KissMeData/010120/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

90 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160251	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	184000	-900	5	-0.49	119692907200	655544	74.71	183000	187200	178900	240000	129500	184900	182578.08	19.81	-15282	202433	193666	188233	179466	174033	190950	176750	1500	55100	5000	133120	100	1	30000000	55200	26.80	3.18	12	2.19	6865.00	57905.00	274500	20240724	-32.97	62400	20231101	194.87	274500	-32.97	20240724	63100	191.60	20240228	274500	-32.97	20240724	62400	194.87	20231101	1.65	N	010120	5000	1500 억	5943785	N	N	391	N	N
3	20240731	150252	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	183600	-1300	5	-0.70	108455495900	594566	67.76	183000	187200	178900	240000	129500	184900	182410.32	19.81	-15250	202433	193666	188233	179466	174033	190950	176750	1500	55100	5000	133120	100	1	30000000	55080	26.74	3.17	12	1.98	6865.00	57905.00	274500	20240724	-33.11	62400	20231101	194.23	274500	-33.11	20240724	63100	190.97	20240228	274500	-33.11	20240724	62400	194.23	20231101	1.65	N	010120	5000	1500 억	5943785	N	N	1130	N	N
4	20240731	140253	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	180400	-4500	5	-2.43	93407796500	511924	58.34	183000	187200	178900	240000	129500	184900	182463.19	19.81	-25074	202433	193666	188233	179466	174033	190950	176750	1500	55100	5000	133120	100	1	30000000	54120	26.28	3.12	12	1.71	6865.00	57905.00	274500	20240724	-34.28	62400	20231101	189.10	274500	-34.28	20240724	63100	185.90	20240228	274500	-34.28	20240724	62400	189.10	20231101	1.65	N	010120	5000	1500 억	5943785	N	N	1130	N	N
5	20240731	130252	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	181800	-3100	5	-1.68	82093360900	449211	51.19	183000	187200	178900	240000	129500	184900	182749.11	19.81	-15118	202433	193666	188233	179466	174033	190950	176750	1500	55100	5000	133120	100	1	30000000	54540	26.48	3.14	12	1.50	6865.00	57905.00	274500	20240724	-33.77	62400	20231101	191.35	274500	-33.77	20240724	63100	188.11	20240228	274500	-33.77	20240724	62400	191.35	20231101	1.65	N	010120	5000	1500 억	5943785	N	N	1130	N	N
6	20240731	120252	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	181100	-3800	5	-2.06	74614424900	407886	46.49	183000	187200	178900	240000	129500	184900	182928.59	19.81	-22280	202433	193666	188233	179466	174033	190950	176750	1500	55100	5000	133120	100	1	30000000	54330	26.38	3.13	12	1.36	6865.00	57905.00	274500	20240724	-34.03	62400	20231101	190.22	274500	-34.03	20240724	63100	187.00	20240228	274500	-34.03	20240724	62400	190.22	20231101	1.65	N	010120	5000	1500 억	5943785	N	N	1130	N	N
7	20240731	110252	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	182500	-2400	5	-1.30	64786117200	353699	40.31	183000	187200	178900	240000	129500	184900	183166.35	19.81	-12735	202433	193666	188233	179466	174033	190950	176750	1500	55100	5000	133120	100	1	30000000	54750	26.58	3.15	12	1.18	6865.00	57905.00	274500	20240724	-33.52	62400	20231101	192.47	274500	-33.52	20240724	63100	189.22	20240228	274500	-33.52	20240724	62400	192.47	20231101	1.65	N	010120	5000	1500 억	5943785	N	N	1130	N	N
8	20240731	100250	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	184800	-100	5	-0.05	49396597900	269848	30.75	183000	187200	178900	240000	129500	184900	183051.98	19.81	-3727	202433	193666	188233	179466	174033	190950	176750	1500	55100	5000	133120	100	1	30000000	55440	26.92	3.19	12	0.90	6865.00	57905.00	274500	20240724	-32.68	62400	20231101	196.15	274500	-32.68	20240724	63100	192.87	20240228	274500	-32.68	20240724	62400	196.15	20231101	1.65	N	010120	5000	1500 억	5943785	N	N	1130	N	N
9	20240731	090247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	184400	-500	5	-0.27	5493290400	29852	3.40	183000	186200	182900	240000	129500	184900	184011.25	19.81	2941	202433	193666	188233	179466	174033	190950	176750	1500	55100	5000	133120	100	1	30000000	55320	26.86	3.18	12	0.10	6865.00	57905.00	274500	20240724	-32.82	62400	20231101	195.51	274500	-32.82	20240724	63100	192.23	20240228	274500	-32.82	20240724	62400	195.51	20231101	1.65	N	010120	5000	1500 억	5943785	N	N	1130	N	N
10	20240730	160244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	184900	-10900	5	-5.57	161692257300	865104	101.44	195700	197000	182800	254500	137100	195800	186902.74	19.66	56548	215533	205666	199133	189266	182733	202400	186000	1500	58700	5000	140970	100	1	30000000	55470	26.93	3.19	12	2.88	6865.00	57905.00	274500	20240724	-32.64	62400	20231101	196.31	274500	-32.64	20240724	63100	193.03	20240228	274500	-32.64	20240724	62400	196.31	20231101	1.70	N	010120	5000	1500 억	5897157	N	N	1130	N	N
11	20240730	150248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	184500	-11300	5	-5.77	149930046400	801404	93.97	195700	197000	182800	254500	137100	195800	187077.98	19.66	36424	215533	205666	199133	189266	182733	202400	186000	1500	58700	5000	140970	100	1	30000000	55350	26.88	3.19	12	2.67	6865.00	57905.00	274500	20240724	-32.79	62400	20231101	195.67	274500	-32.79	20240724	63100	192.39	20240228	274500	-32.79	20240724	62400	195.67	20231101	1.70	N	010120	5000	1500 억	5897157	N	N	96	N	N
12	20240730	140245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	186100	-9700	5	-4.95	132579390000	707599	82.97	195700	197000	182800	254500	137100	195800	187358.30	19.66	8821	215533	205666	199133	189266	182733	202400	186000	1500	58700	5000	140970	100	1	30000000	55830	27.11	3.21	12	2.36	6865.00	57905.00	274500	20240724	-32.20	62400	20231101	198.24	274500	-32.20	20240724	63100	194.93	20240228	274500	-32.20	20240724	62400	198.24	20231101	1.70	N	010120	5000	1500 억	5897157	N	N	96	N	N
13	20240730	130248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	185900	-9900	5	-5.06	120761586100	644025	75.51	195700	197000	182800	254500	137100	195800	187503.32	19.66	-887	215533	205666	199133	189266	182733	202400	186000	1500	58700	5000	140970	100	1	30000000	55770	27.08	3.21	12	2.15	6865.00	57905.00	274500	20240724	-32.28	62400	20231101	197.92	274500	-32.28	20240724	63100	194.61	20240228	274500	-32.28	20240724	62400	197.92	20231101	1.70	N	010120	5000	1500 억	5897157	N	N	96	N	N
14	20240730	120247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	185500	-10300	5	-5.26	112851333700	601486	70.53	195700	197000	182800	254500	137100	195800	187613.07	19.66	-4113	215533	205666	199133	189266	182733	202400	186000	1500	58700	5000	140970	100	1	30000000	55650	27.02	3.20	12	2.00	6865.00	57905.00	274500	20240724	-32.42	62400	20231101	197.28	274500	-32.42	20240724	63100	193.98	20240228	274500	-32.42	20240724	62400	197.28	20231101	1.70	N	010120	5000	1500 억	5897157	N	N	96	N	N
15	20240730	110248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	187900	-7900	5	-4.03	100601590200	535700	62.81	195700	197000	182800	254500	137100	195800	187786.06	19.66	-11355	215533	205666	199133	189266	182733	202400	186000	1500	58700	5000	140970	100	1	30000000	56370	27.37	3.24	12	1.79	6865.00	57905.00	274500	20240724	-31.55	62400	20231101	201.12	274500	-31.55	20240724	63100	197.78	20240228	274500	-31.55	20240724	62400	201.12	20231101	1.70	N	010120	5000	1500 억	5897157	N	N	96	N	N
16	20240730	100248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	185900	-9900	5	-5.06	72857445300	388401	45.54	195700	197000	182800	254500	137100	195800	187570.89	19.66	-32721	215533	205666	199133	189266	182733	202400	186000	1500	58700	5000	140970	100	1	30000000	55770	27.08	3.21	12	1.29	6865.00	57905.00	274500	20240724	-32.28	62400	20231101	197.92	274500	-32.28	20240724	63100	194.61	20240228	274500	-32.28	20240724	62400	197.92	20231101	1.70	N	010120	5000	1500 억	5897157	N	N	96	N	N
17	20240730	090249	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	195800	0	3	0.00	3991574800	20379	2.39	195700	197000	194100	254500	137100	195800	195869.00	19.66	-3454	215533	205666	199133	189266	182733	202400	186000	1500	58700	5000	140970	100	1	30000000	58740	28.52	3.38	12	0.07	6865.00	57905.00	274500	20240724	-28.67	62400	20231101	213.78	274500	-28.67	20240724	63100	210.30	20240228	274500	-28.67	20240724	62400	213.78	20231101	1.70	N	010120	5000	1500 억	5897157	N	N	96	N	N
18	20240729	160248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	195800	-4700	5	-2.34	167815347500	839805	63.02	203000	209000	192600	260500	140500	200500	199840.82	19.62	14510	234300	217400	208100	191200	181900	212750	186550	1500	60000	5000	144360	100	1	30000000	58740	28.52	3.38	12	2.80	6865.00	57905.00	274500	20240724	-28.67	62400	20231101	213.78	274500	-28.67	20240724	63100	210.30	20240228	274500	-28.67	20240724	62400	213.78	20231101	1.76	N	010120	5000	1500 억	5886814	N	N	96	N	N
19	20240729	150247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	196700	-3800	5	-1.90	156373093900	781462	58.64	203000	209000	192600	260500	140500	200500	200103.26	19.62	7631	234300	217400	208100	191200	181900	212750	186550	1500	60000	5000	144360	100	1	30000000	59010	28.65	3.40	12	2.60	6865.00	57905.00	274500	20240724	-28.34	62400	20231101	215.22	274500	-28.34	20240724	63100	211.73	20240228	274500	-28.34	20240724	62400	215.22	20231101	1.76	N	010120	5000	1500 억	5886814	N	N	0	N	N
20	20240729	140248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	197600	-2900	5	-1.45	143571707700	716342	53.76	203000	209000	192600	260500	140500	200500	200423.41	19.62	5975	234300	217400	208100	191200	181900	212750	186550	1500	60000	5000	144360	100	1	30000000	59280	28.78	3.41	12	2.39	6865.00	57905.00	274500	20240724	-28.01	62400	20231101	216.67	274500	-28.01	20240724	63100	213.15	20240228	274500	-28.01	20240724	62400	216.67	20231101	1.76	N	010120	5000	1500 억	5886814	N	N	0	N	N
21	20240729	130251	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	196700	-3800	5	-1.90	130922043000	652508	48.97	203000	209000	192600	260500	140500	200500	200644.35	19.62	4344	234300	217400	208100	191200	181900	212750	186550	1500	60000	5000	144360	100	1	30000000	59010	28.65	3.40	12	2.18	6865.00	57905.00	274500	20240724	-28.34	62400	20231101	215.22	274500	-28.34	20240724	63100	211.73	20240228	274500	-28.34	20240724	62400	215.22	20231101	1.76	N	010120	5000	1500 억	5886814	N	N	0	N	N
22	20240729	120247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	197300	-3200	5	-1.60	122083145900	607568	45.59	203000	209000	192600	260500	140500	200500	200937.42	19.62	1979	234300	217400	208100	191200	181900	212750	186550	1500	60000	5000	144360	100	1	30000000	59190	28.74	3.41	12	2.03	6865.00	57905.00	274500	20240724	-28.12	62400	20231101	216.19	274500	-28.12	20240724	63100	212.68	20240228	274500	-28.12	20240724	62400	216.19	20231101	1.76	N	010120	5000	1500 억	5886814	N	N	0	N	N
23	20240729	110248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	197500	-3000	5	-1.50	90849145800	447816	33.60	203000	209000	195700	260500	140500	200500	202871.61	19.62	1347	234300	217400	208100	191200	181900	212750	186550	1500	60000	5000	144360	100	1	30000000	59250	28.77	3.41	12	1.49	6865.00	57905.00	274500	20240724	-28.05	62400	20231101	216.51	274500	-28.05	20240724	63100	213.00	20240228	274500	-28.05	20240724	62400	216.51	20231101	1.76	N	010120	5000	1500 억	5886814	N	N	0	N	N
24	20240729	100247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	203000	2500	2	1.25	58014051500	282844	21.23	203000	209000	200000	260500	140500	200500	205109.76	19.62	4987	234300	217400	208100	191200	181900	212750	186550	1500	60000	5000	144360	500	1	30000000	60900	29.57	3.51	12	0.94	6865.00	57905.00	274500	20240724	-26.05	62400	20231101	225.32	274500	-26.05	20240724	63100	221.71	20240228	274500	-26.05	20240724	62400	225.32	20231101	1.76	N	010120	5000	1500 억	5886814	N	N	0	N	N
