KissMeData/450080/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90800	1100	2	1.23	96736728800	1057727	61.80	89900	94400	88300	116600	62800	89700	91458.94	25.03	0	-5503	100433	95066	88533	83166	76633	97750	85850	352	26900	500	62790	100	1	69070598	62716	1068.24	7.84	12	1.53	85.00	11584.00	244000	20240111	-62.79	42950	20231117	111.41	244000	-62.79	20240111	70100	29.53	20240805	244000	-62.79	20240111	42950	111.41	20231117	0.76	N	450080	500	351 억		17286260	N	N	3061	N	00	N
3	20240830	151317	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91800	2100	2	2.34	76514844800	835184	48.80	89900	94400	88300	116600	62800	89700	91615.28	25.03	0	-711	100433	95066	88533	83166	76633	97750	85850	352	26900	500	62790	100	1	69070598	63407	1080.00	7.92	12	1.21	85.00	11584.00	244000	20240111	-62.38	42950	20231117	113.74	244000	-62.38	20240111	70100	30.96	20240805	244000	-62.38	20240111	42950	113.74	20231117	0.76	N	450080	500	351 억		17286260	N	N	9677	N	00	N
4	20240830	141316	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91100	1400	2	1.56	70680110200	771553	45.08	89900	94400	88300	116600	62800	89700	91608.58	25.03	0	-9615	100433	95066	88533	83166	76633	97750	85850	352	26900	500	62790	100	1	69070598	62923	1071.76	7.86	12	1.12	85.00	11584.00	244000	20240111	-62.66	42950	20231117	112.11	244000	-62.66	20240111	70100	29.96	20240805	244000	-62.66	20240111	42950	112.11	20231117	0.76	N	450080	500	351 억		17286260	N	N	9677	N	00	N
5	20240830	131307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92100	2400	2	2.68	60857823200	663499	38.77	89900	94400	88300	116600	62800	89700	91723.78	25.03	0	-31411	100433	95066	88533	83166	76633	97750	85850	352	26900	500	62790	100	1	69070598	63614	1083.53	7.95	12	0.96	85.00	11584.00	244000	20240111	-62.25	42950	20231117	114.44	244000	-62.25	20240111	70100	31.38	20240805	244000	-62.25	20240111	42950	114.44	20231117	0.76	N	450080	500	351 억		17286260	N	N	9677	N	00	N
6	20240830	121313	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92400	2700	2	3.01	57075872800	622520	36.37	89900	94400	88300	116600	62800	89700	91686.48	25.03	0	-37308	100433	95066	88533	83166	76633	97750	85850	352	26900	500	62790	100	1	69070598	63821	1087.06	7.98	12	0.90	85.00	11584.00	244000	20240111	-62.13	42950	20231117	115.13	244000	-62.13	20240111	70100	31.81	20240805	244000	-62.13	20240111	42950	115.13	20231117	0.76	N	450080	500	351 억		17286260	N	N	9677	N	00	N
7	20240830	111326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93400	3700	2	4.12	50098904700	547026	31.96	89900	94400	88300	116600	62800	89700	91585.52	25.03	0	-45154	100433	95066	88533	83166	76633	97750	85850	352	26900	500	62790	100	1	69070598	64512	1098.82	8.06	12	0.79	85.00	11584.00	244000	20240111	-61.72	42950	20231117	117.46	244000	-61.72	20240111	70100	33.24	20240805	244000	-61.72	20240111	42950	117.46	20231117	0.76	N	450080	500	351 억		17286260	N	N	9677	N	00	N
8	20240830	101320	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90200	500	2	0.56	22528057100	250766	14.65	89900	91400	88300	116600	62800	89700	89837.19	25.03	0	-33887	100433	95066	88533	83166	76633	97750	85850	352	26900	500	62790	100	1	69070598	62302	1061.18	7.79	12	0.36	85.00	11584.00	244000	20240111	-63.03	42950	20231117	110.01	244000	-63.03	20240111	70100	28.67	20240805	244000	-63.03	20240111	42950	110.01	20231117	0.76	N	450080	500	351 억		17286260	N	N	9677	N	00	N
9	20240830	091324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90000	300	2	0.33	8229718600	91812	5.36	89900	90600	88400	116600	62800	89700	89636.36	25.03	0	-22316	100433	95066	88533	83166	76633	97750	85850	352	26900	500	62790	100	1	69070598	62164	1058.82	7.77	12	0.13	85.00	11584.00	244000	20240111	-63.11	42950	20231117	109.55	244000	-63.11	20240111	70100	28.39	20240805	244000	-63.11	20240111	42950	109.55	20231117	0.76	N	450080	500	351 억		17286260	N	N	9677	N	00	N
10	20240829	161324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89700	6200	2	7.43	152430411700	1698988	414.29	82200	93900	82000	108500	58500	83500	89718.46	24.83	0	172369	86900	85200	83800	82100	80700	84500	81400	352	25000	500	58450	100	1	69070598	61956	1055.29	7.74	12	2.46	85.00	11584.00	244000	20240111	-63.24	42950	20231117	108.85	244000	-63.24	20240111	70100	27.96	20240805	244000	-63.24	20240111	42950	108.85	20231117	0.76	N	450080	500	351 억		17146974	N	N	9665	N	00	N
11	20240829	151337	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90300	6800	2	8.14	148472543000	1654936	403.54	82200	93900	82000	108500	58500	83500	89715.04	24.83	0	164129	86900	85200	83800	82100	80700	84500	81400	352	25000	500	58450	100	1	69070598	62371	1062.35	7.80	12	2.40	85.00	11584.00	244000	20240111	-62.99	42950	20231117	110.24	244000	-62.99	20240111	70100	28.82	20240805	244000	-62.99	20240111	42950	110.24	20231117	0.76	N	450080	500	351 억		17146974	N	N	2000	N	00	N
12	20240829	141337	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90000	6500	2	7.78	138785943700	1547286	377.29	82200	93900	82000	108500	58500	83500	89696.44	24.83	0	155556	86900	85200	83800	82100	80700	84500	81400	352	25000	500	58450	100	1	69070598	62164	1058.82	7.77	12	2.24	85.00	11584.00	244000	20240111	-63.11	42950	20231117	109.55	244000	-63.11	20240111	70100	28.39	20240805	244000	-63.11	20240111	42950	109.55	20231117	0.76	N	450080	500	351 억		17146974	N	N	2000	N	00	N
13	20240829	131338	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90300	6800	2	8.14	120761980800	1346022	328.22	82200	93900	82000	108500	58500	83500	89717.77	24.83	0	140068	86900	85200	83800	82100	80700	84500	81400	352	25000	500	58450	100	1	69070598	62371	1062.35	7.80	12	1.95	85.00	11584.00	244000	20240111	-62.99	42950	20231117	110.24	244000	-62.99	20240111	70100	28.82	20240805	244000	-62.99	20240111	42950	110.24	20231117	0.76	N	450080	500	351 억		17146974	N	N	2000	N	00	N
14	20240829	121335	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90400	6900	2	8.26	51471439300	593414	144.70	82200	90400	82000	108500	58500	83500	86737.92	24.83	0	116292	86900	85200	83800	82100	80700	84500	81400	352	25000	500	58450	100	1	69070598	62440	1063.53	7.80	12	0.86	85.00	11584.00	244000	20240111	-62.95	42950	20231117	110.48	244000	-62.95	20240111	70100	28.96	20240805	244000	-62.95	20240111	42950	110.48	20231117	0.76	N	450080	500	351 억		17146974	N	N	2000	N	00	N
15	20240829	111336	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	87100	3600	2	4.31	31063209900	363427	88.62	82200	87300	82000	108500	58500	83500	85473.13	24.83	0	58378	86900	85200	83800	82100	80700	84500	81400	352	25000	500	58450	100	1	69070598	60160	1024.71	7.52	12	0.53	85.00	11584.00	244000	20240111	-64.30	42950	20231117	102.79	244000	-64.30	20240111	70100	24.25	20240805	244000	-64.30	20240111	42950	102.79	20231117	0.76	N	450080	500	351 억		17146974	N	N	2000	N	00	N
