	175000	250000	251886.80	26.50	0	6396	259333	254666	251333	246666	243333	253000	245000	1183	75000	5000	190000	500	1	23667107	59404	10.51	1.26	12	0.29	23881.00	199217.00	305500	20240717	-17.84	179500	20240419	39.83	305500	-17.84	20240717	179500	39.83	20240419	305500	-17.84	20240717	179500	39.83	20240419	0.74	N	011070	5000	1183 억	6271199	N	N	104	N	N
86	20240816	120246	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	1000	2	0.40	15112855500	59974	66.77	255000	255500	250500	325000	175000	250000	251990.25	26.50	0	4833	259333	254666	251333	246666	243333	253000	245000	1183	75000	5000	190000	500	1	23667107	59404	10.51	1.26	12	0.25	23881.00	199217.00	305500	20240717	-17.84	179500	20240419	39.83	305500	-17.84	20240717	179500	39.83	20240419	305500	-17.84	20240717	179500	39.83	20240419	0.74	N	011070	5000	1183 억	6271199	N	N	104	N	N
87	20240816	110246	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	1000	2	0.40	12444629500	49342	54.93	255000	255500	250500	325000	175000	250000	252211.88	26.50	0	3304	259333	254666	251333	246666	243333	253000	245000	1183	75000	5000	190000	500	1	23667107	59404	10.51	1.26	12	0.21	23881.00	199217.00	305500	20240717	-17.84	179500	20240419	39.83	305500	-17.84	20240717	179500	39.83	20240419	305500	-17.84	20240717	179500	39.83	20240419	0.74	N	011070	5000	1183 억	6271199	N	N	104	N	N
88	20240816	100244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250500	500	2	0.20	9373914500	37115	41.32	255000	255500	250500	325000	175000	250000	252564.32	26.50	0	3098	259333	254666	251333	246666	243333	253000	245000	1183	75000	5000	190000	500	1	23667107	59286	10.49	1.26	12	0.16	23881.00	199217.00	305500	20240717	-18.00	179500	20240419	39.55	305500	-18.00	20240717	179500	39.55	20240419	305500	-18.00	20240717	179500	39.55	20240419	0.74	N	011070	5000	1183 억	6271199	N	N	104	N	N
89	20240816	090245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255000	5000	2	2.00	1964801000	7714	8.59	255000	255500	253500	325000	175000	250000	254708.30	26.50	0	2454	259333	254666	251333	246666	243333	253000	245000	1183	75000	5000	190000	500	1	23667107	60351	10.68	1.28	12	0.03	23881.00	199217.00	305500	20240717	-16.53	179500	20240419	42.06	305500	-16.53	20240717	179500	42.06	20240419	305500	-16.53	20240717	179500	42.06	20240419	0.74	N	011070	5000	1183 억	6271199	N	N	104	N	N
90	20240814	160246	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250000	-1000	5	-0.40	22409423500	89257	76.87	255000	256000	248000	326000	176000	251000	251067.04	26.47	0	5692	259000	255000	251000	247000	243000	253000	245000	1183	75000	5000	190760	500	1	23667107	59168	10.47	1.25	12	0.38	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	0.82	N	011070	5000	1183 억	6264263	N	N	104	N	N
91	20240814	150247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	-2500	5	-1.00	19435637000	77354	66.62	255000	256000	248000	326000	176000	251000	251255.75	26.47	0	2787	259000	255000	251000	247000	243000	253000	245000	1183	75000	5000	190760	500	1	23667107	58813	10.41	1.25	12	0.33	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	0.82	N	011070	5000	1183 억	6264263	N	N	348	N	N
92	20240814	140249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	-2500	5	-1.00	18188333000	72344	62.31	255000	256000	248000	326000	176000	251000	251414.53	26.47	0	2349	259000	255000	251000	247000	243000	253000	245000	1183	75000	5000	190760	500	1	23667107	58813	10.41	1.25	12	0.31	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	0.82	N	011070	5000	1183 억	6264263	N	N	348	N	N
93	20240814	130248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	-1500	5	-0.60	16281717000	64682	55.71	255000	256000	248000	326000	176000	251000	251719.44	26.47	0	1844	259000	255000	251000	247000	243000	253000	245000	1183	75000	5000	190760	500	1	23667107	59049	10.45	1.25	12	0.27	23881.00	199217.00	305500	20240717	-18.33	179500	20240419	39.00	305500	-18.33	20240717	179500	39.00	20240419	305500	-18.33	20240717	179500	39.00	20240419	0.82	N	011070	5000	1183 억	6264263	N	N	348	N	N
94	20240814	120246	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	-2000	5	-0.80	13941101500	55273	47.60	255000	256000	249000	326000	176000	251000	252222.63	26.47	0	2365	259000	255000	251000	247000	243000	253000	245000	1183	75000	5000	190760	500	1	23667107	58931	10.43	1.25	12	0.23	23881.00	199217.00	305500	20240717	-18.49	179500	20240419	38.72	305500	-18.49	20240717	179500	38.72	20240419	305500	-18.49	20240717	179500	38.72	20240419	0.82	N	011070	5000	1183 억	6264263	N	N	348	N	N
95	20240814	110244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252000	1000	2	0.40	10093045500	39899	34.36	255000	256000	251000	326000	176000	251000	252964.87	26.47	0	3497	259000	255000	251000	247000	243000	253000	245000	1183	75000	5000	190760	500	1	23667107	59641	10.55	1.26	12	0.17	23881.00	199217.00	305500	20240717	-17.51	179500	20240419	40.39	305500	-17.51	20240717	179500	40.39	20240419	305500	-17.51	20240717	179500	40.39	20240419	0.82	N	011070	5000	1183 억	6264263	N	N	348	N	N
