KissMeData/000660/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194600	5700	2	3.02	1181486262000	6196143	119.96	188000	195000	185200	245500	132300	188900	190676.56	54.81	0	-213305	194900	191900	189200	186200	183500	190550	184850	36577	56600	5000	147340	100	1	728002365	1416693	-15.55	2.54	12	0.85	-12517.00	76616.00	248500	20240711	-21.69	111300	20230726	74.84	248500	-21.69	20240711	129000	50.85	20240117	248500	-21.69	20240711	111800	74.06	20230818	0.30	N	000660	5000	36576 억		399038145	N	N	3864	N	00	N
3	20240731	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193500	4600	2	2.44	1010456715900	5316124	102.92	188000	195000	185200	245500	132300	188900	190074.71	54.81	0	-149709	194900	191900	189200	186200	183500	190550	184850	36577	56600	5000	147340	100	1	728002365	1408685	-15.46	2.53	12	0.73	-12517.00	76616.00	248500	20240711	-22.13	111300	20230726	73.85	248500	-22.13	20240711	129000	50.00	20240117	248500	-22.13	20240711	111800	73.08	20230818	0.30	N	000660	5000	36576 억		399038145	N	N	5504	N	00	N
4	20240731	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192900	4000	2	2.12	802791166200	4243665	82.16	188000	193500	185200	245500	132300	188900	189174.24	54.81	0	-101125	194900	191900	189200	186200	183500	190550	184850	36577	56600	5000	147340	100	1	728002365	1404317	-15.41	2.52	12	0.58	-12517.00	76616.00	248500	20240711	-22.37	111300	20230726	73.32	248500	-22.37	20240711	129000	49.53	20240117	248500	-22.37	20240711	111800	72.54	20230818	0.30	N	000660	5000	36576 억		399038145	N	N	5504	N	00	N
5	20240731	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191300	2400	2	1.27	611486072200	3248824	62.90	188000	191300	185200	245500	132300	188900	188216.94	54.81	0	-24985	194900	191900	189200	186200	183500	190550	184850	36577	56600	5000	147340	100	1	728002365	1392669	-15.28	2.50	12	0.45	-12517.00	76616.00	248500	20240711	-23.02	111300	20230726	71.88	248500	-23.02	20240711	129000	48.29	20240117	248500	-23.02	20240711	111800	71.11	20230818	0.30	N	000660	5000	36576 억		399038145	N	N	5504	N	00	N
6	20240731	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188400	-500	5	-0.26	513705567600	2733430	52.92	188000	189800	185200	245500	132300	188900	187933.20	54.81	0	-36247	194900	191900	189200	186200	183500	190550	184850	36577	56600	5000	147340	100	1	728002365	1371556	-15.05	2.46	12	0.38	-12517.00	76616.00	248500	20240711	-24.19	111300	20230726	69.27	248500	-24.19	20240711	129000	46.05	20240117	248500	-24.19	20240711	111800	68.52	20230818	0.30	N	000660	5000	36576 억		399038145	N	N	5504	N	00	N
7	20240731	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187900	-1000	5	-0.53	460756101300	2451992	47.47	188000	189800	185200	245500	132300	188900	187909.54	54.81	0	25979	194900	191900	189200	186200	183500	190550	184850	36577	56600	5000	147340	100	1	728002365	1367916	-15.01	2.45	12	0.34	-12517.00	76616.00	248500	20240711	-24.39	111300	20230726	68.82	248500	-24.39	20240711	129000	45.66	20240117	248500	-24.39	20240711	111800	68.07	20230818	0.30	N	000660	5000	36576 억		399038145	N	N	5504	N	00	N
8	20240731	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188900	0	3	0.00	375208542100	1998551	38.69	188000	189800	185200	245500	132300	188900	187738.29	54.81	0	39925	194900	191900	189200	186200	183500	190550	184850	36577	56600	5000	147340	100	1	728002365	1375196	-15.09	2.47	12	0.27	-12517.00	76616.00	248500	20240711	-23.98	111300	20230726	69.72	248500	-23.98	20240711	129000	46.43	20240117	248500	-23.98	20240711	111800	68.96	20230818	0.30	N	000660	5000	36576 억		399038145	N	N	5504	N	00	N
9	20240731	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188900	0	3	0.00	83260925800	442389	8.56	188000	189000	187900	245500	132300	188900	188202.08	54.81	0	-53852	194900	191900	189200	186200	183500	190550	184850	36577	56600	5000	147340	100	1	728002365	1375196	-15.09	2.47	12	0.06	-12517.00	76616.00	248500	20240711	-23.98	111300	20230726	69.72	248500	-23.98	20240711	129000	46.43	20240117	248500	-23.98	20240711	111800	68.96	20230818	0.30	N	000660	5000	36576 억		399038145	N	N	5504	N	00	N
10	20240730	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188900	-6700	5	-3.43	966269030200	5128576	127.66	191300	192200	186500	254000	137000	195600	188406.87	54.88	0	-524076	198000	196800	194500	193300	191000	197400	193900	36577	58400	5000	152560	100	1	728002365	1375196	-15.09	2.47	12	0.70	-12517.00	76616.00	248500	20240711	-23.98	111300	20230726	69.72	248500	-23.98	20240711	129000	46.43	20240117	248500	-23.98	20240711	111800	68.96	20230818	0.30	N	000660	5000	36576 억		399531057	N	N	5494	N	00	N
11	20240730	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188100	-7500	5	-3.83	892810376200	4739250	117.97	191300	192200	186500	254000	137000	195600	188385.33	54.88	0	-541457	198000	196800	194500	193300	191000	197400	193900	36577	58400	5000	152560	100	1	728002365	1369372	-15.03	2.46	12	0.65	-12517.00	76616.00	248500	20240711	-24.31	111300	20230726	69.00	248500	-24.31	20240711	129000	45.81	20240117	248500	-24.31	20240711	111800	68.25	20230818	0.30	N	000660	5000	36576 억		399531057	N	N	2130	N	00	N
12	20240730	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187600	-8000	5	-4.09	765707142300	4063675	101.15	191300	192200	186500	254000	137000	195600	188425.99	54.88	0	-598261	198000	196800	194500	193300	191000	197400	193900	36577	58400	5000	152560	100	1	728002365	1365732	-14.99	2.45	12	0.56	-12517.00	76616.00	248500	20240711	-24.51	111300	20230726	68.55	248500	-24.51	20240711	129000	45.43	20240117	248500	-24.51	20240711	111800	67.80	20230818	0.30	N	000660	5000	36576 억		399531057	N	N	2130	N	00	N
13	20240730	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	186900	-8700	5	-4.45	651371212900	3451995	85.93	191300	192200	186700	254000	137000	195600	188692.69	54.88	0	-502295	198000	196800	194500	193300	191000	197400	193900	36577	58400	5000	152560	100	1	728002365	1360636	-14.93	2.44	12	0.47	-12517.00	76616.00	248500	20240711	-24.79	111300	20230726	67.92	248500	-24.79	20240711	129000	44.88	20240117	248500	-24.79	20240711	111800	67.17	20230818	0.30	N	000660	5000	36576 억		399531057	N	N	2130	N	00	N
14	20240730	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187200	-8400	5	-4.29	575704717800	3047775	75.87	191300	192200	186700	254000	137000	195600	188891.86	54.88	0	-426008	198000	196800	194500	193300	191000	197400	193900	36577	58400	5000	152560	100	1	728002365	1362820	-14.96	2.44	12	0.42	-12517.00	76616.00	248500	20240711	-24.67	111300	20230726	68.19	248500	-24.67	20240711	129000	45.12	20240117	248500	-24.67	20240711	111800	67.44	20230818	0.30	N	000660	5000	36576 억		399531057	N	N	2130	N	00	N
15	20240730	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188400	-7200	5	-3.68	498536625100	2636086	65.62	191300	192200	186700	254000	137000	195600	189118.25	54.88	0	-376883	198000	196800	194500	193300	191000	197400	193900	36577	58400	5000	152560	100	1	728002365	1371556	-15.05	2.46	12	0.36	-12517.00	76616.00	248500	20240711	-24.19	111300	20230726	69.27	248500	-24.19	20240711	129000	46.05	20240117	248500	-24.19	20240711	111800	68.52	20230818	0.30	N	000660	5000	36576 억		399531057	N	N	2130	N	00	N
16	20240730	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	187400	-8200	5	-4.19	382101285000	2016734	50.20	191300	192200	186700	254000	137000	195600	189463.19	54.88	0	-274868	198000	196800	194500	193300	191000	197400	193900	36577	58400	5000	152560	100	1	728002365	1364276	-14.97	2.45	12	0.28	-12517.00	76616.00	248500	20240711	-24.59	111300	20230726	68.37	248500	-24.59	20240711	129000	45.27	20240117	248500	-24.59	20240711	111800	67.62	20230818	0.30	N	000660	5000	36576 억		399531057	N	N	2130	N	00	N
17	20240730	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191100	-4500	5	-2.30	54727692100	286138	7.12	191300	192200	190900	254000	137000	195600	191252.34	54.88	0	-29705	198000	196800	194500	193300	191000	197400	193900	36577	58400	5000	152560	100	1	728002365	1391213	-15.27	2.49	12	0.04	-12517.00	76616.00	248500	20240711	-23.10	111300	20230726	71.70	248500	-23.10	20240711	129000	48.14	20240117	248500	-23.10	20240711	111800	70.93	20230818	0.30	N	000660	5000	36576 억		399531057	N	N	2130	N	00	N
18	20240729	160110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195600	3800	2	1.98	750087176200	3858487	44.00	195000	195700	192200	249000	134300	191800	194397.01	54.76	0	202907	199200	195500	190800	187100	182400	197350	188950	36577	57200	5000	149600	100	1	728002365	1423973	-15.63	2.55	12	0.53	-12517.00	76616.00	248500	20240711	-21.29	111300	20230726	75.74	248500	-21.29	20240711	129000	51.63	20240117	248500	-21.29	20240711	111800	74.96	20230818	0.26	N	000660	5000	36576 억		398638286	N	N	2130	N	00	N
19	20240729	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195300	3500	2	1.82	663548096800	3415881	38.95	195000	195700	192200	249000	134300	191800	194253.91	54.76	0	231466	199200	195500	190800	187100	182400	197350	188950	36577	57200	5000	149600	100	1	728002365	1421789	-15.60	2.55	12	0.47	-12517.00	76616.00	248500	20240711	-21.41	111300	20230726	75.47	248500	-21.41	20240711	129000	51.40	20240117	248500	-21.41	20240711	111800	74.69	20230818	0.26	N	000660	5000	36576 억		398638286	N	N	1327	N	00	N
20	20240729	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194600	2800	2	1.46	554909984100	2858801	32.60	195000	195600	192200	249000	134300	191800	194105.90	54.76	0	183061	199200	195500	190800	187100	182400	197350	188950	36577	57200	5000	149600	100	1	728002365	1416693	-15.55	2.54	12	0.39	-12517.00	76616.00	248500	20240711	-21.69	111300	20230726	74.84	248500	-21.69	20240711	129000	50.85	20240117	248500	-21.69	20240711	111800	74.06	20230818	0.26	N	000660	5000	36576 억		398638286	N	N	1327	N	00	N
21	20240729	130110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194500	2700	2	1.41	497996448800	2565900	29.26	195000	195600	192200	249000	134300	191800	194082.62	54.76	0	166470	199200	195500	190800	187100	182400	197350	188950	36577	57200	5000	149600	100	1	728002365	1415965	-15.54	2.54	12	0.35	-12517.00	76616.00	248500	20240711	-21.73	111300	20230726	74.75	248500	-21.73	20240711	129000	50.78	20240117	248500	-21.73	20240711	111800	73.97	20230818	0.26	N	000660	5000	36576 억		398638286	N	N	1327	N	00	N
22	20240729	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193500	1700	2	0.89	449152075600	2314191	26.39	195000	195600	192200	249000	134300	191800	194086.06	54.76	0	153532	199200	195500	190800	187100	182400	197350	188950	36577	57200	5000	149600	100	1	728002365	1408685	-15.46	2.53	12	0.32	-12517.00	76616.00	248500	20240711	-22.13	111300	20230726	73.85	248500	-22.13	20240711	129000	50.00	20240117	248500	-22.13	20240711	111800	73.08	20230818	0.26	N	000660	5000	36576 억		398638286	N	N	1327	N	00	N
23	20240729	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194700	2900	2	1.51	396187528800	2041168	23.28	195000	195600	192200	249000	134300	191800	194098.52	54.76	0	126391	199200	195500	190800	187100	182400	197350	188950	36577	57200	5000	149600	100	1	728002365	1417421	-15.55	2.54	12	0.28	-12517.00	76616.00	248500	20240711	-21.65	111300	20230726	74.93	248500	-21.65	20240711	129000	50.93	20240117	248500	-21.65	20240711	111800	74.15	20230818	0.26	N	000660	5000	36576 억		398638286	N	N	1327	N	00	N
24	20240729	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193600	1800	2	0.94	298409339200	1537091	17.53	195000	195600	192200	249000	134300	191800	194139.12	54.76	0	82289	199200	195500	190800	187100	182400	197350	188950	36577	57200	5000	149600	100	1	728002365	1409413	-15.47	2.53	12	0.21	-12517.00	76616.00	248500	20240711	-22.09	111300	20230726	73.94	248500	-22.09	20240711	129000	50.08	20240117	248500	-22.09	20240711	111800	73.17	20230818	0.26	N	000660	5000	36576 억		398638286	N	N	1327	N	00	N