16	20240829	101326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	85600	2100	2	2.51	17665257200	208730	50.90	82200	86200	82000	108500	58500	83500	84632.19	24.83	0	16684	86900	85200	83800	82100	80700	84500	81400	352	25000	500	58450	100	1	69070598	59124	1007.06	7.39	12	0.30	85.00	11584.00	244000	20240111	-64.92	42950	20231117	99.30	244000	-64.92	20240111	70100	22.11	20240805	244000	-64.92	20240111	42950	99.30	20231117	0.76	N	450080	500	351 억		17146974	N	N	2000	N	00	N
17	20240829	091336	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84200	700	2	0.84	3454611700	41579	10.14	82200	84200	82000	108500	58500	83500	83085.32	24.83	0	-423	86900	85200	83800	82100	80700	84500	81400	352	25000	500	58450	100	1	69070598	58157	990.59	7.27	12	0.06	85.00	11584.00	244000	20240111	-65.49	42950	20231117	96.04	244000	-65.49	20240111	70100	20.11	20240805	244000	-65.49	20240111	42950	96.04	20231117	0.76	N	450080	500	351 억		17146974	N	N	2000	N	00	N
18	20240828	161250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83500	-100	5	-0.12	34080505900	405158	128.30	83600	85500	82400	108600	58600	83600	84118.17	24.76	0	48249	86200	84900	82900	81600	79600	83900	80600	352	25000	500	58520	100	1	69070598	57674	982.35	7.21	12	0.59	85.00	11584.00	244000	20240111	-65.78	42950	20231117	94.41	244000	-65.78	20240111	70100	19.12	20240805	244000	-65.78	20240111	42950	94.41	20231117	0.78	N	450080	500	351 억		17099730	N	N	1999	N	00	N
19	20240828	151300	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83200	-400	5	-0.48	33023836500	392482	124.28	83600	85500	82400	108600	58600	83600	84141.98	24.76	0	44567	86200	84900	82900	81600	79600	83900	80600	352	25000	500	58520	100	1	69070598	57467	978.82	7.18	12	0.57	85.00	11584.00	244000	20240111	-65.90	42950	20231117	93.71	244000	-65.90	20240111	70100	18.69	20240805	244000	-65.90	20240111	42950	93.71	20231117	0.78	N	450080	500	351 억		17099730	N	N	1200	N	00	N
20	20240828	141301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83800	200	2	0.24	29229980000	347116	109.92	83600	85500	82400	108600	58600	83600	84209.32	24.76	0	33218	86200	84900	82900	81600	79600	83900	80600	352	25000	500	58520	100	1	69070598	57881	985.88	7.23	12	0.50	85.00	11584.00	244000	20240111	-65.66	42950	20231117	95.11	244000	-65.66	20240111	70100	19.54	20240805	244000	-65.66	20240111	42950	95.11	20231117	0.78	N	450080	500	351 억		17099730	N	N	1200	N	00	N
21	20240828	131301	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83500	-100	5	-0.12	25072722000	297283	94.14	83600	85500	82400	108600	58600	83600	84341.30	24.76	0	30303	86200	84900	82900	81600	79600	83900	80600	352	25000	500	58520	100	1	69070598	57674	982.35	7.21	12	0.43	85.00	11584.00	244000	20240111	-65.78	42950	20231117	94.41	244000	-65.78	20240111	70100	19.12	20240805	244000	-65.78	20240111	42950	94.41	20231117	0.78	N	450080	500	351 억		17099730	N	N	1200	N	00	N
22	20240828	121256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84500	900	2	1.08	21429415500	254076	80.46	83600	85500	82400	108600	58600	83600	84344.57	24.76	0	21608	86200	84900	82900	81600	79600	83900	80600	352	25000	500	58520	100	1	69070598	58365	994.12	7.29	12	0.37	85.00	11584.00	244000	20240111	-65.37	42950	20231117	96.74	244000	-65.37	20240111	70100	20.54	20240805	244000	-65.37	20240111	42950	96.74	20231117	0.78	N	450080	500	351 억		17099730	N	N	1200	N	00	N
23	20240828	111256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84400	800	2	0.96	19346385800	229375	72.63	83600	85500	82400	108600	58600	83600	84346.16	24.76	0	13461	86200	84900	82900	81600	79600	83900	80600	352	25000	500	58520	100	1	69070598	58296	992.94	7.29	12	0.33	85.00	11584.00	244000	20240111	-65.41	42950	20231117	96.51	244000	-65.41	20240111	70100	20.40	20240805	244000	-65.41	20240111	42950	96.51	20231117	0.78	N	450080	500	351 억		17099730	N	N	1200	N	00	N
24	20240828	101324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84700	1100	2	1.32	15390995100	182592	57.82	83600	85500	82400	108600	58600	83600	84294.36	24.76	0	8470	86200	84900	82900	81600	79600	83900	80600	352	25000	500	58520	100	1	69070598	58503	996.47	7.31	12	0.26	85.00	11584.00	244000	20240111	-65.29	42950	20231117	97.21	244000	-65.29	20240111	70100	20.83	20240805	244000	-65.29	20240111	42950	97.21	20231117	0.78	N	450080	500	351 억		17099730	N	N	1200	N	00	N
25	20240828	091319	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83200	-400	5	-0.48	4117752300	48997	15.52	83600	84700	83200	108600	58600	83600	84047.21	24.76	0	1275	86200	84900	82900	81600	79600	83900	80600	352	25000	500	58520	100	1	69070598	57467	978.82	7.18	12	0.07	85.00	11584.00	244000	20240111	-65.90	42950	20231117	93.71	244000	-65.90	20240111	70100	18.69	20240805	244000	-65.90	20240111	42950	93.71	20231117	0.78	N	450080	500	351 억		17099730	N	N	1200	N	00	N
26	20240827	161247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83600	0	3	0.00	25883763800	312121	43.13	83700	84200	80900	108600	58600	83600	82925.73	24.75	0	4940	87933	85766	83633	81466	79333	86850	82550	352	25000	500	58520	100	1	69070598	57743	983.53	7.22	12	0.45	85.00	11584.00	244000	20240111	-65.74	42950	20231117	94.64	244000	-65.74	20240111	70100	19.26	20240805	244000	-65.74	20240111	42950	94.64	20231117	0.79	N	450080	500	351 억		17096496	N	N	1199	N	00	N
27	20240827	151257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83400	-200	5	-0.24	24907741600	300434	41.51	83700	84200	80900	108600	58600	83600	82905.09	24.75	0	3024	87933	85766	83633	81466	79333	86850	82550	352	25000	500	58520	100	1	69070598	57605	981.18	7.20	12	0.43	85.00	11584.00	244000	20240111	-65.82	42950	20231117	94.18	244000	-65.82	20240111	70100	18.97	20240805	244000	-65.82	20240111	42950	94.18	20231117	0.79	N	450080	500	351 억		17096496	N	N	1433	N	00	N
28	20240827	141302	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83800	200	2	0.24	21949490100	265058	36.62	83700	84200	80900	108600	58600	83600	82809.13	24.75	0	10	87933	85766	83633	81466	79333	86850	82550	352	25000	500	58520	100	1	69070598	57881	985.88	7.23	12	0.38	85.00	11584.00	244000	20240111	-65.66	42950	20231117	95.11	244000	-65.66	20240111	70100	19.54	20240805	244000	-65.66	20240111	42950	95.11	20231117	0.79	N	450080	500	351 억		17096496	N	N	1433	N	00	N
29	20240827	131306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83500	-100	5	-0.12	19858300400	240056	33.17	83700	84200	80900	108600	58600	83600	82722.38	24.75	0	-3421	87933	85766	83633	81466	79333	86850	82550	352	25000	500	58520	100	1	69070598	57674	982.35	7.21	12	0.35	85.00	11584.00	244000	20240111	-65.78	42950	20231117	94.41	244000	-65.78	20240111	70100	19.12	20240805	244000	-65.78	20240111	42950	94.41	20231117	0.79	N	450080	500	351 억		17096496	N	N	1433	N	00	N