96	20240814	100244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251500	500	2	0.20	8119296500	32063	27.61	255000	256000	251000	326000	176000	251000	253229.47	26.47	0	-394	259000	255000	251000	247000	243000	253000	245000	1183	75000	5000	190760	500	1	23667107	59523	10.53	1.26	12	0.14	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	0.82	N	011070	5000	1183 억	6264263	N	N	348	N	N
97	20240814	090315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254000	3000	2	1.20	2069624000	8128	7.00	255000	256000	253500	326000	176000	251000	254628.94	26.47	0	-1946	259000	255000	251000	247000	243000	253000	245000	1183	75000	5000	190760	500	1	23667107	60114	10.64	1.27	12	0.03	23881.00	199217.00	305500	20240717	-16.86	179500	20240419	41.50	305500	-16.86	20240717	179500	41.50	20240419	305500	-16.86	20240717	179500	41.50	20240419	0.82	N	011070	5000	1183 억	6264263	N	N	348	N	N
98	20240813	160243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	500	2	0.20	28943647000	115585	61.55	252000	255000	247000	325500	175500	250500	250408.26	26.43	0	-14046	259833	255166	247333	242666	234833	257500	245000	1183	75000	5000	190380	500	1	23667107	59404	10.51	1.26	12	0.49	23881.00	199217.00	305500	20240717	-17.84	179500	20240419	39.83	305500	-17.84	20240717	179500	39.83	20240419	305500	-17.84	20240717	179500	39.83	20240419	0.76	N	011070	5000	1183 억	6256339	N	N	348	N	N
99	20240813	150243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250000	-500	5	-0.20	25951256500	103645	55.19	252000	255000	247000	325500	175500	250500	250385.96	26.43	0	-13016	259833	255166	247333	242666	234833	257500	245000	1183	75000	5000	190380	500	1	23667107	59168	10.47	1.25	12	0.44	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	6256339	N	N	12	N	N
100	20240813	140243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	-1000	5	-0.40	21741083000	86804	46.22	252000	255000	247000	325500	175500	250500	250461.75	26.43	0	-13037	259833	255166	247333	242666	234833	257500	245000	1183	75000	5000	190380	500	1	23667107	59049	10.45	1.25	12	0.37	23881.00	199217.00	305500	20240717	-18.33	179500	20240419	39.00	305500	-18.33	20240717	179500	39.00	20240419	305500	-18.33	20240717	179500	39.00	20240419	0.76	N	011070	5000	1183 억	6256339	N	N	12	N	N
101	20240813	130244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	-2000	5	-0.80	20095834500	80197	42.70	252000	255000	247000	325500	175500	250500	250580.91	26.43	0	-13239	259833	255166	247333	242666	234833	257500	245000	1183	75000	5000	190380	500	1	23667107	58813	10.41	1.25	12	0.34	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	0.76	N	011070	5000	1183 억	6256339	N	N	12	N	N
102	20240813	120244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	-1500	5	-0.60	18924703000	75484	40.19	252000	255000	247000	325500	175500	250500	250711.53	26.43	0	-13314	259833	255166	247333	242666	234833	257500	245000	1183	75000	5000	190380	500	1	23667107	58931	10.43	1.25	12	0.32	23881.00	199217.00	305500	20240717	-18.49	179500	20240419	38.72	305500	-18.49	20240717	179500	38.72	20240419	305500	-18.49	20240717	179500	38.72	20240419	0.76	N	011070	5000	1183 억	6256339	N	N	12	N	N
103	20240813	110242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	-2500	5	-1.00	17103386000	68141	36.28	252000	255000	247500	325500	175500	250500	251000.14	26.43	0	-13875	259833	255166	247333	242666	234833	257500	245000	1183	75000	5000	190380	500	1	23667107	58694	10.38	1.24	12	0.29	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	6256339	N	N	12	N	N
104	20240813	100241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	-1000	5	-0.40	14107783000	56083	29.86	252000	255000	248000	325500	175500	250500	251552.40	26.43	0	-11852	259833	255166	247333	242666	234833	257500	245000	1183	75000	5000	190380	500	1	23667107	59049	10.45	1.25	12	0.24	23881.00	199217.00	305500	20240717	-18.33	179500	20240419	39.00	305500	-18.33	20240717	179500	39.00	20240419	305500	-18.33	20240717	179500	39.00	20240419	0.76	N	011070	5000	1183 억	6256339	N	N	12	N	N
105	20240813	090242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	3000	2	1.20	2563048000	10160	5.41	252000	253500	250500	325500	175500	250500	252273.57	26.43	0	-2308	259833	255166	247333	242666	234833	257500	245000	1183	75000	5000	190380	500	1	23667107	59996	10.62	1.27	12	0.04	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	0.76	N	011070	5000	1183 억	6256339	N	N	12	N	N
106	20240812	160241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250500	15000	2	6.37	46364290000	186759	109.63	239500	252000	239500	306000	165000	235500	248255.22	26.19	-18	46881	256166	245832	240166	229832	224166	243000	227000	1183	70500	5000	178980	500	1	23667107	59286	10.49	1.26	12	0.79	23881.00	199217.00	305500	20240717	-18.00	179500	20240419	39.55	305500	-18.00	20240717	179500	39.55	20240419	305500	-18.00	20240717	179500	39.55	20240419	0.74	N	011070	5000	1183 억	6197423	N	N	12	N	N
