KissMeData/010120/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166900	1600	2	0.97	315370366800	1879915	343.93	168200	173200	165200	214500	115800	165300	167761.41	19.57	0	369410	177766	171532	164366	158132	150966	174650	161250	1500	49200	5000	119010	100	1	30000000	50070	24.31	2.88	12	6.27	6865.00	57905.00	274500	20240724	-39.20	62400	20231101	167.47	274500	-39.20	20240724	63100	164.50	20240228	274500	-39.20	20240724	62400	167.47	20231101	1.78	N	010120	5000	1500 억	5869675	N	N	10990	N	N
3	20240830	150247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168000	2700	2	1.63	121364455200	719543	131.64	168200	173200	165200	214500	115800	165300	168669.81	19.57	0	-4025	177766	171532	164366	158132	150966	174650	161250	1500	49200	5000	119010	100	1	30000000	50400	24.47	2.90	12	2.40	6865.00	57905.00	274500	20240724	-38.80	62400	20231101	169.23	274500	-38.80	20240724	63100	166.24	20240228	274500	-38.80	20240724	62400	169.23	20231101	1.78	N	010120	5000	1500 억	5869675	N	N	11083	N	N
4	20240830	140248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168600	3300	2	2.00	98086789200	580774	106.25	168200	173200	165200	214500	115800	165300	168891.11	19.57	0	13127	177766	171532	164366	158132	150966	174650	161250	1500	49200	5000	119010	100	1	30000000	50580	24.56	2.91	12	1.94	6865.00	57905.00	274500	20240724	-38.58	62400	20231101	170.19	274500	-38.58	20240724	63100	167.19	20240228	274500	-38.58	20240724	62400	170.19	20231101	1.78	N	010120	5000	1500 억	5869675	N	N	11083	N	N
5	20240830	130245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169200	3900	2	2.36	84221403300	498872	91.27	168200	173200	165200	214500	115800	165300	168825.20	19.57	0	8002	177766	171532	164366	158132	150966	174650	161250	1500	49200	5000	119010	100	1	30000000	50760	24.65	2.92	12	1.66	6865.00	57905.00	274500	20240724	-38.36	62400	20231101	171.15	274500	-38.36	20240724	63100	168.15	20240228	274500	-38.36	20240724	62400	171.15	20231101	1.78	N	010120	5000	1500 억	5869675	N	N	11083	N	N
6	20240830	120247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166800	1500	2	0.91	69410390500	411393	75.26	168200	173200	165200	214500	115800	165300	168722.19	19.57	0	-15842	177766	171532	164366	158132	150966	174650	161250	1500	49200	5000	119010	100	1	30000000	50040	24.30	2.88	12	1.37	6865.00	57905.00	274500	20240724	-39.23	62400	20231101	167.31	274500	-39.23	20240724	63100	164.34	20240228	274500	-39.23	20240724	62400	167.31	20231101	1.78	N	010120	5000	1500 억	5869675	N	N	11083	N	N
7	20240830	110247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	167500	2200	2	1.33	60980481200	360899	66.03	168200	173200	165200	214500	115800	165300	168970.47	19.57	0	-18680	177766	171532	164366	158132	150966	174650	161250	1500	49200	5000	119010	100	1	30000000	50250	24.40	2.89	12	1.20	6865.00	57905.00	274500	20240724	-38.98	62400	20231101	168.43	274500	-38.98	20240724	63100	165.45	20240228	274500	-38.98	20240724	62400	168.43	20231101	1.78	N	010120	5000	1500 억	5869675	N	N	11083	N	N
8	20240830	100249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166400	1100	2	0.67	45458989400	267878	49.01	168200	173200	165800	214500	115800	165300	169703.90	19.57	0	-14077	177766	171532	164366	158132	150966	174650	161250	1500	49200	5000	119010	100	1	30000000	49920	24.24	2.87	12	0.89	6865.00	57905.00	274500	20240724	-39.38	62400	20231101	166.67	274500	-39.38	20240724	63100	163.71	20240228	274500	-39.38	20240724	62400	166.67	20231101	1.78	N	010120	5000	1500 억	5869675	N	N	11083	N	N
9	20240830	090248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166800	1500	2	0.91	5647891800	33472	6.12	168200	170400	166800	214500	115800	165300	168757.13	19.57	0	-7341	177766	171532	164366	158132	150966	174650	161250	1500	49200	5000	119010	100	1	30000000	50040	24.30	2.88	12	0.11	6865.00	57905.00	274500	20240724	-39.23	62400	20231101	167.31	274500	-39.23	20240724	63100	164.34	20240228	274500	-39.23	20240724	62400	167.31	20231101	1.78	N	010120	5000	1500 억	5869675	N	N	11083	N	N
10	20240829	160247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165300	1700	2	1.04	89343749500	542587	121.43	160100	170600	157200	212500	114600	163600	164660.12	19.44	0	35977	169000	166300	163100	160400	157200	164700	158800	1500	48900	5000	117790	100	1	30000000	49590	24.08	2.85	12	1.81	6865.00	57905.00	274500	20240724	-39.78	62400	20231101	164.90	274500	-39.78	20240724	63100	161.97	20240228	274500	-39.78	20240724	62400	164.90	20231101	1.72	N	010120	5000	1500 억	5830746	N	N	11082	N	N
11	20240829	150250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165000	1400	2	0.86	84217636500	511554	114.48	160100	170600	157200	212500	114600	163600	164631.30	19.44	0	37505	169000	166300	163100	160400	157200	164700	158800	1500	48900	5000	117790	100	1	30000000	49500	24.03	2.85	12	1.71	6865.00	57905.00	274500	20240724	-39.89	62400	20231101	164.42	274500	-39.89	20240724	63100	161.49	20240228	274500	-39.89	20240724	62400	164.42	20231101	1.72	N	010120	5000	1500 억	5830746	N	N	1015	N	N
12	20240829	140251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164400	800	2	0.49	76776471200	466244	104.34	160100	170600	157200	212500	114600	163600	164670.52	19.44	0	36784	169000	166300	163100	160400	157200	164700	158800	1500	48900	5000	117790	100	1	30000000	49320	23.95	2.84	12	1.55	6865.00	57905.00	274500	20240724	-40.11	62400	20231101	163.46	274500	-40.11	20240724	63100	160.54	20240228	274500	-40.11	20240724	62400	163.46	20231101	1.72	N	010120	5000	1500 억	5830746	N	N	1015	N	N
13	20240829	130251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164600	1000	2	0.61	69883406500	424402	94.98	160100	170600	157200	212500	114600	163600	164663.63	19.44	0	35202	169000	166300	163100	160400	157200	164700	158800	1500	48900	5000	117790	100	1	30000000	49380	23.98	2.84	12	1.41	6865.00	57905.00	274500	20240724	-40.04	62400	20231101	163.78	274500	-40.04	20240724	63100	160.86	20240228	274500	-40.04	20240724	62400	163.78	20231101	1.72	N	010120	5000	1500 억	5830746	N	N	1015	N	N
14	20240829	120247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165900	2300	2	1.41	64419611900	391280	87.57	160100	170600	157200	212500	114600	163600	164638.56	19.44	0	34214	169000	166300	163100	160400	157200	164700	158800	1500	48900	5000	117790	100	1	30000000	49770	24.17	2.87	12	1.30	6865.00	57905.00	274500	20240724	-39.56	62400	20231101	165.87	274500	-39.56	20240724	63100	162.92	20240228	274500	-39.56	20240724	62400	165.87	20231101	1.72	N	010120	5000	1500 억	5830746	N	N	1015	N	N
15	20240829	110252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166400	2800	2	1.71	54877556900	333498	74.64	160100	170600	157200	212500	114600	163600	164551.84	19.44	0	35159	169000	166300	163100	160400	157200	164700	158800	1500	48900	5000	117790	100	1	30000000	49920	24.24	2.87	12	1.11	6865.00	57905.00	274500	20240724	-39.38	62400	20231101	166.67	274500	-39.38	20240724	63100	163.71	20240228	274500	-39.38	20240724	62400	166.67	20231101	1.72	N	010120	5000	1500 억	5830746	N	N	1015	N	N
16	20240829	100249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168200	4600	2	2.81	32803620200	202825	45.39	160100	168300	157200	212500	114600	163600	161732.15	19.44	0	16548	169000	166300	163100	160400	157200	164700	158800	1500	48900	5000	117790	100	1	30000000	50460	24.50	2.90	12	0.68	6865.00	57905.00	274500	20240724	-38.72	62400	20231101	169.55	274500	-38.72	20240724	63100	166.56	20240228	274500	-38.72	20240724	62400	169.55	20231101	1.72	N	010120	5000	1500 억	5830746	N	N	1015	N	N
17	20240829	090250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159100	-4500	5	-2.75	3717984400	23310	5.22	160100	160100	158400	212500	114600	163600	159473.54	19.44	0	-2657	169000	166300	163100	160400	157200	164700	158800	1500	48900	5000	117790	100	1	30000000	47730	23.18	2.75	12	0.08	6865.00	57905.00	274500	20240724	-42.04	62400	20231101	154.97	274500	-42.04	20240724	63100	152.14	20240228	274500	-42.04	20240724	62400	154.97	20231101	1.72	N	010120	5000	1500 억	5830746	N	N	1015	N	N
18	20240828	160243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163600	-2500	5	-1.51	71562530000	439575	81.65	164000	165800	159900	215500	116300	166100	162796.06	19.33	0	25747	173233	169666	163933	160366	154633	166800	157500	1500	49400	5000	119590	100	1	30000000	49080	23.83	2.83	12	1.47	6865.00	57905.00	274500	20240724	-40.40	62400	20231101	162.18	274500	-40.40	20240724	63100	159.27	20240228	274500	-40.40	20240724	62400	162.18	20231101	1.65	N	010120	5000	1500 억	5799991	N	N	1015	N	N
19	20240828	150244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164200	-1900	5	-1.14	64532432200	396665	73.68	164000	165800	159900	215500	116300	166100	162684.95	19.33	0	10206	173233	169666	163933	160366	154633	166800	157500	1500	49400	5000	119590	100	1	30000000	49260	23.92	2.84	12	1.32	6865.00	57905.00	274500	20240724	-40.18	62400	20231101	163.14	274500	-40.18	20240724	63100	160.22	20240228	274500	-40.18	20240724	62400	163.14	20231101	1.65	N	010120	5000	1500 억	5799991	N	N	722	N	N
20	20240828	140244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	163200	-2900	5	-1.75	48826205100	300636	55.84	164000	165800	159900	215500	116300	166100	162406.08	19.33	0	-3294	173233	169666	163933	160366	154633	166800	157500	1500	49400	5000	119590	100	1	30000000	48960	23.77	2.82	12	1.00	6865.00	57905.00	274500	20240724	-40.55	62400	20231101	161.54	274500	-40.55	20240724	63100	158.64	20240228	274500	-40.55	20240724	62400	161.54	20231101	1.65	N	010120	5000	1500 억	5799991	N	N	722	N	N
21	20240828	130245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161700	-4400	5	-2.65	36774486400	226460	42.07	164000	165800	159900	215500	116300	166100	162383.60	19.33	0	-16925	173233	169666	163933	160366	154633	166800	157500	1500	49400	5000	119590	100	1	30000000	48510	23.55	2.79	12	0.75	6865.00	57905.00	274500	20240724	-41.09	62400	20231101	159.13	274500	-41.09	20240724	63100	156.26	20240228	274500	-41.09	20240724	62400	159.13	20231101	1.65	N	010120	5000	1500 억	5799991	N	N	722	N	N
22	20240828	120244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161000	-5100	5	-3.07	28215938100	173159	32.17	164000	165800	160300	215500	116300	166100	162942.77	19.33	0	-19731	173233	169666	163933	160366	154633	166800	157500	1500	49400	5000	119590	100	1	30000000	48300	23.45	2.78	12	0.58	6865.00	57905.00	274500	20240724	-41.35	62400	20231101	158.01	274500	-41.35	20240724	63100	155.15	20240228	274500	-41.35	20240724	62400	158.01	20231101	1.65	N	010120	5000	1500 억	5799991	N	N	722	N	N