25	20240729	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194200	2400	2	1.25	73526194100	377286	4.30	195000	195000	193900	249000	134300	191800	194882.38	54.76	0	67043	199200	195500	190800	187100	182400	197350	188950	36577	57200	5000	149600	100	1	728002365	1413781	-15.51	2.53	12	0.05	-12517.00	76616.00	248500	20240711	-21.85	111300	20230726	74.48	248500	-21.85	20240711	129000	50.54	20240117	248500	-21.85	20240711	111800	73.70	20230818	0.26	N	000660	5000	36576 억		398638286	N	N	1327	N	00	N
26	20240726	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191800	1800	2	0.95	1647665094800	8650986	69.19	190800	194500	186100	247000	133000	190000	190459.14	54.97	0	-17981	202400	196200	192600	186400	182800	194400	184600	36577	57000	5000	148200	100	1	728002365	1396309	-15.32	2.50	12	1.19	-12517.00	76616.00	248500	20240711	-22.82	111300	20230726	72.33	248500	-22.82	20240711	129000	48.68	20240117	248500	-22.82	20240711	111300	72.33	20230726	0.26	N	000660	5000	36576 억		400188090	N	N	1327	N	00	N
27	20240726	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191400	1400	2	0.74	1529970744300	8037329	64.28	190800	194500	186100	247000	133000	190000	190358.50	54.97	0	-115845	202400	196200	192600	186400	182800	194400	184600	36577	57000	5000	148200	100	1	728002365	1393397	-15.29	2.50	12	1.10	-12517.00	76616.00	248500	20240711	-22.98	111300	20230726	71.97	248500	-22.98	20240711	129000	48.37	20240117	248500	-22.98	20240711	111300	71.97	20230726	0.26	N	000660	5000	36576 억		400188090	N	N	4353	N	00	N
28	20240726	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191200	1200	2	0.63	1394721791500	7331289	58.63	190800	194500	186100	247000	133000	190000	190242.66	54.97	0	-160511	202400	196200	192600	186400	182800	194400	184600	36577	57000	5000	148200	100	1	728002365	1391941	-15.28	2.50	12	1.01	-12517.00	76616.00	248500	20240711	-23.06	111300	20230726	71.79	248500	-23.06	20240711	129000	48.22	20240117	248500	-23.06	20240711	111300	71.79	20230726	0.26	N	000660	5000	36576 억		400188090	N	N	4353	N	00	N
29	20240726	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190700	700	2	0.37	1268512154100	6669403	53.34	190800	194500	186100	247000	133000	190000	190199.02	54.97	0	-173147	202400	196200	192600	186400	182800	194400	184600	36577	57000	5000	148200	100	1	728002365	1388301	-15.24	2.49	12	0.92	-12517.00	76616.00	248500	20240711	-23.26	111300	20230726	71.34	248500	-23.26	20240711	129000	47.83	20240117	248500	-23.26	20240711	111300	71.34	20230726	0.26	N	000660	5000	36576 억		400188090	N	N	4353	N	00	N
30	20240726	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193000	3000	2	1.58	1155335354300	6077993	48.61	190800	194500	186100	247000	133000	190000	190085.13	54.97	0	-149575	202400	196200	192600	186400	182800	194400	184600	36577	57000	5000	148200	100	1	728002365	1405045	-15.42	2.52	12	0.83	-12517.00	76616.00	248500	20240711	-22.33	111300	20230726	73.41	248500	-22.33	20240711	129000	49.61	20240117	248500	-22.33	20240711	111300	73.41	20230726	0.26	N	000660	5000	36576 억		400188090	N	N	4353	N	00	N
31	20240726	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192500	2500	2	1.32	914341147800	4831588	38.64	190800	192500	186100	247000	133000	190000	189240.99	54.97	0	-204878	202400	196200	192600	186400	182800	194400	184600	36577	57000	5000	148200	100	1	728002365	1401405	-15.38	2.51	12	0.66	-12517.00	76616.00	248500	20240711	-22.54	111300	20230726	72.96	248500	-22.54	20240711	129000	49.22	20240117	248500	-22.54	20240711	111300	72.96	20230726	0.26	N	000660	5000	36576 억		400188090	N	N	4353	N	00	N
32	20240726	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	188500	-1500	5	-0.79	657464415900	3484674	27.87	190800	191300	186100	247000	133000	190000	188669.81	54.97	0	-104245	202400	196200	192600	186400	182800	194400	184600	36577	57000	5000	148200	100	1	728002365	1372284	-15.06	2.46	12	0.48	-12517.00	76616.00	248500	20240711	-24.14	111300	20230726	69.36	248500	-24.14	20240711	129000	46.12	20240117	248500	-24.14	20240711	111300	69.36	20230726	0.26	N	000660	5000	36576 억		400188090	N	N	4353	N	00	N
33	20240726	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191100	1100	2	0.58	93872433200	492165	3.94	190800	191100	190000	247000	133000	190000	190746.92	54.97	0	41454	202400	196200	192600	186400	182800	194400	184600	36577	57000	5000	148200	100	1	728002365	1391213	-15.27	2.49	12	0.07	-12517.00	76616.00	248500	20240711	-23.10	111300	20230726	71.70	248500	-23.10	20240711	129000	48.14	20240117	248500	-23.10	20240711	111300	71.70	20230726	0.26	N	000660	5000	36576 억		400188090	N	N	4353	N	00	N
34	20240725	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	190000	-18500	5	-8.87	2388169837300	12379589	255.84	196200	198800	189000	271000	146000	208500	192909.01	55.48	0	-1727482	219500	214000	207000	201500	194500	216750	204250	36577	62500	5000	162630	100	1	728002365	1383204	-15.18	2.48	12	1.70	-12517.00	76616.00	248500	20240711	-23.54	111300	20230726	70.71	248500	-23.54	20240711	129000	47.29	20240117	248500	-23.54	20240711	111300	70.71	20230726	0.26	N	000660	5000	36576 억		403908677	N	N	4353	N	00	N
35	20240725	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189200	-19300	5	-9.26	2203744701900	11407061	235.74	196200	198800	189100	271000	146000	208500	193185.31	55.48	0	-1852176	219500	214000	207000	201500	194500	216750	204250	36577	62500	5000	162630	100	1	728002365	1377380	-15.12	2.47	12	1.57	-12517.00	76616.00	248500	20240711	-23.86	111300	20230726	69.99	248500	-23.86	20240711	129000	46.67	20240117	248500	-23.86	20240711	111300	69.99	20230726	0.26	N	000660	5000	36576 억		403908677	N	N	4732	N	00	N
36	20240725	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192500	-16000	5	-7.67	1832712055200	9459099	195.49	196200	198800	190000	271000	146000	208500	193744.29	55.48	0	-1553191	219500	214000	207000	201500	194500	216750	204250	36577	62500	5000	162630	100	1	728002365	1401405	-15.38	2.51	12	1.30	-12517.00	76616.00	248500	20240711	-22.54	111300	20230726	72.96	248500	-22.54	20240711	129000	49.22	20240117	248500	-22.54	20240711	111300	72.96	20230726	0.26	N	000660	5000	36576 억		403908677	N	N	4732	N	00	N
37	20240725	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192900	-15600	5	-7.48	1621477758100	8366113	172.90	196200	198800	190000	271000	146000	208500	193807.14	55.48	0	-1565001	219500	214000	207000	201500	194500	216750	204250	36577	62500	5000	162630	100	1	728002365	1404317	-15.41	2.52	12	1.15	-12517.00	76616.00	248500	20240711	-22.37	111300	20230726	73.32	248500	-22.37	20240711	129000	49.53	20240117	248500	-22.37	20240711	111300	73.32	20230726	0.26	N	000660	5000	36576 억		403908677	N	N	4732	N	00	N
38	20240725	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191700	-16800	5	-8.06	1401544863200	7223970	149.29	196200	198800	190000	271000	146000	208500	194004.19	55.48	0	-1635111	219500	214000	207000	201500	194500	216750	204250	36577	62500	5000	162630	100	1	728002365	1395581	-15.32	2.50	12	0.99	-12517.00	76616.00	248500	20240711	-22.86	111300	20230726	72.24	248500	-22.86	20240711	129000	48.60	20240117	248500	-22.86	20240711	111300	72.24	20230726	0.26	N	000660	5000	36576 억		403908677	N	N	4732	N	00	N
39	20240725	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191100	-17400	5	-8.35	1167385211300	5996726	123.93	196200	198800	190600	271000	146000	208500	194660.17	55.48	0	-1447701	219500	214000	207000	201500	194500	216750	204250	36577	62500	5000	162630	100	1	728002365	1391213	-15.27	2.49	12	0.82	-12517.00	76616.00	248500	20240711	-23.10	111300	20230726	71.70	248500	-23.10	20240711	129000	48.14	20240117	248500	-23.10	20240711	111300	71.70	20230726	0.26	N	000660	5000	36576 억		403908677	N	N	4732	N	00	N
40	20240725	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193700	-14800	5	-7.10	781554282300	3992963	82.52	196200	198800	192200	271000	146000	208500	195718.68	55.48	0	-1181376	219500	214000	207000	201500	194500	216750	204250	36577	62500	5000	162630	100	1	728002365	1410141	-15.47	2.53	12	0.55	-12517.00	76616.00	248500	20240711	-22.05	111300	20230726	74.03	248500	-22.05	20240711	129000	50.16	20240117	248500	-22.05	20240711	111300	74.03	20230726	0.26	N	000660	5000	36576 억		403908677	N	N	4732	N	00	N
41	20240725	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	195700	-12800	5	-6.14	149061805800	759536	15.70	196200	196600	195500	271000	146000	208500	196181.67	55.48	0	-161142	219500	214000	207000	201500	194500	216750	204250	36577	62500	5000	162630	100	1	728002365	1424701	-15.63	2.55	12	0.10	-12517.00	76616.00	248500	20240711	-21.25	111300	20230726	75.83	248500	-21.25	20240711	129000	51.71	20240117	248500	-21.25	20240711	111300	75.83	20230726	0.26	N	000660	5000	36576 억		403908677	N	N	4732	N	00	N
42	20240724	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208500	3500	2	1.71	996216363500	4802373	80.35	202000	212500	200000	266500	143500	205000	207441.99	55.47	0	-74549	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1517885	-16.66	2.72	12	0.66	-12517.00	76616.00	248500	20240711	-16.10	111300	20230726	87.33	248500	-16.10	20240711	129000	61.63	20240117	248500	-16.10	20240711	111300	87.33	20230726	0.25	N	000660	5000	36576 억		403795206	N	N	4719	N	00	N
43	20240724	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207000	2000	2	0.98	906106858000	4368772	73.10	202000	212500	200000	266500	143500	205000	207406.89	55.47	0	-101691	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1506965	-16.54	2.70	12	0.60	-12517.00	76616.00	248500	20240711	-16.70	111300	20230726	85.98	248500	-16.70	20240711	129000	60.47	20240117	248500	-16.70	20240711	111300	85.98	20230726	0.25	N	000660	5000	36576 억		403795206	N	N	24525	N	00	N
44	20240724	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207500	2500	2	1.22	801758073000	3867652	64.71	202000	212500	200000	266500	143500	205000	207300.02	55.47	0	-81847	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1510605	-16.58	2.71	12	0.53	-12517.00	76616.00	248500	20240711	-16.50	111300	20230726	86.43	248500	-16.50	20240711	129000	60.85	20240117	248500	-16.50	20240711	111300	86.43	20230726	0.25	N	000660	5000	36576 억		403795206	N	N	24525	N	00	N
45	20240724	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	210500	5500	2	2.68	700185587500	3382673	56.60	202000	212500	200000	266500	143500	205000	206993.41	55.47	0	-77352	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1532445	-16.82	2.75	12	0.46	-12517.00	76616.00	248500	20240711	-15.29	111300	20230726	89.13	248500	-15.29	20240711	129000	63.18	20240117	248500	-15.29	20240711	111300	89.13	20230726	0.25	N	000660	5000	36576 억		403795206	N	N	24525	N	00	N
46	20240724	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211000	6000	2	2.93	607706086000	2943763	49.26	202000	212500	200000	266500	143500	205000	206439.85	55.47	0	-26254	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1536085	-16.86	2.75	12	0.40	-12517.00	76616.00	248500	20240711	-15.09	111300	20230726	89.58	248500	-15.09	20240711	129000	63.57	20240117	248500	-15.09	20240711	111300	89.58	20230726	0.25	N	000660	5000	36576 억		403795206	N	N	24525	N	00	N
47	20240724	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209500	4500	2	2.20	496446808000	2417173	40.44	202000	211500	200000	266500	143500	205000	205383.67	55.47	0	-48124	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1525165	-16.74	2.73	12	0.33	-12517.00	76616.00	248500	20240711	-15.69	111300	20230726	88.23	248500	-15.69	20240711	129000	62.40	20240117	248500	-15.69	20240711	111300	88.23	20230726	0.25	N	000660	5000	36576 억		403795206	N	N	24525	N	00	N