25	20240729	090246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	203500	3000	2	1.50	10084297000	49889	3.74	203000	204000	200000	260500	140500	200500	202134.78	19.62	-2864	234300	217400	208100	191200	181900	212750	186550	1500	60000	5000	144360	500	1	30000000	61050	29.64	3.51	12	0.17	6865.00	57905.00	274500	20240724	-25.87	62400	20231101	226.12	274500	-25.87	20240724	63100	222.50	20240228	274500	-25.87	20240724	62400	226.12	20231101	1.76	N	010120	5000	1500 억	5886814	N	N	0	N	N
26	20240726	160242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	200500	-15000	5	-6.96	276847346500	1310914	56.91	217500	225000	198800	280000	151000	215500	211250.22	19.40	47750	271500	243500	229000	201000	186500	236250	193750	1500	64500	5000	155160	500	1	30000000	60150	29.21	3.46	12	4.37	6865.00	57905.00	274500	20240724	-26.96	62400	20231101	221.31	274500	-26.96	20240724	63100	217.75	20240228	274500	-26.96	20240724	62400	221.31	20231101	1.66	N	010120	5000	1500 억	5821049	N	N	569	N	N
27	20240726	150245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	200000	-15500	5	-7.19	240635703100	1129878	49.05	217500	225000	199900	280000	151000	215500	212973.12	19.40	41154	271500	243500	229000	201000	186500	236250	193750	1500	64500	5000	155160	500	1	30000000	60000	29.13	3.45	12	3.77	6865.00	57905.00	274500	20240724	-27.14	62400	20231101	220.51	274500	-27.14	20240724	63100	216.96	20240228	274500	-27.14	20240724	62400	220.51	20231101	1.66	N	010120	5000	1500 억	5821049	N	N	569	N	N
28	20240726	140246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	205500	-10000	5	-4.64	190814299000	885198	38.43	217500	225000	205000	280000	151000	215500	215561.21	19.40	10235	271500	243500	229000	201000	186500	236250	193750	1500	64500	5000	155160	500	1	30000000	61650	29.93	3.55	12	2.95	6865.00	57905.00	274500	20240724	-25.14	62400	20231101	229.33	274500	-25.14	20240724	63100	225.67	20240228	274500	-25.14	20240724	62400	229.33	20231101	1.66	N	010120	5000	1500 억	5821049	N	N	569	N	N
29	20240726	130245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	210500	-5000	5	-2.32	149068271500	684454	29.72	217500	225000	210500	280000	151000	215500	217794.24	19.40	-23336	271500	243500	229000	201000	186500	236250	193750	1500	64500	5000	155160	500	1	30000000	63150	30.66	3.64	12	2.28	6865.00	57905.00	274500	20240724	-23.32	62400	20231101	237.34	274500	-23.32	20240724	63100	233.60	20240228	274500	-23.32	20240724	62400	237.34	20231101	1.66	N	010120	5000	1500 억	5821049	N	N	569	N	N
30	20240726	120245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	216500	1000	2	0.46	125748922500	574975	24.96	217500	225000	211000	280000	151000	215500	218707.83	19.40	-10769	271500	243500	229000	201000	186500	236250	193750	1500	64500	5000	155160	500	1	30000000	64950	31.54	3.74	12	1.92	6865.00	57905.00	274500	20240724	-21.13	62400	20231101	246.96	274500	-21.13	20240724	63100	243.11	20240228	274500	-21.13	20240724	62400	246.96	20231101	1.66	N	010120	5000	1500 억	5821049	N	N	569	N	N
31	20240726	110245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	217000	1500	2	0.70	114608536000	523515	22.73	217500	225000	211000	280000	151000	215500	218926.54	19.40	-10591	271500	243500	229000	201000	186500	236250	193750	1500	64500	5000	155160	500	1	30000000	65100	31.61	3.75	12	1.75	6865.00	57905.00	274500	20240724	-20.95	62400	20231101	247.76	274500	-20.95	20240724	63100	243.90	20240228	274500	-20.95	20240724	62400	247.76	20231101	1.66	N	010120	5000	1500 억	5821049	N	N	569	N	N
32	20240726	100246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	219000	3500	2	1.62	92756698500	423032	18.37	217500	225000	211000	280000	151000	215500	219273.65	19.40	-9293	271500	243500	229000	201000	186500	236250	193750	1500	64500	5000	155160	500	1	30000000	65700	31.90	3.78	12	1.41	6865.00	57905.00	274500	20240724	-20.22	62400	20231101	250.96	274500	-20.22	20240724	63100	247.07	20240228	274500	-20.22	20240724	62400	250.96	20231101	1.66	N	010120	5000	1500 억	5821049	N	N	569	N	N
33	20240726	090245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	217000	1500	2	0.70	12129497000	55884	2.43	217500	219500	215000	280000	151000	215500	217070.64	19.40	-1343	271500	243500	229000	201000	186500	236250	193750	1500	64500	5000	155160	500	1	30000000	65100	31.61	3.75	12	0.19	6865.00	57905.00	274500	20240724	-20.95	62400	20231101	247.76	274500	-20.95	20240724	63100	243.90	20240228	274500	-20.95	20240724	62400	247.76	20231101	1.66	N	010120	5000	1500 억	5821049	N	N	569	N	N
34	20240725	160244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	215500	-44500	5	-17.12	516813791000	2276557	150.47	249500	257000	214500	338000	182000	260000	227028.44	19.90	-185104	282666	271332	263166	251832	243666	277000	257500	1500	78000	5000	187200	500	1	30000000	64650	31.39	3.72	12	7.59	6865.00	57905.00	274500	20240724	-21.49	62400	20231101	245.35	274500	-21.49	20240724	63100	241.52	20240228	274500	-21.49	20240724	62400	245.35	20231101	1.83	N	010120	5000	1500 억	5971494	N	N	569	N	N
35	20240725	150247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	217500	-42500	5	-16.35	489742074500	2151407	142.20	249500	257000	214500	338000	182000	260000	227633.56	19.90	-198973	282666	271332	263166	251832	243666	277000	257500	1500	78000	5000	187200	500	1	30000000	65250	31.68	3.76	12	7.17	6865.00	57905.00	274500	20240724	-20.77	62400	20231101	248.56	274500	-20.77	20240724	63100	244.69	20240228	274500	-20.77	20240724	62400	248.56	20231101	1.83	N	010120	5000	1500 억	5971494	N	N	5685	N	N
36	20240725	140246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	226500	-33500	5	-12.88	447432463000	1960800	129.60	249500	257000	214500	338000	182000	260000	228183.90	19.90	-208500	282666	271332	263166	251832	243666	277000	257500	1500	78000	5000	187200	500	1	30000000	67950	32.99	3.91	12	6.54	6865.00	57905.00	274500	20240724	-17.49	62400	20231101	262.98	274500	-17.49	20240724	63100	258.95	20240228	274500	-17.49	20240724	62400	262.98	20231101	1.83	N	010120	5000	1500 억	5971494	N	N	5685	N	N
37	20240725	130246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	222500	-37500	5	-14.42	412468405000	1805901	119.36	249500	257000	214500	338000	182000	260000	228395.13	19.90	-226955	282666	271332	263166	251832	243666	277000	257500	1500	78000	5000	187200	500	1	30000000	66750	32.41	3.84	12	6.02	6865.00	57905.00	274500	20240724	-18.94	62400	20231101	256.57	274500	-18.94	20240724	63100	252.61	20240228	274500	-18.94	20240724	62400	256.57	20231101	1.83	N	010120	5000	1500 억	5971494	N	N	5685	N	N
38	20240725	120246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	224000	-36000	5	-13.85	390222452500	1705604	112.73	249500	257000	214500	338000	182000	260000	228782.97	19.90	-229020	282666	271332	263166	251832	243666	277000	257500	1500	78000	5000	187200	500	1	30000000	67200	32.63	3.87	12	5.69	6865.00	57905.00	274500	20240724	-18.40	62400	20231101	258.97	274500	-18.40	20240724	63100	254.99	20240228	274500	-18.40	20240724	62400	258.97	20231101	1.83	N	010120	5000	1500 억	5971494	N	N	5685	N	N
39	20240725	110245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	226500	-33500	5	-12.88	357305822500	1557958	102.97	249500	257000	214500	338000	182000	260000	229336.53	19.90	-217408	282666	271332	263166	251832	243666	277000	257500	1500	78000	5000	187200	500	1	30000000	67950	32.99	3.91	12	5.19	6865.00	57905.00	274500	20240724	-17.49	62400	20231101	262.98	274500	-17.49	20240724	63100	258.95	20240228	274500	-17.49	20240724	62400	262.98	20231101	1.83	N	010120	5000	1500 억	5971494	N	N	5685	N	N
40	20240725	100244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	217000	-43000	5	-16.54	248868937000	1066836	70.51	249500	257000	216500	338000	182000	260000	233270.13	19.90	-162508	282666	271332	263166	251832	243666	277000	257500	1500	78000	5000	187200	500	1	30000000	65100	31.61	3.75	12	3.56	6865.00	57905.00	274500	20240724	-20.95	62400	20231101	247.76	274500	-20.95	20240724	63100	243.90	20240228	274500	-20.95	20240724	62400	247.76	20231101	1.83	N	010120	5000	1500 억	5971494	N	N	5685	N	N
41	20240725	090245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	255000	-5000	5	-1.92	17726675000	70666	4.67	249500	255500	248500	338000	182000	260000	250812.80	19.90	12455	282666	271332	263166	251832	243666	277000	257500	1500	78000	5000	187200	500	1	30000000	76500	37.14	4.40	12	0.24	6865.00	57905.00	274500	20240724	-7.10	62400	20231101	308.65	274500	-7.10	20240724	63100	304.12	20240228	274500	-7.10	20240724	62400	308.65	20231101	1.83	N	010120	5000	1500 억	5971494	N	N	5685	N	N
42	20240724	160243	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	260000	1000	2	0.39	397395426000	1503537	70.80	258000	274500	255000	336500	181500	259000	264314.02	20.20	-98539	290000	274500	245500	230000	201000	282250	237750	1500	77500	5000	186480	500	1	30000000	78000	37.87	4.49	12	5.01	6865.00	57905.00	274500	20240724	-5.28	62400	20231101	316.67	274500	-5.28	20240724	63100	312.04	20240228	274500	-5.28	20240724	62400	316.67	20231101	1.77	N	010120	5000	1500 억	6060011	N	N	5685	N	N
43	20240724	150246	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	259500	500	2	0.19	381591195000	1442657	67.94	258000	274500	255000	336500	181500	259000	264508.41	20.20	-105471	290000	274500	245500	230000	201000	282250	237750	1500	77500	5000	186480	500	1	30000000	77850	37.80	4.48	12	4.81	6865.00	57905.00	274500	20240724	-5.46	62400	20231101	315.87	274500	-5.46	20240724	63100	311.25	20240228	274500	-5.46	20240724	62400	315.87	20231101	1.77	N	010120	5000	1500 억	6060011	N	N	22322	N	N
44	20240724	140248	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	262500	3500	2	1.35	359660878500	1358611	63.98	258000	274500	255000	336500	181500	259000	264729.74	20.20	-97385	290000	274500	245500	230000	201000	282250	237750	1500	77500	5000	186480	500	1	30000000	78750	38.24	4.53	12	4.53	6865.00	57905.00	274500	20240724	-4.37	62400	20231101	320.67	274500	-4.37	20240724	63100	316.01	20240228	274500	-4.37	20240724	62400	320.67	20231101	1.77	N	010120	5000	1500 억	6060011	N	N	22322	N	N
45	20240724	130244	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	260500	1500	2	0.58	336554082000	1270451	59.83	258000	274500	255000	336500	181500	259000	264912.27	20.20	-86611	290000	274500	245500	230000	201000	282250	237750	1500	77500	5000	186480	500	1	30000000	78150	37.95	4.50	12	4.23	6865.00	57905.00	274500	20240724	-5.10	62400	20231101	317.47	274500	-5.10	20240724	63100	312.84	20240228	274500	-5.10	20240724	62400	317.47	20231101	1.77	N	010120	5000	1500 억	6060011	N	N	22322	N	N
46	20240724	120246	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	260000	1000	2	0.39	319477502000	1204948	56.74	258000	274500	255000	336500	181500	259000	265141.43	20.20	-76656	290000	274500	245500	230000	201000	282250	237750	1500	77500	5000	186480	500	1	30000000	78000	37.87	4.49	12	4.02	6865.00	57905.00	274500	20240724	-5.28	62400	20231101	316.67	274500	-5.28	20240724	63100	312.04	20240228	274500	-5.28	20240724	62400	316.67	20231101	1.77	N	010120	5000	1500 억	6060011	N	N	22322	N	N
47	20240724	110246	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	260500	1500	2	0.58	280378354500	1053774	49.62	258000	274500	256500	336500	181500	259000	266075.19	20.20	-63469	290000	274500	245500	230000	201000	282250	237750	1500	77500	5000	186480	500	1	30000000	78150	37.95	4.50	12	3.51	6865.00	57905.00	274500	20240724	-5.10	62400	20231101	317.47	274500	-5.10	20240724	63100	312.84	20240228	274500	-5.10	20240724	62400	317.47	20231101	1.77	N	010120	5000	1500 억	6060011	N	N	22322	N	N