107	20240812	150244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	13500	2	5.73	43195086000	174082	102.19	239500	252000	239500	306000	165000	235500	248130.69	26.19	-18	46314	256166	245832	240166	229832	224166	243000	227000	1183	70500	5000	178980	500	1	23667107	58931	10.43	1.25	12	0.74	23881.00	199217.00	305500	20240717	-18.49	179500	20240419	38.72	305500	-18.49	20240717	179500	38.72	20240419	305500	-18.49	20240717	179500	38.72	20240419	0.74	N	011070	5000	1183 억	6197423	N	N	219	N	N
108	20240812	140243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252000	16500	2	7.01	35298101000	142492	83.64	239500	252000	239500	306000	165000	235500	247719.88	26.19	-18	36848	256166	245832	240166	229832	224166	243000	227000	1183	70500	5000	178980	500	1	23667107	59641	10.55	1.26	12	0.60	23881.00	199217.00	305500	20240717	-17.51	179500	20240419	40.39	305500	-17.51	20240717	179500	40.39	20240419	305500	-17.51	20240717	179500	40.39	20240419	0.74	N	011070	5000	1183 억	6197423	N	N	219	N	N
109	20240812	130240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250500	15000	2	6.37	31593444000	127738	74.98	239500	251500	239500	306000	165000	235500	247330.03	26.19	-18	35040	256166	245832	240166	229832	224166	243000	227000	1183	70500	5000	178980	500	1	23667107	59286	10.49	1.26	12	0.54	23881.00	199217.00	305500	20240717	-18.00	179500	20240419	39.55	305500	-18.00	20240717	179500	39.55	20240419	305500	-18.00	20240717	179500	39.55	20240419	0.74	N	011070	5000	1183 억	6197423	N	N	219	N	N
110	20240812	120241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	14000	2	5.94	26661823000	108025	63.41	239500	250500	239500	306000	165000	235500	246811.60	26.19	-18	28921	256166	245832	240166	229832	224166	243000	227000	1183	70500	5000	178980	500	1	23667107	59049	10.45	1.25	12	0.46	23881.00	199217.00	305500	20240717	-18.33	179500	20240419	39.00	305500	-18.33	20240717	179500	39.00	20240419	305500	-18.33	20240717	179500	39.00	20240419	0.74	N	011070	5000	1183 억	6197423	N	N	219	N	N
111	20240812	110241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	14000	2	5.94	24938389500	101097	59.34	239500	250500	239500	306000	165000	235500	246677.84	26.19	-18	27494	256166	245832	240166	229832	224166	243000	227000	1183	70500	5000	178980	500	1	23667107	59049	10.45	1.25	12	0.43	23881.00	199217.00	305500	20240717	-18.33	179500	20240419	39.00	305500	-18.33	20240717	179500	39.00	20240419	305500	-18.33	20240717	179500	39.00	20240419	0.74	N	011070	5000	1183 억	6197423	N	N	219	N	N
112	20240812	100239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	13000	2	5.52	21182278500	85973	50.47	239500	250500	239500	306000	165000	235500	246382.92	26.19	-18	24767	256166	245832	240166	229832	224166	243000	227000	1183	70500	5000	178980	500	1	23667107	58813	10.41	1.25	12	0.36	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	0.74	N	011070	5000	1183 억	6197423	N	N	219	N	N
113	20240812	090238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241500	6000	2	2.55	2457297000	10177	5.97	239500	244000	239500	306000	165000	235500	241455.93	26.19	-18	4409	256166	245832	240166	229832	224166	243000	227000	1183	70500	5000	178980	500	1	23667107	57156	10.11	1.21	12	0.04	23881.00	199217.00	305500	20240717	-20.95	179500	20240419	34.54	305500	-20.95	20240717	179500	34.54	20240419	305500	-20.95	20240717	179500	34.54	20240419	0.74	N	011070	5000	1183 억	6197423	N	N	219	N	N
114	20240809	160238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	-7500	5	-3.09	40486169000	168219	112.81	248500	250500	234500	315500	170500	243000	240678.41	26.18	0	-4588	251666	247332	242166	237832	232666	249500	240000	1183	72500	5000	184680	500	1	23667107	55736	9.86	1.18	12	0.71	23881.00	199217.00	305500	20240717	-22.91	179500	20240419	31.20	305500	-22.91	20240717	179500	31.20	20240419	305500	-22.91	20240717	179500	31.20	20240419	0.78	N	011070	5000	1183 억	6196432	N	N	219	N	N
115	20240809	150243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	-8000	5	-3.29	37872035000	157110	105.36	248500	250500	234500	315500	170500	243000	241054.26	26.18	0	-4840	251666	247332	242166	237832	232666	249500	240000	1183	72500	5000	184680	500	1	23667107	55618	9.84	1.18	12	0.66	23881.00	199217.00	305500	20240717	-23.08	179500	20240419	30.92	305500	-23.08	20240717	179500	30.92	20240419	305500	-23.08	20240717	179500	30.92	20240419	0.78	N	011070	5000	1183 억	6196432	N	N	440	N	N
116	20240809	140242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	-8000	5	-3.29	33921002000	140324	94.10	248500	250500	234500	315500	170500	243000	241733.43	26.18	0	-5116	251666	247332	242166	237832	232666	249500	240000	1183	72500	5000	184680	500	1	23667107	55618	9.84	1.18	12	0.59	23881.00	199217.00	305500	20240717	-23.08	179500	20240419	30.92	305500	-23.08	20240717	179500	30.92	20240419	305500	-23.08	20240717	179500	30.92	20240419	0.78	N	011070	5000	1183 억	6196432	N	N	440	N	N