48	20240724	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208500	3500	2	1.71	293009389500	1444125	24.16	202000	208500	200000	266500	143500	205000	202893.56	55.47	0	-24528	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1517885	-16.66	2.72	12	0.20	-12517.00	76616.00	248500	20240711	-16.10	111300	20230726	87.33	248500	-16.10	20240711	129000	61.63	20240117	248500	-16.10	20240711	111300	87.33	20230726	0.25	N	000660	5000	36576 억		403795206	N	N	24525	N	00	N
49	20240724	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202000	-3000	5	-1.46	36504883000	180639	3.02	202000	202500	202000	266500	143500	205000	202043.00	55.47	0	-27732	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1470565	-16.14	2.64	12	0.02	-12517.00	76616.00	248500	20240711	-18.71	111300	20230726	81.49	248500	-18.71	20240711	129000	56.59	20240117	248500	-18.71	20240711	111300	81.49	20230726	0.25	N	000660	5000	36576 억		403795206	N	N	24525	N	00	N
50	20240723	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	0	3	0.00	1204090644500	5876421	88.20	208500	209500	200500	266500	143500	205000	204901.90	55.54	0	-307353	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1492405	-16.38	2.68	12	0.81	-12517.00	76616.00	248500	20240711	-17.51	111300	20230726	84.19	248500	-17.51	20240711	129000	58.91	20240117	248500	-17.51	20240711	111300	84.19	20230726	0.23	N	000660	5000	36576 억		404365547	N	N	24525	N	00	N
51	20240723	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	0	3	0.00	1101692909500	5377291	80.71	208500	209500	200500	266500	143500	205000	204878.79	55.54	0	-368736	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1492405	-16.38	2.68	12	0.74	-12517.00	76616.00	248500	20240711	-17.51	111300	20230726	84.19	248500	-17.51	20240711	129000	58.91	20240117	248500	-17.51	20240711	111300	84.19	20230726	0.23	N	000660	5000	36576 억		404365547	N	N	2348	N	00	N
52	20240723	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	0	3	0.00	952111760000	4649131	69.78	208500	209500	200500	266500	143500	205000	204793.48	55.54	0	-299480	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1492405	-16.38	2.68	12	0.64	-12517.00	76616.00	248500	20240711	-17.51	111300	20230726	84.19	248500	-17.51	20240711	129000	58.91	20240117	248500	-17.51	20240711	111300	84.19	20230726	0.23	N	000660	5000	36576 억		404365547	N	N	2348	N	00	N
53	20240723	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203000	-2000	5	-0.98	786372836500	3840251	57.64	208500	209500	200500	266500	143500	205000	204771.20	55.54	0	-317365	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1477845	-16.22	2.65	12	0.53	-12517.00	76616.00	248500	20240711	-18.31	111300	20230726	82.39	248500	-18.31	20240711	129000	57.36	20240117	248500	-18.31	20240711	111300	82.39	20230726	0.23	N	000660	5000	36576 억		404365547	N	N	2348	N	00	N
54	20240723	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	-2500	5	-1.22	637585452500	3102324	46.56	208500	209500	201500	266500	143500	205000	205518.67	55.54	0	-270417	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1474205	-16.18	2.64	12	0.43	-12517.00	76616.00	248500	20240711	-18.51	111300	20230726	81.94	248500	-18.51	20240711	129000	56.98	20240117	248500	-18.51	20240711	111300	81.94	20230726	0.23	N	000660	5000	36576 억		404365547	N	N	2348	N	00	N
55	20240723	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203500	-1500	5	-0.73	537891398500	2610653	39.18	208500	209500	201500	266500	143500	205000	206037.16	55.54	0	-263728	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1481485	-16.26	2.66	12	0.36	-12517.00	76616.00	248500	20240711	-18.11	111300	20230726	82.84	248500	-18.11	20240711	129000	57.75	20240117	248500	-18.11	20240711	111300	82.84	20230726	0.23	N	000660	5000	36576 억		404365547	N	N	2348	N	00	N
56	20240723	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205500	500	2	0.24	348496140500	1679637	25.21	208500	209500	205000	266500	143500	205000	207483.18	55.54	0	-303509	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1496045	-16.42	2.68	12	0.23	-12517.00	76616.00	248500	20240711	-17.30	111300	20230726	84.64	248500	-17.30	20240711	129000	59.30	20240117	248500	-17.30	20240711	111300	84.64	20230726	0.23	N	000660	5000	36576 억		404365547	N	N	2348	N	00	N
57	20240723	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207500	2500	2	1.22	77702531500	372595	5.59	208500	209500	207500	266500	143500	205000	208545.32	55.54	0	-144645	214000	209500	205000	200500	196000	207250	198250	36577	61500	5000	159900	500	1	728002365	1510605	-16.58	2.71	12	0.05	-12517.00	76616.00	248500	20240711	-16.50	111300	20230726	86.43	248500	-16.50	20240711	129000	60.85	20240117	248500	-16.50	20240711	111300	86.43	20230726	0.23	N	000660	5000	36576 억		404365547	N	N	2348	N	00	N
58	20240722	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	-4500	5	-2.15	1306942212500	6387913	141.35	209000	209500	200500	272000	147000	209500	204594.06	55.57	0	532313	217166	213332	210166	206332	203166	215250	208250	36577	62500	5000	163410	500	1	728002365	1492405	-16.38	2.68	12	0.88	-12517.00	76616.00	248500	20240711	-17.51	111300	20230726	84.19	248500	-17.51	20240711	129000	58.91	20240117	248500	-17.51	20240711	111300	84.19	20230726	0.23	N	000660	5000	36576 억		404515689	N	N	2348	N	00	N
59	20240722	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204000	-5500	5	-2.63	1152946677000	5637197	124.74	209000	209500	200500	272000	147000	209500	204523.85	55.57	0	370700	217166	213332	210166	206332	203166	215250	208250	36577	62500	5000	163410	500	1	728002365	1485125	-16.30	2.66	12	0.77	-12517.00	76616.00	248500	20240711	-17.91	111300	20230726	83.29	248500	-17.91	20240711	129000	58.14	20240117	248500	-17.91	20240711	111300	83.29	20230726	0.23	N	000660	5000	36576 억		404515689	N	N	1466	N	00	N
60	20240722	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	-4500	5	-2.15	1014827769000	4962484	109.81	209000	209500	200500	272000	147000	209500	204498.86	55.57	0	246745	217166	213332	210166	206332	203166	215250	208250	36577	62500	5000	163410	500	1	728002365	1492405	-16.38	2.68	12	0.68	-12517.00	76616.00	248500	20240711	-17.51	111300	20230726	84.19	248500	-17.51	20240711	129000	58.91	20240117	248500	-17.51	20240711	111300	84.19	20230726	0.23	N	000660	5000	36576 억		404515689	N	N	1466	N	00	N
61	20240722	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205000	-4500	5	-2.15	938397174000	4589159	101.55	209000	209500	200500	272000	147000	209500	204480.10	55.57	0	124863	217166	213332	210166	206332	203166	215250	208250	36577	62500	5000	163410	500	1	728002365	1492405	-16.38	2.68	12	0.63	-12517.00	76616.00	248500	20240711	-17.51	111300	20230726	84.19	248500	-17.51	20240711	129000	58.91	20240117	248500	-17.51	20240711	111300	84.19	20230726	0.23	N	000660	5000	36576 억		404515689	N	N	1466	N	00	N
62	20240722	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204500	-5000	5	-2.39	810561525500	3961894	87.67	209000	209500	200500	272000	147000	209500	204588.05	55.57	0	82712	217166	213332	210166	206332	203166	215250	208250	36577	62500	5000	163410	500	1	728002365	1488765	-16.34	2.67	12	0.54	-12517.00	76616.00	248500	20240711	-17.71	111300	20230726	83.74	248500	-17.71	20240711	129000	58.53	20240117	248500	-17.71	20240711	111300	83.74	20230726	0.23	N	000660	5000	36576 억		404515689	N	N	1466	N	00	N
63	20240722	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206000	-3500	5	-1.67	703905803000	3442578	76.18	209000	209500	200500	272000	147000	209500	204468.95	55.57	0	12683	217166	213332	210166	206332	203166	215250	208250	36577	62500	5000	163410	500	1	728002365	1499685	-16.46	2.69	12	0.47	-12517.00	76616.00	248500	20240711	-17.10	111300	20230726	85.09	248500	-17.10	20240711	129000	59.69	20240117	248500	-17.10	20240711	111300	85.09	20230726	0.23	N	000660	5000	36576 억		404515689	N	N	1466	N	00	N
64	20240722	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203000	-6500	5	-3.10	504438257000	2470436	54.67	209000	209500	200500	272000	147000	209500	204187.62	55.57	0	-152415	217166	213332	210166	206332	203166	215250	208250	36577	62500	5000	163410	500	1	728002365	1477845	-16.22	2.65	12	0.34	-12517.00	76616.00	248500	20240711	-18.31	111300	20230726	82.39	248500	-18.31	20240711	129000	57.36	20240117	248500	-18.31	20240711	111300	82.39	20230726	0.23	N	000660	5000	36576 억		404515689	N	N	1466	N	00	N
65	20240722	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208500	-1000	5	-0.48	46779520000	223911	4.95	209000	209500	208000	272000	147000	209500	208917.31	55.57	0	-6871	217166	213332	210166	206332	203166	215250	208250	36577	62500	5000	163410	500	1	728002365	1517885	-16.66	2.72	12	0.03	-12517.00	76616.00	248500	20240711	-16.10	111300	20230726	87.33	248500	-16.10	20240711	129000	61.63	20240117	248500	-16.10	20240711	111300	87.33	20230726	0.23	N	000660	5000	36576 억		404515689	N	N	1466	N	00	N
66	20240719	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209500	-3000	5	-1.41	914027498500	4352167	49.19	208500	214000	207000	276000	149000	212500	210016.73	55.61	0	265669	218166	215332	212166	209332	206166	215500	209500	36577	63500	5000	165750	500	1	728002365	1525165	-16.74	2.73	12	0.60	-12517.00	76616.00	248500	20240711	-15.69	111300	20230726	88.23	248500	-15.69	20240711	129000	62.40	20240117	248500	-15.69	20240711	111300	88.23	20230726	0.21	N	000660	5000	36576 억		404861666	N	N	1466	N	00	N
67	20240719	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209000	-3500	5	-1.65	817948333500	3893348	44.00	208500	214000	207000	276000	149000	212500	210087.88	55.61	0	89061	218166	215332	212166	209332	206166	215500	209500	36577	63500	5000	165750	500	1	728002365	1521525	-16.70	2.73	12	0.53	-12517.00	76616.00	248500	20240711	-15.90	111300	20230726	87.78	248500	-15.90	20240711	129000	62.02	20240117	248500	-15.90	20240711	111300	87.78	20230726	0.21	N	000660	5000	36576 억		404861666	N	N	1258	N	00	N
68	20240719	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209000	-3500	5	-1.65	654017127500	3107743	35.13	208500	214000	208500	276000	149000	212500	210446.78	55.61	0	-6213	218166	215332	212166	209332	206166	215500	209500	36577	63500	5000	165750	500	1	728002365	1521525	-16.70	2.73	12	0.43	-12517.00	76616.00	248500	20240711	-15.90	111300	20230726	87.78	248500	-15.90	20240711	129000	62.02	20240117	248500	-15.90	20240711	111300	87.78	20230726	0.21	N	000660	5000	36576 억		404861666	N	N	1258	N	00	N
69	20240719	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	210000	-2500	5	-1.18	559798895500	2657683	30.04	208500	214000	208500	276000	149000	212500	210633.29	55.61	0	-17097	218166	215332	212166	209332	206166	215500	209500	36577	63500	5000	165750	500	1	728002365	1528805	-16.78	2.74	12	0.37	-12517.00	76616.00	248500	20240711	-15.49	111300	20230726	88.68	248500	-15.49	20240711	129000	62.79	20240117	248500	-15.49	20240711	111300	88.68	20230726	0.21	N	000660	5000	36576 억		404861666	N	N	1258	N	00	N
70	20240719	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209500	-3000	5	-1.41	496584250500	2356762	26.64	208500	214000	208500	276000	149000	212500	210705.18	55.61	0	-27891	218166	215332	212166	209332	206166	215500	209500	36577	63500	5000	165750	500	1	728002365	1525165	-16.74	2.73	12	0.32	-12517.00	76616.00	248500	20240711	-15.69	111300	20230726	88.23	248500	-15.69	20240711	129000	62.40	20240117	248500	-15.69	20240711	111300	88.23	20230726	0.21	N	000660	5000	36576 억		404861666	N	N	1258	N	00	N
71	20240719	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211500	-1000	5	-0.47	442640033500	2100271	23.74	208500	214000	208500	276000	149000	212500	210752.71	55.61	0	8845	218166	215332	212166	209332	206166	215500	209500	36577	63500	5000	165750	500	1	728002365	1539725	-16.90	2.76	12	0.29	-12517.00	76616.00	248500	20240711	-14.89	111300	20230726	90.03	248500	-14.89	20240711	129000	63.95	20240117	248500	-14.89	20240711	111300	90.03	20230726	0.21	N	000660	5000	36576 억		404861666	N	N	1258	N	00	N