48	20240724	100246	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	271000	12000	2	4.63	204416260000	768588	36.19	258000	274500	256500	336500	181500	259000	265969.48	20.20	-42351	290000	274500	245500	230000	201000	282250	237750	1500	77500	5000	186480	500	1	30000000	81300	39.48	4.68	12	2.56	6865.00	57905.00	274500	20240724	-1.28	62400	20231101	334.29	274500	-1.28	20240724	63100	329.48	20240228	274500	-1.28	20240724	62400	334.29	20231101	1.77	N	010120	5000	1500 억	6060011	N	N	22322	N	N
49	20240724	090246	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	260000	1000	2	0.39	27927275500	106847	5.03	258000	267000	256500	336500	181500	259000	261391.38	20.20	-1285	290000	274500	245500	230000	201000	282250	237750	1500	77500	5000	186480	500	1	30000000	78000	37.87	4.49	12	0.36	6865.00	57905.00	267000	20240724	-2.62	62400	20231101	316.67	267000	-2.62	20240724	63100	312.04	20240228	267000	-2.62	20240724	62400	316.67	20231101	1.77	N	010120	5000	1500 억	6060011	N	N	22322	N	N
50	20240723	160241	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	259000	40000	2	18.26	507723126500	2096579	497.35	222500	261000	216500	284500	153500	219000	242126.73	19.50	207158	231333	225166	218333	212166	205333	221750	208750	1500	65500	5000	157680	500	1	30000000	77700	37.73	4.47	12	6.99	6865.00	57905.00	261000	20240723	-0.77	62400	20231101	315.06	261000	-0.77	20240723	63100	310.46	20240228	261000	-0.77	20240723	62400	315.06	20231101	1.81	N	010120	5000	1500 억	5849616	N	N	22322	N	N
51	20240723	150250	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	256500	37500	2	17.12	447145563500	1861919	441.69	222500	257000	216500	284500	153500	219000	240153.93	19.50	178013	231333	225166	218333	212166	205333	221750	208750	1500	65500	5000	157680	500	1	30000000	76950	37.36	4.43	12	6.21	6865.00	57905.00	257000	20240723	-0.19	62400	20231101	311.06	257000	-0.19	20240723	63100	306.50	20240228	257000	-0.19	20240723	62400	311.06	20231101	1.81	N	010120	5000	1500 억	5849616	N	N	22	N	N
52	20240723	140243	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	243500	24500	2	11.19	266333680000	1137707	269.89	222500	248000	216500	284500	153500	219000	234097.91	19.50	72458	231333	225166	218333	212166	205333	221750	208750	1500	65500	5000	157680	500	1	30000000	73050	35.47	4.21	12	3.79	6865.00	57905.00	248000	20240723	-1.81	62400	20231101	290.22	248000	-1.81	20240723	63100	285.90	20240228	248000	-1.81	20240723	62400	290.22	20231101	1.81	N	010120	5000	1500 억	5849616	N	N	22	N	N
53	20240723	130242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	219500	500	2	0.23	49233603000	222974	52.89	222500	225000	216500	284500	153500	219000	220804.85	19.50	-19096	231333	225166	218333	212166	205333	221750	208750	1500	65500	5000	157680	500	1	30000000	65850	31.97	3.79	12	0.74	6865.00	57905.00	244000	20240529	-10.04	62400	20231101	251.76	244000	-10.04	20240529	63100	247.86	20240228	244000	-10.04	20240529	62400	251.76	20231101	1.81	N	010120	5000	1500 억	5849616	N	N	22	N	N
54	20240723	120245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	222500	3500	2	1.60	44570456000	201899	47.89	222500	225000	216500	284500	153500	219000	220756.86	19.50	-18921	231333	225166	218333	212166	205333	221750	208750	1500	65500	5000	157680	500	1	30000000	66750	32.41	3.84	12	0.67	6865.00	57905.00	244000	20240529	-8.81	62400	20231101	256.57	244000	-8.81	20240529	63100	252.61	20240228	244000	-8.81	20240529	62400	256.57	20231101	1.81	N	010120	5000	1500 억	5849616	N	N	22	N	N
55	20240723	110245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	220000	1000	2	0.46	37247801500	168890	40.06	222500	225000	216500	284500	153500	219000	220545.44	19.50	-21920	231333	225166	218333	212166	205333	221750	208750	1500	65500	5000	157680	500	1	30000000	66000	32.05	3.80	12	0.56	6865.00	57905.00	244000	20240529	-9.84	62400	20231101	252.56	244000	-9.84	20240529	63100	248.65	20240228	244000	-9.84	20240529	62400	252.56	20231101	1.81	N	010120	5000	1500 억	5849616	N	N	22	N	N
56	20240723	100245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	218000	-1000	5	-0.46	29599517500	134042	31.80	222500	225000	216500	284500	153500	219000	220823.74	19.50	-28681	231333	225166	218333	212166	205333	221750	208750	1500	65500	5000	157680	500	1	30000000	65400	31.76	3.76	12	0.45	6865.00	57905.00	244000	20240529	-10.66	62400	20231101	249.36	244000	-10.66	20240529	63100	245.48	20240228	244000	-10.66	20240529	62400	249.36	20231101	1.81	N	010120	5000	1500 억	5849616	N	N	22	N	N
57	20240723	090245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	224500	5500	2	2.51	5154600500	23157	5.49	222500	225000	221000	284500	153500	219000	222605.45	19.50	-5943	231333	225166	218333	212166	205333	221750	208750	1500	65500	5000	157680	500	1	30000000	67350	32.70	3.88	12	0.08	6865.00	57905.00	244000	20240529	-7.99	62400	20231101	259.78	244000	-7.99	20240529	63100	255.78	20240228	244000	-7.99	20240529	62400	259.78	20231101	1.81	N	010120	5000	1500 억	5849616	N	N	22	N	N
58	20240722	160242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	219000	-4000	5	-1.79	90586157000	417647	71.04	221000	224500	211500	289500	156500	223000	216878.47	19.60	-14705	240666	231832	218666	209832	196666	236250	214250	1500	66500	5000	160560	500	1	30000000	65700	31.90	3.78	12	1.39	6865.00	57905.00	244000	20240529	-10.25	62400	20231101	250.96	244000	-10.25	20240529	63100	247.07	20240228	244000	-10.25	20240529	62400	250.96	20231101	1.84	N	010120	5000	1500 억	5878937	N	N	22	N	N
59	20240722	150245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	219500	-3500	5	-1.57	83612416500	385841	65.63	221000	224500	211500	289500	156500	223000	216685.82	19.60	-18903	240666	231832	218666	209832	196666	236250	214250	1500	66500	5000	160560	500	1	30000000	65850	31.97	3.79	12	1.29	6865.00	57905.00	244000	20240529	-10.04	62400	20231101	251.76	244000	-10.04	20240529	63100	247.86	20240228	244000	-10.04	20240529	62400	251.76	20231101	1.84	N	010120	5000	1500 억	5878937	N	N	16	N	N
60	20240722	140245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	215500	-7500	5	-3.36	71113822000	328128	55.81	221000	224500	211500	289500	156500	223000	216707.20	19.60	-31973	240666	231832	218666	209832	196666	236250	214250	1500	66500	5000	160560	500	1	30000000	64650	31.39	3.72	12	1.09	6865.00	57905.00	244000	20240529	-11.68	62400	20231101	245.35	244000	-11.68	20240529	63100	241.52	20240228	244000	-11.68	20240529	62400	245.35	20231101	1.84	N	010120	5000	1500 억	5878937	N	N	16	N	N
61	20240722	130243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	215500	-7500	5	-3.36	63362485000	292135	49.69	221000	224500	211500	289500	156500	223000	216874.13	19.60	-27379	240666	231832	218666	209832	196666	236250	214250	1500	66500	5000	160560	500	1	30000000	64650	31.39	3.72	12	0.97	6865.00	57905.00	244000	20240529	-11.68	62400	20231101	245.35	244000	-11.68	20240529	63100	241.52	20240228	244000	-11.68	20240529	62400	245.35	20231101	1.84	N	010120	5000	1500 억	5878937	N	N	16	N	N
62	20240722	120243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	216000	-7000	5	-3.14	57125725500	263058	44.74	221000	224500	211500	289500	156500	223000	217138.51	19.60	-25902	240666	231832	218666	209832	196666	236250	214250	1500	66500	5000	160560	500	1	30000000	64800	31.46	3.73	12	0.88	6865.00	57905.00	244000	20240529	-11.48	62400	20231101	246.15	244000	-11.48	20240529	63100	242.31	20240228	244000	-11.48	20240529	62400	246.15	20231101	1.84	N	010120	5000	1500 억	5878937	N	N	16	N	N
63	20240722	110244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	217000	-6000	5	-2.69	49530181500	228018	38.78	221000	224500	211500	289500	156500	223000	217195.72	19.60	-25761	240666	231832	218666	209832	196666	236250	214250	1500	66500	5000	160560	500	1	30000000	65100	31.61	3.75	12	0.76	6865.00	57905.00	244000	20240529	-11.07	62400	20231101	247.76	244000	-11.07	20240529	63100	243.90	20240228	244000	-11.07	20240529	62400	247.76	20231101	1.84	N	010120	5000	1500 억	5878937	N	N	16	N	N
64	20240722	100243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	213000	-10000	5	-4.48	37126730500	170665	29.03	221000	224500	211500	289500	156500	223000	217510.26	19.60	-20564	240666	231832	218666	209832	196666	236250	214250	1500	66500	5000	160560	500	1	30000000	63900	31.03	3.68	12	0.57	6865.00	57905.00	244000	20240529	-12.70	62400	20231101	241.35	244000	-12.70	20240529	63100	237.56	20240228	244000	-12.70	20240529	62400	241.35	20231101	1.84	N	010120	5000	1500 억	5878937	N	N	16	N	N
65	20240722	090243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	221500	-1500	5	-0.67	2613886000	11790	2.01	221000	223500	220000	289500	156500	223000	221587.04	19.60	-680	240666	231832	218666	209832	196666	236250	214250	1500	66500	5000	160560	500	1	30000000	66450	32.27	3.83	12	0.04	6865.00	57905.00	244000	20240529	-9.22	62400	20231101	254.97	244000	-9.22	20240529	63100	251.03	20240228	244000	-9.22	20240529	62400	254.97	20231101	1.84	N	010120	5000	1500 억	5878937	N	N	16	N	N
66	20240719	160241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	223000	10000	2	4.69	126855895500	576078	85.01	213000	227500	205500	276500	149500	213000	220200.92	19.45	35964	228666	220832	214666	206832	200666	217750	203750	1500	63500	5000	153360	500	1	30000000	66900	32.48	3.85	12	1.92	6865.00	57905.00	244000	20240529	-8.61	62400	20231101	257.37	244000	-8.61	20240529	63100	253.41	20240228	244000	-8.61	20240529	62400	257.37	20231101	1.81	N	010120	5000	1500 억	5835249	N	N	16	N	N
67	20240719	150241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	222000	9000	2	4.23	119945067500	544996	80.42	213000	227500	205500	276500	149500	213000	220084.65	19.45	37554	228666	220832	214666	206832	200666	217750	203750	1500	63500	5000	153360	500	1	30000000	66600	32.34	3.83	12	1.82	6865.00	57905.00	244000	20240529	-9.02	62400	20231101	255.77	244000	-9.02	20240529	63100	251.82	20240228	244000	-9.02	20240529	62400	255.77	20231101	1.81	N	010120	5000	1500 억	5835249	N	N	158	N	N
68	20240719	140243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	220500	7500	2	3.52	109607244000	498247	73.52	213000	227500	205500	276500	149500	213000	219986.12	19.45	32693	228666	220832	214666	206832	200666	217750	203750	1500	63500	5000	153360	500	1	30000000	66150	32.12	3.81	12	1.66	6865.00	57905.00	244000	20240529	-9.63	62400	20231101	253.37	244000	-9.63	20240529	63100	249.45	20240228	244000	-9.63	20240529	62400	253.37	20231101	1.81	N	010120	5000	1500 억	5835249	N	N	158	N	N
69	20240719	130238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	221500	8500	2	3.99	98552078500	448500	66.18	213000	227500	205500	276500	149500	213000	219737.47	19.45	41141	228666	220832	214666	206832	200666	217750	203750	1500	63500	5000	153360	500	1	30000000	66450	32.27	3.83	12	1.50	6865.00	57905.00	244000	20240529	-9.22	62400	20231101	254.97	244000	-9.22	20240529	63100	251.03	20240228	244000	-9.22	20240529	62400	254.97	20231101	1.81	N	010120	5000	1500 억	5835249	N	N	158	N	N
70	20240719	120239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	225500	12500	2	5.87	84107121000	383751	56.63	213000	227500	205500	276500	149500	213000	219171.50	19.45	42061	228666	220832	214666	206832	200666	217750	203750	1500	63500	5000	153360	500	1	30000000	67650	32.85	3.89	12	1.28	6865.00	57905.00	244000	20240529	-7.58	62400	20231101	261.38	244000	-7.58	20240529	63100	257.37	20240228	244000	-7.58	20240529	62400	261.38	20231101	1.81	N	010120	5000	1500 억	5835249	N	N	158	N	N