117	20240809	130242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239000	-4000	5	-1.65	27034198000	111239	74.60	248500	250500	238000	315500	170500	243000	243028.06	26.18	0	-1856	251666	247332	242166	237832	232666	249500	240000	1183	72500	5000	184680	500	1	23667107	56564	10.01	1.20	12	0.47	23881.00	199217.00	305500	20240717	-21.77	179500	20240419	33.15	305500	-21.77	20240717	179500	33.15	20240419	305500	-21.77	20240717	179500	33.15	20240419	0.78	N	011070	5000	1183 억	6196432	N	N	440	N	N
118	20240809	120241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	-2000	5	-0.82	24837374500	102072	68.45	248500	250500	238000	315500	170500	243000	243331.91	26.18	0	2008	251666	247332	242166	237832	232666	249500	240000	1183	72500	5000	184680	500	1	23667107	57038	10.09	1.21	12	0.43	23881.00	199217.00	305500	20240717	-21.11	179500	20240419	34.26	305500	-21.11	20240717	179500	34.26	20240419	305500	-21.11	20240717	179500	34.26	20240419	0.78	N	011070	5000	1183 억	6196432	N	N	440	N	N
119	20240809	110238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	-2000	5	-0.82	14889255500	60472	40.55	248500	250500	240500	315500	170500	243000	246217.35	26.18	0	-9608	251666	247332	242166	237832	232666	249500	240000	1183	72500	5000	184680	500	1	23667107	57038	10.09	1.21	12	0.26	23881.00	199217.00	305500	20240717	-21.11	179500	20240419	34.26	305500	-21.11	20240717	179500	34.26	20240419	305500	-21.11	20240717	179500	34.26	20240419	0.78	N	011070	5000	1183 억	6196432	N	N	440	N	N
120	20240809	100244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247000	4000	2	1.65	9527408500	38459	25.79	248500	250500	244500	315500	170500	243000	247728.97	26.18	0	-1963	251666	247332	242166	237832	232666	249500	240000	1183	72500	5000	184680	500	1	23667107	58458	10.34	1.24	12	0.16	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	0.78	N	011070	5000	1183 억	6196432	N	N	440	N	N
121	20240809	090240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	6500	2	2.67	1969487000	7914	5.31	248500	250500	247500	315500	170500	243000	248861.13	26.18	0	-1636	251666	247332	242166	237832	232666	249500	240000	1183	72500	5000	184680	500	1	23667107	59049	10.45	1.25	12	0.03	23881.00	199217.00	305500	20240717	-18.33	179500	20240419	39.00	305500	-18.33	20240717	179500	39.00	20240419	305500	-18.33	20240717	179500	39.00	20240419	0.78	N	011070	5000	1183 억	6196432	N	N	440	N	N
122	20240808	160236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	1500	2	0.62	36014130000	148670	70.19	238500	246500	237000	313500	169500	241500	242239.00	26.11	0	20999	259166	250332	238166	229332	217166	254750	233750	1183	72000	5000	183540	500	1	23667107	57511	10.18	1.22	12	0.63	23881.00	199217.00	305500	20240717	-20.46	179500	20240419	35.38	305500	-20.46	20240717	179500	35.38	20240419	305500	-20.46	20240717	179500	35.38	20240419	0.81	N	011070	5000	1183 억	6179797	N	N	440	N	N
123	20240808	150241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	-500	5	-0.21	29497809000	121825	57.52	238500	246500	237000	313500	169500	241500	242133.31	26.11	0	26815	259166	250332	238166	229332	217166	254750	233750	1183	72000	5000	183540	500	1	23667107	57038	10.09	1.21	12	0.51	23881.00	199217.00	305500	20240717	-21.11	179500	20240419	34.26	305500	-21.11	20240717	179500	34.26	20240419	305500	-21.11	20240717	179500	34.26	20240419	0.81	N	011070	5000	1183 억	6179797	N	N	605	N	N
124	20240808	140241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	-2000	5	-0.83	25936820500	107022	50.53	238500	246500	237000	313500	169500	241500	242351.38	26.11	0	21124	259166	250332	238166	229332	217166	254750	233750	1183	72000	5000	183540	500	1	23667107	56683	10.03	1.20	12	0.45	23881.00	199217.00	305500	20240717	-21.60	179500	20240419	33.43	305500	-21.60	20240717	179500	33.43	20240419	305500	-21.60	20240717	179500	33.43	20240419	0.81	N	011070	5000	1183 억	6179797	N	N	605	N	N
125	20240808	130241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	-500	5	-0.21	22459690500	92537	43.69	238500	246500	237000	313500	169500	241500	242712.06	26.11	0	16423	259166	250332	238166	229332	217166	254750	233750	1183	72000	5000	183540	500	1	23667107	57038	10.09	1.21	12	0.39	23881.00	199217.00	305500	20240717	-21.11	179500	20240419	34.26	305500	-21.11	20240717	179500	34.26	20240419	305500	-21.11	20240717	179500	34.26	20240419	0.81	N	011070	5000	1183 억	6179797	N	N	605	N	N
126	20240808	120243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242000	500	2	0.21	18554055000	76356	36.05	238500	246500	237000	313500	169500	241500	242996.58	26.11	0	10483	259166	250332	238166	229332	217166	254750	233750	1183	72000	5000	183540	500	1	23667107	57274	10.13	1.21	12	0.32	23881.00	199217.00	305500	20240717	-20.79	179500	20240419	34.82	305500	-20.79	20240717	179500	34.82	20240419	305500	-20.79	20240717	179500	34.82	20240419	0.81	N	011070	5000	1183 억	6179797	N	N	605	N	N
127	20240808	110240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242000	500	2	0.21	15092443000	62014	29.28	238500	246500	237000	313500	169500	241500	243375.42	26.11	0	7291	259166	250332	238166	229332	217166	254750	233750	1183	72000	5000	183540	500	1	23667107	57274	10.13	1.21	12	0.26	23881.00	199217.00	305500	20240717	-20.79	179500	20240419	34.82	305500	-20.79	20240717	179500	34.82	20240419	305500	-20.79	20240717	179500	34.82	20240419	0.81	N	011070	5000	1183 억	6179797	N	N	605	N	N