72	20240719	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211000	-1500	5	-0.71	364728760000	1730255	19.56	208500	214000	208500	276000	149000	212500	210793.54	55.61	0	-19535	218166	215332	212166	209332	206166	215500	209500	36577	63500	5000	165750	500	1	728002365	1536085	-16.86	2.75	12	0.24	-12517.00	76616.00	248500	20240711	-15.09	111300	20230726	89.58	248500	-15.09	20240711	129000	63.57	20240117	248500	-15.09	20240711	111300	89.58	20230726	0.21	N	000660	5000	36576 억		404861666	N	N	1258	N	00	N
73	20240719	090111	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209500	-3000	5	-1.41	84201498000	403336	4.56	208500	210000	208500	276000	149000	212500	208750.77	55.61	0	-10771	218166	215332	212166	209332	206166	215500	209500	36577	63500	5000	165750	500	1	728002365	1525165	-16.74	2.73	12	0.06	-12517.00	76616.00	248500	20240711	-15.69	111300	20230726	88.23	248500	-15.69	20240711	129000	62.40	20240117	248500	-15.69	20240711	111300	88.23	20230726	0.21	N	000660	5000	36576 억		404861666	N	N	1258	N	00	N
74	20240718	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212500	-8000	5	-3.63	1849416381500	8736045	144.36	212500	215000	209000	286500	154500	220500	211698.82	55.81	0	-456975	233166	226832	223666	217332	214166	225250	215750	36577	66000	5000	171990	500	1	728002365	1547005	-16.98	2.77	12	1.20	-12517.00	76616.00	248500	20240711	-14.49	111300	20230726	90.93	248500	-14.49	20240711	129000	64.73	20240117	248500	-14.49	20240711	111300	90.93	20230726	0.23	N	000660	5000	36576 억		406286321	N	N	1258	N	00	N
75	20240718	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211500	-9000	5	-4.08	1597094196000	7544870	124.68	212500	215000	209000	286500	154500	220500	211679.15	55.81	0	-285249	233166	226832	223666	217332	214166	225250	215750	36577	66000	5000	171990	500	1	728002365	1539725	-16.90	2.76	12	1.04	-12517.00	76616.00	248500	20240711	-14.89	111300	20230726	90.03	248500	-14.89	20240711	129000	63.95	20240117	248500	-14.89	20240711	111300	90.03	20230726	0.23	N	000660	5000	36576 억		406286321	N	N	643	N	00	N
76	20240718	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211000	-9500	5	-4.31	1309130031500	6176541	102.07	212500	215000	209000	286500	154500	220500	211951.57	55.81	0	-126537	233166	226832	223666	217332	214166	225250	215750	36577	66000	5000	171990	500	1	728002365	1536085	-16.86	2.75	12	0.85	-12517.00	76616.00	248500	20240711	-15.09	111300	20230726	89.58	248500	-15.09	20240711	129000	63.57	20240117	248500	-15.09	20240711	111300	89.58	20230726	0.23	N	000660	5000	36576 억		406286321	N	N	643	N	00	N
77	20240718	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	211000	-9500	5	-4.31	1152663125500	5433844	89.79	212500	215000	209000	286500	154500	220500	212126.21	55.81	0	-27680	233166	226832	223666	217332	214166	225250	215750	36577	66000	5000	171990	500	1	728002365	1536085	-16.86	2.75	12	0.75	-12517.00	76616.00	248500	20240711	-15.09	111300	20230726	89.58	248500	-15.09	20240711	129000	63.57	20240117	248500	-15.09	20240711	111300	89.58	20230726	0.23	N	000660	5000	36576 억		406286321	N	N	643	N	00	N
78	20240718	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	210500	-10000	5	-4.54	1006809259000	4742720	78.37	212500	215000	209000	286500	154500	220500	212284.70	55.81	0	-9459	233166	226832	223666	217332	214166	225250	215750	36577	66000	5000	171990	500	1	728002365	1532445	-16.82	2.75	12	0.65	-12517.00	76616.00	248500	20240711	-15.29	111300	20230726	89.13	248500	-15.29	20240711	129000	63.18	20240117	248500	-15.29	20240711	111300	89.13	20230726	0.23	N	000660	5000	36576 억		406286321	N	N	643	N	00	N
79	20240718	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212000	-8500	5	-3.85	787801298000	3701623	61.17	212500	215000	211000	286500	154500	220500	212825.32	55.81	0	42191	233166	226832	223666	217332	214166	225250	215750	36577	66000	5000	171990	500	1	728002365	1543365	-16.94	2.77	12	0.51	-12517.00	76616.00	248500	20240711	-14.69	111300	20230726	90.48	248500	-14.69	20240711	129000	64.34	20240117	248500	-14.69	20240711	111300	90.48	20230726	0.23	N	000660	5000	36576 억		406286321	N	N	643	N	00	N
80	20240718	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212000	-8500	5	-3.85	639762312500	3005832	49.67	212500	215000	211000	286500	154500	220500	212839.61	55.81	0	114610	233166	226832	223666	217332	214166	225250	215750	36577	66000	5000	171990	500	1	728002365	1543365	-16.94	2.77	12	0.41	-12517.00	76616.00	248500	20240711	-14.69	111300	20230726	90.48	248500	-14.69	20240711	129000	64.34	20240117	248500	-14.69	20240711	111300	90.48	20230726	0.23	N	000660	5000	36576 억		406286321	N	N	643	N	00	N
81	20240718	090111	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	212000	-8500	5	-3.85	160605411500	755845	12.49	212500	214000	211000	286500	154500	220500	212481.55	55.81	0	-16485	233166	226832	223666	217332	214166	225250	215750	36577	66000	5000	171990	500	1	728002365	1543365	-16.94	2.77	12	0.10	-12517.00	76616.00	248500	20240711	-14.69	111300	20230726	90.48	248500	-14.69	20240711	129000	64.34	20240117	248500	-14.69	20240711	111300	90.48	20230726	0.23	N	000660	5000	36576 억		406286321	N	N	643	N	00	N
82	20240717	160110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220500	-12500	5	-5.36	1342984636000	5997412	150.61	229500	230000	220500	302500	163500	233000	223935.14	56.06	0	-1068142	241666	237332	230666	226332	219666	239500	228500	36577	69500	5000	181740	500	1	728002365	1605245	-17.62	2.88	12	0.82	-12517.00	76616.00	248500	20240711	-11.27	111200	20230711	98.29	248500	-11.27	20240711	129000	70.93	20240117	248500	-11.27	20240711	111300	98.11	20230726	0.20	N	000660	5000	36576 억		408139922	N	N	643	N	00	N
83	20240717	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222000	-11000	5	-4.72	1178416455000	5252960	131.91	229500	230000	220500	302500	163500	233000	224332.62	56.06	0	-1076629	241666	237332	230666	226332	219666	239500	228500	36577	69500	5000	181740	500	1	728002365	1616165	-17.74	2.90	12	0.72	-12517.00	76616.00	248500	20240711	-10.66	111200	20230711	99.64	248500	-10.66	20240711	129000	72.09	20240117	248500	-10.66	20240711	111300	99.46	20230726	0.20	N	000660	5000	36576 억		408139922	N	N	520	N	00	N
84	20240717	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222500	-10500	5	-4.51	1012275493500	4508950	113.23	229500	230000	220500	302500	163500	233000	224502.25	56.06	0	-1143865	241666	237332	230666	226332	219666	239500	228500	36577	69500	5000	181740	500	1	728002365	1619805	-17.78	2.90	12	0.62	-12517.00	76616.00	248500	20240711	-10.46	111200	20230711	100.09	248500	-10.46	20240711	129000	72.48	20240117	248500	-10.46	20240711	111300	99.91	20230726	0.20	N	000660	5000	36576 억		408139922	N	N	520	N	00	N
85	20240717	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	221500	-11500	5	-4.94	891173564500	3964444	99.55	229500	230000	220500	302500	163500	233000	224790.08	56.06	0	-1159640	241666	237332	230666	226332	219666	239500	228500	36577	69500	5000	181740	500	1	728002365	1612525	-17.70	2.89	12	0.54	-12517.00	76616.00	248500	20240711	-10.87	111200	20230711	99.19	248500	-10.87	20240711	129000	71.71	20240117	248500	-10.87	20240711	111300	99.01	20230726	0.20	N	000660	5000	36576 억		408139922	N	N	520	N	00	N
86	20240717	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223500	-9500	5	-4.08	686428799000	3041424	76.38	229500	230000	222000	302500	163500	233000	225691.51	56.06	0	-974063	241666	237332	230666	226332	219666	239500	228500	36577	69500	5000	181740	500	1	728002365	1627085	-17.86	2.92	12	0.42	-12517.00	76616.00	248500	20240711	-10.06	111200	20230711	100.99	248500	-10.06	20240711	129000	73.26	20240117	248500	-10.06	20240711	111300	100.81	20230726	0.20	N	000660	5000	36576 억		408139922	N	N	520	N	00	N
87	20240717	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224000	-9000	5	-3.86	488132029000	2152496	54.05	229500	230000	224000	302500	163500	233000	226772.81	56.06	0	-793254	241666	237332	230666	226332	219666	239500	228500	36577	69500	5000	181740	500	1	728002365	1630725	-17.90	2.92	12	0.30	-12517.00	76616.00	248500	20240711	-9.86	111200	20230711	101.44	248500	-9.86	20240711	129000	73.64	20240117	248500	-9.86	20240711	111300	101.26	20230726	0.20	N	000660	5000	36576 억		408139922	N	N	520	N	00	N
88	20240717	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225000	-8000	5	-3.43	333487525000	1465463	36.80	229500	230000	225000	302500	163500	233000	227561.96	56.06	0	-574532	241666	237332	230666	226332	219666	239500	228500	36577	69500	5000	181740	500	1	728002365	1638005	-17.98	2.94	12	0.20	-12517.00	76616.00	248500	20240711	-9.46	111200	20230711	102.34	248500	-9.46	20240711	129000	74.42	20240117	248500	-9.46	20240711	111300	102.16	20230726	0.20	N	000660	5000	36576 억		408139922	N	N	520	N	00	N
89	20240717	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229000	-4000	5	-1.72	29925016000	130405	3.27	229500	230000	229000	302500	163500	233000	229458.10	56.06	0	-26860	241666	237332	230666	226332	219666	239500	228500	36577	69500	5000	181740	500	1	728002365	1667125	-18.30	2.99	12	0.02	-12517.00	76616.00	248500	20240711	-7.85	111200	20230711	105.94	248500	-7.85	20240711	129000	77.52	20240117	248500	-7.85	20240711	111300	105.75	20230726	0.20	N	000660	5000	36576 억		408139922	N	N	520	N	00	N
90	20240716	160110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233000	3000	2	1.30	903568549000	3915741	118.61	226500	235000	224000	299000	161000	230000	230752.02	56.01	0	53909	239666	234832	230666	225832	221666	232750	223750	36577	69000	5000	179400	500	1	728002365	1696246	-18.61	3.04	12	0.54	-12517.00	76616.00	248500	20240711	-6.24	109700	20230710	112.40	248500	-6.24	20240711	129000	80.62	20240117	248500	-6.24	20240711	111300	109.34	20230726	0.21	N	000660	5000	36576 억		407755813	N	N	515	N	00	N
91	20240716	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	4000	2	1.74	814851147500	3535026	107.08	226500	235000	224000	299000	161000	230000	230508.25	56.01	0	-14614	239666	234832	230666	225832	221666	232750	223750	36577	69000	5000	179400	500	1	728002365	1703526	-18.69	3.05	12	0.49	-12517.00	76616.00	248500	20240711	-5.84	109700	20230710	113.31	248500	-5.84	20240711	129000	81.40	20240117	248500	-5.84	20240711	111300	110.24	20230726	0.21	N	000660	5000	36576 억		407755813	N	N	362	N	00	N
92	20240716	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	4000	2	1.74	716011725000	3112855	94.29	226500	235000	224000	299000	161000	230000	230017.71	56.01	0	-107915	239666	234832	230666	225832	221666	232750	223750	36577	69000	5000	179400	500	1	728002365	1703526	-18.69	3.05	12	0.43	-12517.00	76616.00	248500	20240711	-5.84	109700	20230710	113.31	248500	-5.84	20240711	129000	81.40	20240117	248500	-5.84	20240711	111300	110.24	20230726	0.21	N	000660	5000	36576 억		407755813	N	N	362	N	00	N
93	20240716	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233000	3000	2	1.30	614589763000	2679016	81.15	226500	234000	224000	299000	161000	230000	229408.11	56.01	0	-88674	239666	234832	230666	225832	221666	232750	223750	36577	69000	5000	179400	500	1	728002365	1696246	-18.61	3.04	12	0.37	-12517.00	76616.00	248500	20240711	-6.24	109700	20230710	112.40	248500	-6.24	20240711	129000	80.62	20240117	248500	-6.24	20240711	111300	109.34	20230726	0.21	N	000660	5000	36576 억		407755813	N	N	362	N	00	N