71	20240719	110240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	221000	8000	2	3.76	47950527000	222890	32.89	213000	222000	205500	276500	149500	213000	215131.15	19.45	11867	228666	220832	214666	206832	200666	217750	203750	1500	63500	5000	153360	500	1	30000000	66300	32.19	3.82	12	0.74	6865.00	57905.00	244000	20240529	-9.43	62400	20231101	254.17	244000	-9.43	20240529	63100	250.24	20240228	244000	-9.43	20240529	62400	254.17	20231101	1.81	N	010120	5000	1500 억	5835249	N	N	158	N	N
72	20240719	100225	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	217000	4000	2	1.88	25216467500	119233	17.59	213000	218000	205500	276500	149500	213000	211488.67	19.45	614	228666	220832	214666	206832	200666	217750	203750	1500	63500	5000	153360	500	1	30000000	65100	31.61	3.75	12	0.40	6865.00	57905.00	244000	20240529	-11.07	62400	20231101	247.76	244000	-11.07	20240529	63100	243.90	20240228	244000	-11.07	20240529	62400	247.76	20231101	1.81	N	010120	5000	1500 억	5835249	N	N	158	N	N
73	20240719	090251	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	211000	-2000	5	-0.94	2649773000	12562	1.85	213000	213500	209000	276500	149500	213000	210931.32	19.45	-4143	228666	220832	214666	206832	200666	217750	203750	1500	63500	5000	153360	500	1	30000000	63300	30.74	3.64	12	0.04	6865.00	57905.00	244000	20240529	-13.52	62400	20231101	238.14	244000	-13.52	20240529	63100	234.39	20240228	244000	-13.52	20240529	62400	238.14	20231101	1.81	N	010120	5000	1500 억	5835249	N	N	158	N	N
74	20240718	160237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	213000	-4500	5	-2.07	137247112000	640941	101.49	215500	222500	208500	282500	152500	217500	214137.70	19.38	25111	243166	230332	223166	210332	203166	226750	206750	1500	65000	5000	156600	500	1	30000000	63900	31.03	3.68	12	2.14	6865.00	57905.00	244000	20240529	-12.70	62400	20231101	241.35	244000	-12.70	20240529	63100	237.56	20240228	244000	-12.70	20240529	62400	241.35	20231101	1.72	N	010120	5000	1500 억	5815082	N	N	158	N	N
75	20240718	150239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	212000	-5500	5	-2.53	127998294500	597379	94.60	215500	222500	208500	282500	152500	217500	214264.18	19.38	24220	243166	230332	223166	210332	203166	226750	206750	1500	65000	5000	156600	500	1	30000000	63600	30.88	3.66	12	1.99	6865.00	57905.00	244000	20240529	-13.11	62400	20231101	239.74	244000	-13.11	20240529	63100	235.97	20240228	244000	-13.11	20240529	62400	239.74	20231101	1.72	N	010120	5000	1500 억	5815082	N	N	1005	N	N
76	20240718	140237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	214000	-3500	5	-1.61	117946825000	550065	87.10	215500	222500	208500	282500	152500	217500	214421.06	19.38	29114	243166	230332	223166	210332	203166	226750	206750	1500	65000	5000	156600	500	1	30000000	64200	31.17	3.70	12	1.83	6865.00	57905.00	244000	20240529	-12.30	62400	20231101	242.95	244000	-12.30	20240529	63100	239.14	20240228	244000	-12.30	20240529	62400	242.95	20231101	1.72	N	010120	5000	1500 억	5815082	N	N	1005	N	N
77	20240718	130238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	215500	-2000	5	-0.92	108239403500	504663	79.91	215500	222500	208500	282500	152500	217500	214476.04	19.38	34858	243166	230332	223166	210332	203166	226750	206750	1500	65000	5000	156600	500	1	30000000	64650	31.39	3.72	12	1.68	6865.00	57905.00	244000	20240529	-11.68	62400	20231101	245.35	244000	-11.68	20240529	63100	241.52	20240228	244000	-11.68	20240529	62400	245.35	20231101	1.72	N	010120	5000	1500 억	5815082	N	N	1005	N	N
78	20240718	120238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	217500	0	3	0.00	92998460000	434582	68.82	215500	222500	208500	282500	152500	217500	213991.77	19.38	31171	243166	230332	223166	210332	203166	226750	206750	1500	65000	5000	156600	500	1	30000000	65250	31.68	3.76	12	1.45	6865.00	57905.00	244000	20240529	-10.86	62400	20231101	248.56	244000	-10.86	20240529	63100	244.69	20240228	244000	-10.86	20240529	62400	248.56	20231101	1.72	N	010120	5000	1500 억	5815082	N	N	1005	N	N
79	20240718	110238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	212000	-5500	5	-2.53	78719731500	367570	58.20	215500	222500	208500	282500	152500	217500	214158.70	19.38	20794	243166	230332	223166	210332	203166	226750	206750	1500	65000	5000	156600	500	1	30000000	63600	30.88	3.66	12	1.23	6865.00	57905.00	244000	20240529	-13.11	62400	20231101	239.74	244000	-13.11	20240529	63100	235.97	20240228	244000	-13.11	20240529	62400	239.74	20231101	1.72	N	010120	5000	1500 억	5815082	N	N	1005	N	N
80	20240718	100239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	209000	-8500	5	-3.91	59202916000	274784	43.51	215500	222500	208500	282500	152500	217500	215449.39	19.38	14305	243166	230332	223166	210332	203166	226750	206750	1500	65000	5000	156600	500	1	30000000	62700	30.44	3.61	12	0.92	6865.00	57905.00	244000	20240529	-14.34	62400	20231101	234.94	244000	-14.34	20240529	63100	231.22	20240228	244000	-14.34	20240529	62400	234.94	20231101	1.72	N	010120	5000	1500 억	5815082	N	N	1005	N	N
81	20240718	090240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	215500	-2000	5	-0.92	12243720500	56838	9.00	215500	218500	212500	282500	152500	217500	215398.67	19.38	23569	243166	230332	223166	210332	203166	226750	206750	1500	65000	5000	156600	500	1	30000000	64650	31.39	3.72	12	0.19	6865.00	57905.00	244000	20240529	-11.68	62400	20231101	245.35	244000	-11.68	20240529	63100	241.52	20240228	244000	-11.68	20240529	62400	245.35	20231101	1.72	N	010120	5000	1500 억	5815082	N	N	1005	N	N
82	20240717	160246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	217500	-16500	5	-7.05	139364374000	620521	102.16	235500	236000	216000	304000	164000	234000	224616.28	19.90	-158592	244333	239166	229833	224666	215333	241750	227250	1500	70000	5000	168480	500	1	30000000	65250	31.68	3.76	12	2.07	6865.00	57905.00	244000	20240529	-10.86	62400	20231101	248.56	244000	-10.86	20240529	63100	244.69	20240228	244000	-10.86	20240529	62400	248.56	20231101	1.74	N	010120	5000	1500 억	5969801	N	N	1005	N	N
83	20240717	150248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	217500	-16500	5	-7.05	124599014500	552680	90.99	235500	236000	217500	304000	164000	234000	225445.02	19.90	-151232	244333	239166	229833	224666	215333	241750	227250	1500	70000	5000	168480	500	1	30000000	65250	31.68	3.76	12	1.84	6865.00	57905.00	244000	20240529	-10.86	62400	20231101	248.56	244000	-10.86	20240529	63100	244.69	20240228	244000	-10.86	20240529	62400	248.56	20231101	1.74	N	010120	5000	1500 억	5969801	N	N	79	N	N
84	20240717	140248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	222500	-11500	5	-4.91	93204273000	409753	67.46	235500	236000	221000	304000	164000	234000	227464.42	19.90	-135406	244333	239166	229833	224666	215333	241750	227250	1500	70000	5000	168480	500	1	30000000	66750	32.41	3.84	12	1.37	6865.00	57905.00	244000	20240529	-8.81	62400	20231101	256.57	244000	-8.81	20240529	63100	252.61	20240228	244000	-8.81	20240529	62400	256.57	20231101	1.74	N	010120	5000	1500 억	5969801	N	N	79	N	N
85	20240717	130248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	225000	-9000	5	-3.85	82161920000	360357	59.33	235500	236000	221000	304000	164000	234000	228001.34	19.90	-120197	244333	239166	229833	224666	215333	241750	227250	1500	70000	5000	168480	500	1	30000000	67500	32.77	3.89	12	1.20	6865.00	57905.00	244000	20240529	-7.79	62400	20231101	260.58	244000	-7.79	20240529	63100	256.58	20240228	244000	-7.79	20240529	62400	260.58	20231101	1.74	N	010120	5000	1500 억	5969801	N	N	79	N	N
86	20240717	120247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	226000	-8000	5	-3.42	75515779500	330855	54.47	235500	236000	221000	304000	164000	234000	228244.21	19.90	-109437	244333	239166	229833	224666	215333	241750	227250	1500	70000	5000	168480	500	1	30000000	67800	32.92	3.90	12	1.10	6865.00	57905.00	244000	20240529	-7.38	62400	20231101	262.18	244000	-7.38	20240529	63100	258.16	20240228	244000	-7.38	20240529	62400	262.18	20231101	1.74	N	010120	5000	1500 억	5969801	N	N	79	N	N
87	20240717	110247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	227500	-6500	5	-2.78	48680673500	210916	34.72	235500	236000	226500	304000	164000	234000	230805.87	19.90	-59573	244333	239166	229833	224666	215333	241750	227250	1500	70000	5000	168480	500	1	30000000	68250	33.14	3.93	12	0.70	6865.00	57905.00	244000	20240529	-6.76	62400	20231101	264.58	244000	-6.76	20240529	63100	260.54	20240228	244000	-6.76	20240529	62400	264.58	20231101	1.74	N	010120	5000	1500 억	5969801	N	N	79	N	N
88	20240717	100247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	232000	-2000	5	-0.85	28838744500	124267	20.46	235500	236000	229000	304000	164000	234000	232070.71	19.90	-31617	244333	239166	229833	224666	215333	241750	227250	1500	70000	5000	168480	500	1	30000000	69600	33.79	4.01	12	0.41	6865.00	57905.00	244000	20240529	-4.92	62400	20231101	271.79	244000	-4.92	20240529	63100	267.67	20240228	244000	-4.92	20240529	62400	271.79	20231101	1.74	N	010120	5000	1500 억	5969801	N	N	79	N	N
89	20240717	090227	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	234500	500	2	0.21	4201943500	17898	2.95	235500	236000	233500	304000	164000	234000	234771.98	19.90	-6518	244333	239166	229833	224666	215333	241750	227250	1500	70000	5000	168480	500	1	30000000	70350	34.16	4.05	12	0.06	6865.00	57905.00	244000	20240529	-3.89	62400	20231101	275.80	244000	-3.89	20240529	63100	271.63	20240228	244000	-3.89	20240529	62400	275.80	20231101	1.74	N	010120	5000	1500 억	5969801	N	N	79	N	N
90	20240716	160248	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	234000	6500	2	2.86	136894088500	599243	126.54	230000	235000	220500	295500	159500	227500	228411.08	20.09	-57368	240166	233832	226166	219832	212166	237000	223000	1500	68000	5000	163800	500	1	30000000	70200	34.09	4.04	12	2.00	6865.00	57905.00	244000	20240529	-4.10	62400	20231101	275.00	244000	-4.10	20240529	63100	270.84	20240228	244000	-4.10	20240529	62400	275.00	20231101	1.71	N	010120	5000	1500 억	6026078	N	N	79	N	N
91	20240716	150250	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	231500	4000	2	1.76	116070855000	509885	107.67	230000	232000	220500	295500	159500	227500	227641.36	20.09	-48768	240166	233832	226166	219832	212166	237000	223000	1500	68000	5000	163800	500	1	30000000	69450	33.72	4.00	12	1.70	6865.00	57905.00	244000	20240529	-5.12	62400	20231101	270.99	244000	-5.12	20240529	63100	266.88	20240228	244000	-5.12	20240529	62400	270.99	20231101	1.71	N	010120	5000	1500 억	6026078	N	N	186	N	N
92	20240716	140249	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	229000	1500	2	0.66	96604461000	425500	89.85	230000	232000	220500	295500	159500	227500	227037.07	20.09	-47211	240166	233832	226166	219832	212166	237000	223000	1500	68000	5000	163800	500	1	30000000	68700	33.36	3.95	12	1.42	6865.00	57905.00	244000	20240529	-6.15	62400	20231101	266.99	244000	-6.15	20240529	63100	262.92	20240228	244000	-6.15	20240529	62400	266.99	20231101	1.71	N	010120	5000	1500 억	6026078	N	N	186	N	N
93	20240716	130249	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	227000	-500	5	-0.22	83730933500	369089	77.94	230000	232000	220500	295500	159500	227500	226857.67	20.09	-54794	240166	233832	226166	219832	212166	237000	223000	1500	68000	5000	163800	500	1	30000000	68100	33.07	3.92	12	1.23	6865.00	57905.00	244000	20240529	-6.97	62400	20231101	263.78	244000	-6.97	20240529	63100	259.75	20240228	244000	-6.97	20240529	62400	263.78	20231101	1.71	N	010120	5000	1500 억	6026078	N	N	186	N	N