23	20240828	110245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161900	-4200	5	-2.53	20010699900	122271	22.71	164000	165800	161400	215500	116300	166100	163652.69	19.33	0	-8880	173233	169666	163933	160366	154633	166800	157500	1500	49400	5000	119590	100	1	30000000	48570	23.58	2.80	12	0.41	6865.00	57905.00	274500	20240724	-41.02	62400	20231101	159.46	274500	-41.02	20240724	63100	156.58	20240228	274500	-41.02	20240724	62400	159.46	20231101	1.65	N	010120	5000	1500 억	5799991	N	N	722	N	N
24	20240828	100250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164100	-2000	5	-1.20	11697109100	71155	13.22	164000	165800	162600	215500	116300	166100	164382.02	19.33	0	-3990	173233	169666	163933	160366	154633	166800	157500	1500	49400	5000	119590	100	1	30000000	49230	23.90	2.83	12	0.24	6865.00	57905.00	274500	20240724	-40.22	62400	20231101	162.98	274500	-40.22	20240724	63100	160.06	20240228	274500	-40.22	20240724	62400	162.98	20231101	1.65	N	010120	5000	1500 억	5799991	N	N	722	N	N
25	20240828	090249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	164300	-1800	5	-1.08	1527549800	9323	1.73	164000	164700	162600	215500	116300	166100	163773.85	19.33	0	-390	173233	169666	163933	160366	154633	166800	157500	1500	49400	5000	119590	100	1	30000000	49290	23.93	2.84	12	0.03	6865.00	57905.00	274500	20240724	-40.15	62400	20231101	163.30	274500	-40.15	20240724	63100	160.38	20240228	274500	-40.15	20240724	62400	163.30	20231101	1.65	N	010120	5000	1500 억	5799991	N	N	722	N	N
26	20240827	160245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166100	-2000	5	-1.19	86623549500	533884	117.59	166300	167500	158200	218500	117700	168100	162244.65	19.32	0	9913	181433	174766	171333	164666	161233	173050	162950	1500	50400	5000	121030	100	1	30000000	49830	24.20	2.87	12	1.78	6865.00	57905.00	274500	20240724	-39.49	62400	20231101	166.19	274500	-39.49	20240724	63100	163.23	20240228	274500	-39.49	20240724	62400	166.19	20231101	1.62	N	010120	5000	1500 억	5795112	N	N	722	N	N
27	20240827	150245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165900	-2200	5	-1.31	82523760400	509175	112.15	166300	167500	158200	218500	117700	168100	162072.44	19.32	0	10235	181433	174766	171333	164666	161233	173050	162950	1500	50400	5000	121030	100	1	30000000	49770	24.17	2.87	12	1.70	6865.00	57905.00	274500	20240724	-39.56	62400	20231101	165.87	274500	-39.56	20240724	63100	162.92	20240228	274500	-39.56	20240724	62400	165.87	20231101	1.62	N	010120	5000	1500 억	5795112	N	N	253	N	N
28	20240827	140244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	165800	-2300	5	-1.37	72470752900	448633	98.81	166300	167500	158200	218500	117700	168100	161535.56	19.32	0	8577	181433	174766	171333	164666	161233	173050	162950	1500	50400	5000	121030	100	1	30000000	49740	24.15	2.86	12	1.50	6865.00	57905.00	274500	20240724	-39.60	62400	20231101	165.71	274500	-39.60	20240724	63100	162.76	20240228	274500	-39.60	20240724	62400	165.71	20231101	1.62	N	010120	5000	1500 억	5795112	N	N	253	N	N
29	20240827	130245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	161700	-6400	5	-3.81	58026617600	360573	79.42	166300	167500	158200	218500	117700	168100	160927.17	19.32	0	-3500	181433	174766	171333	164666	161233	173050	162950	1500	50400	5000	121030	100	1	30000000	48510	23.55	2.79	12	1.20	6865.00	57905.00	274500	20240724	-41.09	62400	20231101	159.13	274500	-41.09	20240724	63100	156.26	20240228	274500	-41.09	20240724	62400	159.13	20231101	1.62	N	010120	5000	1500 억	5795112	N	N	253	N	N
30	20240827	120246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	162900	-5200	5	-3.09	51395603000	319725	70.42	166300	167500	158200	218500	117700	168100	160747.40	19.32	0	-9043	181433	174766	171333	164666	161233	173050	162950	1500	50400	5000	121030	100	1	30000000	48870	23.73	2.81	12	1.07	6865.00	57905.00	274500	20240724	-40.66	62400	20231101	161.06	274500	-40.66	20240724	63100	158.16	20240228	274500	-40.66	20240724	62400	161.06	20231101	1.62	N	010120	5000	1500 억	5795112	N	N	253	N	N
31	20240827	110246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	159100	-9000	5	-5.35	43317296900	269547	59.37	166300	167500	158200	218500	117700	168100	160701.67	19.32	0	-20814	181433	174766	171333	164666	161233	173050	162950	1500	50400	5000	121030	100	1	30000000	47730	23.18	2.75	12	0.90	6865.00	57905.00	274500	20240724	-42.04	62400	20231101	154.97	274500	-42.04	20240724	63100	152.14	20240228	274500	-42.04	20240724	62400	154.97	20231101	1.62	N	010120	5000	1500 억	5795112	N	N	253	N	N
32	20240827	100244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	158900	-9200	5	-5.47	34509658600	214319	47.20	166300	167500	158200	218500	117700	168100	161017.19	19.32	0	-24555	181433	174766	171333	164666	161233	173050	162950	1500	50400	5000	121030	100	1	30000000	47670	23.15	2.74	12	0.71	6865.00	57905.00	274500	20240724	-42.11	62400	20231101	154.65	274500	-42.11	20240724	63100	151.82	20240228	274500	-42.11	20240724	62400	154.65	20231101	1.62	N	010120	5000	1500 억	5795112	N	N	253	N	N
33	20240827	090243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	166600	-1500	5	-0.89	2298407900	13831	3.05	166300	166800	165500	218500	117700	168100	166165.83	19.32	0	-1379	181433	174766	171333	164666	161233	173050	162950	1500	50400	5000	121030	100	1	30000000	49980	24.27	2.88	12	0.05	6865.00	57905.00	274500	20240724	-39.31	62400	20231101	166.99	274500	-39.31	20240724	63100	164.03	20240228	274500	-39.31	20240724	62400	166.99	20231101	1.62	N	010120	5000	1500 억	5795112	N	N	253	N	N
34	20240826	160241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168100	-2200	5	-1.29	77254372800	448593	190.25	172100	178000	167900	221000	119300	170300	172223.00	19.42	0	-23268	175766	173032	170366	167632	164966	174400	169000	1500	50700	5000	122610	100	1	30000000	50430	24.49	2.90	12	1.50	6865.00	57905.00	274500	20240724	-38.76	62400	20231101	169.39	274500	-38.76	20240724	63100	166.40	20240228	274500	-38.76	20240724	62400	169.39	20231101	1.61	N	010120	5000	1500 억	5824630	N	N	253	N	N
35	20240826	150244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168200	-2100	5	-1.23	72686952100	421437	178.73	172100	178000	167900	221000	119300	170300	172474.06	19.42	0	-22366	175766	173032	170366	167632	164966	174400	169000	1500	50700	5000	122610	100	1	30000000	50460	24.50	2.90	12	1.40	6865.00	57905.00	274500	20240724	-38.72	62400	20231101	169.55	274500	-38.72	20240724	63100	166.56	20240228	274500	-38.72	20240724	62400	169.55	20231101	1.61	N	010120	5000	1500 억	5824630	N	N	1090	N	N
36	20240826	140244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168300	-2000	5	-1.17	67235681500	389074	165.01	172100	178000	167900	221000	119300	170300	172809.50	19.42	0	-22192	175766	173032	170366	167632	164966	174400	169000	1500	50700	5000	122610	100	1	30000000	50490	24.52	2.91	12	1.30	6865.00	57905.00	274500	20240724	-38.69	62400	20231101	169.71	274500	-38.69	20240724	63100	166.72	20240228	274500	-38.69	20240724	62400	169.71	20231101	1.61	N	010120	5000	1500 억	5824630	N	N	1090	N	N
37	20240826	130245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169100	-1200	5	-0.70	59361163300	342411	145.22	172100	178000	168600	221000	119300	170300	173362.31	19.42	0	-24544	175766	173032	170366	167632	164966	174400	169000	1500	50700	5000	122610	100	1	30000000	50730	24.63	2.92	12	1.14	6865.00	57905.00	274500	20240724	-38.40	62400	20231101	170.99	274500	-38.40	20240724	63100	167.99	20240228	274500	-38.40	20240724	62400	170.99	20231101	1.61	N	010120	5000	1500 억	5824630	N	N	1090	N	N
38	20240826	120243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170500	200	2	0.12	52126275200	299758	127.13	172100	178000	169800	221000	119300	170300	173894.53	19.42	0	-18995	175766	173032	170366	167632	164966	174400	169000	1500	50700	5000	122610	100	1	30000000	51150	24.84	2.94	12	1.00	6865.00	57905.00	274500	20240724	-37.89	62400	20231101	173.24	274500	-37.89	20240724	63100	170.21	20240228	274500	-37.89	20240724	62400	173.24	20231101	1.61	N	010120	5000	1500 억	5824630	N	N	1090	N	N
39	20240826	110244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171500	1200	2	0.70	45095390500	258560	109.66	172100	178000	171200	221000	119300	170300	174409.77	19.42	0	-8519	175766	173032	170366	167632	164966	174400	169000	1500	50700	5000	122610	100	1	30000000	51450	24.98	2.96	12	0.86	6865.00	57905.00	274500	20240724	-37.52	62400	20231101	174.84	274500	-37.52	20240724	63100	171.79	20240228	274500	-37.52	20240724	62400	174.84	20231101	1.61	N	010120	5000	1500 억	5824630	N	N	1090	N	N
40	20240826	100243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173700	3400	2	2.00	36951660200	211275	89.60	172100	178000	171600	221000	119300	170300	174898.40	19.42	0	4489	175766	173032	170366	167632	164966	174400	169000	1500	50700	5000	122610	100	1	30000000	52110	25.30	3.00	12	0.70	6865.00	57905.00	274500	20240724	-36.72	62400	20231101	178.37	274500	-36.72	20240724	63100	175.28	20240228	274500	-36.72	20240724	62400	178.37	20231101	1.61	N	010120	5000	1500 억	5824630	N	N	1090	N	N
41	20240826	090243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176900	6600	2	3.88	7776074200	44267	18.77	172100	177400	172100	221000	119300	170300	175663.00	19.42	0	18129	175766	173032	170366	167632	164966	174400	169000	1500	50700	5000	122610	100	1	30000000	53070	25.77	3.06	12	0.15	6865.00	57905.00	274500	20240724	-35.56	62400	20231101	183.49	274500	-35.56	20240724	63100	180.35	20240228	274500	-35.56	20240724	62400	183.49	20231101	1.61	N	010120	5000	1500 억	5824630	N	N	1090	N	N
42	20240823	160244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170300	-700	5	-0.41	39427250800	230703	41.92	168700	173100	167700	222000	119700	171000	170902.18	19.41	0	-615	181800	176400	173700	168300	165600	175050	166950	1500	51000	5000	123120	100	1	30000000	51090	24.81	2.94	12	0.77	6865.00	57905.00	274500	20240724	-37.96	62400	20231101	172.92	274500	-37.96	20240724	63100	169.89	20240228	274500	-37.96	20240724	62400	172.92	20231101	1.62	N	010120	5000	1500 억	5821757	N	N	1090	N	N
43	20240823	150244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170600	-400	5	-0.23	35596614700	208219	37.83	168700	173100	167700	222000	119700	171000	170957.57	19.41	0	2631	181800	176400	173700	168300	165600	175050	166950	1500	51000	5000	123120	100	1	30000000	51180	24.85	2.95	12	0.69	6865.00	57905.00	274500	20240724	-37.85	62400	20231101	173.40	274500	-37.85	20240724	63100	170.36	20240228	274500	-37.85	20240724	62400	173.40	20231101	1.62	N	010120	5000	1500 억	5821757	N	N	306	N	N