30	20240827	121306	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	82700	-900	5	-1.08	18373500500	222197	30.70	83700	84200	80900	108600	58600	83600	82688.76	24.75	0	-7849	87933	85766	83633	81466	79333	86850	82550	352	25000	500	58520	100	1	69070598	57121	972.94	7.14	12	0.32	85.00	11584.00	244000	20240111	-66.11	42950	20231117	92.55	244000	-66.11	20240111	70100	17.97	20240805	244000	-66.11	20240111	42950	92.55	20231117	0.79	N	450080	500	351 억		17096496	N	N	1433	N	00	N
31	20240827	111304	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83100	-500	5	-0.60	16311500500	197244	27.25	83700	84200	80900	108600	58600	83600	82695.52	24.75	0	-8501	87933	85766	83633	81466	79333	86850	82550	352	25000	500	58520	100	1	69070598	57398	977.65	7.17	12	0.29	85.00	11584.00	244000	20240111	-65.94	42950	20231117	93.48	244000	-65.94	20240111	70100	18.54	20240805	244000	-65.94	20240111	42950	93.48	20231117	0.79	N	450080	500	351 억		17096496	N	N	1433	N	00	N
32	20240827	101300	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	82900	-700	5	-0.84	14222573700	172098	23.78	83700	84200	80900	108600	58600	83600	82640.42	24.75	0	-11474	87933	85766	83633	81466	79333	86850	82550	352	25000	500	58520	100	1	69070598	57260	975.29	7.16	12	0.25	85.00	11584.00	244000	20240111	-66.02	42950	20231117	93.02	244000	-66.02	20240111	70100	18.26	20240805	244000	-66.02	20240111	42950	93.02	20231117	0.79	N	450080	500	351 억		17096496	N	N	1433	N	00	N
33	20240827	091302	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81200	-2400	5	-2.87	5602160100	68306	9.44	83700	83700	80900	108600	58600	83600	82007.78	24.75	0	-22393	87933	85766	83633	81466	79333	86850	82550	352	25000	500	58520	100	1	69070598	56085	955.29	7.01	12	0.10	85.00	11584.00	244000	20240111	-66.72	42950	20231117	89.06	244000	-66.72	20240111	70100	15.83	20240805	244000	-66.72	20240111	42950	89.06	20231117	0.79	N	450080	500	351 억		17096496	N	N	1433	N	00	N
34	20240826	161240	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83600	3400	2	4.24	60721160900	719501	257.43	82000	85800	81500	104200	56200	80200	84394.14	24.51	0	166812	82400	81300	80400	79300	78400	80850	78850	352	24000	500	56140	100	1	69070598	57743	983.53	7.22	12	1.04	85.00	11584.00	244000	20240111	-65.74	42950	20231117	94.64	244000	-65.74	20240111	70100	19.26	20240805	244000	-65.74	20240111	42950	94.64	20231117	0.78	N	450080	500	351 억		16928995	N	N	1432	N	00	N
35	20240826	151252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83800	3600	2	4.49	58660206700	694891	248.63	82000	85800	81500	104200	56200	80200	84416.41	24.51	0	162741	82400	81300	80400	79300	78400	80850	78850	352	24000	500	56140	100	1	69070598	57881	985.88	7.23	12	1.01	85.00	11584.00	244000	20240111	-65.66	42950	20231117	95.11	244000	-65.66	20240111	70100	19.54	20240805	244000	-65.66	20240111	42950	95.11	20231117	0.78	N	450080	500	351 억		16928995	N	N	1433	N	00	N
36	20240826	141256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83600	3400	2	4.24	52418053600	620132	221.88	82000	85800	81500	104200	56200	80200	84527.25	24.51	0	146211	82400	81300	80400	79300	78400	80850	78850	352	24000	500	56140	100	1	69070598	57743	983.53	7.22	12	0.90	85.00	11584.00	244000	20240111	-65.74	42950	20231117	94.64	244000	-65.74	20240111	70100	19.26	20240805	244000	-65.74	20240111	42950	94.64	20231117	0.78	N	450080	500	351 억		16928995	N	N	1433	N	00	N
37	20240826	131257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84000	3800	2	4.74	49320866100	583192	208.66	82000	85800	81500	104200	56200	80200	84570.55	24.51	0	141299	82400	81300	80400	79300	78400	80850	78850	352	24000	500	56140	100	1	69070598	58019	988.24	7.25	12	0.84	85.00	11584.00	244000	20240111	-65.57	42950	20231117	95.58	244000	-65.57	20240111	70100	19.83	20240805	244000	-65.57	20240111	42950	95.58	20231117	0.78	N	450080	500	351 억		16928995	N	N	1433	N	00	N
38	20240826	121251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83900	3700	2	4.61	46929930200	554739	198.48	82000	85800	81500	104200	56200	80200	84598.22	24.51	0	133899	82400	81300	80400	79300	78400	80850	78850	352	24000	500	56140	100	1	69070598	57950	987.06	7.24	12	0.80	85.00	11584.00	244000	20240111	-65.61	42950	20231117	95.34	244000	-65.61	20240111	70100	19.69	20240805	244000	-65.61	20240111	42950	95.34	20231117	0.78	N	450080	500	351 억		16928995	N	N	1433	N	00	N
39	20240826	111252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84500	4300	2	5.36	42772359600	505287	180.79	82000	85800	81500	104200	56200	80200	84649.63	24.51	0	132894	82400	81300	80400	79300	78400	80850	78850	352	24000	500	56140	100	1	69070598	58365	994.12	7.29	12	0.73	85.00	11584.00	244000	20240111	-65.37	42950	20231117	96.74	244000	-65.37	20240111	70100	20.54	20240805	244000	-65.37	20240111	42950	96.74	20231117	0.78	N	450080	500	351 억		16928995	N	N	1433	N	00	N
40	20240826	101254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84700	4500	2	5.61	36744385600	434177	155.35	82000	85800	81500	104200	56200	80200	84629.97	24.51	0	112274	82400	81300	80400	79300	78400	80850	78850	352	24000	500	56140	100	1	69070598	58503	996.47	7.31	12	0.63	85.00	11584.00	244000	20240111	-65.29	42950	20231117	97.21	244000	-65.29	20240111	70100	20.83	20240805	244000	-65.29	20240111	42950	97.21	20231117	0.78	N	450080	500	351 억		16928995	N	N	1433	N	00	N
41	20240826	091250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84000	3800	2	4.74	17686758500	209739	75.04	82000	85800	81500	104200	56200	80200	84327.47	24.51	0	57206	82400	81300	80400	79300	78400	80850	78850	352	24000	500	56140	100	1	69070598	58019	988.24	7.25	12	0.30	85.00	11584.00	244000	20240111	-65.57	42950	20231117	95.58	244000	-65.57	20240111	70100	19.83	20240805	244000	-65.57	20240111	42950	95.58	20231117	0.78	N	450080	500	351 억		16928995	N	N	1433	N	00	N
42	20240823	161239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80200	-2000	5	-2.43	22284845700	277198	49.91	81200	81500	79500	106800	57600	82200	80393.06	24.54	0	-15195	87133	84666	82933	80466	78733	83800	79600	352	24600	500	57540	100	1	69070598	55395	943.53	6.92	12	0.40	85.00	11584.00	244000	20240111	-67.13	42950	20231117	86.73	244000	-67.13	20240111	70100	14.41	20240805	244000	-67.13	20240111	42950	86.73	20231117	0.75	N	450080	500	351 억		16947135	N	N	1351	N	00	N