94	20240716	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	232000	2000	2	0.87	490239900500	2145148	64.98	226500	232500	224000	299000	161000	230000	228532.27	56.01	0	-59111	239666	234832	230666	225832	221666	232750	223750	36577	69000	5000	179400	500	1	728002365	1688965	-18.53	3.03	12	0.29	-12517.00	76616.00	248500	20240711	-6.64	109700	20230710	111.49	248500	-6.64	20240711	129000	79.84	20240117	248500	-6.64	20240711	111300	108.45	20230726	0.21	N	000660	5000	36576 억		407755813	N	N	362	N	00	N
95	20240716	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	230000	0	3	0.00	408505762500	1791132	54.25	226500	231000	224000	299000	161000	230000	228068.07	56.01	0	-83207	239666	234832	230666	225832	221666	232750	223750	36577	69000	5000	179400	500	1	728002365	1674405	-18.38	3.00	12	0.25	-12517.00	76616.00	248500	20240711	-7.44	109700	20230710	109.66	248500	-7.44	20240711	129000	78.29	20240117	248500	-7.44	20240711	111300	106.65	20230726	0.21	N	000660	5000	36576 억		407755813	N	N	362	N	00	N
96	20240716	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228500	-1500	5	-0.65	282242795000	1241765	37.61	226500	230500	224000	299000	161000	230000	227285.14	56.01	0	-50130	239666	234832	230666	225832	221666	232750	223750	36577	69000	5000	179400	500	1	728002365	1663485	-18.26	2.98	12	0.17	-12517.00	76616.00	248500	20240711	-8.05	109700	20230710	108.30	248500	-8.05	20240711	129000	77.13	20240117	248500	-8.05	20240711	111300	105.30	20230726	0.21	N	000660	5000	36576 억		407755813	N	N	362	N	00	N
97	20240716	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	227000	-3000	5	-1.30	39736304500	175331	5.31	226500	227500	226000	299000	161000	230000	226577.96	56.01	0	-39882	239666	234832	230666	225832	221666	232750	223750	36577	69000	5000	179400	500	1	728002365	1652565	-18.14	2.96	12	0.02	-12517.00	76616.00	248500	20240711	-8.65	109700	20230710	106.93	248500	-8.65	20240711	129000	75.97	20240117	248500	-8.65	20240711	111300	103.95	20230726	0.21	N	000660	5000	36576 억		407755813	N	N	362	N	00	N
98	20240715	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	230000	-3000	5	-1.29	759382545000	3281435	65.99	235000	235500	226500	302500	163500	233000	231420.71	55.95	0	30605	239000	236000	233000	230000	227000	237500	231500	36577	69500	5000	181740	500	1	728002365	1674405	-18.38	3.00	12	0.45	-12517.00	76616.00	248500	20240711	-7.44	109700	20230710	109.66	248500	-7.44	20240711	129000	78.29	20240117	248500	-7.44	20240711	111300	106.65	20230726	0.21	N	000660	5000	36576 억		407343971	N	N	354	N	00	N
99	20240715	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	230500	-2500	5	-1.07	673264872000	2907473	58.47	235000	235500	226500	302500	163500	233000	231563.43	55.95	0	-21658	239000	236000	233000	230000	227000	237500	231500	36577	69500	5000	181740	500	1	728002365	1678045	-18.41	3.01	12	0.40	-12517.00	76616.00	248500	20240711	-7.24	109700	20230710	110.12	248500	-7.24	20240711	129000	78.68	20240117	248500	-7.24	20240711	111300	107.10	20230726	0.21	N	000660	5000	36576 억		407343971	N	N	2813	N	00	N
100	20240715	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229000	-4000	5	-1.72	441249028000	1893794	38.08	235000	235500	229000	302500	163500	233000	232997.37	55.95	0	-142474	239000	236000	233000	230000	227000	237500	231500	36577	69500	5000	181740	500	1	728002365	1667125	-18.30	2.99	12	0.26	-12517.00	76616.00	248500	20240711	-7.85	109700	20230710	108.75	248500	-7.85	20240711	129000	77.52	20240117	248500	-7.85	20240711	111300	105.75	20230726	0.21	N	000660	5000	36576 억		407343971	N	N	2813	N	00	N
101	20240715	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	232000	-1000	5	-0.43	334528422000	1431236	28.78	235000	235500	231000	302500	163500	233000	233734.09	55.95	0	-56919	239000	236000	233000	230000	227000	237500	231500	36577	69500	5000	181740	500	1	728002365	1688965	-18.53	3.03	12	0.20	-12517.00	76616.00	248500	20240711	-6.64	109700	20230710	111.49	248500	-6.64	20240711	129000	79.84	20240117	248500	-6.64	20240711	111300	108.45	20230726	0.21	N	000660	5000	36576 억		407343971	N	N	2813	N	00	N
102	20240715	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	500	2	0.21	295160418000	1262426	25.39	235000	235500	231000	302500	163500	233000	233804.33	55.95	0	-53312	239000	236000	233000	230000	227000	237500	231500	36577	69500	5000	181740	500	1	728002365	1699886	-18.65	3.05	12	0.17	-12517.00	76616.00	248500	20240711	-6.04	109700	20230710	112.85	248500	-6.04	20240711	129000	81.01	20240117	248500	-6.04	20240711	111300	109.79	20230726	0.21	N	000660	5000	36576 억		407343971	N	N	2813	N	00	N
103	20240715	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	1500	2	0.64	247784252000	1059835	21.31	235000	235500	231000	302500	163500	233000	233795.35	55.95	0	-61263	239000	236000	233000	230000	227000	237500	231500	36577	69500	5000	181740	500	1	728002365	1707166	-18.73	3.06	12	0.15	-12517.00	76616.00	248500	20240711	-5.63	109700	20230710	113.76	248500	-5.63	20240711	129000	81.78	20240117	248500	-5.63	20240711	111300	110.69	20230726	0.21	N	000660	5000	36576 억		407343971	N	N	2813	N	00	N
104	20240715	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	500	2	0.21	164296645500	703280	14.14	235000	235000	231000	302500	163500	233000	233615.11	55.95	0	-96894	239000	236000	233000	230000	227000	237500	231500	36577	69500	5000	181740	500	1	728002365	1699886	-18.65	3.05	12	0.10	-12517.00	76616.00	248500	20240711	-6.04	109700	20230710	112.85	248500	-6.04	20240711	129000	81.01	20240117	248500	-6.04	20240711	111300	109.79	20230726	0.21	N	000660	5000	36576 억		407343971	N	N	2813	N	00	N
105	20240715	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	500	2	0.21	23939058500	102048	2.05	235000	235000	233000	302500	163500	233000	234591.11	55.95	0	-2486	239000	236000	233000	230000	227000	237500	231500	36577	69500	5000	181740	500	1	728002365	1699886	-18.65	3.05	12	0.01	-12517.00	76616.00	248500	20240711	-6.04	109700	20230710	112.85	248500	-6.04	20240711	129000	81.01	20240117	248500	-6.04	20240711	111300	109.79	20230726	0.21	N	000660	5000	36576 억		407343971	N	N	2813	N	00	N
106	20240712	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233000	-8000	5	-3.32	1122101684500	4818814	90.31	232000	236000	230000	313000	169000	241000	232857.86	56.07	0	-532437	251000	246000	243500	238500	236000	244750	237250	36577	72000	5000	187980	500	1	728002365	1696246	-18.61	3.04	12	0.66	-12517.00	76616.00	248500	20240711	-6.24	109700	20230710	112.40	248500	-6.24	20240711	129000	80.62	20240117	248500	-6.24	20240711	111300	109.34	20230726	0.21	N	000660	5000	36576 억		408157647	N	N	1805	N	00	N
107	20240712	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	232500	-8500	5	-3.53	1027175159500	4410873	82.66	232000	236000	230000	313000	169000	241000	232873.03	56.07	0	-591928	251000	246000	243500	238500	236000	244750	237250	36577	72000	5000	187980	500	1	728002365	1692605	-18.57	3.03	12	0.61	-12517.00	76616.00	248500	20240711	-6.44	109700	20230710	111.94	248500	-6.44	20240711	129000	80.23	20240117	248500	-6.44	20240711	111300	108.89	20230726	0.21	N	000660	5000	36576 억		408157647	N	N	94340	N	00	N
108	20240712	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	232500	-8500	5	-3.53	905049598500	3883969	72.79	232000	236000	230000	313000	169000	241000	233021.38	56.07	0	-558379	251000	246000	243500	238500	236000	244750	237250	36577	72000	5000	187980	500	1	728002365	1692605	-18.57	3.03	12	0.53	-12517.00	76616.00	248500	20240711	-6.44	109700	20230710	111.94	248500	-6.44	20240711	129000	80.23	20240117	248500	-6.44	20240711	111300	108.89	20230726	0.21	N	000660	5000	36576 억		408157647	N	N	94340	N	00	N
109	20240712	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-7000	5	-2.90	800334557000	3435407	64.38	232000	236000	230000	313000	169000	241000	232965.93	56.07	0	-523157	251000	246000	243500	238500	236000	244750	237250	36577	72000	5000	187980	500	1	728002365	1703526	-18.69	3.05	12	0.47	-12517.00	76616.00	248500	20240711	-5.84	109700	20230710	113.31	248500	-5.84	20240711	129000	81.40	20240117	248500	-5.84	20240711	111300	110.24	20230726	0.21	N	000660	5000	36576 억		408157647	N	N	94340	N	00	N
110	20240712	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	-6000	5	-2.49	716032437500	3076849	57.66	232000	235500	230000	313000	169000	241000	232715.55	56.07	0	-480952	251000	246000	243500	238500	236000	244750	237250	36577	72000	5000	187980	500	1	728002365	1710806	-18.77	3.07	12	0.42	-12517.00	76616.00	248500	20240711	-5.43	109700	20230710	114.22	248500	-5.43	20240711	129000	82.17	20240117	248500	-5.43	20240711	111300	111.14	20230726	0.21	N	000660	5000	36576 억		408157647	N	N	94340	N	00	N
111	20240712	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-7000	5	-2.90	616643124500	2653004	49.72	232000	235500	230000	313000	169000	241000	232431.32	56.07	0	-502749	251000	246000	243500	238500	236000	244750	237250	36577	72000	5000	187980	500	1	728002365	1703526	-18.69	3.05	12	0.36	-12517.00	76616.00	248500	20240711	-5.84	109700	20230710	113.31	248500	-5.84	20240711	129000	81.40	20240117	248500	-5.84	20240711	111300	110.24	20230726	0.21	N	000660	5000	36576 억		408157647	N	N	94340	N	00	N
112	20240712	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	232000	-9000	5	-3.73	486980002000	2098092	39.32	232000	235500	230000	313000	169000	241000	232105.19	56.07	0	-463537	251000	246000	243500	238500	236000	244750	237250	36577	72000	5000	187980	500	1	728002365	1688965	-18.53	3.03	12	0.29	-12517.00	76616.00	248500	20240711	-6.64	109700	20230710	111.49	248500	-6.64	20240711	129000	79.84	20240117	248500	-6.64	20240711	111300	108.45	20230726	0.21	N	000660	5000	36576 억		408157647	N	N	94340	N	00	N
113	20240712	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	-7500	5	-3.11	92991018000	400291	7.50	232000	234000	232000	313000	169000	241000	232303.74	56.07	0	-44186	251000	246000	243500	238500	236000	244750	237250	36577	72000	5000	187980	500	1	728002365	1699886	-18.65	3.05	12	0.05	-12517.00	76616.00	248500	20240711	-6.04	109700	20230710	112.85	248500	-6.04	20240711	129000	81.01	20240117	248500	-6.04	20240711	111300	109.79	20230726	0.21	N	000660	5000	36576 억		408157647	N	N	94340	N	00	N
114	20240711	160109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	241000	2000	2	0.84	1299364549500	5319498	206.23	242500	248500	241000	310500	167500	239000	244269.89	56.06	0	555394	242333	240666	237333	235666	232333	241500	236500	36577	71500	5000	186420	500	1	728002365	1754486	-19.25	3.15	12	0.73	-12517.00	76616.00	248500	20240711	-3.02	109700	20230710	119.69	248500	-3.02	20240711	129000	86.82	20240117	248500	-3.02	20240711	111200	116.73	20230711	0.19	N	000660	5000	36576 억		408106976	N	N	94162	N	00	N
115	20240711	150109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	242500	3500	2	1.46	1008729613000	4114781	159.53	242500	248500	242000	310500	167500	239000	245147.93	56.06	0	662305	242333	240666	237333	235666	232333	241500	236500	36577	71500	5000	186420	500	1	728002365	1765406	-19.37	3.17	12	0.57	-12517.00	76616.00	248500	20240711	-2.41	109700	20230710	121.06	248500	-2.41	20240711	129000	87.98	20240117	248500	-2.41	20240711	111200	118.08	20230711	0.19	N	000660	5000	36576 억		408106976	N	N	7405	N	00	N
116	20240711	140110	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	244000	5000	2	2.09	861529027500	3510610	136.10	242500	248500	242500	310500	167500	239000	245407.35	56.06	0	638767	242333	240666	237333	235666	232333	241500	236500	36577	71500	5000	186420	500	1	728002365	1776326	-19.49	3.18	12	0.48	-12517.00	76616.00	248500	20240711	-1.81	109700	20230710	122.42	248500	-1.81	20240711	129000	89.15	20240117	248500	-1.81	20240711	111200	119.42	20230711	0.19	N	000660	5000	36576 억		408106976	N	N	7405	N	00	N