44	20240823	140244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170700	-300	5	-0.18	31019462800	181422	32.96	168700	173100	167700	222000	119700	171000	170979.61	19.41	0	5623	181800	176400	173700	168300	165600	175050	166950	1500	51000	5000	123120	100	1	30000000	51210	24.87	2.95	12	0.60	6865.00	57905.00	274500	20240724	-37.81	62400	20231101	173.56	274500	-37.81	20240724	63100	170.52	20240228	274500	-37.81	20240724	62400	173.56	20231101	1.62	N	010120	5000	1500 억	5821757	N	N	306	N	N
45	20240823	130243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171200	200	2	0.12	26669904300	155984	28.34	168700	173100	167700	222000	119700	171000	170978.46	19.41	0	10374	181800	176400	173700	168300	165600	175050	166950	1500	51000	5000	123120	100	1	30000000	51360	24.94	2.96	12	0.52	6865.00	57905.00	274500	20240724	-37.63	62400	20231101	174.36	274500	-37.63	20240724	63100	171.32	20240228	274500	-37.63	20240724	62400	174.36	20231101	1.62	N	010120	5000	1500 억	5821757	N	N	306	N	N
46	20240823	120243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171800	800	2	0.47	23026120900	134727	24.48	168700	173100	167700	222000	119700	171000	170909.46	19.41	0	14306	181800	176400	173700	168300	165600	175050	166950	1500	51000	5000	123120	100	1	30000000	51540	25.03	2.97	12	0.45	6865.00	57905.00	274500	20240724	-37.41	62400	20231101	175.32	274500	-37.41	20240724	63100	172.27	20240228	274500	-37.41	20240724	62400	175.32	20231101	1.62	N	010120	5000	1500 억	5821757	N	N	306	N	N
47	20240823	110243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171800	800	2	0.47	19927716800	116644	21.19	168700	173100	167700	222000	119700	171000	170842.16	19.41	0	14462	181800	176400	173700	168300	165600	175050	166950	1500	51000	5000	123120	100	1	30000000	51540	25.03	2.97	12	0.39	6865.00	57905.00	274500	20240724	-37.41	62400	20231101	175.32	274500	-37.41	20240724	63100	172.27	20240228	274500	-37.41	20240724	62400	175.32	20231101	1.62	N	010120	5000	1500 억	5821757	N	N	306	N	N
48	20240823	100243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172300	1300	2	0.76	14409663100	84543	15.36	168700	173100	167700	222000	119700	171000	170441.66	19.41	0	10550	181800	176400	173700	168300	165600	175050	166950	1500	51000	5000	123120	100	1	30000000	51690	25.10	2.98	12	0.28	6865.00	57905.00	274500	20240724	-37.23	62400	20231101	176.12	274500	-37.23	20240724	63100	173.06	20240228	274500	-37.23	20240724	62400	176.12	20231101	1.62	N	010120	5000	1500 억	5821757	N	N	306	N	N
49	20240823	090244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168500	-2500	5	-1.46	1965731200	11653	2.12	168700	169000	168200	222000	119700	171000	168683.88	19.41	0	-1204	181800	176400	173700	168300	165600	175050	166950	1500	51000	5000	123120	100	1	30000000	50550	24.54	2.91	12	0.04	6865.00	57905.00	274500	20240724	-38.62	62400	20231101	170.03	274500	-38.62	20240724	63100	167.04	20240228	274500	-38.62	20240724	62400	170.03	20231101	1.62	N	010120	5000	1500 억	5821757	N	N	306	N	N
50	20240822	160242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171000	600	2	0.35	95025637600	544241	162.57	175800	179100	171000	221500	119300	170400	174608.37	19.36	0	9540	177800	174100	170300	166600	162800	175950	168450	1500	51100	5000	122680	100	1	30000000	51300	24.91	2.95	12	1.81	6865.00	57905.00	274500	20240724	-37.70	62400	20231101	174.04	274500	-37.70	20240724	63100	171.00	20240228	274500	-37.70	20240724	62400	174.04	20231101	1.55	N	010120	5000	1500 억	5807670	N	N	306	N	N
51	20240822	150244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171400	1000	2	0.59	89370599500	511205	152.70	175800	179100	171200	221500	119300	170400	174823.41	19.36	0	6174	177800	174100	170300	166600	162800	175950	168450	1500	51100	5000	122680	100	1	30000000	51420	24.97	2.96	12	1.70	6865.00	57905.00	274500	20240724	-37.56	62400	20231101	174.68	274500	-37.56	20240724	63100	171.63	20240228	274500	-37.56	20240724	62400	174.68	20231101	1.55	N	010120	5000	1500 억	5807670	N	N	213	N	N
52	20240822	140245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	172300	1900	2	1.12	84278900300	481553	143.85	175800	179100	171200	221500	119300	170400	175014.80	19.36	0	6934	177800	174100	170300	166600	162800	175950	168450	1500	51100	5000	122680	100	1	30000000	51690	25.10	2.98	12	1.61	6865.00	57905.00	274500	20240724	-37.23	62400	20231101	176.12	274500	-37.23	20240724	63100	173.06	20240228	274500	-37.23	20240724	62400	176.12	20231101	1.55	N	010120	5000	1500 억	5807670	N	N	213	N	N
53	20240822	130243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173200	2800	2	1.64	78858769800	450053	134.44	175800	179100	171400	221500	119300	170400	175221.07	19.36	0	11455	177800	174100	170300	166600	162800	175950	168450	1500	51100	5000	122680	100	1	30000000	51960	25.23	2.99	12	1.50	6865.00	57905.00	274500	20240724	-36.90	62400	20231101	177.56	274500	-36.90	20240724	63100	174.48	20240228	274500	-36.90	20240724	62400	177.56	20231101	1.55	N	010120	5000	1500 억	5807670	N	N	213	N	N
54	20240822	120245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173500	3100	2	1.82	71837226400	409349	122.28	175800	179100	172500	221500	119300	170400	175491.39	19.36	0	15182	177800	174100	170300	166600	162800	175950	168450	1500	51100	5000	122680	100	1	30000000	52050	25.27	3.00	12	1.36	6865.00	57905.00	274500	20240724	-36.79	62400	20231101	178.04	274500	-36.79	20240724	63100	174.96	20240228	274500	-36.79	20240724	62400	178.04	20231101	1.55	N	010120	5000	1500 억	5807670	N	N	213	N	N
55	20240822	110242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173900	3500	2	2.05	64732333800	368349	110.03	175800	179100	172900	221500	119300	170400	175736.42	19.36	0	24154	177800	174100	170300	166600	162800	175950	168450	1500	51100	5000	122680	100	1	30000000	52170	25.33	3.00	12	1.23	6865.00	57905.00	274500	20240724	-36.65	62400	20231101	178.69	274500	-36.65	20240724	63100	175.59	20240228	274500	-36.65	20240724	62400	178.69	20231101	1.55	N	010120	5000	1500 억	5807670	N	N	213	N	N
56	20240822	100243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174100	3700	2	2.17	38521514700	219928	65.70	175800	177600	172900	221500	119300	170400	175155.12	19.36	0	404	177800	174100	170300	166600	162800	175950	168450	1500	51100	5000	122680	100	1	30000000	52230	25.36	3.01	12	0.73	6865.00	57905.00	274500	20240724	-36.58	62400	20231101	179.01	274500	-36.58	20240724	63100	175.91	20240228	274500	-36.58	20240724	62400	179.01	20231101	1.55	N	010120	5000	1500 억	5807670	N	N	213	N	N
57	20240822	090242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	177500	7100	2	4.17	10078117400	57058	17.04	175800	177600	175600	221500	119300	170400	176629.35	19.36	0	10179	177800	174100	170300	166600	162800	175950	168450	1500	51100	5000	122680	100	1	30000000	53250	25.86	3.07	12	0.19	6865.00	57905.00	274500	20240724	-35.34	62400	20231101	184.46	274500	-35.34	20240724	63100	181.30	20240228	274500	-35.34	20240724	62400	184.46	20231101	1.55	N	010120	5000	1500 억	5807670	N	N	213	N	N
58	20240821	160242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170400	600	2	0.35	55436664800	325297	65.43	168100	174000	166500	220500	118900	169800	170419.91	19.30	0	7429	179666	174732	172066	167132	164466	173400	165800	1500	50700	5000	122250	100	1	30000000	51120	24.82	2.94	12	1.08	6865.00	57905.00	274500	20240724	-37.92	62400	20231101	173.08	274500	-37.92	20240724	63100	170.05	20240228	274500	-37.92	20240724	62400	173.08	20231101	1.49	N	010120	5000	1500 억	5791488	N	N	213	N	N
59	20240821	150245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170300	500	2	0.29	50881509200	298560	60.06	168100	174000	166500	220500	118900	169800	170424.45	19.30	0	4330	179666	174732	172066	167132	164466	173400	165800	1500	50700	5000	122250	100	1	30000000	51090	24.81	2.94	12	1.00	6865.00	57905.00	274500	20240724	-37.96	62400	20231101	172.92	274500	-37.96	20240724	63100	169.89	20240228	274500	-37.96	20240724	62400	172.92	20231101	1.49	N	010120	5000	1500 억	5791488	N	N	1241	N	N
60	20240821	140241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170400	600	2	0.35	45672928800	267938	53.90	168100	174000	166500	220500	118900	169800	170462.45	19.30	0	201	179666	174732	172066	167132	164466	173400	165800	1500	50700	5000	122250	100	1	30000000	51120	24.82	2.94	12	0.89	6865.00	57905.00	274500	20240724	-37.92	62400	20231101	173.08	274500	-37.92	20240724	63100	170.05	20240228	274500	-37.92	20240724	62400	173.08	20231101	1.49	N	010120	5000	1500 억	5791488	N	N	1241	N	N
61	20240821	130242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168200	-1600	5	-0.94	41527157900	243399	48.96	168100	174000	166500	220500	118900	169800	170615.73	19.30	0	-1721	179666	174732	172066	167132	164466	173400	165800	1500	50700	5000	122250	100	1	30000000	50460	24.50	2.90	12	0.81	6865.00	57905.00	274500	20240724	-38.72	62400	20231101	169.55	274500	-38.72	20240724	63100	166.56	20240228	274500	-38.72	20240724	62400	169.55	20231101	1.49	N	010120	5000	1500 억	5791488	N	N	1241	N	N
62	20240821	120246	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169100	-700	5	-0.41	38168446000	223464	44.95	168100	174000	166500	220500	118900	169800	170806.54	19.30	0	453	179666	174732	172066	167132	164466	173400	165800	1500	50700	5000	122250	100	1	30000000	50730	24.63	2.92	12	0.74	6865.00	57905.00	274500	20240724	-38.40	62400	20231101	170.99	274500	-38.40	20240724	63100	167.99	20240228	274500	-38.40	20240724	62400	170.99	20231101	1.49	N	010120	5000	1500 억	5791488	N	N	1241	N	N
63	20240821	110242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168500	-1300	5	-0.77	34637690100	202559	40.74	168100	174000	166500	220500	118900	169800	171004.44	19.30	0	3850	179666	174732	172066	167132	164466	173400	165800	1500	50700	5000	122250	100	1	30000000	50550	24.54	2.91	12	0.68	6865.00	57905.00	274500	20240724	-38.62	62400	20231101	170.03	274500	-38.62	20240724	63100	167.04	20240228	274500	-38.62	20240724	62400	170.03	20231101	1.49	N	010120	5000	1500 억	5791488	N	N	1241	N	N
64	20240821	100245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170800	1000	2	0.59	27093167800	157940	31.77	168100	174000	166500	220500	118900	169800	171548.23	19.30	0	12040	179666	174732	172066	167132	164466	173400	165800	1500	50700	5000	122250	100	1	30000000	51240	24.88	2.95	12	0.53	6865.00	57905.00	274500	20240724	-37.78	62400	20231101	173.72	274500	-37.78	20240724	63100	170.68	20240228	274500	-37.78	20240724	62400	173.72	20231101	1.49	N	010120	5000	1500 억	5791488	N	N	1241	N	N