128	20240808	100238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245000	3500	2	1.45	10152742500	41661	19.67	238500	246500	237000	313500	169500	241500	243705.74	26.11	0	5954	259166	250332	238166	229332	217166	254750	233750	1183	72000	5000	183540	500	1	23667107	57984	10.26	1.23	12	0.18	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	0.81	N	011070	5000	1183 억	6179797	N	N	605	N	N
129	20240808	090237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	-2000	5	-0.83	1285009000	5385	2.54	238500	241500	237000	313500	169500	241500	238557.54	26.11	0	2870	259166	250332	238166	229332	217166	254750	233750	1183	72000	5000	183540	500	1	23667107	56683	10.03	1.20	12	0.02	23881.00	199217.00	305500	20240717	-21.60	179500	20240419	33.43	305500	-21.60	20240717	179500	33.43	20240419	305500	-21.60	20240717	179500	33.43	20240419	0.81	N	011070	5000	1183 억	6179797	N	N	605	N	N
130	20240807	160234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241500	10500	2	4.55	50390215000	210206	103.68	227000	247000	226000	300000	162000	231000	239720.65	26.06	0	25011	242333	236666	230833	225166	219333	239500	228000	1183	69000	5000	175560	500	1	23667107	57156	10.11	1.21	12	0.89	23881.00	199217.00	305500	20240717	-20.95	179500	20240419	34.54	305500	-20.95	20240717	179500	34.54	20240419	305500	-20.95	20240717	179500	34.54	20240419	0.86	N	011070	5000	1183 억	6168246	N	N	605	N	N
131	20240807	150237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	10000	2	4.33	44992904000	187822	92.64	227000	247000	226000	300000	162000	231000	239556.42	26.06	0	21724	242333	236666	230833	225166	219333	239500	228000	1183	69000	5000	175560	500	1	23667107	57038	10.09	1.21	12	0.79	23881.00	199217.00	305500	20240717	-21.11	179500	20240419	34.26	305500	-21.11	20240717	179500	34.26	20240419	305500	-21.11	20240717	179500	34.26	20240419	0.86	N	011070	5000	1183 억	6168246	N	N	14	N	N
132	20240807	140240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242500	11500	2	4.98	39618927000	165738	81.75	227000	247000	226000	300000	162000	231000	239051.55	26.06	0	18375	242333	236666	230833	225166	219333	239500	228000	1183	69000	5000	175560	500	1	23667107	57393	10.15	1.22	12	0.70	23881.00	199217.00	305500	20240717	-20.62	179500	20240419	35.10	305500	-20.62	20240717	179500	35.10	20240419	305500	-20.62	20240717	179500	35.10	20240419	0.86	N	011070	5000	1183 억	6168246	N	N	14	N	N
133	20240807	130239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243500	12500	2	5.41	34871081500	146291	72.15	227000	247000	226000	300000	162000	231000	238374.17	26.06	0	16645	242333	236666	230833	225166	219333	239500	228000	1183	69000	5000	175560	500	1	23667107	57629	10.20	1.22	12	0.62	23881.00	199217.00	305500	20240717	-20.29	179500	20240419	35.65	305500	-20.29	20240717	179500	35.65	20240419	305500	-20.29	20240717	179500	35.65	20240419	0.86	N	011070	5000	1183 억	6168246	N	N	14	N	N
134	20240807	120239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	15000	2	6.49	27991107000	118268	58.33	227000	247000	226000	300000	162000	231000	236681.19	26.06	0	14995	242333	236666	230833	225166	219333	239500	228000	1183	69000	5000	175560	500	1	23667107	58221	10.30	1.23	12	0.50	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	0.86	N	011070	5000	1183 억	6168246	N	N	14	N	N
135	20240807	110235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242000	11000	2	4.76	20260151500	86574	42.70	227000	243000	226000	300000	162000	231000	234025.53	26.06	0	9648	242333	236666	230833	225166	219333	239500	228000	1183	69000	5000	175560	500	1	23667107	57274	10.13	1.21	12	0.37	23881.00	199217.00	305500	20240717	-20.79	179500	20240419	34.82	305500	-20.79	20240717	179500	34.82	20240419	305500	-20.79	20240717	179500	34.82	20240419	0.86	N	011070	5000	1183 억	6168246	N	N	14	N	N
136	20240807	100237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232000	1000	2	0.43	10705247000	46594	22.98	227000	234000	226000	300000	162000	231000	229752.59	26.06	0	5213	242333	236666	230833	225166	219333	239500	228000	1183	69000	5000	175560	500	1	23667107	54908	9.71	1.16	12	0.20	23881.00	199217.00	305500	20240717	-24.06	179500	20240419	29.25	305500	-24.06	20240717	179500	29.25	20240419	305500	-24.06	20240717	179500	29.25	20240419	0.86	N	011070	5000	1183 억	6168246	N	N	14	N	N
137	20240807	090236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231000	0	3	0.00	1685950000	7356	3.63	227000	233000	227000	300000	162000	231000	229162.89	26.06	0	1389	242333	236666	230833	225166	219333	239500	228000	1183	69000	5000	175560	500	1	23667107	54671	9.67	1.16	12	0.03	23881.00	199217.00	305500	20240717	-24.39	179500	20240419	28.69	305500	-24.39	20240717	179500	28.69	20240419	305500	-24.39	20240717	179500	28.69	20240419	0.86	N	011070	5000	1183 억	6168246	N	N	14	N	N