117	20240711	130109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	245000	6000	2	2.51	752419949500	3063067	118.75	242500	248500	242500	310500	167500	239000	245642.83	56.06	0	539130	242333	240666	237333	235666	232333	241500	236500	36577	71500	5000	186420	500	1	728002365	1783606	-19.57	3.20	12	0.42	-12517.00	76616.00	248500	20240711	-1.41	109700	20230710	123.34	248500	-1.41	20240711	129000	89.92	20240117	248500	-1.41	20240711	111200	120.32	20230711	0.19	N	000660	5000	36576 억		408106976	N	N	7405	N	00	N
118	20240711	120109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	246000	7000	2	2.93	619820407500	2521014	97.74	242500	248500	242500	310500	167500	239000	245861.75	56.06	0	475470	242333	240666	237333	235666	232333	241500	236500	36577	71500	5000	186420	500	1	728002365	1790886	-19.65	3.21	12	0.35	-12517.00	76616.00	248500	20240711	-1.01	109700	20230710	124.25	248500	-1.01	20240711	129000	90.70	20240117	248500	-1.01	20240711	111200	121.22	20230711	0.19	N	000660	5000	36576 억		408106976	N	N	7405	N	00	N
119	20240711	110110	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	246500	7500	2	3.14	562999012000	2290336	88.79	242500	248500	242500	310500	167500	239000	245815.25	56.06	0	459706	242333	240666	237333	235666	232333	241500	236500	36577	71500	5000	186420	500	1	728002365	1794526	-19.69	3.22	12	0.31	-12517.00	76616.00	248500	20240711	-0.80	109700	20230710	124.70	248500	-0.80	20240711	129000	91.09	20240117	248500	-0.80	20240711	111200	121.67	20230711	0.19	N	000660	5000	36576 억		408106976	N	N	7405	N	00	N
120	20240711	100109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	247000	8000	2	3.35	391959262500	1599164	62.00	242500	247500	242500	310500	167500	239000	245102.88	56.06	0	312060	242333	240666	237333	235666	232333	241500	236500	36577	71500	5000	186420	500	1	728002365	1798166	-19.73	3.22	12	0.22	-12517.00	76616.00	247500	20240711	-0.20	109700	20230710	125.16	247500	-0.20	20240711	129000	91.47	20240117	247500	-0.20	20240711	111200	122.12	20230711	0.19	N	000660	5000	36576 억		408106976	N	N	7405	N	00	N
121	20240711	090110	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	242500	3500	2	1.46	57183615500	235538	9.13	242500	244000	242500	310500	167500	239000	242779.90	56.06	0	24343	242333	240666	237333	235666	232333	241500	236500	36577	71500	5000	186420	500	1	728002365	1765406	-19.37	3.17	12	0.03	-12517.00	76616.00	244000	20240711	-0.61	109700	20230710	121.06	244000	-0.61	20240711	129000	87.98	20240117	244000	-0.61	20240711	111200	118.08	20230711	0.19	N	000660	5000	36576 억		408106976	N	N	7405	N	00	N
122	20240710	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239000	500	2	0.21	597193513500	2520251	52.39	237500	239000	234000	310000	167000	238500	236956.48	56.04	0	-153675	245500	242000	237500	234000	229500	243750	235750	36577	71500	5000	186030	500	1	728002365	1739926	-19.09	3.12	12	0.35	-12517.00	76616.00	243000	20240619	-1.65	109700	20230710	117.87	243000	-1.65	20240619	129000	85.27	20240117	243000	-1.65	20240619	109700	117.87	20230710	0.18	N	000660	5000	36576 억		407959448	N	N	7405	N	00	N
123	20240710	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238000	-500	5	-0.21	524229145500	2214581	46.03	237500	239000	234000	310000	167000	238500	236717.01	56.04	0	-220082	245500	242000	237500	234000	229500	243750	235750	36577	71500	5000	186030	500	1	728002365	1732646	-19.01	3.11	12	0.30	-12517.00	76616.00	243000	20240619	-2.06	109700	20230710	116.96	243000	-2.06	20240619	129000	84.50	20240117	243000	-2.06	20240619	109700	116.96	20230710	0.18	N	000660	5000	36576 억		407959448	N	N	42292	N	00	N
124	20240710	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238000	-500	5	-0.21	428117673500	1810677	37.64	237500	238500	234000	310000	167000	238500	236440.57	56.04	0	-274683	245500	242000	237500	234000	229500	243750	235750	36577	71500	5000	186030	500	1	728002365	1732646	-19.01	3.11	12	0.25	-12517.00	76616.00	243000	20240619	-2.06	109700	20230710	116.96	243000	-2.06	20240619	129000	84.50	20240117	243000	-2.06	20240619	109700	116.96	20230710	0.18	N	000660	5000	36576 억		407959448	N	N	42292	N	00	N
125	20240710	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236500	-2000	5	-0.84	375760386500	1590083	33.05	237500	238500	234000	310000	167000	238500	236314.84	56.04	0	-304356	245500	242000	237500	234000	229500	243750	235750	36577	71500	5000	186030	500	1	728002365	1721726	-18.89	3.09	12	0.22	-12517.00	76616.00	243000	20240619	-2.67	109700	20230710	115.59	243000	-2.67	20240619	129000	83.33	20240117	243000	-2.67	20240619	109700	115.59	20230710	0.18	N	000660	5000	36576 억		407959448	N	N	42292	N	00	N
126	20240710	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237000	-1500	5	-0.63	324859635500	1374846	28.58	237500	238500	234000	310000	167000	238500	236287.88	56.04	0	-321916	245500	242000	237500	234000	229500	243750	235750	36577	71500	5000	186030	500	1	728002365	1725366	-18.93	3.09	12	0.19	-12517.00	76616.00	243000	20240619	-2.47	109700	20230710	116.04	243000	-2.47	20240619	129000	83.72	20240117	243000	-2.47	20240619	109700	116.04	20230710	0.18	N	000660	5000	36576 억		407959448	N	N	42292	N	00	N
127	20240710	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	-3500	5	-1.47	259444343000	1096901	22.80	237500	238500	234000	310000	167000	238500	236524.70	56.04	0	-299181	245500	242000	237500	234000	229500	243750	235750	36577	71500	5000	186030	500	1	728002365	1710806	-18.77	3.07	12	0.15	-12517.00	76616.00	243000	20240619	-3.29	109700	20230710	114.22	243000	-3.29	20240619	129000	82.17	20240117	243000	-3.29	20240619	109700	114.22	20230710	0.18	N	000660	5000	36576 억		407959448	N	N	42292	N	00	N
128	20240710	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237500	-1000	5	-0.42	148810735500	627514	13.04	237500	238500	236000	310000	167000	238500	237143.11	56.04	0	-166996	245500	242000	237500	234000	229500	243750	235750	36577	71500	5000	186030	500	1	728002365	1729006	-18.97	3.10	12	0.09	-12517.00	76616.00	243000	20240619	-2.26	109700	20230710	116.50	243000	-2.26	20240619	129000	84.11	20240117	243000	-2.26	20240619	109700	116.50	20230710	0.18	N	000660	5000	36576 억		407959448	N	N	42292	N	00	N
129	20240710	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237500	-1000	5	-0.42	26585437000	111954	2.33	237500	237500	237000	310000	167000	238500	237466.73	56.04	0	-48860	245500	242000	237500	234000	229500	243750	235750	36577	71500	5000	186030	500	1	728002365	1729006	-18.97	3.10	12	0.02	-12517.00	76616.00	243000	20240619	-2.26	109700	20230710	116.50	243000	-2.26	20240619	129000	84.11	20240117	243000	-2.26	20240619	109700	116.50	20230710	0.18	N	000660	5000	36576 억		407959448	N	N	42292	N	00	N
130	20240709	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238500	5000	2	2.14	1085901228500	4569481	197.90	235500	241000	233000	303500	163500	233500	237640.86	56.01	0	844530	238833	236166	234333	231666	229833	235250	230750	36577	70000	5000	182130	500	1	728002365	1736286	-19.05	3.11	12	0.63	-12517.00	76616.00	243000	20240619	-1.85	109700	20230710	117.41	243000	-1.85	20240619	129000	84.88	20240117	243000	-1.85	20240619	109700	117.41	20230710	0.18	N	000660	5000	36576 억		407772308	N	N	41411	N	00	N
131	20240709	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239000	5500	2	2.36	953162292000	4013187	173.80	235500	241000	233000	303500	163500	233500	237507.57	56.01	0	648501	238833	236166	234333	231666	229833	235250	230750	36577	70000	5000	182130	500	1	728002365	1739926	-19.09	3.12	12	0.55	-12517.00	76616.00	243000	20240619	-1.65	109700	20230710	117.87	243000	-1.65	20240619	129000	85.27	20240117	243000	-1.65	20240619	109700	117.87	20230710	0.18	N	000660	5000	36576 억		407772308	N	N	11181	N	00	N
132	20240709	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239500	6000	2	2.57	830371000000	3500321	151.59	235500	241000	233000	303500	163500	233500	237227.10	56.01	0	565230	238833	236166	234333	231666	229833	235250	230750	36577	70000	5000	182130	500	1	728002365	1743566	-19.13	3.13	12	0.48	-12517.00	76616.00	243000	20240619	-1.44	109700	20230710	118.32	243000	-1.44	20240619	129000	85.66	20240117	243000	-1.44	20240619	109700	118.32	20230710	0.18	N	000660	5000	36576 억		407772308	N	N	11181	N	00	N
133	20240709	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	239500	6000	2	2.57	612969549500	2593726	112.33	235500	240000	233000	303500	163500	233500	236327.80	56.01	0	415685	238833	236166	234333	231666	229833	235250	230750	36577	70000	5000	182130	500	1	728002365	1743566	-19.13	3.13	12	0.36	-12517.00	76616.00	243000	20240619	-1.44	109700	20230710	118.32	243000	-1.44	20240619	129000	85.66	20240117	243000	-1.44	20240619	109700	118.32	20230710	0.18	N	000660	5000	36576 억		407772308	N	N	11181	N	00	N
134	20240709	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236000	2500	2	1.07	404648736000	1718382	74.42	235500	237500	233000	303500	163500	233500	235482.41	56.01	0	196774	238833	236166	234333	231666	229833	235250	230750	36577	70000	5000	182130	500	1	728002365	1718086	-18.85	3.08	12	0.24	-12517.00	76616.00	243000	20240619	-2.88	109700	20230710	115.13	243000	-2.88	20240619	129000	82.95	20240117	243000	-2.88	20240619	109700	115.13	20230710	0.18	N	000660	5000	36576 억		407772308	N	N	11181	N	00	N
135	20240709	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235500	2000	2	0.86	320150784000	1360258	58.91	235500	237500	233000	303500	163500	233500	235360.34	56.01	0	25120	238833	236166	234333	231666	229833	235250	230750	36577	70000	5000	182130	500	1	728002365	1714446	-18.81	3.07	12	0.19	-12517.00	76616.00	243000	20240619	-3.09	109700	20230710	114.68	243000	-3.09	20240619	129000	82.56	20240117	243000	-3.09	20240619	109700	114.68	20230710	0.18	N	000660	5000	36576 억		407772308	N	N	11181	N	00	N
136	20240709	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	1500	2	0.64	231358111000	982575	42.55	235500	237500	233000	303500	163500	233500	235461.02	56.01	0	-1262	238833	236166	234333	231666	229833	235250	230750	36577	70000	5000	182130	500	1	728002365	1710806	-18.77	3.07	12	0.13	-12517.00	76616.00	243000	20240619	-3.29	109700	20230710	114.22	243000	-3.29	20240619	129000	82.17	20240117	243000	-3.29	20240619	109700	114.22	20230710	0.18	N	000660	5000	36576 억		407772308	N	N	11181	N	00	N
137	20240709	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	1500	2	0.64	30132375000	128046	5.55	235500	236000	234500	303500	163500	233500	235324.61	56.01	0	-22153	238833	236166	234333	231666	229833	235250	230750	36577	70000	5000	182130	500	1	728002365	1710806	-18.77	3.07	12	0.02	-12517.00	76616.00	243000	20240619	-3.29	109700	20230710	114.22	243000	-3.29	20240619	129000	82.17	20240117	243000	-3.29	20240619	109700	114.22	20230710	0.18	N	000660	5000	36576 억		407772308	N	N	11181	N	00	N
138	20240708	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	-2500	5	-1.06	473919868500	2024791	50.10	234000	237000	232500	306500	165500	236000	234054.57	56.02	0	-61461	243666	239832	233666	229832	223666	241750	231750	36577	70500	5000	184080	500	1	728002365	1699886	-18.65	3.05	12	0.28	-12517.00	76616.00	243000	20240619	-3.91	109700	20230710	112.85	243000	-3.91	20240619	129000	81.01	20240117	243000	-3.91	20240619	109700	112.85	20230710	0.19	N	000660	5000	36576 억		407792793	N	N	11181	N	00	N
139	20240708	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-2000	5	-0.85	400505954500	1710501	42.33	234000	237000	232500	306500	165500	236000	234140.15	56.02	0	-141722	243666	239832	233666	229832	223666	241750	231750	36577	70500	5000	184080	500	1	728002365	1703526	-18.69	3.05	12	0.23	-12517.00	76616.00	243000	20240619	-3.70	109700	20230710	113.31	243000	-3.70	20240619	129000	81.40	20240117	243000	-3.70	20240619	109700	113.31	20230710	0.19	N	000660	5000	36576 억		407792793	N	N	33697	N	00	N