43	20240823	151252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80500	-1700	5	-2.07	21572007900	268322	48.31	81200	81500	79500	106800	57600	82200	80395.46	24.54	0	-14605	87133	84666	82933	80466	78733	83800	79600	352	24600	500	57540	100	1	69070598	55602	947.06	6.95	12	0.39	85.00	11584.00	244000	20240111	-67.01	42950	20231117	87.43	244000	-67.01	20240111	70100	14.84	20240805	244000	-67.01	20240111	42950	87.43	20231117	0.75	N	450080	500	351 억		16947135	N	N	4149	N	00	N
44	20240823	141252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80300	-1900	5	-2.31	18935800200	235668	42.43	81200	81500	79500	106800	57600	82200	80348.88	24.54	0	-14853	87133	84666	82933	80466	78733	83800	79600	352	24600	500	57540	100	1	69070598	55464	944.71	6.93	12	0.34	85.00	11584.00	244000	20240111	-67.09	42950	20231117	86.96	244000	-67.09	20240111	70100	14.55	20240805	244000	-67.09	20240111	42950	86.96	20231117	0.75	N	450080	500	351 억		16947135	N	N	4149	N	00	N
45	20240823	131248	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80900	-1300	5	-1.58	16355179800	203777	36.69	81200	81300	79500	106800	57600	82200	80259.46	24.54	0	-17989	87133	84666	82933	80466	78733	83800	79600	352	24600	500	57540	100	1	69070598	55878	951.76	6.98	12	0.30	85.00	11584.00	244000	20240111	-66.84	42950	20231117	88.36	244000	-66.84	20240111	70100	15.41	20240805	244000	-66.84	20240111	42950	88.36	20231117	0.75	N	450080	500	351 억		16947135	N	N	4149	N	00	N
46	20240823	121247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79900	-2300	5	-2.80	14149718800	176322	31.75	81200	81300	79500	106800	57600	82200	80248.47	24.54	0	-23819	87133	84666	82933	80466	78733	83800	79600	352	24600	500	57540	100	1	69070598	55187	940.00	6.90	12	0.26	85.00	11584.00	244000	20240111	-67.25	42950	20231117	86.03	244000	-67.25	20240111	70100	13.98	20240805	244000	-67.25	20240111	42950	86.03	20231117	0.75	N	450080	500	351 억		16947135	N	N	4149	N	00	N
47	20240823	111245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79800	-2400	5	-2.92	12518681100	155916	28.07	81200	81300	79500	106800	57600	82200	80290.26	24.54	0	-21692	87133	84666	82933	80466	78733	83800	79600	352	24600	500	57540	100	1	69070598	55118	938.82	6.89	12	0.23	85.00	11584.00	244000	20240111	-67.30	42950	20231117	85.80	244000	-67.30	20240111	70100	13.84	20240805	244000	-67.30	20240111	42950	85.80	20231117	0.75	N	450080	500	351 억		16947135	N	N	4149	N	00	N
48	20240823	101249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80300	-1900	5	-2.31	8569494800	106447	19.16	81200	81300	79800	106800	57600	82200	80503.59	24.54	0	-13416	87133	84666	82933	80466	78733	83800	79600	352	24600	500	57540	100	1	69070598	55464	944.71	6.93	12	0.15	85.00	11584.00	244000	20240111	-67.09	42950	20231117	86.96	244000	-67.09	20240111	70100	14.55	20240805	244000	-67.09	20240111	42950	86.96	20231117	0.75	N	450080	500	351 억		16947135	N	N	4149	N	00	N
49	20240823	091249	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80800	-1400	5	-1.70	3523657600	43701	7.87	81200	81200	79800	106800	57600	82200	80628.32	24.54	0	-7203	87133	84666	82933	80466	78733	83800	79600	352	24600	500	57540	100	1	69070598	55809	950.59	6.98	12	0.06	85.00	11584.00	244000	20240111	-66.89	42950	20231117	88.13	244000	-66.89	20240111	70100	15.26	20240805	244000	-66.89	20240111	42950	88.13	20231117	0.75	N	450080	500	351 억		16947135	N	N	4149	N	00	N
50	20240822	161244	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	82200	800	2	0.98	45799891400	551499	121.94	82300	85400	81200	105800	57000	81400	83047.25	24.55	0	8606	84933	83166	81133	79366	77333	84050	80250	352	24400	500	56980	100	1	69070598	56776	967.06	7.10	12	0.80	85.00	11584.00	244000	20240111	-66.31	42950	20231117	91.39	244000	-66.31	20240111	70100	17.26	20240805	244000	-66.31	20240111	42950	91.39	20231117	0.75	N	450080	500	351 억		16959186	N	N	4102	N	00	N
51	20240822	151252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	82200	800	2	0.98	43433313700	522742	115.58	82300	85400	81200	105800	57000	81400	83087.48	24.55	0	3311	84933	83166	81133	79366	77333	84050	80250	352	24400	500	56980	100	1	69070598	56776	967.06	7.10	12	0.76	85.00	11584.00	244000	20240111	-66.31	42950	20231117	91.39	244000	-66.31	20240111	70100	17.26	20240805	244000	-66.31	20240111	42950	91.39	20231117	0.75	N	450080	500	351 억		16959186	N	N	5438	N	00	N
52	20240822	141254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81800	400	2	0.49	38074175100	457422	101.14	82300	85400	81200	105800	57000	81400	83236.43	24.55	0	6944	84933	83166	81133	79366	77333	84050	80250	352	24400	500	56980	100	1	69070598	56500	962.35	7.06	12	0.66	85.00	11584.00	244000	20240111	-66.48	42950	20231117	90.45	244000	-66.48	20240111	70100	16.69	20240805	244000	-66.48	20240111	42950	90.45	20231117	0.75	N	450080	500	351 억		16959186	N	N	5438	N	00	N
53	20240822	131252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	82100	700	2	0.86	36095336300	433308	95.81	82300	85400	81200	105800	57000	81400	83301.80	24.55	0	7434	84933	83166	81133	79366	77333	84050	80250	352	24400	500	56980	100	1	69070598	56707	965.88	7.09	12	0.63	85.00	11584.00	244000	20240111	-66.35	42950	20231117	91.15	244000	-66.35	20240111	70100	17.12	20240805	244000	-66.35	20240111	42950	91.15	20231117	0.75	N	450080	500	351 억		16959186	N	N	5438	N	00	N
54	20240822	121257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	82400	1000	2	1.23	33825099700	405670	89.69	82300	85400	81200	105800	57000	81400	83380.83	24.55	0	5853	84933	83166	81133	79366	77333	84050	80250	352	24400	500	56980	100	1	69070598	56914	969.41	7.11	12	0.59	85.00	11584.00	244000	20240111	-66.23	42950	20231117	91.85	244000	-66.23	20240111	70100	17.55	20240805	244000	-66.23	20240111	42950	91.85	20231117	0.75	N	450080	500	351 억		16959186	N	N	5438	N	00	N
55	20240822	111245	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	82800	1400	2	1.72	29501672400	353065	78.06	82300	85400	81200	105800	57000	81400	83558.76	24.55	0	11054	84933	83166	81133	79366	77333	84050	80250	352	24400	500	56980	100	1	69070598	57190	974.12	7.15	12	0.51	85.00	11584.00	244000	20240111	-66.07	42950	20231117	92.78	244000	-66.07	20240111	70100	18.12	20240805	244000	-66.07	20240111	42950	92.78	20231117	0.75	N	450080	500	351 억		16959186	N	N	5438	N	00	N
56	20240822	101244	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83400	2000	2	2.46	23242383600	278082	61.48	82300	85400	81200	105800	57000	81400	83581.04	24.55	0	20601	84933	83166	81133	79366	77333	84050	80250	352	24400	500	56980	100	1	69070598	57605	981.18	7.20	12	0.40	85.00	11584.00	244000	20240111	-65.82	42950	20231117	94.18	244000	-65.82	20240111	70100	18.97	20240805	244000	-65.82	20240111	42950	94.18	20231117	0.75	N	450080	500	351 억		16959186	N	N	5438	N	00	N