65	20240821	090242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	168500	-1300	5	-0.77	2554567800	15242	3.07	168100	168500	166500	220500	118900	169800	167500.54	19.30	0	-9	179666	174732	172066	167132	164466	173400	165800	1500	50700	5000	122250	100	1	30000000	50550	24.54	2.91	12	0.05	6865.00	57905.00	274500	20240724	-38.62	62400	20231101	170.03	274500	-38.62	20240724	63100	167.04	20240228	274500	-38.62	20240724	62400	170.03	20231101	1.49	N	010120	5000	1500 억	5791488	N	N	1241	N	N
66	20240820	160239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169800	-2100	5	-1.22	84992228800	491879	116.28	175000	177000	169400	223000	120400	171900	172795.80	19.56	0	-64032	183100	177500	174400	168800	165700	175950	167250	1500	51100	5000	123760	100	1	30000000	50940	24.73	2.93	12	1.64	6865.00	57905.00	274500	20240724	-38.14	62400	20231101	172.12	274500	-38.14	20240724	63100	169.10	20240228	274500	-38.14	20240724	62400	172.12	20231101	1.46	N	010120	5000	1500 억	5868000	N	N	1241	N	N
67	20240820	150243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	170100	-1800	5	-1.05	78340354000	452724	107.03	175000	177000	169400	223000	120400	171900	173042.19	19.56	0	-62793	183100	177500	174400	168800	165700	175950	167250	1500	51100	5000	123760	100	1	30000000	51030	24.78	2.94	12	1.51	6865.00	57905.00	274500	20240724	-38.03	62400	20231101	172.60	274500	-38.03	20240724	63100	169.57	20240228	274500	-38.03	20240724	62400	172.60	20231101	1.46	N	010120	5000	1500 억	5868000	N	N	250	N	N
68	20240820	140243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	169800	-2100	5	-1.22	70078980600	404105	95.53	175000	177000	169400	223000	120400	171900	173417.75	19.56	0	-55031	183100	177500	174400	168800	165700	175950	167250	1500	51100	5000	123760	100	1	30000000	50940	24.73	2.93	12	1.35	6865.00	57905.00	274500	20240724	-38.14	62400	20231101	172.12	274500	-38.14	20240724	63100	169.10	20240228	274500	-38.14	20240724	62400	172.12	20231101	1.46	N	010120	5000	1500 억	5868000	N	N	250	N	N
69	20240820	130241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	171300	-600	5	-0.35	54901528600	314942	74.45	175000	177000	171300	223000	120400	171900	174322.66	19.56	0	-35060	183100	177500	174400	168800	165700	175950	167250	1500	51100	5000	123760	100	1	30000000	51390	24.95	2.96	12	1.05	6865.00	57905.00	274500	20240724	-37.60	62400	20231101	174.52	274500	-37.60	20240724	63100	171.47	20240228	274500	-37.60	20240724	62400	174.52	20231101	1.46	N	010120	5000	1500 억	5868000	N	N	250	N	N
70	20240820	120241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	174400	2500	2	1.45	44753542900	256177	60.56	175000	177000	172500	223000	120400	171900	174697.74	19.56	0	-10207	183100	177500	174400	168800	165700	175950	167250	1500	51100	5000	123760	100	1	30000000	52320	25.40	3.01	12	0.85	6865.00	57905.00	274500	20240724	-36.47	62400	20231101	179.49	274500	-36.47	20240724	63100	176.39	20240228	274500	-36.47	20240724	62400	179.49	20231101	1.46	N	010120	5000	1500 억	5868000	N	N	250	N	N
71	20240820	110241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173700	1800	2	1.05	34496551900	197450	46.68	175000	177000	172500	223000	120400	171900	174710.32	19.56	0	-11236	183100	177500	174400	168800	165700	175950	167250	1500	51100	5000	123760	100	1	30000000	52110	25.30	3.00	12	0.66	6865.00	57905.00	274500	20240724	-36.72	62400	20231101	178.37	274500	-36.72	20240724	63100	175.28	20240228	274500	-36.72	20240724	62400	178.37	20231101	1.46	N	010120	5000	1500 억	5868000	N	N	250	N	N
72	20240820	100240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	173600	1700	2	0.99	24812266500	141697	33.50	175000	177000	173200	223000	120400	171900	175107.92	19.56	0	-6838	183100	177500	174400	168800	165700	175950	167250	1500	51100	5000	123760	100	1	30000000	52080	25.29	3.00	12	0.47	6865.00	57905.00	274500	20240724	-36.76	62400	20231101	178.21	274500	-36.76	20240724	63100	175.12	20240228	274500	-36.76	20240724	62400	178.21	20231101	1.46	N	010120	5000	1500 억	5868000	N	N	250	N	N
73	20240820	090241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	176000	4100	2	2.39	6386380300	36340	8.59	175000	177000	175000	223000	120400	171900	175739.69	19.56	0	6337	183100	177500	174400	168800	165700	175950	167250	1500	51100	5000	123760	100	1	30000000	52800	25.64	3.04	12	0.12	6865.00	57905.00	274500	20240724	-35.88	62400	20231101	182.05	274500	-35.88	20240724	63100	178.92	20240228	274500	-35.88	20240724	62400	182.05	20231101	1.46	N	010120	5000	1500 억	5868000	N	N	250	N	N
74	20240819	160240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	171900	-7400	5	-4.13	72737498400	418295	69.87	179700	180000	171300	233000	125600	179300	173887.03	19.80	0	-69911	185566	182432	180266	177132	174966	181350	176050	1500	53700	5000	129090	100	1	30000000	51570	25.04	2.97	12	1.39	6865.00	57905.00	274500	20240724	-37.38	62400	20231101	175.48	274500	-37.38	20240724	63100	172.42	20240228	274500	-37.38	20240724	62400	175.48	20231101	1.57	N	010120	5000	1500 억	5940570	N	N	250	N	N
75	20240819	150239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	172000	-7300	5	-4.07	64690097900	371477	62.05	179700	180000	171500	233000	125600	179300	174136.55	19.80	0	-67043	185566	182432	180266	177132	174966	181350	176050	1500	53700	5000	129090	100	1	30000000	51600	25.05	2.97	12	1.24	6865.00	57905.00	274500	20240724	-37.34	62400	20231101	175.64	274500	-37.34	20240724	63100	172.58	20240228	274500	-37.34	20240724	62400	175.64	20231101	1.57	N	010120	5000	1500 억	5940570	N	N	1183	N	N
76	20240819	140240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	172100	-7200	5	-4.02	52455295000	300484	50.19	179700	180000	172100	233000	125600	179300	174562.09	19.80	0	-59774	185566	182432	180266	177132	174966	181350	176050	1500	53700	5000	129090	100	1	30000000	51630	25.07	2.97	12	1.00	6865.00	57905.00	274500	20240724	-37.30	62400	20231101	175.80	274500	-37.30	20240724	63100	172.74	20240228	274500	-37.30	20240724	62400	175.80	20231101	1.57	N	010120	5000	1500 억	5940570	N	N	1183	N	N
77	20240819	130241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	174300	-5000	5	-2.79	43265654100	247355	41.32	179700	180000	172100	233000	125600	179300	174905.02	19.80	0	-50103	185566	182432	180266	177132	174966	181350	176050	1500	53700	5000	129090	100	1	30000000	52290	25.39	3.01	12	0.82	6865.00	57905.00	274500	20240724	-36.50	62400	20231101	179.33	274500	-36.50	20240724	63100	176.23	20240228	274500	-36.50	20240724	62400	179.33	20231101	1.57	N	010120	5000	1500 억	5940570	N	N	1183	N	N
78	20240819	120239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	173800	-5500	5	-3.07	38511989400	220043	36.75	179700	180000	172100	233000	125600	179300	175011.32	19.80	0	-50323	185566	182432	180266	177132	174966	181350	176050	1500	53700	5000	129090	100	1	30000000	52140	25.32	3.00	12	0.73	6865.00	57905.00	274500	20240724	-36.68	62400	20231101	178.53	274500	-36.68	20240724	63100	175.44	20240228	274500	-36.68	20240724	62400	178.53	20231101	1.57	N	010120	5000	1500 억	5940570	N	N	1183	N	N
79	20240819	110240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	173100	-6200	5	-3.46	34224543800	195297	32.62	179700	180000	172100	233000	125600	179300	175233.99	19.80	0	-49172	185566	182432	180266	177132	174966	181350	176050	1500	53700	5000	129090	100	1	30000000	51930	25.21	2.99	12	0.65	6865.00	57905.00	274500	20240724	-36.94	62400	20231101	177.40	274500	-36.94	20240724	63100	174.33	20240228	274500	-36.94	20240724	62400	177.40	20231101	1.57	N	010120	5000	1500 억	5940570	N	N	1183	N	N
80	20240819	100240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	174500	-4800	5	-2.68	20608849600	116694	19.49	179700	180000	174300	233000	125600	179300	176595.24	19.80	0	-18761	185566	182432	180266	177132	174966	181350	176050	1500	53700	5000	129090	100	1	30000000	52350	25.42	3.01	12	0.39	6865.00	57905.00	274500	20240724	-36.43	62400	20231101	179.65	274500	-36.43	20240724	63100	176.55	20240228	274500	-36.43	20240724	62400	179.65	20231101	1.57	N	010120	5000	1500 억	5940570	N	N	1183	N	N
81	20240819	090239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	178300	-1000	5	-0.56	2497012200	13956	2.33	179700	180000	177000	233000	125600	179300	178907.39	19.80	0	-1825	185566	182432	180266	177132	174966	181350	176050	1500	53700	5000	129090	100	1	30000000	53490	25.97	3.08	12	0.05	6865.00	57905.00	274500	20240724	-35.05	62400	20231101	185.74	274500	-35.05	20240724	63100	182.57	20240228	274500	-35.05	20240724	62400	185.74	20231101	1.57	N	010120	5000	1500 억	5940570	N	N	1183	N	N
82	20240816	160238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	179300	3400	2	1.93	107189872400	593512	56.86	181100	183400	178100	228500	123200	175900	180604.14	19.92	0	-24862	188700	182300	177400	171000	166100	185500	174200	1500	52600	5000	126640	100	1	30000000	53790	26.12	3.10	12	1.98	6865.00	57905.00	274500	20240724	-34.68	62400	20231101	187.34	274500	-34.68	20240724	63100	184.15	20240228	274500	-34.68	20240724	62400	187.34	20231101	1.45	N	010120	5000	1500 억	5976665	N	N	1183	N	N
83	20240816	150240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	179700	3800	2	2.16	100702636500	557388	53.40	181100	183400	178100	228500	123200	175900	180668.84	19.92	0	-31365	188700	182300	177400	171000	166100	185500	174200	1500	52600	5000	126640	100	1	30000000	53910	26.18	3.10	12	1.86	6865.00	57905.00	274500	20240724	-34.54	62400	20231101	187.98	274500	-34.54	20240724	63100	184.79	20240228	274500	-34.54	20240724	62400	187.98	20231101	1.45	N	010120	5000	1500 억	5976665	N	N	1835	N	N
84	20240816	140240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	179500	3600	2	2.05	92120151900	509723	48.83	181100	183400	178100	228500	123200	175900	180725.92	19.92	0	-31129	188700	182300	177400	171000	166100	185500	174200	1500	52600	5000	126640	100	1	30000000	53850	26.15	3.10	12	1.70	6865.00	57905.00	274500	20240724	-34.61	62400	20231101	187.66	274500	-34.61	20240724	63100	184.47	20240228	274500	-34.61	20240724	62400	187.66	20231101	1.45	N	010120	5000	1500 억	5976665	N	N	1835	N	N
85	20240816	130242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	179300	3400	2	1.93	83834320500	463636	44.42	181100	183400	178100	228500	123200	175900	180819.28	19.92	0	-28934	188700	182300	177400	171000	166100	185500	174200	1500	52600	5000	126640	100	1	30000000	53790	26.12	3.10	12	1.55	6865.00	57905.00	274500	20240724	-34.68	62400	20231101	187.34	274500	-34.68	20240724	63100	184.15	20240228	274500	-34.68	20240724	62400	187.34	20231101	1.45	N	010120	5000	1500 억	5976665	N	N	1835	N	N