138	20240806	160235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231000	13500	2	6.21	46898479500	202053	60.49	228000	236500	225000	282500	152500	217500	232124.08	26.01	0	13764	247833	232666	221833	206666	195833	227250	201250	1183	65000	5000	165300	500	1	23667107	54671	9.67	1.16	12	0.85	23881.00	199217.00	305500	20240717	-24.39	179500	20240419	28.69	305500	-24.39	20240717	179500	28.69	20240419	305500	-24.39	20240717	179500	28.69	20240419	0.85	N	011070	5000	1183 억	6155881	N	N	14	N	N
139	20240806	150238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	16000	2	7.36	43871427000	189027	56.59	228000	236500	225000	282500	152500	217500	232105.25	26.01	0	12027	247833	232666	221833	206666	195833	227250	201250	1183	65000	5000	165300	500	1	23667107	55263	9.78	1.17	12	0.80	23881.00	199217.00	305500	20240717	-23.57	179500	20240419	30.08	305500	-23.57	20240717	179500	30.08	20240419	305500	-23.57	20240717	179500	30.08	20240419	0.85	N	011070	5000	1183 억	6155881	N	N	704	N	N
140	20240806	140235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231500	14000	2	6.44	39227773500	169110	50.63	228000	236500	225000	282500	152500	217500	231982.03	26.01	0	10125	247833	232666	221833	206666	195833	227250	201250	1183	65000	5000	165300	500	1	23667107	54789	9.69	1.16	12	0.71	23881.00	199217.00	305500	20240717	-24.22	179500	20240419	28.97	305500	-24.22	20240717	179500	28.97	20240419	305500	-24.22	20240717	179500	28.97	20240419	0.85	N	011070	5000	1183 억	6155881	N	N	704	N	N
141	20240806	130236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	17000	2	7.82	36073165500	155550	46.57	228000	236500	225000	282500	152500	217500	231924.54	26.01	0	9726	247833	232666	221833	206666	195833	227250	201250	1183	65000	5000	165300	500	1	23667107	55499	9.82	1.18	12	0.66	23881.00	199217.00	305500	20240717	-23.24	179500	20240419	30.64	305500	-23.24	20240717	179500	30.64	20240419	305500	-23.24	20240717	179500	30.64	20240419	0.85	N	011070	5000	1183 억	6155881	N	N	704	N	N
142	20240806	120238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232000	14500	2	6.67	33674530000	145278	43.49	228000	236500	225000	282500	152500	217500	231812.16	26.01	0	8654	247833	232666	221833	206666	195833	227250	201250	1183	65000	5000	165300	500	1	23667107	54908	9.71	1.16	12	0.61	23881.00	199217.00	305500	20240717	-24.06	179500	20240419	29.25	305500	-24.06	20240717	179500	29.25	20240419	305500	-24.06	20240717	179500	29.25	20240419	0.85	N	011070	5000	1183 억	6155881	N	N	704	N	N
143	20240806	110237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	231000	13500	2	6.21	30238406500	130422	39.05	228000	236500	225000	282500	152500	217500	231871.11	26.01	0	7451	247833	232666	221833	206666	195833	227250	201250	1183	65000	5000	165300	500	1	23667107	54671	9.67	1.16	12	0.55	23881.00	199217.00	305500	20240717	-24.39	179500	20240419	28.69	305500	-24.39	20240717	179500	28.69	20240419	305500	-24.39	20240717	179500	28.69	20240419	0.85	N	011070	5000	1183 억	6155881	N	N	704	N	N
144	20240806	100234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	17500	2	8.05	22826619500	98476	29.48	228000	236000	225000	282500	152500	217500	231826.01	26.01	0	6686	247833	232666	221833	206666	195833	227250	201250	1183	65000	5000	165300	500	1	23667107	55618	9.84	1.18	12	0.42	23881.00	199217.00	305500	20240717	-23.08	179500	20240419	30.92	305500	-23.08	20240717	179500	30.92	20240419	305500	-23.08	20240717	179500	30.92	20240419	0.85	N	011070	5000	1183 억	6155881	N	N	704	N	N
145	20240806	090235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	230500	13000	2	5.98	5066606500	22148	6.63	228000	233500	226500	282500	152500	217500	228857.25	26.01	0	7498	247833	232666	221833	206666	195833	227250	201250	1183	65000	5000	165300	500	1	23667107	54553	9.65	1.16	12	0.09	23881.00	199217.00	305500	20240717	-24.55	179500	20240419	28.41	305500	-24.55	20240717	179500	28.41	20240419	305500	-24.55	20240717	179500	28.41	20240419	0.85	N	011070	5000	1183 억	6155881	N	N	704	N	N
146	20240805	160233	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	217500	-25500	5	-10.49	69762681500	308966	200.17	235500	237000	211000	315500	170500	243000	225813.78	25.79	0	69735	255333	249166	245333	239166	235333	247250	237250	1183	72500	5000	184680	500	1	23667107	51476	9.11	1.09	12	1.31	23881.00	199217.00	305500	20240717	-28.81	179500	20240419	21.17	305500	-28.81	20240717	179500	21.17	20240419	305500	-28.81	20240717	179500	21.17	20240419	0.85	N	011070	5000	1183 억	6104448	N	N	704	N	N
147	20240805	150234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	219000	-24000	5	-9.88	61845287000	272407	176.48	235500	237000	211000	315500	170500	243000	227031.32	25.79	0	61475	255333	249166	245333	239166	235333	247250	237250	1183	72500	5000	184680	500	1	23667107	51831	9.17	1.10	12	1.15	23881.00	199217.00	305500	20240717	-28.31	179500	20240419	22.01	305500	-28.31	20240717	179500	22.01	20240419	305500	-28.31	20240717	179500	22.01	20240419	0.85	N	011070	5000	1183 억	6104448	N	N	174	N	N