57	20240822	091247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81900	500	2	0.61	2815034100	34424	7.61	82300	82600	81200	105800	57000	81400	81775.33	24.55	0	801	84933	83166	81133	79366	77333	84050	80250	352	24400	500	56980	100	1	69070598	56569	963.53	7.07	12	0.05	85.00	11584.00	244000	20240111	-66.43	42950	20231117	90.69	244000	-66.43	20240111	70100	16.83	20240805	244000	-66.43	20240111	42950	90.69	20231117	0.75	N	450080	500	351 억		16959186	N	N	5438	N	00	N
58	20240821	161237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81400	1800	2	2.26	36253932300	447764	137.76	79700	82900	79100	103400	55800	79600	80965.26	24.56	0	-2848	83133	81366	80033	78266	76933	80700	77600	352	23800	500	55720	100	1	69070598	56223	957.65	7.03	12	0.65	85.00	11584.00	244000	20240111	-66.64	42950	20231117	89.52	244000	-66.64	20240111	70100	16.12	20240805	244000	-66.64	20240111	42950	89.52	20231117	0.74	N	450080	500	351 억		16963743	N	N	5437	N	00	N
59	20240821	151256	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81200	1600	2	2.01	35109393000	433698	133.44	79700	82900	79100	103400	55800	79600	80953.66	24.56	0	-4123	83133	81366	80033	78266	76933	80700	77600	352	23800	500	55720	100	1	69070598	56085	955.29	7.01	12	0.63	85.00	11584.00	244000	20240111	-66.72	42950	20231117	89.06	244000	-66.72	20240111	70100	15.83	20240805	244000	-66.72	20240111	42950	89.06	20231117	0.74	N	450080	500	351 억		16963743	N	N	975	N	00	N
60	20240821	141251	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81100	1500	2	1.88	32011043700	395462	121.67	79700	82900	79100	103400	55800	79600	80946.06	24.56	0	-6373	83133	81366	80033	78266	76933	80700	77600	352	23800	500	55720	100	1	69070598	56016	954.12	7.00	12	0.57	85.00	11584.00	244000	20240111	-66.76	42950	20231117	88.82	244000	-66.76	20240111	70100	15.69	20240805	244000	-66.76	20240111	42950	88.82	20231117	0.74	N	450080	500	351 억		16963743	N	N	975	N	00	N
61	20240821	131258	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81500	1900	2	2.39	29668568600	366745	112.84	79700	82900	79100	103400	55800	79600	80897.12	24.56	0	-8655	83133	81366	80033	78266	76933	80700	77600	352	23800	500	55720	100	1	69070598	56293	958.82	7.04	12	0.53	85.00	11584.00	244000	20240111	-66.60	42950	20231117	89.76	244000	-66.60	20240111	70100	16.26	20240805	244000	-66.60	20240111	42950	89.76	20231117	0.74	N	450080	500	351 억		16963743	N	N	975	N	00	N
62	20240821	121257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81400	1800	2	2.26	21504019300	267016	82.15	79700	81800	79100	103400	55800	79600	80534.69	24.56	0	-20166	83133	81366	80033	78266	76933	80700	77600	352	23800	500	55720	100	1	69070598	56223	957.65	7.03	12	0.39	85.00	11584.00	244000	20240111	-66.64	42950	20231117	89.52	244000	-66.64	20240111	70100	16.12	20240805	244000	-66.64	20240111	42950	89.52	20231117	0.74	N	450080	500	351 억		16963743	N	N	975	N	00	N
63	20240821	111252	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80400	800	2	1.01	19772403200	245584	75.56	79700	81800	79100	103400	55800	79600	80511.90	24.56	0	-23429	83133	81366	80033	78266	76933	80700	77600	352	23800	500	55720	100	1	69070598	55533	945.88	6.94	12	0.36	85.00	11584.00	244000	20240111	-67.05	42950	20231117	87.19	244000	-67.05	20240111	70100	14.69	20240805	244000	-67.05	20240111	42950	87.19	20231117	0.74	N	450080	500	351 억		16963743	N	N	975	N	00	N
64	20240821	101257	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80400	800	2	1.01	13173064900	164027	50.47	79700	81800	79100	103400	55800	79600	80310.50	24.56	0	-20512	83133	81366	80033	78266	76933	80700	77600	352	23800	500	55720	100	1	69070598	55533	945.88	6.94	12	0.24	85.00	11584.00	244000	20240111	-67.05	42950	20231117	87.19	244000	-67.05	20240111	70100	14.69	20240805	244000	-67.05	20240111	42950	87.19	20231117	0.74	N	450080	500	351 억		16963743	N	N	975	N	00	N
65	20240821	091247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80600	1000	2	1.26	4679592500	58016	17.85	79700	81800	79500	103400	55800	79600	80661.02	24.56	0	-4148	83133	81366	80033	78266	76933	80700	77600	352	23800	500	55720	100	1	69070598	55671	948.24	6.96	12	0.08	85.00	11584.00	244000	20240111	-66.97	42950	20231117	87.66	244000	-66.97	20240111	70100	14.98	20240805	244000	-66.97	20240111	42950	87.66	20231117	0.74	N	450080	500	351 억		16963743	N	N	975	N	00	N
66	20240820	161232	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79600	600	2	0.76	25514278500	318633	88.99	81500	81800	78700	102700	55300	79000	80075.28	24.47	0	63137	84066	81532	80266	77732	76466	80900	77100	352	23700	500	55300	100	1	69070598	54980	936.47	6.87	12	0.46	85.00	11584.00	244000	20240111	-67.38	42950	20231117	85.33	244000	-67.38	20240111	70100	13.55	20240805	244000	-67.38	20240111	42950	85.33	20231117	0.74	N	450080	500	351 억		16900861	N	N	972	N	00	N
67	20240820	151247	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80000	1000	2	1.27	24111502300	301030	84.07	81500	81800	78700	102700	55300	79000	80096.69	24.47	0	55473	84066	81532	80266	77732	76466	80900	77100	352	23700	500	55300	100	1	69070598	55256	941.18	6.91	12	0.44	85.00	11584.00	244000	20240111	-67.21	42950	20231117	86.26	244000	-67.21	20240111	70100	14.12	20240805	244000	-67.21	20240111	42950	86.26	20231117	0.74	N	450080	500	351 억		16900861	N	N	4194	N	00	N
68	20240820	141241	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79600	600	2	0.76	19122552800	238732	66.68	81500	81800	78700	102700	55300	79000	80100.52	24.47	0	33646	84066	81532	80266	77732	76466	80900	77100	352	23700	500	55300	100	1	69070598	54980	936.47	6.87	12	0.35	85.00	11584.00	244000	20240111	-67.38	42950	20231117	85.33	244000	-67.38	20240111	70100	13.55	20240805	244000	-67.38	20240111	42950	85.33	20231117	0.74	N	450080	500	351 억		16900861	N	N	4194	N	00	N
69	20240820	131246	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80100	1100	2	1.39	16215348200	202333	56.51	81500	81800	78700	102700	55300	79000	80141.91	24.47	0	23037	84066	81532	80266	77732	76466	80900	77100	352	23700	500	55300	100	1	69070598	55326	942.35	6.91	12	0.29	85.00	11584.00	244000	20240111	-67.17	42950	20231117	86.50	244000	-67.17	20240111	70100	14.27	20240805	244000	-67.17	20240111	42950	86.50	20231117	0.74	N	450080	500	351 억		16900861	N	N	4194	N	00	N
70	20240820	121237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79800	800	2	1.01	14495641100	180754	50.48	81500	81800	78700	102700	55300	79000	80195.44	24.47	0	17971	84066	81532	80266	77732	76466	80900	77100	352	23700	500	55300	100	1	69070598	55118	938.82	6.89	12	0.26	85.00	11584.00	244000	20240111	-67.30	42950	20231117	85.80	244000	-67.30	20240111	70100	13.84	20240805	244000	-67.30	20240111	42950	85.80	20231117	0.74	N	450080	500	351 억		16900861	N	N	4194	N	00	N