86	20240816	120240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	179500	3600	2	2.05	76689707100	423722	40.59	181100	183400	178100	228500	123200	175900	180990.63	19.92	0	-24755	188700	182300	177400	171000	166100	185500	174200	1500	52600	5000	126640	100	1	30000000	53850	26.15	3.10	12	1.41	6865.00	57905.00	274500	20240724	-34.61	62400	20231101	187.66	274500	-34.61	20240724	63100	184.47	20240228	274500	-34.61	20240724	62400	187.66	20231101	1.45	N	010120	5000	1500 억	5976665	N	N	1835	N	N
87	20240816	110240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	180800	4900	2	2.79	68345576400	377290	36.14	181100	183400	178100	228500	123200	175900	181148.67	19.92	0	-18833	188700	182300	177400	171000	166100	185500	174200	1500	52600	5000	126640	100	1	30000000	54240	26.34	3.12	12	1.26	6865.00	57905.00	274500	20240724	-34.13	62400	20231101	189.74	274500	-34.13	20240724	63100	186.53	20240228	274500	-34.13	20240724	62400	189.74	20231101	1.45	N	010120	5000	1500 억	5976665	N	N	1835	N	N
88	20240816	100239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	179700	3800	2	2.16	56475520100	311600	29.85	181100	183400	178100	228500	123200	175900	181243.66	19.92	0	-19247	188700	182300	177400	171000	166100	185500	174200	1500	52600	5000	126640	100	1	30000000	53910	26.18	3.10	12	1.04	6865.00	57905.00	274500	20240724	-34.54	62400	20231101	187.98	274500	-34.54	20240724	63100	184.79	20240228	274500	-34.54	20240724	62400	187.98	20231101	1.45	N	010120	5000	1500 억	5976665	N	N	1835	N	N
89	20240816	090240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	183000	7100	2	4.04	13448683900	73949	7.08	181100	183100	181100	228500	123200	175900	181864.39	19.92	0	2576	188700	182300	177400	171000	166100	185500	174200	1500	52600	5000	126640	100	1	30000000	54900	26.66	3.16	12	0.25	6865.00	57905.00	274500	20240724	-33.33	62400	20231101	193.27	274500	-33.33	20240724	63100	190.02	20240228	274500	-33.33	20240724	62400	193.27	20231101	1.45	N	010120	5000	1500 억	5976665	N	N	1835	N	N
90	20240814	160240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	175900	7600	2	4.52	186183903500	1036501	165.66	172500	183800	172500	218500	117900	168300	179633.42	19.59	0	95568	181300	174800	170000	163500	158700	172400	161100	1500	50200	5000	121170	100	1	30000000	52770	25.62	3.04	12	3.46	6865.00	57905.00	274500	20240724	-35.92	62400	20231101	181.89	274500	-35.92	20240724	63100	178.76	20240228	274500	-35.92	20240724	62400	181.89	20231101	1.40	N	010120	5000	1500 억	5877409	N	N	1835	N	N
91	20240814	150241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	175600	7300	2	4.34	177081420500	984634	157.37	172500	183800	172500	218500	117900	168300	179845.80	19.59	0	82327	181300	174800	170000	163500	158700	172400	161100	1500	50200	5000	121170	100	1	30000000	52680	25.58	3.03	12	3.28	6865.00	57905.00	274500	20240724	-36.03	62400	20231101	181.41	274500	-36.03	20240724	63100	178.29	20240228	274500	-36.03	20240724	62400	181.41	20231101	1.40	N	010120	5000	1500 억	5877409	N	N	3760	N	N
92	20240814	140243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	176800	8500	2	5.05	163138955100	905722	144.76	172500	183800	172500	218500	117900	168300	180121.32	19.59	0	82228	181300	174800	170000	163500	158700	172400	161100	1500	50200	5000	121170	100	1	30000000	53040	25.75	3.05	12	3.02	6865.00	57905.00	274500	20240724	-35.59	62400	20231101	183.33	274500	-35.59	20240724	63100	180.19	20240228	274500	-35.59	20240724	62400	183.33	20231101	1.40	N	010120	5000	1500 억	5877409	N	N	3760	N	N
93	20240814	130242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	179600	11300	2	6.71	147235578000	816661	130.52	172500	183800	172500	218500	117900	168300	180290.82	19.59	0	83679	181300	174800	170000	163500	158700	172400	161100	1500	50200	5000	121170	100	1	30000000	53880	26.16	3.10	12	2.72	6865.00	57905.00	274500	20240724	-34.57	62400	20231101	187.82	274500	-34.57	20240724	63100	184.63	20240228	274500	-34.57	20240724	62400	187.82	20231101	1.40	N	010120	5000	1500 억	5877409	N	N	3760	N	N
94	20240814	120240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	181700	13400	2	7.96	137350076900	762019	121.79	172500	183800	172500	218500	117900	168300	180246.13	19.59	0	97968	181300	174800	170000	163500	158700	172400	161100	1500	50200	5000	121170	100	1	30000000	54510	26.47	3.14	12	2.54	6865.00	57905.00	274500	20240724	-33.81	62400	20231101	191.19	274500	-33.81	20240724	63100	187.96	20240228	274500	-33.81	20240724	62400	191.19	20231101	1.40	N	010120	5000	1500 억	5877409	N	N	3760	N	N
95	20240814	110238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	181400	13100	2	7.78	123191000600	684176	109.35	172500	183800	172500	218500	117900	168300	180058.76	19.59	0	84897	181300	174800	170000	163500	158700	172400	161100	1500	50200	5000	121170	100	1	30000000	54420	26.42	3.13	12	2.28	6865.00	57905.00	274500	20240724	-33.92	62400	20231101	190.71	274500	-33.92	20240724	63100	187.48	20240228	274500	-33.92	20240724	62400	190.71	20231101	1.40	N	010120	5000	1500 억	5877409	N	N	3760	N	N
96	20240814	100238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	181300	13000	2	7.72	105957519500	588868	94.12	172500	183800	172500	218500	117900	168300	179935.73	19.59	0	80593	181300	174800	170000	163500	158700	172400	161100	1500	50200	5000	121170	100	1	30000000	54390	26.41	3.13	12	1.96	6865.00	57905.00	274500	20240724	-33.95	62400	20231101	190.54	274500	-33.95	20240724	63100	187.32	20240228	274500	-33.95	20240724	62400	190.54	20231101	1.40	N	010120	5000	1500 억	5877409	N	N	3760	N	N
97	20240814	090309	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	175500	7200	2	4.28	12794053700	73514	11.75	172500	175500	172500	218500	117900	168300	174041.47	19.59	0	32426	181300	174800	170000	163500	158700	172400	161100	1500	50200	5000	121170	100	1	30000000	52650	25.56	3.03	12	0.25	6865.00	57905.00	274500	20240724	-36.07	62400	20231101	181.25	274500	-36.07	20240724	63100	178.13	20240228	274500	-36.07	20240724	62400	181.25	20231101	1.40	N	010120	5000	1500 억	5877409	N	N	3760	N	N
98	20240813	160237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	168300	-6300	5	-3.61	104532295100	618611	139.26	175000	176500	165200	226500	122300	174600	168973.95	19.67	0	-17228	180866	177732	174166	171032	167466	175950	169250	1500	51900	5000	125710	100	1	30000000	50490	24.52	2.91	12	2.06	6865.00	57905.00	274500	20240724	-38.69	62400	20231101	169.71	274500	-38.69	20240724	63100	166.72	20240228	274500	-38.69	20240724	62400	169.71	20231101	1.48	N	010120	5000	1500 억	5900298	N	N	3760	N	N
99	20240813	150238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	168000	-6600	5	-3.78	99327315500	587724	132.31	175000	176500	165200	226500	122300	174600	168996.87	19.67	0	-25895	180866	177732	174166	171032	167466	175950	169250	1500	51900	5000	125710	100	1	30000000	50400	24.47	2.90	12	1.96	6865.00	57905.00	274500	20240724	-38.80	62400	20231101	169.23	274500	-38.80	20240724	63100	166.24	20240228	274500	-38.80	20240724	62400	169.23	20231101	1.48	N	010120	5000	1500 억	5900298	N	N	1459	N	N
100	20240813	140237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	166100	-8500	5	-4.87	87696156700	518371	116.69	175000	176500	165200	226500	122300	174600	169169.33	19.67	0	-40138	180866	177732	174166	171032	167466	175950	169250	1500	51900	5000	125710	100	1	30000000	49830	24.20	2.87	12	1.73	6865.00	57905.00	274500	20240724	-39.49	62400	20231101	166.19	274500	-39.49	20240724	63100	163.23	20240228	274500	-39.49	20240724	62400	166.19	20231101	1.48	N	010120	5000	1500 억	5900298	N	N	1459	N	N
101	20240813	130238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	167000	-7600	5	-4.35	80374618700	474276	106.77	175000	176500	165200	226500	122300	174600	169460.68	19.67	0	-44118	180866	177732	174166	171032	167466	175950	169250	1500	51900	5000	125710	100	1	30000000	50100	24.33	2.88	12	1.58	6865.00	57905.00	274500	20240724	-39.16	62400	20231101	167.63	274500	-39.16	20240724	63100	164.66	20240228	274500	-39.16	20240724	62400	167.63	20231101	1.48	N	010120	5000	1500 억	5900298	N	N	1459	N	N
102	20240813	120238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	165900	-8700	5	-4.98	74219290200	437429	98.47	175000	176500	165200	226500	122300	174600	169663.98	19.67	0	-48923	180866	177732	174166	171032	167466	175950	169250	1500	51900	5000	125710	100	1	30000000	49770	24.17	2.87	12	1.46	6865.00	57905.00	274500	20240724	-39.56	62400	20231101	165.87	274500	-39.56	20240724	63100	162.92	20240228	274500	-39.56	20240724	62400	165.87	20231101	1.48	N	010120	5000	1500 억	5900298	N	N	1459	N	N
103	20240813	110236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	167200	-7400	5	-4.24	63711830300	374170	84.23	175000	176500	165900	226500	122300	174600	170267.24	19.67	0	-46935	180866	177732	174166	171032	167466	175950	169250	1500	51900	5000	125710	100	1	30000000	50160	24.36	2.89	12	1.25	6865.00	57905.00	274500	20240724	-39.09	62400	20231101	167.95	274500	-39.09	20240724	63100	164.98	20240228	274500	-39.09	20240724	62400	167.95	20231101	1.48	N	010120	5000	1500 억	5900298	N	N	1459	N	N
104	20240813	100236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	167300	-7300	5	-4.18	53744173100	314587	70.82	175000	176500	165900	226500	122300	174600	170832.29	19.67	0	-48973	180866	177732	174166	171032	167466	175950	169250	1500	51900	5000	125710	100	1	30000000	50190	24.37	2.89	12	1.05	6865.00	57905.00	274500	20240724	-39.05	62400	20231101	168.11	274500	-39.05	20240724	63100	165.13	20240228	274500	-39.05	20240724	62400	168.11	20231101	1.48	N	010120	5000	1500 억	5900298	N	N	1459	N	N
105	20240813	090237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	174900	300	2	0.17	10553563900	60249	13.56	175000	176500	173900	226500	122300	174600	175172.23	19.67	0	-4572	180866	177732	174166	171032	167466	175950	169250	1500	51900	5000	125710	100	1	30000000	52470	25.48	3.02	12	0.20	6865.00	57905.00	274500	20240724	-36.28	62400	20231101	180.29	274500	-36.28	20240724	63100	177.18	20240228	274500	-36.28	20240724	62400	180.29	20231101	1.48	N	010120	5000	1500 억	5900298	N	N	1459	N	N
106	20240812	160236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	174600	2500	2	1.45	75840819400	436546	80.32	177000	177300	170600	223500	120500	172100	173719.25	19.85	0	-45779	178566	175332	172666	169432	166766	176950	171050	1500	51400	5000	123910	100	1	30000000	52380	25.43	3.02	12	1.46	6865.00	57905.00	274500	20240724	-36.39	62400	20231101	179.81	274500	-36.39	20240724	63100	176.70	20240228	274500	-36.39	20240724	62400	179.81	20231101	1.44	N	010120	5000	1500 억	5955808	N	N	1459	N	N