94	20240716	120249	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	226500	-1000	5	-0.44	76978584500	339269	71.64	230000	232000	220500	295500	159500	227500	226894.70	20.09	-49153	240166	233832	226166	219832	212166	237000	223000	1500	68000	5000	163800	500	1	30000000	67950	32.99	3.91	12	1.13	6865.00	57905.00	244000	20240529	-7.17	62400	20231101	262.98	244000	-7.17	20240529	63100	258.95	20240228	244000	-7.17	20240529	62400	262.98	20231101	1.71	N	010120	5000	1500 억	6026078	N	N	186	N	N
95	20240716	110249	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	230500	3000	2	1.32	66181757000	292023	61.67	230000	232000	220500	295500	159500	227500	226630.79	20.09	-39408	240166	233832	226166	219832	212166	237000	223000	1500	68000	5000	163800	500	1	30000000	69150	33.58	3.98	12	0.97	6865.00	57905.00	244000	20240529	-5.53	62400	20231101	269.39	244000	-5.53	20240529	63100	265.29	20240228	244000	-5.53	20240529	62400	269.39	20231101	1.71	N	010120	5000	1500 억	6026078	N	N	186	N	N
96	20240716	100249	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	221500	-6000	5	-2.64	44624550500	196832	41.57	230000	232000	220500	295500	159500	227500	226712.27	20.09	-56492	240166	233832	226166	219832	212166	237000	223000	1500	68000	5000	163800	500	1	30000000	66450	32.27	3.83	12	0.66	6865.00	57905.00	244000	20240529	-9.22	62400	20231101	254.97	244000	-9.22	20240529	63100	251.03	20240228	244000	-9.22	20240529	62400	254.97	20231101	1.71	N	010120	5000	1500 억	6026078	N	N	186	N	N
97	20240716	090247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	229000	1500	2	0.66	5957959000	25957	5.48	230000	231000	228000	295500	159500	227500	229564.33	20.09	-14103	240166	233832	226166	219832	212166	237000	223000	1500	68000	5000	163800	500	1	30000000	68700	33.36	3.95	12	0.09	6865.00	57905.00	244000	20240529	-6.15	62400	20231101	266.99	244000	-6.15	20240529	63100	262.92	20240228	244000	-6.15	20240529	62400	266.99	20231101	1.71	N	010120	5000	1500 억	6026078	N	N	186	N	N
98	20240715	160245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	227500	8000	2	3.64	106091900000	465666	69.79	223000	232500	218500	285000	154000	219500	227832.00	20.05	8462	238833	229166	222833	213166	206833	226000	210000	1500	65500	5000	158040	500	1	30000000	68250	33.14	3.93	12	1.55	6865.00	57905.00	244000	20240529	-6.76	62400	20231101	264.58	244000	-6.76	20240529	63100	260.54	20240228	244000	-6.76	20240529	62400	264.58	20231101	1.71	N	010120	5000	1500 억	6016150	N	N	185	N	N
99	20240715	150246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	227500	8000	2	3.64	98980451000	434397	65.11	223000	232500	218500	285000	154000	219500	227860.92	20.05	19563	238833	229166	222833	213166	206833	226000	210000	1500	65500	5000	158040	500	1	30000000	68250	33.14	3.93	12	1.45	6865.00	57905.00	244000	20240529	-6.76	62400	20231101	264.58	244000	-6.76	20240529	63100	260.54	20240228	244000	-6.76	20240529	62400	264.58	20231101	1.71	N	010120	5000	1500 억	6016150	N	N	324	N	N
100	20240715	140246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	227000	7500	2	3.42	91176198500	400102	59.97	223000	232500	218500	285000	154000	219500	227886.52	20.05	27635	238833	229166	222833	213166	206833	226000	210000	1500	65500	5000	158040	500	1	30000000	68100	33.07	3.92	12	1.33	6865.00	57905.00	244000	20240529	-6.97	62400	20231101	263.78	244000	-6.97	20240529	63100	259.75	20240228	244000	-6.97	20240529	62400	263.78	20231101	1.71	N	010120	5000	1500 억	6016150	N	N	324	N	N
101	20240715	130247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	231000	11500	2	5.24	82045318500	360105	53.97	223000	232500	218500	285000	154000	219500	227841.77	20.05	38914	238833	229166	222833	213166	206833	226000	210000	1500	65500	5000	158040	500	1	30000000	69300	33.65	3.99	12	1.20	6865.00	57905.00	244000	20240529	-5.33	62400	20231101	270.19	244000	-5.33	20240529	63100	266.09	20240228	244000	-5.33	20240529	62400	270.19	20231101	1.71	N	010120	5000	1500 억	6016150	N	N	324	N	N
102	20240715	120247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	231500	12000	2	5.47	75227119500	330603	49.55	223000	232500	218500	285000	154000	219500	227549.98	20.05	41695	238833	229166	222833	213166	206833	226000	210000	1500	65500	5000	158040	500	1	30000000	69450	33.72	4.00	12	1.10	6865.00	57905.00	244000	20240529	-5.12	62400	20231101	270.99	244000	-5.12	20240529	63100	266.88	20240228	244000	-5.12	20240529	62400	270.99	20231101	1.71	N	010120	5000	1500 억	6016150	N	N	324	N	N
103	20240715	110246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	231500	12000	2	5.47	63221077000	278628	41.76	223000	232000	218500	285000	154000	219500	226906.61	20.05	34679	238833	229166	222833	213166	206833	226000	210000	1500	65500	5000	158040	500	1	30000000	69450	33.72	4.00	12	0.93	6865.00	57905.00	244000	20240529	-5.12	62400	20231101	270.99	244000	-5.12	20240529	63100	266.88	20240228	244000	-5.12	20240529	62400	270.99	20231101	1.71	N	010120	5000	1500 억	6016150	N	N	324	N	N
104	20240715	100247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	227500	8000	2	3.64	43230610500	191534	28.71	223000	231000	218500	285000	154000	219500	225713.63	20.05	9544	238833	229166	222833	213166	206833	226000	210000	1500	65500	5000	158040	500	1	30000000	68250	33.14	3.93	12	0.64	6865.00	57905.00	244000	20240529	-6.76	62400	20231101	264.58	244000	-6.76	20240529	63100	260.54	20240228	244000	-6.76	20240529	62400	264.58	20231101	1.71	N	010120	5000	1500 억	6016150	N	N	324	N	N
105	20240715	090247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	223000	3500	2	1.59	4773548500	21565	3.23	223000	223000	219000	285000	154000	219500	221373.41	20.05	-9189	238833	229166	222833	213166	206833	226000	210000	1500	65500	5000	158040	500	1	30000000	66900	32.48	3.85	12	0.07	6865.00	57905.00	244000	20240529	-8.61	62400	20231101	257.37	244000	-8.61	20240529	63100	253.41	20240228	244000	-8.61	20240529	62400	257.37	20231101	1.71	N	010120	5000	1500 억	6016150	N	N	324	N	N
106	20240712	160244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	219500	-5000	5	-2.23	149446140000	663194	93.69	225000	232500	216500	291500	157500	224500	225348.56	20.14	-24700	238500	231500	227000	220000	215500	229250	217750	1500	67000	5000	161640	500	1	30000000	65850	31.97	3.79	12	2.21	6865.00	57905.00	244000	20240529	-10.04	62400	20231101	251.76	244000	-10.04	20240529	63100	247.86	20240228	244000	-10.04	20240529	62400	251.76	20231101	1.72	N	010120	5000	1500 억	6043499	N	N	319	N	N
107	20240712	150245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	221000	-3500	5	-1.56	142274209000	630567	89.08	225000	232500	216500	291500	157500	224500	225629.23	20.14	-17905	238500	231500	227000	220000	215500	229250	217750	1500	67000	5000	161640	500	1	30000000	66300	32.19	3.82	12	2.10	6865.00	57905.00	244000	20240529	-9.43	62400	20231101	254.17	244000	-9.43	20240529	63100	250.24	20240228	244000	-9.43	20240529	62400	254.17	20231101	1.72	N	010120	5000	1500 억	6043499	N	N	434	N	N
108	20240712	140247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	219500	-5000	5	-2.23	128202329000	566609	80.04	225000	232500	216500	291500	157500	224500	226262.81	20.14	-7507	238500	231500	227000	220000	215500	229250	217750	1500	67000	5000	161640	500	1	30000000	65850	31.97	3.79	12	1.89	6865.00	57905.00	244000	20240529	-10.04	62400	20231101	251.76	244000	-10.04	20240529	63100	247.86	20240228	244000	-10.04	20240529	62400	251.76	20231101	1.72	N	010120	5000	1500 억	6043499	N	N	434	N	N
109	20240712	130246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	227000	2500	2	1.11	91457025000	401134	56.67	225000	232500	222000	291500	157500	224500	227997.26	20.14	17637	238500	231500	227000	220000	215500	229250	217750	1500	67000	5000	161640	500	1	30000000	68100	33.07	3.92	12	1.34	6865.00	57905.00	244000	20240529	-6.97	62400	20231101	263.78	244000	-6.97	20240529	63100	259.75	20240228	244000	-6.97	20240529	62400	263.78	20231101	1.72	N	010120	5000	1500 억	6043499	N	N	434	N	N
110	20240712	120246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	230000	5500	2	2.45	74726527000	328499	46.41	225000	231500	222000	291500	157500	224500	227479.81	20.14	9753	238500	231500	227000	220000	215500	229250	217750	1500	67000	5000	161640	500	1	30000000	69000	33.50	3.97	12	1.09	6865.00	57905.00	244000	20240529	-5.74	62400	20231101	268.59	244000	-5.74	20240529	63100	264.50	20240228	244000	-5.74	20240529	62400	268.59	20231101	1.72	N	010120	5000	1500 억	6043499	N	N	434	N	N
111	20240712	110245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	229000	4500	2	2.00	61569958000	271197	38.31	225000	231500	222000	291500	157500	224500	227031.52	20.14	-9186	238500	231500	227000	220000	215500	229250	217750	1500	67000	5000	161640	500	1	30000000	68700	33.36	3.95	12	0.90	6865.00	57905.00	244000	20240529	-6.15	62400	20231101	266.99	244000	-6.15	20240529	63100	262.92	20240228	244000	-6.15	20240529	62400	266.99	20231101	1.72	N	010120	5000	1500 억	6043499	N	N	434	N	N
112	20240712	100246	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	226500	2000	2	0.89	45896763000	202329	28.58	225000	231500	222000	291500	157500	224500	226843.65	20.14	-9049	238500	231500	227000	220000	215500	229250	217750	1500	67000	5000	161640	500	1	30000000	67950	32.99	3.91	12	0.67	6865.00	57905.00	244000	20240529	-7.17	62400	20231101	262.98	244000	-7.17	20240529	63100	258.95	20240228	244000	-7.17	20240529	62400	262.98	20231101	1.72	N	010120	5000	1500 억	6043499	N	N	434	N	N
113	20240712	090245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	225000	500	2	0.22	7574305500	33531	4.74	225000	229500	223000	291500	157500	224500	225894.71	20.14	-2093	238500	231500	227000	220000	215500	229250	217750	1500	67000	5000	161640	500	1	30000000	67500	32.77	3.89	12	0.11	6865.00	57905.00	244000	20240529	-7.79	62400	20231101	260.58	244000	-7.79	20240529	63100	256.58	20240228	244000	-7.79	20240529	62400	260.58	20231101	1.72	N	010120	5000	1500 억	6043499	N	N	434	N	N
114	20240711	160243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	224500	0	3	0.00	158560850000	696828	64.75	229000	234000	222500	291500	157500	224500	227547.88	20.20	-22267	237500	231000	222500	216000	207500	234250	219250	1500	67000	5000	161640	500	1	30000000	67350	32.70	3.88	12	2.32	6865.00	57905.00	244000	20240529	-7.99	62400	20231101	259.78	244000	-7.99	20240529	63100	255.78	20240228	244000	-7.99	20240529	62400	259.78	20231101	1.76	N	010120	5000	1500 억	6061042	N	N	434	N	N
115	20240711	150247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	225000	500	2	0.22	146711858500	644075	59.85	229000	234000	222500	291500	157500	224500	227786.92	20.20	-34485	237500	231000	222500	216000	207500	234250	219250	1500	67000	5000	161640	500	1	30000000	67500	32.77	3.89	12	2.15	6865.00	57905.00	244000	20240529	-7.79	62400	20231101	260.58	244000	-7.79	20240529	63100	256.58	20240228	244000	-7.79	20240529	62400	260.58	20231101	1.76	N	010120	5000	1500 억	6061042	N	N	12014	N	N
116	20240711	140245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	225500	1000	2	0.45	137313772000	602388	55.98	229000	234000	222500	291500	157500	224500	227949.05	20.20	-45662	237500	231000	222500	216000	207500	234250	219250	1500	67000	5000	161640	500	1	30000000	67650	32.85	3.89	12	2.01	6865.00	57905.00	244000	20240529	-7.58	62400	20231101	261.38	244000	-7.58	20240529	63100	257.37	20240228	244000	-7.58	20240529	62400	261.38	20231101	1.76	N	010120	5000	1500 억	6061042	N	N	12014	N	N