140	20240708	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	-2500	5	-1.06	339584595500	1449744	35.87	234000	237000	232500	306500	165500	236000	234231.73	56.02	0	-175360	243666	239832	233666	229832	223666	241750	231750	36577	70500	5000	184080	500	1	728002365	1699886	-18.65	3.05	12	0.20	-12517.00	76616.00	243000	20240619	-3.91	109700	20230710	112.85	243000	-3.91	20240619	129000	81.01	20240117	243000	-3.91	20240619	109700	112.85	20230710	0.19	N	000660	5000	36576 억		407792793	N	N	33697	N	00	N
141	20240708	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	-2500	5	-1.06	297867309500	1271052	31.45	234000	237000	232500	306500	165500	236000	234340.76	56.02	0	-164922	243666	239832	233666	229832	223666	241750	231750	36577	70500	5000	184080	500	1	728002365	1699886	-18.65	3.05	12	0.17	-12517.00	76616.00	243000	20240619	-3.91	109700	20230710	112.85	243000	-3.91	20240619	129000	81.01	20240117	243000	-3.91	20240619	109700	112.85	20230710	0.19	N	000660	5000	36576 억		407792793	N	N	33697	N	00	N
142	20240708	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	-2500	5	-1.06	274729130500	1172104	29.00	234000	237000	232500	306500	165500	236000	234383.06	56.02	0	-150915	243666	239832	233666	229832	223666	241750	231750	36577	70500	5000	184080	500	1	728002365	1699886	-18.65	3.05	12	0.16	-12517.00	76616.00	243000	20240619	-3.91	109700	20230710	112.85	243000	-3.91	20240619	129000	81.01	20240117	243000	-3.91	20240619	109700	112.85	20230710	0.19	N	000660	5000	36576 억		407792793	N	N	33697	N	00	N
143	20240708	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	-2500	5	-1.06	242451173000	1034057	25.59	234000	237000	232500	306500	165500	236000	234458.76	56.02	0	-145911	243666	239832	233666	229832	223666	241750	231750	36577	70500	5000	184080	500	1	728002365	1699886	-18.65	3.05	12	0.14	-12517.00	76616.00	243000	20240619	-3.91	109700	20230710	112.85	243000	-3.91	20240619	129000	81.01	20240117	243000	-3.91	20240619	109700	112.85	20230710	0.19	N	000660	5000	36576 억		407792793	N	N	33697	N	00	N
144	20240708	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	-2500	5	-1.06	185331811500	789544	19.54	234000	237000	232500	306500	165500	236000	234724.92	56.02	0	-108728	243666	239832	233666	229832	223666	241750	231750	36577	70500	5000	184080	500	1	728002365	1699886	-18.65	3.05	12	0.11	-12517.00	76616.00	243000	20240619	-3.91	109700	20230710	112.85	243000	-3.91	20240619	129000	81.01	20240117	243000	-3.91	20240619	109700	112.85	20230710	0.19	N	000660	5000	36576 억		407792793	N	N	33697	N	00	N
145	20240708	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236000	0	3	0.00	29388105000	125493	3.11	234000	236000	233000	306500	165500	236000	234108.39	56.02	0	-18572	243666	239832	233666	229832	223666	241750	231750	36577	70500	5000	184080	500	1	728002365	1718086	-18.85	3.08	12	0.02	-12517.00	76616.00	243000	20240619	-2.88	109700	20230710	115.13	243000	-2.88	20240619	129000	82.95	20240117	243000	-2.88	20240619	109700	115.13	20230710	0.19	N	000660	5000	36576 억		407792793	N	N	33697	N	00	N
146	20240705	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236000	6000	2	2.61	931407042000	3992237	52.53	228500	237500	227500	299000	161000	230000	233297.14	56.03	0	255476	247333	238666	231833	223166	216333	235250	219750	36577	69000	5000	179400	500	1	728002365	1718086	-18.85	3.08	12	0.55	-12517.00	76616.00	243000	20240619	-2.88	109700	20230710	115.13	243000	-2.88	20240619	129000	82.95	20240117	243000	-2.88	20240619	109700	115.13	20230710	0.19	N	000660	5000	36576 억		407935671	N	N	33697	N	00	N
147	20240705	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	5000	2	2.17	842545047000	3615150	47.57	228500	237500	227500	299000	161000	230000	233059.98	56.03	0	140719	247333	238666	231833	223166	216333	235250	219750	36577	69000	5000	179400	500	1	728002365	1710806	-18.77	3.07	12	0.50	-12517.00	76616.00	243000	20240619	-3.29	109700	20230710	114.22	243000	-3.29	20240619	129000	82.17	20240117	243000	-3.29	20240619	109700	114.22	20230710	0.19	N	000660	5000	36576 억		407935671	N	N	2038	N	00	N
148	20240705	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236500	6500	2	2.83	770435019500	3308873	43.54	228500	237500	227500	299000	161000	230000	232839.59	56.03	0	84823	247333	238666	231833	223166	216333	235250	219750	36577	69000	5000	179400	500	1	728002365	1721726	-18.89	3.09	12	0.45	-12517.00	76616.00	243000	20240619	-2.67	109700	20230710	115.59	243000	-2.67	20240619	129000	83.33	20240117	243000	-2.67	20240619	109700	115.59	20230710	0.19	N	000660	5000	36576 억		407935671	N	N	2038	N	00	N
149	20240705	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235500	5500	2	2.39	691669143500	2974337	39.14	228500	237500	227500	299000	161000	230000	232546.14	56.03	0	28810	247333	238666	231833	223166	216333	235250	219750	36577	69000	5000	179400	500	1	728002365	1714446	-18.81	3.07	12	0.41	-12517.00	76616.00	243000	20240619	-3.09	109700	20230710	114.68	243000	-3.09	20240619	129000	82.56	20240117	243000	-3.09	20240619	109700	114.68	20230710	0.19	N	000660	5000	36576 억		407935671	N	N	2038	N	00	N
150	20240705	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235500	5500	2	2.39	644050315000	2772183	36.48	228500	237500	227500	299000	161000	230000	232326.52	56.03	0	25743	247333	238666	231833	223166	216333	235250	219750	36577	69000	5000	179400	500	1	728002365	1714446	-18.81	3.07	12	0.38	-12517.00	76616.00	243000	20240619	-3.09	109700	20230710	114.68	243000	-3.09	20240619	129000	82.56	20240117	243000	-3.09	20240619	109700	114.68	20230710	0.19	N	000660	5000	36576 억		407935671	N	N	2038	N	00	N
151	20240705	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	4000	2	1.74	485779014500	2100528	27.64	228500	235000	227500	299000	161000	230000	231265.53	56.03	0	-89495	247333	238666	231833	223166	216333	235250	219750	36577	69000	5000	179400	500	1	728002365	1703526	-18.69	3.05	12	0.29	-12517.00	76616.00	243000	20240619	-3.70	109700	20230710	113.31	243000	-3.70	20240619	129000	81.40	20240117	243000	-3.70	20240619	109700	113.31	20230710	0.19	N	000660	5000	36576 억		407935671	N	N	2038	N	00	N
152	20240705	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	231500	1500	2	0.65	293596969000	1277512	16.81	228500	232000	227500	299000	161000	230000	229819.26	56.03	0	-209781	247333	238666	231833	223166	216333	235250	219750	36577	69000	5000	179400	500	1	728002365	1685325	-18.49	3.02	12	0.18	-12517.00	76616.00	243000	20240619	-4.73	109700	20230710	111.03	243000	-4.73	20240619	129000	79.46	20240117	243000	-4.73	20240619	109700	111.03	20230710	0.19	N	000660	5000	36576 억		407935671	N	N	2038	N	00	N
153	20240705	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	228000	-2000	5	-0.87	42558105500	186259	2.45	228500	230000	227500	299000	161000	230000	228484.26	56.03	0	-59789	247333	238666	231833	223166	216333	235250	219750	36577	69000	5000	179400	500	1	728002365	1659845	-18.22	2.98	12	0.03	-12517.00	76616.00	243000	20240619	-6.17	109700	20230710	107.84	243000	-6.17	20240619	129000	76.74	20240117	243000	-6.17	20240619	109700	107.84	20230710	0.19	N	000660	5000	36576 억		407935671	N	N	2038	N	00	N
154	20240704	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	230000	-6000	5	-2.54	1686132340500	7303995	220.29	240500	240500	225000	306500	165500	236000	230853.38	56.17	0	498332	243333	239666	232333	228666	221333	241500	230500	36577	70500	5000	184080	500	1	728002365	1674405	-18.38	3.00	12	1.00	-12517.00	76616.00	243000	20240619	-5.35	109700	20230710	109.66	243000	-5.35	20240619	129000	78.29	20240117	243000	-5.35	20240619	109700	109.66	20230710	0.19	N	000660	5000	36576 억		408905511	N	N	2038	N	00	N
155	20240704	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229000	-7000	5	-2.97	1527570077000	6612851	199.44	240500	240500	225000	306500	165500	236000	231000.19	56.17	0	399731	243333	239666	232333	228666	221333	241500	230500	36577	70500	5000	184080	500	1	728002365	1667125	-18.30	2.99	12	0.91	-12517.00	76616.00	243000	20240619	-5.76	109700	20230710	108.75	243000	-5.76	20240619	129000	77.52	20240117	243000	-5.76	20240619	109700	108.75	20230710	0.19	N	000660	5000	36576 억		408905511	N	N	580	N	00	N
156	20240704	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229500	-6500	5	-2.75	1384268330000	5989682	180.65	240500	240500	225000	306500	165500	236000	231108.78	56.17	0	272535	243333	239666	232333	228666	221333	241500	230500	36577	70500	5000	184080	500	1	728002365	1670765	-18.34	3.00	12	0.82	-12517.00	76616.00	243000	20240619	-5.56	109700	20230710	109.21	243000	-5.56	20240619	129000	77.91	20240117	243000	-5.56	20240619	109700	109.21	20230710	0.19	N	000660	5000	36576 억		408905511	N	N	580	N	00	N
157	20240704	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229000	-7000	5	-2.97	1223395202500	5285004	159.39	240500	240500	225000	306500	165500	236000	231484.21	56.17	0	200416	243333	239666	232333	228666	221333	241500	230500	36577	70500	5000	184080	500	1	728002365	1667125	-18.30	2.99	12	0.73	-12517.00	76616.00	243000	20240619	-5.76	109700	20230710	108.75	243000	-5.76	20240619	129000	77.52	20240117	243000	-5.76	20240619	109700	108.75	20230710	0.19	N	000660	5000	36576 억		408905511	N	N	580	N	00	N
158	20240704	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	230500	-5500	5	-2.33	1086097318500	4687907	141.39	240500	240500	225000	306500	165500	236000	231680.60	56.17	0	93824	243333	239666	232333	228666	221333	241500	230500	36577	70500	5000	184080	500	1	728002365	1678045	-18.41	3.01	12	0.64	-12517.00	76616.00	243000	20240619	-5.14	109700	20230710	110.12	243000	-5.14	20240619	129000	78.68	20240117	243000	-5.14	20240619	109700	110.12	20230710	0.19	N	000660	5000	36576 억		408905511	N	N	580	N	00	N
159	20240704	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229000	-7000	5	-2.97	964581777500	4158107	125.41	240500	240500	225000	306500	165500	236000	231976.14	56.17	0	110200	243333	239666	232333	228666	221333	241500	230500	36577	70500	5000	184080	500	1	728002365	1667125	-18.30	2.99	12	0.57	-12517.00	76616.00	243000	20240619	-5.76	109700	20230710	108.75	243000	-5.76	20240619	129000	77.52	20240117	243000	-5.76	20240619	109700	108.75	20230710	0.19	N	000660	5000	36576 억		408905511	N	N	580	N	00	N
160	20240704	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	-1500	5	-0.64	807547709500	3481763	105.01	240500	240500	225000	306500	165500	236000	231936.39	56.17	0	62083	243333	239666	232333	228666	221333	241500	230500	36577	70500	5000	184080	500	1	728002365	1707166	-18.73	3.06	12	0.48	-12517.00	76616.00	243000	20240619	-3.50	109700	20230710	113.76	243000	-3.50	20240619	129000	81.78	20240117	243000	-3.50	20240619	109700	113.76	20230710	0.19	N	000660	5000	36576 억		408905511	N	N	580	N	00	N
161	20240704	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	238500	2500	2	1.06	48233248500	200928	6.06	240500	240500	238000	306500	165500	236000	240053.31	56.17	0	-5079	243333	239666	232333	228666	221333	241500	230500	36577	70500	5000	184080	500	1	728002365	1736286	-19.05	3.11	12	0.03	-12517.00	76616.00	243000	20240619	-1.85	109700	20230710	117.41	243000	-1.85	20240619	129000	84.88	20240117	243000	-1.85	20240619	109700	117.41	20230710	0.19	N	000660	5000	36576 억		408905511	N	N	580	N	00	N
162	20240703	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236000	4000	2	1.72	752204833500	3260513	139.10	231000	236000	225000	301500	162500	232000	230698.25	56.15	0	378056	239666	235832	233166	229332	226666	234500	228000	36577	69500	5000	180960	500	1	728002365	1718086	-18.85	3.08	12	0.45	-12517.00	76616.00	243000	20240619	-2.88	109700	20230710	115.13	243000	-2.88	20240619	129000	82.95	20240117	243000	-2.88	20240619	109700	115.13	20230710	0.19	N	000660	5000	36576 억		408775057	N	N	580	N	00	N