148	20240805	140236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223000	-20000	5	-8.23	49265816000	214607	139.04	235500	237000	221500	315500	170500	243000	229561.51	25.79	0	48932	255333	249166	245333	239166	235333	247250	237250	1183	72500	5000	184680	500	1	23667107	52778	9.34	1.12	12	0.91	23881.00	199217.00	305500	20240717	-27.00	179500	20240419	24.23	305500	-27.00	20240717	179500	24.23	20240419	305500	-27.00	20240717	179500	24.23	20240419	0.85	N	011070	5000	1183 억	6104448	N	N	174	N	N
149	20240805	130234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	224500	-18500	5	-7.61	40376121500	174897	113.31	235500	237000	224500	315500	170500	243000	230854.97	25.79	0	32768	255333	249166	245333	239166	235333	247250	237250	1183	72500	5000	184680	500	1	23667107	53133	9.40	1.13	12	0.74	23881.00	199217.00	305500	20240717	-26.51	179500	20240419	25.07	305500	-26.51	20240717	179500	25.07	20240419	305500	-26.51	20240717	179500	25.07	20240419	0.85	N	011070	5000	1183 억	6104448	N	N	174	N	N
150	20240805	120234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	228500	-14500	5	-5.97	31985430000	137809	89.28	235500	237000	227500	315500	170500	243000	232097.90	25.79	0	32524	255333	249166	245333	239166	235333	247250	237250	1183	72500	5000	184680	500	1	23667107	54079	9.57	1.15	12	0.58	23881.00	199217.00	305500	20240717	-25.20	179500	20240419	27.30	305500	-25.20	20240717	179500	27.30	20240419	305500	-25.20	20240717	179500	27.30	20240419	0.85	N	011070	5000	1183 억	6104448	N	N	174	N	N
151	20240805	110238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	229000	-14000	5	-5.76	24618043500	105628	68.43	235500	237000	228000	315500	170500	243000	233061.45	25.79	0	25560	255333	249166	245333	239166	235333	247250	237250	1183	72500	5000	184680	500	1	23667107	54198	9.59	1.15	12	0.45	23881.00	199217.00	305500	20240717	-25.04	179500	20240419	27.58	305500	-25.04	20240717	179500	27.58	20240419	305500	-25.04	20240717	179500	27.58	20240419	0.85	N	011070	5000	1183 억	6104448	N	N	174	N	N
152	20240805	100234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232500	-10500	5	-4.32	17382547000	74217	48.08	235500	237000	231000	315500	170500	243000	234209.75	25.79	0	20221	255333	249166	245333	239166	235333	247250	237250	1183	72500	5000	184680	500	1	23667107	55026	9.74	1.17	12	0.31	23881.00	199217.00	305500	20240717	-23.90	179500	20240419	29.53	305500	-23.90	20240717	179500	29.53	20240419	305500	-23.90	20240717	179500	29.53	20240419	0.85	N	011070	5000	1183 억	6104448	N	N	174	N	N
153	20240805	090232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-7000	5	-2.88	2310305500	9808	6.35	235500	237000	234500	315500	170500	243000	235535.67	25.79	0	3437	255333	249166	245333	239166	235333	247250	237250	1183	72500	5000	184680	500	1	23667107	55854	9.88	1.18	12	0.04	23881.00	199217.00	305500	20240717	-22.75	179500	20240419	31.48	305500	-22.75	20240717	179500	31.48	20240419	305500	-22.75	20240717	179500	31.48	20240419	0.85	N	011070	5000	1183 억	6104448	N	N	174	N	N
154	20240802	160230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	-13500	5	-5.26	37285867000	152106	100.35	247500	251500	241500	333000	180000	256500	245131.32	25.81	1760	2423	266833	261666	255833	250666	244833	258750	247750	1183	76500	5000	194940	500	1	23667107	57511	10.18	1.22	12	0.64	23881.00	199217.00	305500	20240717	-20.46	179500	20240419	35.38	305500	-20.46	20240717	179500	35.38	20240419	305500	-20.46	20240717	179500	35.38	20240419	0.91	N	011070	5000	1183 억	6109501	N	N	174	N	N
155	20240802	150229	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	-12000	5	-4.68	33119273500	134982	89.06	247500	251500	241500	333000	180000	256500	245360.01	25.81	1760	-5283	266833	261666	255833	250666	244833	258750	247750	1183	76500	5000	194940	500	1	23667107	57866	10.24	1.23	12	0.57	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	0.91	N	011070	5000	1183 억	6109501	N	N	108	N	N
156	20240802	140231	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	-13500	5	-5.26	29365089500	119555	78.88	247500	251500	241500	333000	180000	256500	245619.19	25.81	1760	-6823	266833	261666	255833	250666	244833	258750	247750	1183	76500	5000	194940	500	1	23667107	57511	10.18	1.22	12	0.51	23881.00	199217.00	305500	20240717	-20.46	179500	20240419	35.38	305500	-20.46	20240717	179500	35.38	20240419	305500	-20.46	20240717	179500	35.38	20240419	0.91	N	011070	5000	1183 억	6109501	N	N	108	N	N
157	20240802	130231	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	-12500	5	-4.87	25928007500	105425	69.56	247500	251500	241500	333000	180000	256500	245937.14	25.81	1760	-7913	266833	261666	255833	250666	244833	258750	247750	1183	76500	5000	194940	500	1	23667107	57748	10.22	1.22	12	0.45	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	0.91	N	011070	5000	1183 억	6109501	N	N	108	N	N
158	20240802	120232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	-12000	5	-4.68	19462443000	78869	52.03	247500	251500	244000	333000	180000	256500	246768.25	25.81	1760	-1836	266833	261666	255833	250666	244833	258750	247750	1183	76500	5000	194940	500	1	23667107	57866	10.24	1.23	12	0.33	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	0.91	N	011070	5000	1183 억	6109501	N	N	108	N	N