117	20240711	130245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	226000	1500	2	0.67	125519179000	549843	51.09	229000	234000	223000	291500	157500	224500	228281.85	20.20	-49976	237500	231000	222500	216000	207500	234250	219250	1500	67000	5000	161640	500	1	30000000	67800	32.92	3.90	12	1.83	6865.00	57905.00	244000	20240529	-7.38	62400	20231101	262.18	244000	-7.38	20240529	63100	258.16	20240228	244000	-7.38	20240529	62400	262.18	20231101	1.76	N	010120	5000	1500 억	6061042	N	N	12014	N	N
118	20240711	120245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	226000	1500	2	0.67	116988945000	512118	47.59	229000	234000	223000	291500	157500	224500	228441.38	20.20	-52466	237500	231000	222500	216000	207500	234250	219250	1500	67000	5000	161640	500	1	30000000	67800	32.92	3.90	12	1.71	6865.00	57905.00	244000	20240529	-7.38	62400	20231101	262.18	244000	-7.38	20240529	63100	258.16	20240228	244000	-7.38	20240529	62400	262.18	20231101	1.76	N	010120	5000	1500 억	6061042	N	N	12014	N	N
119	20240711	110244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	228500	4000	2	1.78	100979234000	441124	40.99	229000	234000	224000	291500	157500	224500	228913.49	20.20	-58258	237500	231000	222500	216000	207500	234250	219250	1500	67000	5000	161640	500	1	30000000	68550	33.28	3.95	12	1.47	6865.00	57905.00	244000	20240529	-6.35	62400	20231101	266.19	244000	-6.35	20240529	63100	262.12	20240228	244000	-6.35	20240529	62400	266.19	20231101	1.76	N	010120	5000	1500 억	6061042	N	N	12014	N	N
120	20240711	100244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	230500	6000	2	2.67	74288193000	324865	30.19	229000	234000	224000	291500	157500	224500	228674.04	20.20	-47605	237500	231000	222500	216000	207500	234250	219250	1500	67000	5000	161640	500	1	30000000	69150	33.58	3.98	12	1.08	6865.00	57905.00	244000	20240529	-5.53	62400	20231101	269.39	244000	-5.53	20240529	63100	265.29	20240228	244000	-5.53	20240529	62400	269.39	20231101	1.76	N	010120	5000	1500 억	6061042	N	N	12014	N	N
121	20240711	090243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	228500	4000	2	1.78	11637119000	50995	4.74	229000	230000	226000	291500	157500	224500	228201.18	20.20	-18317	237500	231000	222500	216000	207500	234250	219250	1500	67000	5000	161640	500	1	30000000	68550	33.28	3.95	12	0.17	6865.00	57905.00	244000	20240529	-6.35	62400	20231101	266.19	244000	-6.35	20240529	63100	262.12	20240228	244000	-6.35	20240529	62400	266.19	20231101	1.76	N	010120	5000	1500 억	6061042	N	N	12014	N	N
122	20240710	160244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	224500	11500	2	5.40	238166049500	1069387	92.65	215500	229000	214000	276500	149500	213000	222711.77	20.12	31821	231000	222000	211500	202500	192000	226500	207000	1500	63500	5000	153360	500	1	30000000	67350	32.70	3.88	12	3.56	6865.00	57905.00	244000	20240529	-7.99	62400	20231101	259.78	244000	-7.99	20240529	63100	255.78	20240228	244000	-7.99	20240529	62400	259.78	20231101	1.75	N	010120	5000	1500 억	6035001	N	N	12014	N	N
123	20240710	150245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	224000	11000	2	5.16	228250635500	1025274	88.83	215500	229000	214000	276500	149500	213000	222624.33	20.12	22080	231000	222000	211500	202500	192000	226500	207000	1500	63500	5000	153360	500	1	30000000	67200	32.63	3.87	12	3.42	6865.00	57905.00	244000	20240529	-8.20	62400	20231101	258.97	244000	-8.20	20240529	63100	254.99	20240228	244000	-8.20	20240529	62400	258.97	20231101	1.75	N	010120	5000	1500 억	6035001	N	N	10112	N	N
124	20240710	140244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	226500	13500	2	6.34	206576004000	929717	80.55	215500	229000	214000	276500	149500	213000	222192.66	20.12	4372	231000	222000	211500	202500	192000	226500	207000	1500	63500	5000	153360	500	1	30000000	67950	32.99	3.91	12	3.10	6865.00	57905.00	244000	20240529	-7.17	62400	20231101	262.98	244000	-7.17	20240529	63100	258.95	20240228	244000	-7.17	20240529	62400	262.98	20231101	1.75	N	010120	5000	1500 억	6035001	N	N	10112	N	N
125	20240710	130244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	225500	12500	2	5.87	169424237500	766158	66.38	215500	225500	214000	276500	149500	213000	221135.18	20.12	1281	231000	222000	211500	202500	192000	226500	207000	1500	63500	5000	153360	500	1	30000000	67650	32.85	3.89	12	2.55	6865.00	57905.00	244000	20240529	-7.58	62400	20231101	261.38	244000	-7.58	20240529	63100	257.37	20240228	244000	-7.58	20240529	62400	261.38	20231101	1.75	N	010120	5000	1500 억	6035001	N	N	10112	N	N
126	20240710	120243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	221500	8500	2	3.99	147253581000	667381	57.82	215500	225500	214000	276500	149500	213000	220644.31	20.12	-34243	231000	222000	211500	202500	192000	226500	207000	1500	63500	5000	153360	500	1	30000000	66450	32.27	3.83	12	2.22	6865.00	57905.00	244000	20240529	-9.22	62400	20231101	254.97	244000	-9.22	20240529	63100	251.03	20240228	244000	-9.22	20240529	62400	254.97	20231101	1.75	N	010120	5000	1500 억	6035001	N	N	10112	N	N
127	20240710	110245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	224000	11000	2	5.16	132007229000	598223	51.83	215500	225500	214000	276500	149500	213000	220665.98	20.12	-34200	231000	222000	211500	202500	192000	226500	207000	1500	63500	5000	153360	500	1	30000000	67200	32.63	3.87	12	1.99	6865.00	57905.00	244000	20240529	-8.20	62400	20231101	258.97	244000	-8.20	20240529	63100	254.99	20240228	244000	-8.20	20240529	62400	258.97	20231101	1.75	N	010120	5000	1500 억	6035001	N	N	10112	N	N
128	20240710	100243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	223000	10000	2	4.69	102915557500	467953	40.54	215500	224500	214000	276500	149500	213000	219927.58	20.12	-40448	231000	222000	211500	202500	192000	226500	207000	1500	63500	5000	153360	500	1	30000000	66900	32.48	3.85	12	1.56	6865.00	57905.00	244000	20240529	-8.61	62400	20231101	257.37	244000	-8.61	20240529	63100	253.41	20240228	244000	-8.61	20240529	62400	257.37	20231101	1.75	N	010120	5000	1500 억	6035001	N	N	10112	N	N
129	20240710	090244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	218500	5500	2	2.58	16388358000	75635	6.55	215500	219500	214000	276500	149500	213000	216678.42	20.12	3980	231000	222000	211500	202500	192000	226500	207000	1500	63500	5000	153360	500	1	30000000	65550	31.83	3.77	12	0.25	6865.00	57905.00	244000	20240529	-10.45	62400	20231101	250.16	244000	-10.45	20240529	63100	246.28	20240228	244000	-10.45	20240529	62400	250.16	20231101	1.75	N	010120	5000	1500 억	6035001	N	N	10112	N	N
130	20240709	160243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	213000	15400	2	7.79	243940718600	1144281	175.03	202500	220500	201000	256500	138400	197600	213182.68	19.72	137636	212266	204932	199666	192332	187066	208600	196000	1500	58900	5000	142270	500	1	30000000	63900	31.03	3.68	12	3.81	6865.00	57905.00	244000	20240529	-12.70	62400	20231101	241.35	244000	-12.70	20240529	63100	237.56	20240228	244000	-12.70	20240529	62400	241.35	20231101	1.73	N	010120	5000	1500 억	5915948	N	N	10112	N	N
131	20240709	150244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	213000	15400	2	7.79	233830099100	1096813	167.77	202500	220500	201000	256500	138400	197600	213190.50	19.72	131249	212266	204932	199666	192332	187066	208600	196000	1500	58900	5000	142270	500	1	30000000	63900	31.03	3.68	12	3.66	6865.00	57905.00	244000	20240529	-12.70	62400	20231101	241.35	244000	-12.70	20240529	63100	237.56	20240228	244000	-12.70	20240529	62400	241.35	20231101	1.73	N	010120	5000	1500 억	5915948	N	N	732	N	N
132	20240709	140244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	213000	15400	2	7.79	221011766600	1036767	158.58	202500	220500	201000	256500	138400	197600	213174.01	19.72	132340	212266	204932	199666	192332	187066	208600	196000	1500	58900	5000	142270	500	1	30000000	63900	31.03	3.68	12	3.46	6865.00	57905.00	244000	20240529	-12.70	62400	20231101	241.35	244000	-12.70	20240529	63100	237.56	20240228	244000	-12.70	20240529	62400	241.35	20231101	1.73	N	010120	5000	1500 억	5915948	N	N	732	N	N
133	20240709	130244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	215000	17400	2	8.81	204545010100	959525	146.77	202500	220500	201000	256500	138400	197600	213173.21	19.72	127414	212266	204932	199666	192332	187066	208600	196000	1500	58900	5000	142270	500	1	30000000	64500	31.32	3.71	12	3.20	6865.00	57905.00	244000	20240529	-11.89	62400	20231101	244.55	244000	-11.89	20240529	63100	240.73	20240228	244000	-11.89	20240529	62400	244.55	20231101	1.73	N	010120	5000	1500 억	5915948	N	N	732	N	N
134	20240709	120245	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	216500	18900	2	9.56	193341235600	907275	138.78	202500	220500	201000	256500	138400	197600	213101.05	19.72	124347	212266	204932	199666	192332	187066	208600	196000	1500	58900	5000	142270	500	1	30000000	64950	31.54	3.74	12	3.02	6865.00	57905.00	244000	20240529	-11.27	62400	20231101	246.96	244000	-11.27	20240529	63100	243.11	20240228	244000	-11.27	20240529	62400	246.96	20231101	1.73	N	010120	5000	1500 억	5915948	N	N	732	N	N
135	20240709	110244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	216500	18900	2	9.56	171963087100	808127	123.61	202500	220500	201000	256500	138400	197600	212792.18	19.72	123406	212266	204932	199666	192332	187066	208600	196000	1500	58900	5000	142270	500	1	30000000	64950	31.54	3.74	12	2.69	6865.00	57905.00	244000	20240529	-11.27	62400	20231101	246.96	244000	-11.27	20240529	63100	243.11	20240228	244000	-11.27	20240529	62400	246.96	20231101	1.73	N	010120	5000	1500 억	5915948	N	N	732	N	N
136	20240709	100244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	215000	17400	2	8.81	77607386100	373635	57.15	202500	215000	201000	256500	138400	197600	207709.12	19.72	68508	212266	204932	199666	192332	187066	208600	196000	1500	58900	5000	142270	500	1	30000000	64500	31.32	3.71	12	1.25	6865.00	57905.00	244000	20240529	-11.89	62400	20231101	244.55	244000	-11.89	20240529	63100	240.73	20240228	244000	-11.89	20240529	62400	244.55	20231101	1.73	N	010120	5000	1500 억	5915948	N	N	732	N	N
137	20240709	090244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	205500	7900	2	4.00	9787515100	48091	7.36	202500	205500	201000	256500	138400	197600	203520.85	19.72	6532	212266	204932	199666	192332	187066	208600	196000	1500	58900	5000	142270	500	1	30000000	61650	29.93	3.55	12	0.16	6865.00	57905.00	244000	20240529	-15.78	62400	20231101	229.33	244000	-15.78	20240529	63100	225.67	20240228	244000	-15.78	20240529	62400	229.33	20231101	1.73	N	010120	5000	1500 억	5915948	N	N	732	N	N
138	20240708	160243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	197600	4000	2	2.07	131099865500	650418	148.12	194400	207000	194400	251500	135600	193600	201573.88	19.59	39001	202200	197900	195200	190900	188200	196550	189550	1500	57900	5000	139390	100	1	30000000	59280	28.78	3.41	12	2.17	6865.00	57905.00	244000	20240529	-19.02	62400	20231101	216.67	244000	-19.02	20240529	63100	213.15	20240228	244000	-19.02	20240529	62400	216.67	20231101	1.72	N	010120	5000	1500 억	5877575	N	N	732	N	N
139	20240708	150243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	197700	4100	2	2.12	123604030800	612554	139.50	194400	207000	194400	251500	135600	193600	201787.52	19.59	37109	202200	197900	195200	190900	188200	196550	189550	1500	57900	5000	139390	100	1	30000000	59310	28.80	3.41	12	2.04	6865.00	57905.00	244000	20240529	-18.98	62400	20231101	216.83	244000	-18.98	20240529	63100	213.31	20240228	244000	-18.98	20240529	62400	216.83	20231101	1.72	N	010120	5000	1500 억	5877575	N	N	264	N	N