71	20240820	111237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80100	1100	2	1.39	13102486400	163344	45.62	81500	81800	78700	102700	55300	79000	80214.10	24.47	0	11379	84066	81532	80266	77732	76466	80900	77100	352	23700	500	55300	100	1	69070598	55326	942.35	6.91	12	0.24	85.00	11584.00	244000	20240111	-67.17	42950	20231117	86.50	244000	-67.17	20240111	70100	14.27	20240805	244000	-67.17	20240111	42950	86.50	20231117	0.74	N	450080	500	351 억		16900861	N	N	4194	N	00	N
72	20240820	101231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79300	300	2	0.38	10803747500	134559	37.58	81500	81800	78700	102700	55300	79000	80290.09	24.47	0	4105	84066	81532	80266	77732	76466	80900	77100	352	23700	500	55300	100	1	69070598	54773	932.94	6.85	12	0.19	85.00	11584.00	244000	20240111	-67.50	42950	20231117	84.63	244000	-67.50	20240111	70100	13.12	20240805	244000	-67.50	20240111	42950	84.63	20231117	0.74	N	450080	500	351 억		16900861	N	N	4194	N	00	N
73	20240820	091236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81600	2600	2	3.29	4295635700	53047	14.82	81500	81600	80100	102700	55300	79000	80978.11	24.47	0	4081	84066	81532	80266	77732	76466	80900	77100	352	23700	500	55300	100	1	69070598	56362	960.00	7.04	12	0.08	85.00	11584.00	244000	20240111	-66.56	42950	20231117	89.99	244000	-66.56	20240111	70100	16.41	20240805	244000	-66.56	20240111	42950	89.99	20231117	0.74	N	450080	500	351 억		16900861	N	N	4194	N	00	N
74	20240819	161222	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79000	-4000	5	-4.82	28447720800	353573	69.60	81500	82800	79000	107900	58100	83000	80444.28	24.44	0	18958	90333	86666	84833	81166	79333	85750	80250	352	24900	500	58100	100	1	69070598	54566	929.41	6.82	12	0.51	85.00	11584.00	244000	20240111	-67.62	42950	20231117	83.93	244000	-67.62	20240111	70100	12.70	20240805	244000	-67.62	20240111	42950	83.93	20231117	0.72	N	450080	500	351 억		16881164	N	N	4188	N	00	N
75	20240819	151234	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79100	-3900	5	-4.70	26486929100	328760	64.72	81500	82800	79000	107900	58100	83000	80550.96	24.44	0	12720	90333	86666	84833	81166	79333	85750	80250	352	24900	500	58100	100	1	69070598	54635	930.59	6.83	12	0.48	85.00	11584.00	244000	20240111	-67.58	42950	20231117	84.17	244000	-67.58	20240111	70100	12.84	20240805	244000	-67.58	20240111	42950	84.17	20231117	0.72	N	450080	500	351 억		16881164	N	N	2897	N	00	N
76	20240819	141232	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79100	-3900	5	-4.70	22570302600	279314	54.98	81500	82800	79000	107900	58100	83000	80790.06	24.44	0	9682	90333	86666	84833	81166	79333	85750	80250	352	24900	500	58100	100	1	69070598	54635	930.59	6.83	12	0.40	85.00	11584.00	244000	20240111	-67.58	42950	20231117	84.17	244000	-67.58	20240111	70100	12.84	20240805	244000	-67.58	20240111	42950	84.17	20231117	0.72	N	450080	500	351 억		16881164	N	N	2897	N	00	N
77	20240819	131230	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80300	-2700	5	-3.25	18958891800	233947	46.05	81500	82800	79900	107900	58100	83000	81022.01	24.44	0	4655	90333	86666	84833	81166	79333	85750	80250	352	24900	500	58100	100	1	69070598	55464	944.71	6.93	12	0.34	85.00	11584.00	244000	20240111	-67.09	42950	20231117	86.96	244000	-67.09	20240111	70100	14.55	20240805	244000	-67.09	20240111	42950	86.96	20231117	0.72	N	450080	500	351 억		16881164	N	N	2897	N	00	N
78	20240819	121229	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80400	-2600	5	-3.13	16193592800	199486	39.27	81500	82800	80100	107900	58100	83000	81157.75	24.44	0	10625	90333	86666	84833	81166	79333	85750	80250	352	24900	500	58100	100	1	69070598	55533	945.88	6.94	12	0.29	85.00	11584.00	244000	20240111	-67.05	42950	20231117	87.19	244000	-67.05	20240111	70100	14.69	20240805	244000	-67.05	20240111	42950	87.19	20231117	0.72	N	450080	500	351 억		16881164	N	N	2897	N	00	N
79	20240819	111232	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80600	-2400	5	-2.89	14359846800	176726	34.79	81500	82800	80100	107900	58100	83000	81234.48	24.44	0	11375	90333	86666	84833	81166	79333	85750	80250	352	24900	500	58100	100	1	69070598	55671	948.24	6.96	12	0.26	85.00	11584.00	244000	20240111	-66.97	42950	20231117	87.66	244000	-66.97	20240111	70100	14.98	20240805	244000	-66.97	20240111	42950	87.66	20231117	0.72	N	450080	500	351 억		16881164	N	N	2897	N	00	N
80	20240819	101229	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81100	-1900	5	-2.29	11305031600	138895	27.34	81500	82800	80100	107900	58100	83000	81368.69	24.44	0	7362	90333	86666	84833	81166	79333	85750	80250	352	24900	500	58100	100	1	69070598	56016	954.12	7.00	12	0.20	85.00	11584.00	244000	20240111	-66.76	42950	20231117	88.82	244000	-66.76	20240111	70100	15.69	20240805	244000	-66.76	20240111	42950	88.82	20231117	0.72	N	450080	500	351 억		16881164	N	N	2897	N	00	N
81	20240819	091227	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	82300	-700	5	-0.84	5809838200	71627	14.10	81500	82300	80100	107900	58100	83000	81057.07	24.44	0	6496	90333	86666	84833	81166	79333	85750	80250	352	24900	500	58100	100	1	69070598	56845	968.24	7.10	12	0.10	85.00	11584.00	244000	20240111	-66.27	42950	20231117	91.62	244000	-66.27	20240111	70100	17.40	20240805	244000	-66.27	20240111	42950	91.62	20231117	0.72	N	450080	500	351 억		16881164	N	N	2897	N	00	N
82	20240816	161218	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83000	-700	5	-0.84	42613892500	500851	84.80	86500	88500	83000	108800	58600	83700	85087.51	24.49	0	-31064	88900	86300	84400	81800	79900	85350	80850	352	25100	500	58590	100	1	69070598	57329	976.47	7.17	12	0.73	85.00	11584.00	244000	20240111	-65.98	42950	20231117	93.25	244000	-65.98	20240111	70100	18.40	20240805	244000	-65.98	20240111	42950	93.25	20231117	0.67	N	450080	500	351 억		16913563	N	N	2897	N	00	N
83	20240816	151227	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83400	-300	5	-0.36	40649977100	477220	80.80	86500	88500	83300	108800	58600	83700	85180.80	24.49	0	-30512	88900	86300	84400	81800	79900	85350	80850	352	25100	500	58590	100	1	69070598	57605	981.18	7.20	12	0.69	85.00	11584.00	244000	20240111	-65.82	42950	20231117	94.18	244000	-65.82	20240111	70100	18.97	20240805	244000	-65.82	20240111	42950	94.18	20231117	0.67	N	450080	500	351 억		16913563	N	N	768	N	00	N
84	20240816	141230	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83800	100	2	0.12	37571278700	440375	74.56	86500	88500	83500	108800	58600	83700	85316.57	24.49	0	-28333	88900	86300	84400	81800	79900	85350	80850	352	25100	500	58590	100	1	69070598	57881	985.88	7.23	12	0.64	85.00	11584.00	244000	20240111	-65.66	42950	20231117	95.11	244000	-65.66	20240111	70100	19.54	20240805	244000	-65.66	20240111	42950	95.11	20231117	0.67	N	450080	500	351 억		16913563	N	N	768	N	00	N