107	20240812	150238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	174300	2200	2	1.28	68744028000	395911	72.84	177000	177300	170600	223500	120500	172100	173635.05	19.85	0	-48463	178566	175332	172666	169432	166766	176950	171050	1500	51400	5000	123910	100	1	30000000	52290	25.39	3.01	12	1.32	6865.00	57905.00	274500	20240724	-36.50	62400	20231101	179.33	274500	-36.50	20240724	63100	176.23	20240228	274500	-36.50	20240724	62400	179.33	20231101	1.44	N	010120	5000	1500 억	5955808	N	N	6813	N	N
108	20240812	140238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	175600	3500	2	2.03	62076167600	357690	65.81	177000	177300	170600	223500	120500	172100	173547.39	19.85	0	-45456	178566	175332	172666	169432	166766	176950	171050	1500	51400	5000	123910	100	1	30000000	52680	25.58	3.03	12	1.19	6865.00	57905.00	274500	20240724	-36.03	62400	20231101	181.41	274500	-36.03	20240724	63100	178.29	20240228	274500	-36.03	20240724	62400	181.41	20231101	1.44	N	010120	5000	1500 억	5955808	N	N	6813	N	N
109	20240812	130235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	173800	1700	2	0.99	54249923000	312869	57.57	177000	177300	170600	223500	120500	172100	173395.01	19.85	0	-51894	178566	175332	172666	169432	166766	176950	171050	1500	51400	5000	123910	100	1	30000000	52140	25.32	3.00	12	1.04	6865.00	57905.00	274500	20240724	-36.68	62400	20231101	178.53	274500	-36.68	20240724	63100	175.44	20240228	274500	-36.68	20240724	62400	178.53	20231101	1.44	N	010120	5000	1500 억	5955808	N	N	6813	N	N
110	20240812	120236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	174000	1900	2	1.10	48442859200	279614	51.45	177000	177300	170600	223500	120500	172100	173249.05	19.85	0	-58787	178566	175332	172666	169432	166766	176950	171050	1500	51400	5000	123910	100	1	30000000	52200	25.35	3.00	12	0.93	6865.00	57905.00	274500	20240724	-36.61	62400	20231101	178.85	274500	-36.61	20240724	63100	175.75	20240228	274500	-36.61	20240724	62400	178.85	20231101	1.44	N	010120	5000	1500 억	5955808	N	N	6813	N	N
111	20240812	110235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	174000	1900	2	1.10	43832237600	253100	46.57	177000	177300	170600	223500	120500	172100	173181.50	19.85	0	-61645	178566	175332	172666	169432	166766	176950	171050	1500	51400	5000	123910	100	1	30000000	52200	25.35	3.00	12	0.84	6865.00	57905.00	274500	20240724	-36.61	62400	20231101	178.85	274500	-36.61	20240724	63100	175.75	20240228	274500	-36.61	20240724	62400	178.85	20231101	1.44	N	010120	5000	1500 억	5955808	N	N	6813	N	N
112	20240812	100233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	173400	1300	2	0.76	34525751100	199434	36.69	177000	177300	170600	223500	120500	172100	173118.68	19.85	0	-66047	178566	175332	172666	169432	166766	176950	171050	1500	51400	5000	123910	100	1	30000000	52020	25.26	2.99	12	0.66	6865.00	57905.00	274500	20240724	-36.83	62400	20231101	177.88	274500	-36.83	20240724	63100	174.80	20240228	274500	-36.83	20240724	62400	177.88	20231101	1.44	N	010120	5000	1500 억	5955808	N	N	6813	N	N
113	20240812	090232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	173900	1800	2	1.05	8858083800	50406	9.27	177000	177300	173900	223500	120500	172100	175734.71	19.85	0	-22724	178566	175332	172666	169432	166766	176950	171050	1500	51400	5000	123910	100	1	30000000	52170	25.33	3.00	12	0.17	6865.00	57905.00	274500	20240724	-36.65	62400	20231101	178.69	274500	-36.65	20240724	63100	175.59	20240228	274500	-36.65	20240724	62400	178.69	20231101	1.44	N	010120	5000	1500 억	5955808	N	N	6813	N	N
114	20240809	160233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	172100	7500	2	4.56	92851231900	534817	128.28	171100	175900	170000	213500	115300	164600	173618.59	19.74	0	42757	169933	167266	164633	161966	159333	165950	160650	1500	48900	5000	118510	100	1	30000000	51630	25.07	2.97	12	1.78	6865.00	57905.00	274500	20240724	-37.30	62400	20231101	175.80	274500	-37.30	20240724	63100	172.74	20240228	274500	-37.30	20240724	62400	175.80	20231101	1.44	N	010120	5000	1500 억	5922086	N	N	6812	N	N
115	20240809	150237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	172800	8200	2	4.98	87062578000	501241	120.23	171100	175900	170000	213500	115300	164600	173694.05	19.74	0	37352	169933	167266	164633	161966	159333	165950	160650	1500	48900	5000	118510	100	1	30000000	51840	25.17	2.98	12	1.67	6865.00	57905.00	274500	20240724	-37.05	62400	20231101	176.92	274500	-37.05	20240724	63100	173.85	20240228	274500	-37.05	20240724	62400	176.92	20231101	1.44	N	010120	5000	1500 억	5922086	N	N	1648	N	N
116	20240809	140236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	172100	7500	2	4.56	79040197200	454843	109.10	171100	175900	170000	213500	115300	164600	173774.68	19.74	0	37759	169933	167266	164633	161966	159333	165950	160650	1500	48900	5000	118510	100	1	30000000	51630	25.07	2.97	12	1.52	6865.00	57905.00	274500	20240724	-37.30	62400	20231101	175.80	274500	-37.30	20240724	63100	172.74	20240228	274500	-37.30	20240724	62400	175.80	20231101	1.44	N	010120	5000	1500 억	5922086	N	N	1648	N	N
117	20240809	130236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	173800	9200	2	5.59	70810480400	407342	97.70	171100	175900	170000	213500	115300	164600	173835.45	19.74	0	37112	169933	167266	164633	161966	159333	165950	160650	1500	48900	5000	118510	100	1	30000000	52140	25.32	3.00	12	1.36	6865.00	57905.00	274500	20240724	-36.68	62400	20231101	178.53	274500	-36.68	20240724	63100	175.44	20240228	274500	-36.68	20240724	62400	178.53	20231101	1.44	N	010120	5000	1500 억	5922086	N	N	1648	N	N
118	20240809	120236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	174800	10200	2	6.20	65470762300	376769	90.37	171100	175900	170000	213500	115300	164600	173768.97	19.74	0	32393	169933	167266	164633	161966	159333	165950	160650	1500	48900	5000	118510	100	1	30000000	52440	25.46	3.02	12	1.26	6865.00	57905.00	274500	20240724	-36.32	62400	20231101	180.13	274500	-36.32	20240724	63100	177.02	20240228	274500	-36.32	20240724	62400	180.13	20231101	1.44	N	010120	5000	1500 억	5922086	N	N	1648	N	N
119	20240809	110233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	173700	9100	2	5.53	56929211100	327843	78.64	171100	175900	170000	213500	115300	164600	173647.79	19.74	0	18099	169933	167266	164633	161966	159333	165950	160650	1500	48900	5000	118510	100	1	30000000	52110	25.30	3.00	12	1.09	6865.00	57905.00	274500	20240724	-36.72	62400	20231101	178.37	274500	-36.72	20240724	63100	175.28	20240228	274500	-36.72	20240724	62400	178.37	20231101	1.44	N	010120	5000	1500 억	5922086	N	N	1648	N	N
120	20240809	100238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	171500	6900	2	4.19	46065299900	264727	63.50	171100	175900	171000	213500	115300	164600	174010.58	19.74	0	13175	169933	167266	164633	161966	159333	165950	160650	1500	48900	5000	118510	100	1	30000000	51450	24.98	2.96	12	0.88	6865.00	57905.00	274500	20240724	-37.52	62400	20231101	174.84	274500	-37.52	20240724	63100	171.79	20240228	274500	-37.52	20240724	62400	174.84	20231101	1.44	N	010120	5000	1500 억	5922086	N	N	1648	N	N
121	20240809	090234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	175000	10400	2	6.32	9202104500	53159	12.75	171100	175000	171100	213500	115300	164600	173105.30	19.74	0	5743	169933	167266	164633	161966	159333	165950	160650	1500	48900	5000	118510	100	1	30000000	52500	25.49	3.02	12	0.18	6865.00	57905.00	274500	20240724	-36.25	62400	20231101	180.45	274500	-36.25	20240724	63100	177.34	20240228	274500	-36.25	20240724	62400	180.45	20231101	1.44	N	010120	5000	1500 억	5922086	N	N	1648	N	N
122	20240808	160231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	164600	-6100	5	-3.57	67891471100	414183	62.20	165900	167300	162000	221500	119500	170700	163912.54	19.75	0	-22338	181300	176000	170500	165200	159700	178650	167850	1500	50800	5000	122900	100	1	30000000	49380	23.98	2.84	12	1.38	6865.00	57905.00	274500	20240724	-40.04	62400	20231101	163.78	274500	-40.04	20240724	63100	160.86	20240228	274500	-40.04	20240724	62400	163.78	20231101	1.45	N	010120	5000	1500 억	5926117	N	N	1648	N	N
123	20240808	150235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	164600	-6100	5	-3.57	54066023500	330158	49.58	165900	167300	162000	221500	119500	170700	163755.04	19.75	0	-31309	181300	176000	170500	165200	159700	178650	167850	1500	50800	5000	122900	100	1	30000000	49380	23.98	2.84	12	1.10	6865.00	57905.00	274500	20240724	-40.04	62400	20231101	163.78	274500	-40.04	20240724	63100	160.86	20240228	274500	-40.04	20240724	62400	163.78	20231101	1.45	N	010120	5000	1500 억	5926117	N	N	2194	N	N
124	20240808	140235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	162900	-7800	5	-4.57	46276129900	282628	42.45	165900	167300	162000	221500	119500	170700	163731.62	19.75	0	-42237	181300	176000	170500	165200	159700	178650	167850	1500	50800	5000	122900	100	1	30000000	48870	23.73	2.81	12	0.94	6865.00	57905.00	274500	20240724	-40.66	62400	20231101	161.06	274500	-40.66	20240724	63100	158.16	20240228	274500	-40.66	20240724	62400	161.06	20231101	1.45	N	010120	5000	1500 억	5926117	N	N	2194	N	N
125	20240808	130235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	163300	-7400	5	-4.34	40112181500	244746	36.76	165900	167300	162000	221500	119500	170700	163889.15	19.75	0	-38671	181300	176000	170500	165200	159700	178650	167850	1500	50800	5000	122900	100	1	30000000	48990	23.79	2.82	12	0.82	6865.00	57905.00	274500	20240724	-40.51	62400	20231101	161.70	274500	-40.51	20240724	63100	158.80	20240228	274500	-40.51	20240724	62400	161.70	20231101	1.45	N	010120	5000	1500 억	5926117	N	N	2194	N	N
126	20240808	120238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	163600	-7100	5	-4.16	34960766800	213316	32.04	165900	167300	162000	221500	119500	170700	163887.38	19.75	0	-38343	181300	176000	170500	165200	159700	178650	167850	1500	50800	5000	122900	100	1	30000000	49080	23.83	2.83	12	0.71	6865.00	57905.00	274500	20240724	-40.40	62400	20231101	162.18	274500	-40.40	20240724	63100	159.27	20240228	274500	-40.40	20240724	62400	162.18	20231101	1.45	N	010120	5000	1500 억	5926117	N	N	2194	N	N
127	20240808	110234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	163200	-7500	5	-4.39	29692925600	181042	27.19	165900	167300	162000	221500	119500	170700	164006.00	19.75	0	-37363	181300	176000	170500	165200	159700	178650	167850	1500	50800	5000	122900	100	1	30000000	48960	23.77	2.82	12	0.60	6865.00	57905.00	274500	20240724	-40.55	62400	20231101	161.54	274500	-40.55	20240724	63100	158.64	20240228	274500	-40.55	20240724	62400	161.54	20231101	1.45	N	010120	5000	1500 억	5926117	N	N	2194	N	N