140	20240708	140244	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	199100	5500	2	2.84	113327167300	560620	127.67	194400	207000	194400	251500	135600	193600	202149.34	19.59	44393	202200	197900	195200	190900	188200	196550	189550	1500	57900	5000	139390	100	1	30000000	59730	29.00	3.44	12	1.87	6865.00	57905.00	244000	20240529	-18.40	62400	20231101	219.07	244000	-18.40	20240529	63100	215.53	20240228	244000	-18.40	20240529	62400	219.07	20231101	1.72	N	010120	5000	1500 억	5877575	N	N	264	N	N
141	20240708	130242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	200500	6900	2	3.56	106131340700	524565	119.46	194400	207000	194400	251500	135600	193600	202326.07	19.59	56543	202200	197900	195200	190900	188200	196550	189550	1500	57900	5000	139390	500	1	30000000	60150	29.21	3.46	12	1.75	6865.00	57905.00	244000	20240529	-17.83	62400	20231101	221.31	244000	-17.83	20240529	63100	217.75	20240228	244000	-17.83	20240529	62400	221.31	20231101	1.72	N	010120	5000	1500 억	5877575	N	N	264	N	N
142	20240708	120243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	200500	6900	2	3.56	101534383900	501644	114.24	194400	207000	194400	251500	135600	193600	202406.95	19.59	60578	202200	197900	195200	190900	188200	196550	189550	1500	57900	5000	139390	500	1	30000000	60150	29.21	3.46	12	1.67	6865.00	57905.00	244000	20240529	-17.83	62400	20231101	221.31	244000	-17.83	20240529	63100	217.75	20240228	244000	-17.83	20240529	62400	221.31	20231101	1.72	N	010120	5000	1500 억	5877575	N	N	264	N	N
143	20240708	110241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	200500	6900	2	3.56	92815023100	457997	104.30	194400	207000	194400	251500	135600	193600	202658.37	19.59	66543	202200	197900	195200	190900	188200	196550	189550	1500	57900	5000	139390	500	1	30000000	60150	29.21	3.46	12	1.53	6865.00	57905.00	244000	20240529	-17.83	62400	20231101	221.31	244000	-17.83	20240529	63100	217.75	20240228	244000	-17.83	20240529	62400	221.31	20231101	1.72	N	010120	5000	1500 억	5877575	N	N	264	N	N
144	20240708	100242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	205000	11400	2	5.89	71255363400	350774	79.88	194400	207000	194400	251500	135600	193600	203143.24	19.59	80601	202200	197900	195200	190900	188200	196550	189550	1500	57900	5000	139390	500	1	30000000	61500	29.86	3.54	12	1.17	6865.00	57905.00	244000	20240529	-15.98	62400	20231101	228.53	244000	-15.98	20240529	63100	224.88	20240228	244000	-15.98	20240529	62400	228.53	20231101	1.72	N	010120	5000	1500 억	5877575	N	N	264	N	N
145	20240708	090242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	201500	7900	2	4.08	10696637900	53710	12.23	194400	201500	194400	251500	135600	193600	199177.23	19.59	24435	202200	197900	195200	190900	188200	196550	189550	1500	57900	5000	139390	500	1	30000000	60450	29.35	3.48	12	0.18	6865.00	57905.00	244000	20240529	-17.42	62400	20231101	222.92	244000	-17.42	20240529	63100	219.33	20240228	244000	-17.42	20240529	62400	222.92	20231101	1.72	N	010120	5000	1500 억	5877575	N	N	264	N	N
146	20240705	160242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	193600	-3400	5	-1.73	84745281400	434029	79.61	195800	199500	192500	256000	137900	197000	195254.58	19.57	13768	212533	204766	199733	191966	186933	202250	189450	1500	59000	5000	141840	100	1	30000000	58080	28.20	3.34	12	1.45	6865.00	57905.00	244000	20240529	-20.66	62400	20231101	210.26	244000	-20.66	20240529	63100	206.81	20240228	244000	-20.66	20240529	62400	210.26	20231101	1.72	N	010120	5000	1500 억	5870699	N	N	264	N	N
147	20240705	150243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	193700	-3300	5	-1.68	76427511300	391109	71.74	195800	199500	192500	256000	137900	197000	195412.13	19.57	11518	212533	204766	199733	191966	186933	202250	189450	1500	59000	5000	141840	100	1	30000000	58110	28.22	3.35	12	1.30	6865.00	57905.00	244000	20240529	-20.61	62400	20231101	210.42	244000	-20.61	20240529	63100	206.97	20240228	244000	-20.61	20240529	62400	210.42	20231101	1.72	N	010120	5000	1500 억	5870699	N	N	556	N	N
148	20240705	140243	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	193400	-3600	5	-1.83	64394102400	328908	60.33	195800	199500	193000	256000	137900	197000	195781.35	19.57	2283	212533	204766	199733	191966	186933	202250	189450	1500	59000	5000	141840	100	1	30000000	58020	28.17	3.34	12	1.10	6865.00	57905.00	244000	20240529	-20.74	62400	20231101	209.94	244000	-20.74	20240529	63100	206.50	20240228	244000	-20.74	20240529	62400	209.94	20231101	1.72	N	010120	5000	1500 억	5870699	N	N	556	N	N
149	20240705	130242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	194900	-2100	5	-1.07	50379106200	256620	47.07	195800	199500	193600	256000	137900	197000	196317.81	19.57	14366	212533	204766	199733	191966	186933	202250	189450	1500	59000	5000	141840	100	1	30000000	58470	28.39	3.37	12	0.86	6865.00	57905.00	244000	20240529	-20.12	62400	20231101	212.34	244000	-20.12	20240529	63100	208.87	20240228	244000	-20.12	20240529	62400	212.34	20231101	1.72	N	010120	5000	1500 억	5870699	N	N	556	N	N
150	20240705	120242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	195700	-1300	5	-0.66	42973103200	218686	40.11	195800	199500	193600	256000	137900	197000	196505.87	19.57	12704	212533	204766	199733	191966	186933	202250	189450	1500	59000	5000	141840	100	1	30000000	58710	28.51	3.38	12	0.73	6865.00	57905.00	244000	20240529	-19.80	62400	20231101	213.62	244000	-19.80	20240529	63100	210.14	20240228	244000	-19.80	20240529	62400	213.62	20231101	1.72	N	010120	5000	1500 억	5870699	N	N	556	N	N
151	20240705	110241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	195700	-1300	5	-0.66	30974478700	157633	28.91	195800	199500	193600	256000	137900	197000	196497.29	19.57	-1371	212533	204766	199733	191966	186933	202250	189450	1500	59000	5000	141840	100	1	30000000	58710	28.51	3.38	12	0.53	6865.00	57905.00	244000	20240529	-19.80	62400	20231101	213.62	244000	-19.80	20240529	63100	210.14	20240228	244000	-19.80	20240529	62400	213.62	20231101	1.72	N	010120	5000	1500 억	5870699	N	N	556	N	N
152	20240705	100241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	196700	-300	5	-0.15	19215608700	97445	17.87	195800	199500	195100	256000	137900	197000	197194.49	19.57	-1948	212533	204766	199733	191966	186933	202250	189450	1500	59000	5000	141840	100	1	30000000	59010	28.65	3.40	12	0.32	6865.00	57905.00	244000	20240529	-19.39	62400	20231101	215.22	244000	-19.39	20240529	63100	211.73	20240228	244000	-19.39	20240529	62400	215.22	20231101	1.72	N	010120	5000	1500 억	5870699	N	N	556	N	N
153	20240705	090242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	196700	-300	5	-0.15	1718366900	8768	1.61	195800	196900	195100	256000	137900	197000	195976.72	19.57	2437	212533	204766	199733	191966	186933	202250	189450	1500	59000	5000	141840	100	1	30000000	59010	28.65	3.40	12	0.03	6865.00	57905.00	244000	20240529	-19.39	62400	20231101	215.22	244000	-19.39	20240529	63100	211.73	20240228	244000	-19.39	20240529	62400	215.22	20231101	1.72	N	010120	5000	1500 억	5870699	N	N	556	N	N
154	20240704	160241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	197000	-6500	5	-3.19	106369083600	536031	125.12	207000	207500	194700	264500	142500	203500	198443.46	19.80	-80834	217833	210666	205333	198166	192833	208000	195500	1500	61000	5000	146520	100	1	30000000	59100	28.70	3.40	12	1.79	6865.00	57905.00	244000	20240529	-19.26	62400	20231101	215.71	244000	-19.26	20240529	63100	212.20	20240228	244000	-19.26	20240529	62400	215.71	20231101	1.80	N	010120	5000	1500 억	5941410	N	N	556	N	N
155	20240704	150242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	196200	-7300	5	-3.59	97863198100	492776	115.02	207000	207500	194700	264500	142500	203500	198595.71	19.80	-79815	217833	210666	205333	198166	192833	208000	195500	1500	61000	5000	146520	100	1	30000000	58860	28.58	3.39	12	1.64	6865.00	57905.00	244000	20240529	-19.59	62400	20231101	214.42	244000	-19.59	20240529	63100	210.94	20240228	244000	-19.59	20240529	62400	214.42	20231101	1.80	N	010120	5000	1500 억	5941410	N	N	417	N	N
156	20240704	140241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	196600	-6900	5	-3.39	79873316500	400746	93.54	207000	207500	195400	264500	142500	203500	199311.58	19.80	-66857	217833	210666	205333	198166	192833	208000	195500	1500	61000	5000	146520	100	1	30000000	58980	28.64	3.40	12	1.34	6865.00	57905.00	244000	20240529	-19.43	62400	20231101	215.06	244000	-19.43	20240529	63100	211.57	20240228	244000	-19.43	20240529	62400	215.06	20231101	1.80	N	010120	5000	1500 억	5941410	N	N	417	N	N
157	20240704	130242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	197600	-5900	5	-2.90	71132184000	356576	83.23	207000	207500	195400	264500	142500	203500	199486.74	19.80	-59157	217833	210666	205333	198166	192833	208000	195500	1500	61000	5000	146520	100	1	30000000	59280	28.78	3.41	12	1.19	6865.00	57905.00	244000	20240529	-19.02	62400	20231101	216.67	244000	-19.02	20240529	63100	213.15	20240228	244000	-19.02	20240529	62400	216.67	20231101	1.80	N	010120	5000	1500 억	5941410	N	N	417	N	N
158	20240704	120241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	195500	-8000	5	-3.93	60242565000	301391	70.35	207000	207500	195400	264500	142500	203500	199881.76	19.80	-53374	217833	210666	205333	198166	192833	208000	195500	1500	61000	5000	146520	100	1	30000000	58650	28.48	3.38	12	1.00	6865.00	57905.00	244000	20240529	-19.88	62400	20231101	213.30	244000	-19.88	20240529	63100	209.83	20240228	244000	-19.88	20240529	62400	213.30	20231101	1.80	N	010120	5000	1500 억	5941410	N	N	417	N	N
159	20240704	110241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	198100	-5400	5	-2.65	43949408100	218558	51.01	207000	207500	197900	264500	142500	203500	201088.08	19.80	-36586	217833	210666	205333	198166	192833	208000	195500	1500	61000	5000	146520	100	1	30000000	59430	28.86	3.42	12	0.73	6865.00	57905.00	244000	20240529	-18.81	62400	20231101	217.47	244000	-18.81	20240529	63100	213.95	20240228	244000	-18.81	20240529	62400	217.47	20231101	1.80	N	010120	5000	1500 억	5941410	N	N	417	N	N
160	20240704	100241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	200000	-3500	5	-1.72	28909409500	143093	33.40	207000	207500	197900	264500	142500	203500	202032.31	19.80	-18051	217833	210666	205333	198166	192833	208000	195500	1500	61000	5000	146520	500	1	30000000	60000	29.13	3.45	12	0.48	6865.00	57905.00	244000	20240529	-18.03	62400	20231101	220.51	244000	-18.03	20240529	63100	216.96	20240228	244000	-18.03	20240529	62400	220.51	20231101	1.80	N	010120	5000	1500 억	5941410	N	N	417	N	N
161	20240704	090241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	204500	1000	2	0.49	3946611500	19147	4.47	207000	207500	204500	264500	142500	203500	206121.66	19.80	-6499	217833	210666	205333	198166	192833	208000	195500	1500	61000	5000	146520	500	1	30000000	61350	29.79	3.53	12	0.06	6865.00	57905.00	244000	20240529	-16.19	62400	20231101	227.72	244000	-16.19	20240529	63100	224.09	20240228	244000	-16.19	20240529	62400	227.72	20231101	1.80	N	010120	5000	1500 억	5941410	N	N	417	N	N
162	20240703	160240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	203500	-7000	5	-3.33	86128550000	420866	44.23	210500	212500	200000	273500	147500	210500	204641.98	19.78	-17265	225100	217800	208700	201400	192300	221450	205050	1500	63000	5000	151560	500	1	30000000	61050	29.64	3.51	12	1.40	6865.00	57905.00	244000	20240529	-16.60	62400	20231101	226.12	244000	-16.60	20240529	63100	222.50	20240228	244000	-16.60	20240529	62400	226.12	20231101	1.73	N	010120	5000	1500 억	5935442	N	N	417	N	N