85	20240816	131231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84200	500	2	0.60	35301309800	413299	69.98	86500	88500	83500	108800	58600	83700	85413.50	24.49	0	-25385	88900	86300	84400	81800	79900	85350	80850	352	25100	500	58590	100	1	69070598	58157	990.59	7.27	12	0.60	85.00	11584.00	244000	20240111	-65.49	42950	20231117	96.04	244000	-65.49	20240111	70100	20.11	20240805	244000	-65.49	20240111	42950	96.04	20231117	0.67	N	450080	500	351 억		16913563	N	N	768	N	00	N
86	20240816	121223	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83700	0	3	0.00	32548192100	380424	64.41	86500	88500	83500	108800	58600	83700	85557.69	24.49	0	-21330	88900	86300	84400	81800	79900	85350	80850	352	25100	500	58590	100	1	69070598	57812	984.71	7.23	12	0.55	85.00	11584.00	244000	20240111	-65.70	42950	20231117	94.88	244000	-65.70	20240111	70100	19.40	20240805	244000	-65.70	20240111	42950	94.88	20231117	0.67	N	450080	500	351 억		16913563	N	N	768	N	00	N
87	20240816	111227	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84200	500	2	0.60	29834257900	348090	58.94	86500	88500	83500	108800	58600	83700	85708.48	24.49	0	-18847	88900	86300	84400	81800	79900	85350	80850	352	25100	500	58590	100	1	69070598	58157	990.59	7.27	12	0.50	85.00	11584.00	244000	20240111	-65.49	42950	20231117	96.04	244000	-65.49	20240111	70100	20.11	20240805	244000	-65.49	20240111	42950	96.04	20231117	0.67	N	450080	500	351 억		16913563	N	N	768	N	00	N
88	20240816	101223	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84700	1000	2	1.19	24089138500	279934	47.40	86500	88500	84600	108800	58600	83700	86052.95	24.49	0	-7633	88900	86300	84400	81800	79900	85350	80850	352	25100	500	58590	100	1	69070598	58503	996.47	7.31	12	0.41	85.00	11584.00	244000	20240111	-65.29	42950	20231117	97.21	244000	-65.29	20240111	70100	20.83	20240805	244000	-65.29	20240111	42950	97.21	20231117	0.67	N	450080	500	351 억		16913563	N	N	768	N	00	N
89	20240816	091226	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	85600	1900	2	2.27	14897760400	172112	29.14	86500	88500	85100	108800	58600	83700	86558.57	24.49	0	-1665	88900	86300	84400	81800	79900	85350	80850	352	25100	500	58590	100	1	69070598	59124	1007.06	7.39	12	0.25	85.00	11584.00	244000	20240111	-64.92	42950	20231117	99.30	244000	-64.92	20240111	70100	22.11	20240805	244000	-64.92	20240111	42950	99.30	20231117	0.67	N	450080	500	351 억		16913563	N	N	768	N	00	N
90	20240814	161226	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83700	600	2	0.72	49721815800	585334	79.42	85900	87000	82500	108000	58200	83100	84948.36	24.52	0	-24877	90366	86732	84166	80532	77966	85450	79250	352	24900	500	58170	100	1	69070598	57812	984.71	7.23	12	0.85	85.00	11584.00	244000	20240111	-65.70	42950	20231117	94.88	244000	-65.70	20240111	70100	19.40	20240805	244000	-65.70	20240111	42950	94.88	20231117	0.67	N	450080	500	351 억		16939215	N	N	768	N	00	N
91	20240814	151228	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83500	400	2	0.48	47352447800	557001	75.58	85900	87000	82500	108000	58200	83100	85013.23	24.52	0	-37308	90366	86732	84166	80532	77966	85450	79250	352	24900	500	58170	100	1	69070598	57674	982.35	7.21	12	0.81	85.00	11584.00	244000	20240111	-65.78	42950	20231117	94.41	244000	-65.78	20240111	70100	19.12	20240805	244000	-65.78	20240111	42950	94.41	20231117	0.67	N	450080	500	351 억		16939215	N	N	1643	N	00	N
92	20240814	141235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83600	500	2	0.60	44384366800	521447	70.75	85900	87000	82500	108000	58200	83100	85117.70	24.52	0	-40820	90366	86732	84166	80532	77966	85450	79250	352	24900	500	58170	100	1	69070598	57743	983.53	7.22	12	0.75	85.00	11584.00	244000	20240111	-65.74	42950	20231117	94.64	244000	-65.74	20240111	70100	19.26	20240805	244000	-65.74	20240111	42950	94.64	20231117	0.67	N	450080	500	351 억		16939215	N	N	1643	N	00	N
93	20240814	131230	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84200	1100	2	1.32	39204873600	459284	62.32	85900	87000	84000	108000	58200	83100	85360.86	24.52	0	-32477	90366	86732	84166	80532	77966	85450	79250	352	24900	500	58170	100	1	69070598	58157	990.59	7.27	12	0.66	85.00	11584.00	244000	20240111	-65.49	42950	20231117	96.04	244000	-65.49	20240111	70100	20.11	20240805	244000	-65.49	20240111	42950	96.04	20231117	0.67	N	450080	500	351 억		16939215	N	N	1643	N	00	N
94	20240814	121221	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84700	1600	2	1.93	35118881100	410830	55.74	85900	87000	84100	108000	58200	83100	85482.77	24.52	0	-24672	90366	86732	84166	80532	77966	85450	79250	352	24900	500	58170	100	1	69070598	58503	996.47	7.31	12	0.59	85.00	11584.00	244000	20240111	-65.29	42950	20231117	97.21	244000	-65.29	20240111	70100	20.83	20240805	244000	-65.29	20240111	42950	97.21	20231117	0.67	N	450080	500	351 억		16939215	N	N	1643	N	00	N
95	20240814	111218	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	85200	2100	2	2.53	32737719300	382787	51.94	85900	87000	84100	108000	58200	83100	85524.65	24.52	0	-22126	90366	86732	84166	80532	77966	85450	79250	352	24900	500	58170	100	1	69070598	58848	1002.35	7.35	12	0.55	85.00	11584.00	244000	20240111	-65.08	42950	20231117	98.37	244000	-65.08	20240111	70100	21.54	20240805	244000	-65.08	20240111	42950	98.37	20231117	0.67	N	450080	500	351 억		16939215	N	N	1643	N	00	N
96	20240814	101215	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84800	1700	2	2.05	26100070800	304956	41.38	85900	87000	84100	108000	58200	83100	85586.37	24.52	0	-8142	90366	86732	84166	80532	77966	85450	79250	352	24900	500	58170	100	1	69070598	58572	997.65	7.32	12	0.44	85.00	11584.00	244000	20240111	-65.25	42950	20231117	97.44	244000	-65.25	20240111	70100	20.97	20240805	244000	-65.25	20240111	42950	97.44	20231117	0.67	N	450080	500	351 억		16939215	N	N	1643	N	00	N
97	20240814	091250	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	85000	1900	2	2.29	8392700100	98309	13.34	85900	86300	84500	108000	58200	83100	85370.66	24.52	0	-15185	90366	86732	84166	80532	77966	85450	79250	352	24900	500	58170	100	1	69070598	58710	1000.00	7.34	12	0.14	85.00	11584.00	244000	20240111	-65.16	42950	20231117	97.90	244000	-65.16	20240111	70100	21.26	20240805	244000	-65.16	20240111	42950	97.90	20231117	0.67	N	450080	500	351 억		16939215	N	N	1643	N	00	N
98	20240813	161209	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83100	-2500	5	-2.92	61681395500	729883	121.88	84800	87800	81600	111200	60000	85600	84509.58	24.65	0	-87554	89266	87432	84966	83132	80666	88350	84050	352	25600	500	59920	100	1	69070598	57398	977.65	7.17	12	1.06	85.00	11584.00	244000	20240111	-65.94	42950	20231117	93.48	244000	-65.94	20240111	70100	18.54	20240805	244000	-65.94	20240111	42950	93.48	20231117	0.68	N	450080	500	351 억		17023300	N	N	1601	N	00	N