163	20240703	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	2500	2	1.08	657858636500	2860287	122.03	231000	235000	225000	301500	162500	232000	229996.79	56.15	0	275224	239666	235832	233166	229332	226666	234500	228000	36577	69500	5000	180960	500	1	728002365	1707166	-18.73	3.06	12	0.39	-12517.00	76616.00	243000	20240619	-3.50	109700	20230710	113.76	243000	-3.50	20240619	129000	81.78	20240117	243000	-3.50	20240619	109700	113.76	20230710	0.19	N	000660	5000	36576 억		408775057	N	N	2335	N	00	N
164	20240703	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	2500	2	1.08	542206884500	2365093	100.90	231000	235000	225000	301500	162500	232000	229252.89	56.15	0	207698	239666	235832	233166	229332	226666	234500	228000	36577	69500	5000	180960	500	1	728002365	1707166	-18.73	3.06	12	0.32	-12517.00	76616.00	243000	20240619	-3.50	109700	20230710	113.76	243000	-3.50	20240619	129000	81.78	20240117	243000	-3.50	20240619	109700	113.76	20230710	0.19	N	000660	5000	36576 억		408775057	N	N	2335	N	00	N
165	20240703	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	231500	-500	5	-0.22	449059023500	1965784	83.87	231000	232000	225000	301500	162500	232000	228435.99	56.15	0	152407	239666	235832	233166	229332	226666	234500	228000	36577	69500	5000	180960	500	1	728002365	1685325	-18.49	3.02	12	0.27	-12517.00	76616.00	243000	20240619	-4.73	109700	20230710	111.03	243000	-4.73	20240619	129000	79.46	20240117	243000	-4.73	20240619	109700	111.03	20230710	0.19	N	000660	5000	36576 억		408775057	N	N	2335	N	00	N
166	20240703	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	230500	-1500	5	-0.65	395868077000	1735622	74.05	231000	231500	225000	301500	162500	232000	228082.23	56.15	0	81604	239666	235832	233166	229332	226666	234500	228000	36577	69500	5000	180960	500	1	728002365	1678045	-18.41	3.01	12	0.24	-12517.00	76616.00	243000	20240619	-5.14	109700	20230710	110.12	243000	-5.14	20240619	129000	78.68	20240117	243000	-5.14	20240619	109700	110.12	20230710	0.19	N	000660	5000	36576 억		408775057	N	N	2335	N	00	N
167	20240703	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	227500	-4500	5	-1.94	333617735000	1464348	62.47	231000	231500	225000	301500	162500	232000	227824.24	56.15	0	2166	239666	235832	233166	229332	226666	234500	228000	36577	69500	5000	180960	500	1	728002365	1656205	-18.18	2.97	12	0.20	-12517.00	76616.00	243000	20240619	-6.38	109700	20230710	107.38	243000	-6.38	20240619	129000	76.36	20240117	243000	-6.38	20240619	109700	107.38	20230710	0.19	N	000660	5000	36576 억		408775057	N	N	2335	N	00	N
168	20240703	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226500	-5500	5	-2.37	215811989000	944476	40.29	231000	231500	226000	301500	162500	232000	228495.83	56.15	0	3173	239666	235832	233166	229332	226666	234500	228000	36577	69500	5000	180960	500	1	728002365	1648925	-18.10	2.96	12	0.13	-12517.00	76616.00	243000	20240619	-6.79	109700	20230710	106.47	243000	-6.79	20240619	129000	75.58	20240117	243000	-6.79	20240619	109700	106.47	20230710	0.19	N	000660	5000	36576 억		408775057	N	N	2335	N	00	N
169	20240703	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	230500	-1500	5	-0.65	28591426000	123772	5.28	231000	231500	230500	301500	162500	232000	230993.42	56.15	0	-3527	239666	235832	233166	229332	226666	234500	228000	36577	69500	5000	180960	500	1	728002365	1678045	-18.41	3.01	12	0.02	-12517.00	76616.00	243000	20240619	-5.14	109700	20230710	110.12	243000	-5.14	20240619	129000	78.68	20240117	243000	-5.14	20240619	109700	110.12	20230710	0.19	N	000660	5000	36576 억		408775057	N	N	2335	N	00	N
170	20240702	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	232000	-3500	5	-1.49	538795176500	2307473	134.94	235500	237000	230500	306000	165000	235500	233508.97	56.14	0	98663	239166	237332	234666	232832	230166	238250	233750	36577	70500	5000	183690	500	1	728002365	1688965	-18.53	3.03	12	0.32	-12517.00	76616.00	243000	20240619	-4.53	109700	20230710	111.49	243000	-4.53	20240619	129000	79.84	20240117	243000	-4.53	20240619	109700	111.49	20230710	0.19	N	000660	5000	36576 억		408733453	N	N	2335	N	00	N
171	20240702	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	232500	-3000	5	-1.27	466066135000	1994046	116.61	235500	237000	230500	306000	165000	235500	233728.59	56.14	0	34206	239166	237332	234666	232832	230166	238250	233750	36577	70500	5000	183690	500	1	728002365	1692605	-18.57	3.03	12	0.27	-12517.00	76616.00	243000	20240619	-4.32	109700	20230710	111.94	243000	-4.32	20240619	129000	80.23	20240117	243000	-4.32	20240619	109700	111.94	20230710	0.19	N	000660	5000	36576 억		408733453	N	N	2550	N	00	N
172	20240702	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	232500	-3000	5	-1.27	363191828000	1549983	90.64	235500	237000	232000	306000	165000	235500	234319.63	56.14	0	8278	239166	237332	234666	232832	230166	238250	233750	36577	70500	5000	183690	500	1	728002365	1692605	-18.57	3.03	12	0.21	-12517.00	76616.00	243000	20240619	-4.32	109700	20230710	111.94	243000	-4.32	20240619	129000	80.23	20240117	243000	-4.32	20240619	109700	111.94	20230710	0.19	N	000660	5000	36576 억		408733453	N	N	2550	N	00	N
173	20240702	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-1500	5	-0.64	314704342500	1341844	78.47	235500	237000	232000	306000	165000	235500	234531.01	56.14	0	14868	239166	237332	234666	232832	230166	238250	233750	36577	70500	5000	183690	500	1	728002365	1703526	-18.69	3.05	12	0.18	-12517.00	76616.00	243000	20240619	-3.70	109700	20230710	113.31	243000	-3.70	20240619	129000	81.40	20240117	243000	-3.70	20240619	109700	113.31	20230710	0.19	N	000660	5000	36576 억		408733453	N	N	2550	N	00	N
174	20240702	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	-1000	5	-0.42	283561788000	1208852	70.69	235500	237000	232000	306000	165000	235500	234570.89	56.14	0	13338	239166	237332	234666	232832	230166	238250	233750	36577	70500	5000	183690	500	1	728002365	1707166	-18.73	3.06	12	0.17	-12517.00	76616.00	243000	20240619	-3.50	109700	20230710	113.76	243000	-3.50	20240619	129000	81.78	20240117	243000	-3.50	20240619	109700	113.76	20230710	0.19	N	000660	5000	36576 억		408733453	N	N	2550	N	00	N
175	20240702	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	-1000	5	-0.42	232891930500	993216	58.08	235500	237000	232000	306000	165000	235500	234482.33	56.14	0	-8716	239166	237332	234666	232832	230166	238250	233750	36577	70500	5000	183690	500	1	728002365	1707166	-18.73	3.06	12	0.14	-12517.00	76616.00	243000	20240619	-3.50	109700	20230710	113.76	243000	-3.50	20240619	129000	81.78	20240117	243000	-3.50	20240619	109700	113.76	20230710	0.19	N	000660	5000	36576 억		408733453	N	N	2550	N	00	N
176	20240702	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-1500	5	-0.64	175237166000	746768	43.67	235500	237000	232000	306000	165000	235500	234660.42	56.14	0	-860	239166	237332	234666	232832	230166	238250	233750	36577	70500	5000	183690	500	1	728002365	1703526	-18.69	3.05	12	0.10	-12517.00	76616.00	243000	20240619	-3.70	109700	20230710	113.31	243000	-3.70	20240619	129000	81.40	20240117	243000	-3.70	20240619	109700	113.31	20230710	0.19	N	000660	5000	36576 억		408733453	N	N	2550	N	00	N
177	20240702	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235500	0	3	0.00	40895491000	173704	10.16	235500	236000	234000	306000	165000	235500	235431.93	56.14	0	-39771	239166	237332	234666	232832	230166	238250	233750	36577	70500	5000	183690	500	1	728002365	1714446	-18.81	3.07	12	0.02	-12517.00	76616.00	243000	20240619	-3.09	109700	20230710	114.68	243000	-3.09	20240619	129000	82.56	20240117	243000	-3.09	20240619	109700	114.68	20230710	0.19	N	000660	5000	36576 억		408733453	N	N	2550	N	00	N
178	20240701	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235500	-1000	5	-0.42	397789704000	1696750	71.64	233500	236500	232000	307000	166000	236500	234434.87	56.14	0	38286	240500	238500	235500	233500	230500	239500	234500	36577	70500	5000	184470	500	1	728002365	1714446	-18.81	3.07	12	0.23	-12517.00	76616.00	243000	20240619	-3.09	109700	20230710	114.68	243000	-3.09	20240619	129000	82.56	20240117	243000	-3.09	20240619	109700	114.68	20230710	0.19	N	000660	5000	36576 억		408726166	N	N	2550	N	00	N
179	20240701	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	-1500	5	-0.63	347540186500	1483170	62.63	233500	236500	232000	307000	166000	236500	234319.12	56.14	0	3099	240500	238500	235500	233500	230500	239500	234500	36577	70500	5000	184470	500	1	728002365	1710806	-18.77	3.07	12	0.20	-12517.00	76616.00	243000	20240619	-3.29	109700	20230710	114.22	243000	-3.29	20240619	129000	82.17	20240117	243000	-3.29	20240619	109700	114.22	20230710	0.19	N	000660	5000	36576 억		408726166	N	N	1640	N	00	N
180	20240701	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	-1500	5	-0.63	295645944000	1262468	53.31	233500	236500	232000	307000	166000	236500	234176.63	56.14	0	-34636	240500	238500	235500	233500	230500	239500	234500	36577	70500	5000	184470	500	1	728002365	1710806	-18.77	3.07	12	0.17	-12517.00	76616.00	243000	20240619	-3.29	109700	20230710	114.22	243000	-3.29	20240619	129000	82.17	20240117	243000	-3.29	20240619	109700	114.22	20230710	0.19	N	000660	5000	36576 억		408726166	N	N	1640	N	00	N
181	20240701	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-2500	5	-1.06	246500263000	1053438	44.48	233500	236500	232000	307000	166000	236500	233990.41	56.14	0	-83608	240500	238500	235500	233500	230500	239500	234500	36577	70500	5000	184470	500	1	728002365	1703526	-18.69	3.05	12	0.14	-12517.00	76616.00	243000	20240619	-3.70	109700	20230710	113.31	243000	-3.70	20240619	129000	81.40	20240117	243000	-3.70	20240619	109700	113.31	20230710	0.19	N	000660	5000	36576 억		408726166	N	N	1640	N	00	N
182	20240701	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	-3000	5	-1.27	225139725000	962106	40.62	233500	236500	232000	307000	166000	236500	234001.12	56.14	0	-87100	240500	238500	235500	233500	230500	239500	234500	36577	70500	5000	184470	500	1	728002365	1699886	-18.65	3.05	12	0.13	-12517.00	76616.00	243000	20240619	-3.91	109700	20230710	112.85	243000	-3.91	20240619	129000	81.01	20240117	243000	-3.91	20240619	109700	112.85	20230710	0.19	N	000660	5000	36576 억		408726166	N	N	1640	N	00	N
183	20240701	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-2500	5	-1.06	173390982000	740071	31.25	233500	236500	233000	307000	166000	236500	234282.65	56.14	0	915	240500	238500	235500	233500	230500	239500	234500	36577	70500	5000	184470	500	1	728002365	1703526	-18.69	3.05	12	0.10	-12517.00	76616.00	243000	20240619	-3.70	109700	20230710	113.31	243000	-3.70	20240619	129000	81.40	20240117	243000	-3.70	20240619	109700	113.31	20230710	0.19	N	000660	5000	36576 억		408726166	N	N	1640	N	00	N
184	20240701	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-2500	5	-1.06	135806579500	579557	24.47	233500	236500	233000	307000	166000	236500	234319.45	56.14	0	-1684	240500	238500	235500	233500	230500	239500	234500	36577	70500	5000	184470	500	1	728002365	1703526	-18.69	3.05	12	0.08	-12517.00	76616.00	243000	20240619	-3.70	109700	20230710	113.31	243000	-3.70	20240619	129000	81.40	20240117	243000	-3.70	20240619	109700	113.31	20230710	0.19	N	000660	5000	36576 억		408726166	N	N	1640	N	00	N
185	20240701	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	-1500	5	-0.63	36055027500	154272	6.51	233500	235000	233500	307000	166000	236500	233667.81	56.14	0	10000	240500	238500	235500	233500	230500	239500	234500	36577	70500	5000	184470	500	1	728002365	1710806	-18.77	3.07	12	0.02	-12517.00	76616.00	243000	20240619	-3.29	109700	20230710	114.22	243000	-3.29	20240619	129000	82.17	20240117	243000	-3.29	20240619	109700	114.22	20230710	0.19	N	000660	5000	36576 억		408726166	N	N	1640	N	00	N