163	20240703	150241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	205500	-5000	5	-2.38	79755089000	389652	40.95	210500	212500	200000	273500	147500	210500	204676.52	19.78	-26080	225100	217800	208700	201400	192300	221450	205050	1500	63000	5000	151560	500	1	30000000	61650	29.93	3.55	12	1.30	6865.00	57905.00	244000	20240529	-15.78	62400	20231101	229.33	244000	-15.78	20240529	63100	225.67	20240228	244000	-15.78	20240529	62400	229.33	20231101	1.73	N	010120	5000	1500 억	5935442	N	N	920	N	N
164	20240703	140241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	205000	-5500	5	-2.61	71900596000	351383	36.93	210500	212500	200000	273500	147500	210500	204614.61	19.78	-29289	225100	217800	208700	201400	192300	221450	205050	1500	63000	5000	151560	500	1	30000000	61500	29.86	3.54	12	1.17	6865.00	57905.00	244000	20240529	-15.98	62400	20231101	228.53	244000	-15.98	20240529	63100	224.88	20240228	244000	-15.98	20240529	62400	228.53	20231101	1.73	N	010120	5000	1500 억	5935442	N	N	920	N	N
165	20240703	130241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	203000	-7500	5	-3.56	62104692000	303637	31.91	210500	212500	200000	273500	147500	210500	204527.62	19.78	-18018	225100	217800	208700	201400	192300	221450	205050	1500	63000	5000	151560	500	1	30000000	60900	29.57	3.51	12	1.01	6865.00	57905.00	244000	20240529	-16.80	62400	20231101	225.32	244000	-16.80	20240529	63100	221.71	20240228	244000	-16.80	20240529	62400	225.32	20231101	1.73	N	010120	5000	1500 억	5935442	N	N	920	N	N
166	20240703	120240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	202500	-8000	5	-3.80	57352497500	280311	29.46	210500	212500	200000	273500	147500	210500	204594.14	19.78	-16323	225100	217800	208700	201400	192300	221450	205050	1500	63000	5000	151560	500	1	30000000	60750	29.50	3.50	12	0.93	6865.00	57905.00	244000	20240529	-17.01	62400	20231101	224.52	244000	-17.01	20240529	63100	220.92	20240228	244000	-17.01	20240529	62400	224.52	20231101	1.73	N	010120	5000	1500 억	5935442	N	N	920	N	N
167	20240703	110242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	204000	-6500	5	-3.09	51015257500	249175	26.19	210500	212500	200000	273500	147500	210500	204726.81	19.78	-16724	225100	217800	208700	201400	192300	221450	205050	1500	63000	5000	151560	500	1	30000000	61200	29.72	3.52	12	0.83	6865.00	57905.00	244000	20240529	-16.39	62400	20231101	226.92	244000	-16.39	20240529	63100	223.30	20240228	244000	-16.39	20240529	62400	226.92	20231101	1.73	N	010120	5000	1500 억	5935442	N	N	920	N	N
168	20240703	100242	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	202000	-8500	5	-4.04	36200486500	176746	18.58	210500	212500	200000	273500	147500	210500	204802.74	19.78	-23813	225100	217800	208700	201400	192300	221450	205050	1500	63000	5000	151560	500	1	30000000	60600	29.42	3.49	12	0.59	6865.00	57905.00	244000	20240529	-17.21	62400	20231101	223.72	244000	-17.21	20240529	63100	220.13	20240228	244000	-17.21	20240529	62400	223.72	20231101	1.73	N	010120	5000	1500 억	5935442	N	N	920	N	N
169	20240703	090241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	208500	-2000	5	-0.95	2321678500	11043	1.16	210500	212500	208000	273500	147500	210500	210229.42	19.78	-1609	225100	217800	208700	201400	192300	221450	205050	1500	63000	5000	151560	500	1	30000000	62550	30.37	3.60	12	0.04	6865.00	57905.00	244000	20240529	-14.55	62400	20231101	234.13	244000	-14.55	20240529	63100	230.43	20240228	244000	-14.55	20240529	62400	234.13	20231101	1.73	N	010120	5000	1500 억	5935442	N	N	920	N	N
170	20240702	160240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	210500	6000	2	2.93	197286270400	943792	128.43	201500	216000	199600	265500	143500	204500	209036.29	19.58	63929	226166	215332	209166	198332	192166	212250	195250	1500	61000	5000	147240	500	1	30000000	63150	30.66	3.64	12	3.15	6865.00	57905.00	244000	20240529	-13.73	62400	20231101	237.34	244000	-13.73	20240529	63100	233.60	20240228	244000	-13.73	20240529	62400	237.34	20231101	1.73	N	010120	5000	1500 억	5872560	N	N	920	N	N
171	20240702	150240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	212500	8000	2	3.91	190457059400	911422	124.02	201500	216000	199600	265500	143500	204500	208968.04	19.58	57945	226166	215332	209166	198332	192166	212250	195250	1500	61000	5000	147240	500	1	30000000	63750	30.95	3.67	12	3.04	6865.00	57905.00	244000	20240529	-12.91	62400	20231101	240.54	244000	-12.91	20240529	63100	236.77	20240228	244000	-12.91	20240529	62400	240.54	20231101	1.73	N	010120	5000	1500 억	5872560	N	N	3091	N	N
172	20240702	140240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	205500	1000	2	0.49	163623982400	784292	106.72	201500	216000	199600	265500	143500	204500	208627.54	19.58	22643	226166	215332	209166	198332	192166	212250	195250	1500	61000	5000	147240	500	1	30000000	61650	29.93	3.55	12	2.61	6865.00	57905.00	244000	20240529	-15.78	62400	20231101	229.33	244000	-15.78	20240529	63100	225.67	20240228	244000	-15.78	20240529	62400	229.33	20231101	1.73	N	010120	5000	1500 억	5872560	N	N	3091	N	N
173	20240702	130240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	208000	3500	2	1.71	150763118900	721712	98.21	201500	216000	199600	265500	143500	204500	208897.88	19.58	17032	226166	215332	209166	198332	192166	212250	195250	1500	61000	5000	147240	500	1	30000000	62400	30.30	3.59	12	2.41	6865.00	57905.00	244000	20240529	-14.75	62400	20231101	233.33	244000	-14.75	20240529	63100	229.64	20240228	244000	-14.75	20240529	62400	233.33	20231101	1.73	N	010120	5000	1500 억	5872560	N	N	3091	N	N
174	20240702	120241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	209500	5000	2	2.44	138409290900	662239	90.11	201500	216000	199600	265500	143500	204500	209003.55	19.58	13719	226166	215332	209166	198332	192166	212250	195250	1500	61000	5000	147240	500	1	30000000	62850	30.52	3.62	12	2.21	6865.00	57905.00	244000	20240529	-14.14	62400	20231101	235.74	244000	-14.14	20240529	63100	232.01	20240228	244000	-14.14	20240529	62400	235.74	20231101	1.73	N	010120	5000	1500 억	5872560	N	N	3091	N	N
175	20240702	110240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	212000	7500	2	3.67	109938252400	528570	71.92	201500	215500	199600	265500	143500	204500	207993.34	19.58	1569	226166	215332	209166	198332	192166	212250	195250	1500	61000	5000	147240	500	1	30000000	63600	30.88	3.66	12	1.76	6865.00	57905.00	244000	20240529	-13.11	62400	20231101	239.74	244000	-13.11	20240529	63100	235.97	20240228	244000	-13.11	20240529	62400	239.74	20231101	1.73	N	010120	5000	1500 억	5872560	N	N	3091	N	N
176	20240702	100240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	202500	-2000	5	-0.98	40241945900	197396	26.86	201500	207500	199600	265500	143500	204500	203863.31	19.58	-2130	226166	215332	209166	198332	192166	212250	195250	1500	61000	5000	147240	500	1	30000000	60750	29.50	3.50	12	0.66	6865.00	57905.00	244000	20240529	-17.01	62400	20231101	224.52	244000	-17.01	20240529	63100	220.92	20240228	244000	-17.01	20240529	62400	224.52	20231101	1.73	N	010120	5000	1500 억	5872560	N	N	3091	N	N
177	20240702	090241	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	205000	500	2	0.24	5894135400	29205	3.97	201500	205000	199600	265500	143500	204500	201798.58	19.58	5669	226166	215332	209166	198332	192166	212250	195250	1500	61000	5000	147240	500	1	30000000	61500	29.86	3.54	12	0.10	6865.00	57905.00	244000	20240529	-15.98	62400	20231101	228.53	244000	-15.98	20240529	63100	224.88	20240228	244000	-15.98	20240529	62400	228.53	20231101	1.73	N	010120	5000	1500 억	5872560	N	N	3091	N	N
178	20240701	160240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	204500	-16000	5	-7.26	152265227500	729618	69.67	218000	220000	203000	286500	154500	220500	208700.07	19.89	-110846	240166	230332	222166	212332	204166	235250	217250	1500	66000	5000	158760	500	1	30000000	61350	29.79	3.53	12	2.43	6865.00	57905.00	244000	20240529	-16.19	62400	20231101	227.72	244000	-16.19	20240529	63100	224.09	20240228	244000	-16.19	20240529	62400	227.72	20231101	1.70	N	010120	5000	1500 억	5967286	N	N	3091	N	N
179	20240701	150240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	205500	-15000	5	-6.80	141902105000	679028	64.84	218000	220000	203000	286500	154500	220500	208968.96	19.89	-115133	240166	230332	222166	212332	204166	235250	217250	1500	66000	5000	158760	500	1	30000000	61650	29.93	3.55	12	2.26	6865.00	57905.00	244000	20240529	-15.78	62400	20231101	229.33	244000	-15.78	20240529	63100	225.67	20240228	244000	-15.78	20240529	62400	229.33	20231101	1.70	N	010120	5000	1500 억	5967286	N	N	229	N	N
180	20240701	140239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	205000	-15500	5	-7.03	129705065000	619671	59.17	218000	220000	203000	286500	154500	220500	209302.87	19.89	-118348	240166	230332	222166	212332	204166	235250	217250	1500	66000	5000	158760	500	1	30000000	61500	29.86	3.54	12	2.07	6865.00	57905.00	244000	20240529	-15.98	62400	20231101	228.53	244000	-15.98	20240529	63100	224.88	20240228	244000	-15.98	20240529	62400	228.53	20231101	1.70	N	010120	5000	1500 억	5967286	N	N	229	N	N
181	20240701	130240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	207000	-13500	5	-6.12	119461196500	569795	54.41	218000	220000	203000	286500	154500	220500	209645.99	19.89	-97320	240166	230332	222166	212332	204166	235250	217250	1500	66000	5000	158760	500	1	30000000	62100	30.15	3.57	12	1.90	6865.00	57905.00	244000	20240529	-15.16	62400	20231101	231.73	244000	-15.16	20240529	63100	228.05	20240228	244000	-15.16	20240529	62400	231.73	20231101	1.70	N	010120	5000	1500 억	5967286	N	N	229	N	N
182	20240701	120240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	204000	-16500	5	-7.48	109120928500	519510	49.61	218000	220000	203000	286500	154500	220500	210034.81	19.89	-82226	240166	230332	222166	212332	204166	235250	217250	1500	66000	5000	158760	500	1	30000000	61200	29.72	3.52	12	1.73	6865.00	57905.00	244000	20240529	-16.39	62400	20231101	226.92	244000	-16.39	20240529	63100	223.30	20240228	244000	-16.39	20240529	62400	226.92	20231101	1.70	N	010120	5000	1500 억	5967286	N	N	229	N	N
183	20240701	110240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	209500	-11000	5	-4.99	80843335000	382185	36.49	218000	220000	205000	286500	154500	220500	211516.42	19.89	-45141	240166	230332	222166	212332	204166	235250	217250	1500	66000	5000	158760	500	1	30000000	62850	30.52	3.62	12	1.27	6865.00	57905.00	244000	20240529	-14.14	62400	20231101	235.74	244000	-14.14	20240529	63100	232.01	20240228	244000	-14.14	20240529	62400	235.74	20231101	1.70	N	010120	5000	1500 억	5967286	N	N	229	N	N
184	20240701	100240	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	212500	-8000	5	-3.63	63675871000	301196	28.76	218000	220000	205000	286500	154500	220500	211393.48	19.89	-47906	240166	230332	222166	212332	204166	235250	217250	1500	66000	5000	158760	500	1	30000000	63750	30.95	3.67	12	1.00	6865.00	57905.00	244000	20240529	-12.91	62400	20231101	240.54	244000	-12.91	20240529	63100	236.77	20240228	244000	-12.91	20240529	62400	240.54	20231101	1.70	N	010120	5000	1500 억	5967286	N	N	229	N	N
185	20240701	090239	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	217000	-3500	5	-1.59	5598266500	25785	2.46	218000	220000	215000	286500	154500	220500	217039.63	19.89	-5142	240166	230332	222166	212332	204166	235250	217250	1500	66000	5000	158760	500	1	30000000	65100	31.61	3.75	12	0.09	6865.00	57905.00	244000	20240529	-11.07	62400	20231101	247.76	244000	-11.07	20240529	63100	243.90	20240228	244000	-11.07	20240529	62400	247.76	20231101	1.70	N	010120	5000	1500 억	5967286	N	N	229	N	N

90 KiB Raw Blame History

90 KiB

Raw Blame History