128	20240808	100233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	164000	-6700	5	-3.93	23344564200	142167	21.35	165900	167300	162000	221500	119500	170700	164198.73	19.75	0	-30764	181300	176000	170500	165200	159700	178650	167850	1500	50800	5000	122900	100	1	30000000	49200	23.89	2.83	12	0.47	6865.00	57905.00	274500	20240724	-40.26	62400	20231101	162.82	274500	-40.26	20240724	63100	159.90	20240228	274500	-40.26	20240724	62400	162.82	20231101	1.45	N	010120	5000	1500 억	5926117	N	N	2194	N	N
129	20240808	090232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	166000	-4700	5	-2.75	3723320000	22553	3.39	165900	166000	163100	221500	119500	170700	165056.47	19.75	0	-259	181300	176000	170500	165200	159700	178650	167850	1500	50800	5000	122900	100	1	30000000	49800	24.18	2.87	12	0.08	6865.00	57905.00	274500	20240724	-39.53	62400	20231101	166.03	274500	-39.53	20240724	63100	163.07	20240228	274500	-39.53	20240724	62400	166.03	20231101	1.45	N	010120	5000	1500 억	5926117	N	N	2194	N	N
130	20240807	160228	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	170700	2600	2	1.55	112940981400	660898	77.75	167700	175800	165000	218500	117700	168100	170896.49	19.98	0	-74622	179700	173900	167400	161600	155100	176800	164500	1500	50400	5000	121030	100	1	30000000	51210	24.87	2.95	12	2.20	6865.00	57905.00	274500	20240724	-37.81	62400	20231101	173.56	274500	-37.81	20240724	63100	170.52	20240228	274500	-37.81	20240724	62400	173.56	20231101	1.63	N	010120	5000	1500 억	5992813	N	N	2194	N	N
131	20240807	150232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	170000	1900	2	1.13	106153820200	621028	73.06	167700	175800	165000	218500	117700	168100	170938.72	19.98	0	-83306	179700	173900	167400	161600	155100	176800	164500	1500	50400	5000	121030	100	1	30000000	51000	24.76	2.94	12	2.07	6865.00	57905.00	274500	20240724	-38.07	62400	20231101	172.44	274500	-38.07	20240724	63100	169.41	20240228	274500	-38.07	20240724	62400	172.44	20231101	1.63	N	010120	5000	1500 억	5992813	N	N	5663	N	N
132	20240807	140235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	171500	3400	2	2.02	89990440000	526413	61.93	167700	175800	165000	218500	117700	168100	170957.74	19.98	0	-86253	179700	173900	167400	161600	155100	176800	164500	1500	50400	5000	121030	100	1	30000000	51450	24.98	2.96	12	1.75	6865.00	57905.00	274500	20240724	-37.52	62400	20231101	174.84	274500	-37.52	20240724	63100	171.79	20240228	274500	-37.52	20240724	62400	174.84	20231101	1.63	N	010120	5000	1500 억	5992813	N	N	5663	N	N
133	20240807	130234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	172500	4400	2	2.62	79176398800	463806	54.56	167700	175800	165000	218500	117700	168100	170717.94	19.98	0	-72597	179700	173900	167400	161600	155100	176800	164500	1500	50400	5000	121030	100	1	30000000	51750	25.13	2.98	12	1.55	6865.00	57905.00	274500	20240724	-37.16	62400	20231101	176.44	274500	-37.16	20240724	63100	173.38	20240228	274500	-37.16	20240724	62400	176.44	20231101	1.63	N	010120	5000	1500 억	5992813	N	N	5663	N	N
134	20240807	120234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	172900	4800	2	2.86	69312365800	406523	47.82	167700	175800	165000	218500	117700	168100	170508.64	19.98	0	-73214	179700	173900	167400	161600	155100	176800	164500	1500	50400	5000	121030	100	1	30000000	51870	25.19	2.99	12	1.36	6865.00	57905.00	274500	20240724	-37.01	62400	20231101	177.08	274500	-37.01	20240724	63100	174.01	20240228	274500	-37.01	20240724	62400	177.08	20231101	1.63	N	010120	5000	1500 억	5992813	N	N	5663	N	N
135	20240807	110230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	172300	4200	2	2.50	52348160700	308426	36.28	167700	175800	165000	218500	117700	168100	169734.11	19.98	0	-54134	179700	173900	167400	161600	155100	176800	164500	1500	50400	5000	121030	100	1	30000000	51690	25.10	2.98	12	1.03	6865.00	57905.00	274500	20240724	-37.23	62400	20231101	176.12	274500	-37.23	20240724	63100	173.06	20240228	274500	-37.23	20240724	62400	176.12	20231101	1.63	N	010120	5000	1500 억	5992813	N	N	5663	N	N
136	20240807	100232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	167600	-500	5	-0.30	28503863100	169661	19.96	167700	171800	165000	218500	117700	168100	168004.02	19.98	0	-49366	179700	173900	167400	161600	155100	176800	164500	1500	50400	5000	121030	100	1	30000000	50280	24.41	2.89	12	0.57	6865.00	57905.00	274500	20240724	-38.94	62400	20231101	168.59	274500	-38.94	20240724	63100	165.61	20240228	274500	-38.94	20240724	62400	168.59	20231101	1.63	N	010120	5000	1500 억	5992813	N	N	5663	N	N
137	20240807	090231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	171200	3100	2	1.84	5699634100	33814	3.98	167700	171600	166300	218500	117700	168100	168577.89	19.98	0	-6852	179700	173900	167400	161600	155100	176800	164500	1500	50400	5000	121030	100	1	30000000	51360	24.94	2.96	12	0.11	6865.00	57905.00	274500	20240724	-37.63	62400	20231101	174.36	274500	-37.63	20240724	63100	171.32	20240228	274500	-37.63	20240724	62400	174.36	20231101	1.63	N	010120	5000	1500 억	5992813	N	N	5663	N	N
138	20240806	160230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	168100	10700	2	6.80	142336840900	844202	105.87	164700	173200	160900	204500	110200	157400	168611.95	20.18	0	-16251	179800	168600	156800	145600	133800	162700	139700	1500	47100	5000	113320	100	1	30000000	50430	24.49	2.90	12	2.81	6865.00	57905.00	274500	20240724	-38.76	62400	20231101	169.39	274500	-38.76	20240724	63100	166.40	20240228	274500	-38.76	20240724	62400	169.39	20231101	1.71	N	010120	5000	1500 억	6054615	N	N	5663	N	N
139	20240806	150233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	168800	11400	2	7.24	133626177500	792626	99.40	164700	173200	160900	204500	110200	157400	168593.41	20.18	0	-10908	179800	168600	156800	145600	133800	162700	139700	1500	47100	5000	113320	100	1	30000000	50640	24.59	2.92	12	2.64	6865.00	57905.00	274500	20240724	-38.51	62400	20231101	170.51	274500	-38.51	20240724	63100	167.51	20240228	274500	-38.51	20240724	62400	170.51	20231101	1.71	N	010120	5000	1500 억	6054615	N	N	1908	N	N
140	20240806	140230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	169100	11700	2	7.43	124521643600	738483	92.61	164700	173200	160900	204500	110200	157400	168625.41	20.18	0	-6849	179800	168600	156800	145600	133800	162700	139700	1500	47100	5000	113320	100	1	30000000	50730	24.63	2.92	12	2.46	6865.00	57905.00	274500	20240724	-38.40	62400	20231101	170.99	274500	-38.40	20240724	63100	167.99	20240228	274500	-38.40	20240724	62400	170.99	20231101	1.71	N	010120	5000	1500 억	6054615	N	N	1908	N	N
141	20240806	130231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	168500	11100	2	7.05	112436857900	667070	83.66	164700	173200	160900	204500	110200	157400	168561.29	20.18	0	-7906	179800	168600	156800	145600	133800	162700	139700	1500	47100	5000	113320	100	1	30000000	50550	24.54	2.91	12	2.22	6865.00	57905.00	274500	20240724	-38.62	62400	20231101	170.03	274500	-38.62	20240724	63100	167.04	20240228	274500	-38.62	20240724	62400	170.03	20231101	1.71	N	010120	5000	1500 억	6054615	N	N	1908	N	N
142	20240806	120232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	165300	7900	2	5.02	104372416700	618687	77.59	164700	173200	160900	204500	110200	157400	168708.59	20.18	0	-2236	179800	168600	156800	145600	133800	162700	139700	1500	47100	5000	113320	100	1	30000000	49590	24.08	2.85	12	2.06	6865.00	57905.00	274500	20240724	-39.78	62400	20231101	164.90	274500	-39.78	20240724	63100	161.97	20240228	274500	-39.78	20240724	62400	164.90	20231101	1.71	N	010120	5000	1500 억	6054615	N	N	1908	N	N
143	20240806	110232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	166700	9300	2	5.91	93793111500	554860	69.59	164700	173200	160900	204500	110200	157400	169049.25	20.18	0	20544	179800	168600	156800	145600	133800	162700	139700	1500	47100	5000	113320	100	1	30000000	50010	24.28	2.88	12	1.85	6865.00	57905.00	274500	20240724	-39.27	62400	20231101	167.15	274500	-39.27	20240724	63100	164.18	20240228	274500	-39.27	20240724	62400	167.15	20231101	1.71	N	010120	5000	1500 억	6054615	N	N	1908	N	N
144	20240806	100229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	172300	14900	2	9.47	69629754500	411338	51.59	164700	173200	160900	204500	110200	157400	169290.04	20.18	0	51743	179800	168600	156800	145600	133800	162700	139700	1500	47100	5000	113320	100	1	30000000	51690	25.10	2.98	12	1.37	6865.00	57905.00	274500	20240724	-37.23	62400	20231101	176.12	274500	-37.23	20240724	63100	173.06	20240228	274500	-37.23	20240724	62400	176.12	20231101	1.71	N	010120	5000	1500 억	6054615	N	N	1908	N	N
145	20240806	090230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	166400	9000	2	5.72	16190550000	97150	12.18	164700	169000	164200	204500	110200	157400	166700.84	20.18	0	20289	179800	168600	156800	145600	133800	162700	139700	1500	47100	5000	113320	100	1	30000000	49920	24.24	2.87	12	0.32	6865.00	57905.00	274500	20240724	-39.38	62400	20231101	166.67	274500	-39.38	20240724	63100	163.71	20240228	274500	-39.38	20240724	62400	166.67	20231101	1.71	N	010120	5000	1500 억	6054615	N	N	1908	N	N
146	20240805	160228	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	157400	-12500	5	-7.36	125124004200	782249	108.92	161000	168000	145000	220500	119000	169900	159961.61	19.79	0	126031	182966	176432	172166	165632	161366	174300	163500	1500	50600	5000	122320	100	1	30000000	47220	22.93	2.72	12	2.61	6865.00	57905.00	274500	20240724	-42.66	62400	20231101	152.24	274500	-42.66	20240724	63100	149.45	20240228	274500	-42.66	20240724	62400	152.24	20231101	1.65	N	010120	5000	1500 억	5936306	N	N	1908	N	N
147	20240805	150229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	154000	-15900	5	-9.36	111594600900	695818	96.88	161000	168000	145000	220500	119000	169900	160378.73	19.79	0	117899	182966	176432	172166	165632	161366	174300	163500	1500	50600	5000	122320	100	1	30000000	46200	22.43	2.66	12	2.32	6865.00	57905.00	274500	20240724	-43.90	62400	20231101	146.79	274500	-43.90	20240724	63100	144.06	20240228	274500	-43.90	20240724	62400	146.79	20231101	1.65	N	010120	5000	1500 억	5936306	N	N	478	N	N
148	20240805	140230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	159300	-10600	5	-6.24	86231349100	529614	73.74	161000	168000	159300	220500	119000	169900	162818.97	19.79	0	69315	182966	176432	172166	165632	161366	174300	163500	1500	50600	5000	122320	100	1	30000000	47790	23.20	2.75	12	1.77	6865.00	57905.00	274500	20240724	-41.97	62400	20231101	155.29	274500	-41.97	20240724	63100	152.46	20240228	274500	-41.97	20240724	62400	155.29	20231101	1.65	N	010120	5000	1500 억	5936306	N	N	478	N	N