159	20240802	110232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247500	-9000	5	-3.51	14643485000	59272	39.11	247500	251500	245000	333000	180000	256500	247054.42	25.81	1760	2322	266833	261666	255833	250666	244833	258750	247750	1183	76500	5000	194940	500	1	23667107	58576	10.36	1.24	12	0.25	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	0.91	N	011070	5000	1183 억	6109501	N	N	108	N	N
160	20240802	100230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	-10500	5	-4.09	11027127500	44677	29.48	247500	251500	245000	333000	180000	256500	246817.16	25.81	1760	-1149	266833	261666	255833	250666	244833	258750	247750	1183	76500	5000	194940	500	1	23667107	58221	10.30	1.23	12	0.19	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	0.91	N	011070	5000	1183 억	6109501	N	N	108	N	N
161	20240802	090234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	-7500	5	-2.92	2010139500	8104	5.35	247500	250000	246500	333000	180000	256500	248034.52	25.81	1760	2544	266833	261666	255833	250666	244833	258750	247750	1183	76500	5000	194940	500	1	23667107	58931	10.43	1.25	12	0.03	23881.00	199217.00	305500	20240717	-18.49	179500	20240419	38.72	305500	-18.49	20240717	179500	38.72	20240419	305500	-18.49	20240717	179500	38.72	20240419	0.91	N	011070	5000	1183 억	6109501	N	N	108	N	N
162	20240801	160230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	256500	500	2	0.20	38312648000	150331	76.19	258000	261000	250000	332500	179500	256000	254851.62	25.82	0	-7671	265000	260500	251500	247000	238000	262750	249250	1183	76500	5000	194560	500	1	23667107	60706	10.74	1.29	12	0.64	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	0.91	N	011070	5000	1183 억	6110881	N	N	108	N	N
163	20240801	150232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	-2500	5	-0.98	33210369500	130333	66.06	258000	261000	250000	332500	179500	256000	254811.67	25.82	0	-7120	265000	260500	251500	247000	238000	262750	249250	1183	76500	5000	194560	500	1	23667107	59996	10.62	1.27	12	0.55	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	0.91	N	011070	5000	1183 억	6110881	N	N	50	N	N
164	20240801	140234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252000	-4000	5	-1.56	30313123500	118880	60.25	258000	261000	250000	332500	179500	256000	254989.26	25.82	0	-9698	265000	260500	251500	247000	238000	262750	249250	1183	76500	5000	194560	500	1	23667107	59641	10.55	1.26	12	0.50	23881.00	199217.00	305500	20240717	-17.51	179500	20240419	40.39	305500	-17.51	20240717	179500	40.39	20240419	305500	-17.51	20240717	179500	40.39	20240419	0.91	N	011070	5000	1183 억	6110881	N	N	50	N	N
165	20240801	130232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252000	-4000	5	-1.56	24638938500	96272	48.79	258000	261000	251500	332500	179500	256000	255930.47	25.82	0	-10149	265000	260500	251500	247000	238000	262750	249250	1183	76500	5000	194560	500	1	23667107	59641	10.55	1.26	12	0.41	23881.00	199217.00	305500	20240717	-17.51	179500	20240419	40.39	305500	-17.51	20240717	179500	40.39	20240419	305500	-17.51	20240717	179500	40.39	20240419	0.91	N	011070	5000	1183 억	6110881	N	N	50	N	N
166	20240801	120231	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254000	-2000	5	-0.78	20617856000	80352	40.73	258000	261000	253000	332500	179500	256000	256594.19	25.82	0	-7552	265000	260500	251500	247000	238000	262750	249250	1183	76500	5000	194560	500	1	23667107	60114	10.64	1.27	12	0.34	23881.00	199217.00	305500	20240717	-16.86	179500	20240419	41.50	305500	-16.86	20240717	179500	41.50	20240419	305500	-16.86	20240717	179500	41.50	20240419	0.91	N	011070	5000	1183 억	6110881	N	N	50	N	N
167	20240801	110232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254000	-2000	5	-0.78	18717490000	72860	36.93	258000	261000	253000	332500	179500	256000	256896.65	25.82	0	-7628	265000	260500	251500	247000	238000	262750	249250	1183	76500	5000	194560	500	1	23667107	60114	10.64	1.27	12	0.31	23881.00	199217.00	305500	20240717	-16.86	179500	20240419	41.50	305500	-16.86	20240717	179500	41.50	20240419	305500	-16.86	20240717	179500	41.50	20240419	0.91	N	011070	5000	1183 억	6110881	N	N	50	N	N
168	20240801	100232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	257500	1500	2	0.59	13671739000	53053	26.89	258000	261000	254000	332500	179500	256000	257699.64	25.82	0	-3774	265000	260500	251500	247000	238000	262750	249250	1183	76500	5000	194560	500	1	23667107	60943	10.78	1.29	12	0.22	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	0.91	N	011070	5000	1183 억	6110881	N	N	50	N	N
169	20240801	090229	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	258500	2500	2	0.98	2411202000	9323	4.73	258000	260500	257500	332500	179500	256000	258629.41	25.82	0	-978	265000	260500	251500	247000	238000	262750	249250	1183	76500	5000	194560	500	1	23667107	61179	10.82	1.30	12	0.04	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	0.91	N	011070	5000	1183 억	6110881	N	N	50	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History