149	20240805	130228	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	160600	-9300	5	-5.47	71632780400	438402	61.04	161000	168000	160100	220500	119000	169900	163394.90	19.79	0	44674	182966	176432	172166	165632	161366	174300	163500	1500	50600	5000	122320	100	1	30000000	48180	23.39	2.77	12	1.46	6865.00	57905.00	274500	20240724	-41.49	62400	20231101	157.37	274500	-41.49	20240724	63100	154.52	20240228	274500	-41.49	20240724	62400	157.37	20231101	1.65	N	010120	5000	1500 억	5936306	N	N	478	N	N
150	20240805	120229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	164100	-5800	5	-3.41	63204402400	386351	53.79	161000	168000	160100	220500	119000	169900	163592.89	19.79	0	36404	182966	176432	172166	165632	161366	174300	163500	1500	50600	5000	122320	100	1	30000000	49230	23.90	2.83	12	1.29	6865.00	57905.00	274500	20240724	-40.22	62400	20231101	162.98	274500	-40.22	20240724	63100	160.06	20240228	274500	-40.22	20240724	62400	162.98	20231101	1.65	N	010120	5000	1500 억	5936306	N	N	478	N	N
151	20240805	110233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	163600	-6300	5	-3.71	55045711900	336418	46.84	161000	168000	160100	220500	119000	169900	163622.60	19.79	0	25810	182966	176432	172166	165632	161366	174300	163500	1500	50600	5000	122320	100	1	30000000	49080	23.83	2.83	12	1.12	6865.00	57905.00	274500	20240724	-40.40	62400	20231101	162.18	274500	-40.40	20240724	63100	159.27	20240228	274500	-40.40	20240724	62400	162.18	20231101	1.65	N	010120	5000	1500 억	5936306	N	N	478	N	N
152	20240805	100229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	167000	-2900	5	-1.71	42615670300	260680	36.30	161000	168000	160100	220500	119000	169900	163478.37	19.79	0	30496	182966	176432	172166	165632	161366	174300	163500	1500	50600	5000	122320	100	1	30000000	50100	24.33	2.88	12	0.87	6865.00	57905.00	274500	20240724	-39.16	62400	20231101	167.63	274500	-39.16	20240724	63100	164.66	20240228	274500	-39.16	20240724	62400	167.63	20231101	1.65	N	010120	5000	1500 억	5936306	N	N	478	N	N
153	20240805	090227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	162400	-7500	5	-4.41	11442619300	70830	9.86	161000	163000	161000	220500	119000	169900	161548.10	19.79	0	9315	182966	176432	172166	165632	161366	174300	163500	1500	50600	5000	122320	100	1	30000000	48720	23.66	2.80	12	0.24	6865.00	57905.00	274500	20240724	-40.84	62400	20231101	160.26	274500	-40.84	20240724	63100	157.37	20240228	274500	-40.84	20240724	62400	160.26	20231101	1.65	N	010120	5000	1500 억	5936306	N	N	478	N	N
154	20240802	160226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	169900	-15300	5	-8.26	121434735800	710523	82.97	175900	178700	167900	240500	129700	185200	170911.78	19.53	1920	66393	202000	193600	189400	181000	176800	191500	178900	1500	55300	5000	133340	100	1	30000000	50970	24.75	2.93	12	2.37	6865.00	57905.00	274500	20240724	-38.11	62400	20231101	172.28	274500	-38.11	20240724	63100	169.26	20240228	274500	-38.11	20240724	62400	172.28	20231101	1.66	N	010120	5000	1500 억	5859462	N	N	478	N	N
155	20240802	150224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	170100	-15100	5	-8.15	113605315800	664458	77.59	175900	178700	167900	240500	129700	185200	170973.96	19.53	1920	51536	202000	193600	189400	181000	176800	191500	178900	1500	55300	5000	133340	100	1	30000000	51030	24.78	2.94	12	2.21	6865.00	57905.00	274500	20240724	-38.03	62400	20231101	172.60	274500	-38.03	20240724	63100	169.57	20240228	274500	-38.03	20240724	62400	172.60	20231101	1.66	N	010120	5000	1500 억	5859462	N	N	1076	N	N
156	20240802	140226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	170100	-15100	5	-8.15	99209273300	579699	67.69	175900	178700	167900	240500	129700	185200	171138.78	19.53	1920	20145	202000	193600	189400	181000	176800	191500	178900	1500	55300	5000	133340	100	1	30000000	51030	24.78	2.94	12	1.93	6865.00	57905.00	274500	20240724	-38.03	62400	20231101	172.60	274500	-38.03	20240724	63100	169.57	20240228	274500	-38.03	20240724	62400	172.60	20231101	1.66	N	010120	5000	1500 억	5859462	N	N	1076	N	N
157	20240802	130225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	170200	-15000	5	-8.10	91822513000	536390	62.64	175900	178700	167900	240500	129700	185200	171185.55	19.53	1920	12462	202000	193600	189400	181000	176800	191500	178900	1500	55300	5000	133340	100	1	30000000	51060	24.79	2.94	12	1.79	6865.00	57905.00	274500	20240724	-38.00	62400	20231101	172.76	274500	-38.00	20240724	63100	169.73	20240228	274500	-38.00	20240724	62400	172.76	20231101	1.66	N	010120	5000	1500 억	5859462	N	N	1076	N	N
158	20240802	120227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	171200	-14000	5	-7.56	84795497700	495170	57.82	175900	178700	167900	240500	129700	185200	171244.63	19.53	1920	-854	202000	193600	189400	181000	176800	191500	178900	1500	55300	5000	133340	100	1	30000000	51360	24.94	2.96	12	1.65	6865.00	57905.00	274500	20240724	-37.63	62400	20231101	174.36	274500	-37.63	20240724	63100	171.32	20240228	274500	-37.63	20240724	62400	174.36	20231101	1.66	N	010120	5000	1500 억	5859462	N	N	1076	N	N
159	20240802	110227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	169900	-15300	5	-8.26	74748578100	435989	50.91	175900	178700	167900	240500	129700	185200	171445.36	19.53	1920	-15394	202000	193600	189400	181000	176800	191500	178900	1500	55300	5000	133340	100	1	30000000	50970	24.75	2.93	12	1.45	6865.00	57905.00	274500	20240724	-38.11	62400	20231101	172.28	274500	-38.11	20240724	63100	169.26	20240228	274500	-38.11	20240724	62400	172.28	20231101	1.66	N	010120	5000	1500 억	5859462	N	N	1076	N	N
160	20240802	100225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	169700	-15500	5	-8.37	60683975900	353428	41.27	175900	178700	167900	240500	129700	185200	171700.30	19.53	1920	-38472	202000	193600	189400	181000	176800	191500	178900	1500	55300	5000	133340	100	1	30000000	50910	24.72	2.93	12	1.18	6865.00	57905.00	274500	20240724	-38.18	62400	20231101	171.96	274500	-38.18	20240724	63100	168.94	20240228	274500	-38.18	20240724	62400	171.96	20231101	1.66	N	010120	5000	1500 억	5859462	N	N	1076	N	N
161	20240802	090228	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	176000	-9200	5	-4.97	6340174200	35935	4.20	175900	178700	175500	240500	129700	185200	176429.39	19.53	1920	4676	202000	193600	189400	181000	176800	191500	178900	1500	55300	5000	133340	100	1	30000000	52800	25.64	3.04	12	0.12	6865.00	57905.00	274500	20240724	-35.88	62400	20231101	182.05	274500	-35.88	20240724	63100	178.92	20240228	274500	-35.88	20240724	62400	182.05	20231101	1.66	N	010120	5000	1500 억	5859462	N	N	1076	N	N
162	20240801	160225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	185200	1200	2	0.65	162356761700	845999	126.99	191500	197800	185200	239000	128800	184000	191919.44	19.77	0	-77947	191666	187832	183366	179532	175066	189750	181450	1500	55000	5000	132480	100	1	30000000	55560	26.98	3.20	12	2.82	6865.00	57905.00	274500	20240724	-32.53	62400	20231101	196.79	274500	-32.53	20240724	63100	193.50	20240228	274500	-32.53	20240724	62400	196.79	20231101	1.65	N	010120	5000	1500 억	5930923	N	N	1076	N	N
163	20240801	150226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	186400	2400	2	1.30	152752420900	794227	119.22	191500	197800	186300	239000	128800	184000	192329.02	19.77	0	-77161	191666	187832	183366	179532	175066	189750	181450	1500	55000	5000	132480	100	1	30000000	55920	27.15	3.22	12	2.65	6865.00	57905.00	274500	20240724	-32.09	62400	20231101	198.72	274500	-32.09	20240724	63100	195.40	20240228	274500	-32.09	20240724	62400	198.72	20231101	1.65	N	010120	5000	1500 억	5930923	N	N	391	N	N
164	20240801	140229	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	187900	3900	2	2.12	140794919500	730298	109.63	191500	197800	186500	239000	128800	184000	192791.75	19.77	0	-65017	191666	187832	183366	179532	175066	189750	181450	1500	55000	5000	132480	100	1	30000000	56370	27.37	3.24	12	2.43	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	1.65	N	010120	5000	1500 억	5930923	N	N	391	N	N
165	20240801	130227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	189200	5200	2	2.83	133994067400	694151	104.20	191500	197800	186500	239000	128800	184000	193033.78	19.77	0	-54874	191666	187832	183366	179532	175066	189750	181450	1500	55000	5000	132480	100	1	30000000	56760	27.56	3.27	12	2.31	6865.00	57905.00	274500	20240724	-31.07	62400	20231101	203.21	274500	-31.07	20240724	63100	199.84	20240228	274500	-31.07	20240724	62400	203.21	20231101	1.65	N	010120	5000	1500 억	5930923	N	N	391	N	N
166	20240801	120226	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	188500	4500	2	2.45	128336831500	664217	99.71	191500	197800	186500	239000	128800	184000	193216.02	19.77	0	-50616	191666	187832	183366	179532	175066	189750	181450	1500	55000	5000	132480	100	1	30000000	56550	27.46	3.26	12	2.21	6865.00	57905.00	274500	20240724	-31.33	62400	20231101	202.08	274500	-31.33	20240724	63100	198.73	20240228	274500	-31.33	20240724	62400	202.08	20231101	1.65	N	010120	5000	1500 억	5930923	N	N	391	N	N
167	20240801	110227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	189400	5400	2	2.93	121140563700	626188	94.00	191500	197800	186500	239000	128800	184000	193458.05	19.77	0	-41366	191666	187832	183366	179532	175066	189750	181450	1500	55000	5000	132480	100	1	30000000	56820	27.59	3.27	12	2.09	6865.00	57905.00	274500	20240724	-31.00	62400	20231101	203.53	274500	-31.00	20240724	63100	200.16	20240228	274500	-31.00	20240724	62400	203.53	20231101	1.65	N	010120	5000	1500 억	5930923	N	N	391	N	N
168	20240801	100227	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	191100	7100	2	3.86	98797076500	507813	76.23	191500	197800	191000	239000	128800	184000	194555.26	19.77	0	-21805	191666	187832	183366	179532	175066	189750	181450	1500	55000	5000	132480	100	1	30000000	57330	27.84	3.30	12	1.69	6865.00	57905.00	274500	20240724	-30.38	62400	20231101	206.25	274500	-30.38	20240724	63100	202.85	20240228	274500	-30.38	20240724	62400	206.25	20231101	1.65	N	010120	5000	1500 억	5930923	N	N	391	N	N
169	20240801	090224	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	195800	11800	2	6.41	25689033900	133162	19.99	191500	195900	191000	239000	128800	184000	192919.54	19.77	0	-1289	191666	187832	183366	179532	175066	189750	181450	1500	55000	5000	132480	100	1	30000000	58740	28.52	3.38	12	0.44	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	1.65	N	010120	5000	1500 억	5930923	N	N	391	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History