99	20240813	151218	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83100	-2500	5	-2.92	59612521900	704981	117.72	84800	87800	81600	111200	60000	85600	84558.46	24.65	0	-89042	89266	87432	84966	83132	80666	88350	84050	352	25600	500	59920	100	1	69070598	57398	977.65	7.17	12	1.02	85.00	11584.00	244000	20240111	-65.94	42950	20231117	93.48	244000	-65.94	20240111	70100	18.54	20240805	244000	-65.94	20240111	42950	93.48	20231117	0.68	N	450080	500	351 억		17023300	N	N	2264	N	00	N
100	20240813	141213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83100	-2500	5	-2.92	53746059800	634674	105.98	84800	87800	81600	111200	60000	85600	84682.37	24.65	0	-76808	89266	87432	84966	83132	80666	88350	84050	352	25600	500	59920	100	1	69070598	57398	977.65	7.17	12	0.92	85.00	11584.00	244000	20240111	-65.94	42950	20231117	93.48	244000	-65.94	20240111	70100	18.54	20240805	244000	-65.94	20240111	42950	93.48	20231117	0.68	N	450080	500	351 억		17023300	N	N	2264	N	00	N
101	20240813	131213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83400	-2200	5	-2.57	49561028000	584531	97.61	84800	87800	81600	111200	60000	85600	84787.13	24.65	0	-62786	89266	87432	84966	83132	80666	88350	84050	352	25600	500	59920	100	1	69070598	57605	981.18	7.20	12	0.85	85.00	11584.00	244000	20240111	-65.82	42950	20231117	94.18	244000	-65.82	20240111	70100	18.97	20240805	244000	-65.82	20240111	42950	94.18	20231117	0.68	N	450080	500	351 억		17023300	N	N	2264	N	00	N
102	20240813	121209	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	85900	300	2	0.35	40019225600	471526	78.74	84800	87800	81600	111200	60000	85600	84871.11	24.65	0	-50675	89266	87432	84966	83132	80666	88350	84050	352	25600	500	59920	100	1	69070598	59332	1010.59	7.42	12	0.68	85.00	11584.00	244000	20240111	-64.80	42950	20231117	100.00	244000	-64.80	20240111	70100	22.54	20240805	244000	-64.80	20240111	42950	100.00	20231117	0.68	N	450080	500	351 억		17023300	N	N	2264	N	00	N
103	20240813	111206	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84400	-1200	5	-1.40	17298362400	207411	34.63	84800	86100	81600	111200	60000	85600	83397.16	24.65	0	-15819	89266	87432	84966	83132	80666	88350	84050	352	25600	500	59920	100	1	69070598	58296	992.94	7.29	12	0.30	85.00	11584.00	244000	20240111	-65.41	42950	20231117	96.51	244000	-65.41	20240111	70100	20.40	20240805	244000	-65.41	20240111	42950	96.51	20231117	0.68	N	450080	500	351 억		17023300	N	N	2264	N	00	N
104	20240813	101204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81700	-3900	5	-4.56	12077648400	144479	24.13	84800	86100	81600	111200	60000	85600	83588.96	24.65	0	-15324	89266	87432	84966	83132	80666	88350	84050	352	25600	500	59920	100	1	69070598	56431	961.18	7.05	12	0.21	85.00	11584.00	244000	20240111	-66.52	42950	20231117	90.22	244000	-66.52	20240111	70100	16.55	20240805	244000	-66.52	20240111	42950	90.22	20231117	0.68	N	450080	500	351 억		17023300	N	N	2264	N	00	N
105	20240813	091209	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83600	-2000	5	-2.34	3833594400	45345	7.57	84800	86100	83500	111200	60000	85600	84533.49	24.65	0	-2251	89266	87432	84966	83132	80666	88350	84050	352	25600	500	59920	100	1	69070598	57743	983.53	7.22	12	0.07	85.00	11584.00	244000	20240111	-65.74	42950	20231117	94.64	244000	-65.74	20240111	70100	19.26	20240805	244000	-65.74	20240111	42950	94.64	20231117	0.68	N	450080	500	351 억		17023300	N	N	2264	N	00	N
106	20240812	161153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	85600	2300	2	2.76	50621334900	595075	34.25	84000	86800	82500	108200	58400	83300	85065.92	24.63	0	13171	92900	88100	82500	77700	72100	90500	80100	352	24900	500	58310	100	1	69070598	59124	1007.06	7.39	12	0.86	85.00	11584.00	244000	20240111	-64.92	42950	20231117	99.30	244000	-64.92	20240111	70100	22.11	20240805	244000	-64.92	20240111	42950	99.30	20231117	0.68	N	450080	500	351 억		17011342	N	N	2261	N	00	N
107	20240812	151159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84900	1600	2	1.92	48998476200	576051	33.15	84000	86800	82500	108200	58400	83300	85059.59	24.63	0	13218	92900	88100	82500	77700	72100	90500	80100	352	24900	500	58310	100	1	69070598	58641	998.82	7.33	12	0.83	85.00	11584.00	244000	20240111	-65.20	42950	20231117	97.67	244000	-65.20	20240111	70100	21.11	20240805	244000	-65.20	20240111	42950	97.67	20231117	0.68	N	450080	500	351 억		17011342	N	N	5614	N	00	N
108	20240812	141158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	85700	2400	2	2.88	44826266300	526973	30.33	84000	86800	82500	108200	58400	83300	85064.04	24.63	0	15778	92900	88100	82500	77700	72100	90500	80100	352	24900	500	58310	100	1	69070598	59194	1008.24	7.40	12	0.76	85.00	11584.00	244000	20240111	-64.88	42950	20231117	99.53	244000	-64.88	20240111	70100	22.25	20240805	244000	-64.88	20240111	42950	99.53	20231117	0.68	N	450080	500	351 억		17011342	N	N	5614	N	00	N
109	20240812	131154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	86000	2700	2	3.24	41068268200	483001	27.80	84000	86800	82500	108200	58400	83300	85027.67	24.63	0	12084	92900	88100	82500	77700	72100	90500	80100	352	24900	500	58310	100	1	69070598	59401	1011.76	7.42	12	0.70	85.00	11584.00	244000	20240111	-64.75	42950	20231117	100.23	244000	-64.75	20240111	70100	22.68	20240805	244000	-64.75	20240111	42950	100.23	20231117	0.68	N	450080	500	351 억		17011342	N	N	5614	N	00	N
110	20240812	121155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	85800	2500	2	3.00	36599137100	431035	24.81	84000	86800	82500	108200	58400	83300	84910.28	24.63	0	6407	92900	88100	82500	77700	72100	90500	80100	352	24900	500	58310	100	1	69070598	59263	1009.41	7.41	12	0.62	85.00	11584.00	244000	20240111	-64.84	42950	20231117	99.77	244000	-64.84	20240111	70100	22.40	20240805	244000	-64.84	20240111	42950	99.77	20231117	0.68	N	450080	500	351 억		17011342	N	N	5614	N	00	N
111	20240812	111158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84800	1500	2	1.80	31339972600	369418	21.26	84000	86800	82500	108200	58400	83300	84836.51	24.63	0	-15918	92900	88100	82500	77700	72100	90500	80100	352	24900	500	58310	100	1	69070598	58572	997.65	7.32	12	0.53	85.00	11584.00	244000	20240111	-65.25	42950	20231117	97.44	244000	-65.25	20240111	70100	20.97	20240805	244000	-65.25	20240111	42950	97.44	20231117	0.68	N	450080	500	351 억		17011342	N	N	5614	N	00	N
112	20240812	101144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	85300	2000	2	2.40	24427050000	287996	16.57	84000	86800	82500	108200	58400	83300	84817.87	24.63	0	-4963	92900	88100	82500	77700	72100	90500	80100	352	24900	500	58310	100	1	69070598	58917	1003.53	7.36	12	0.42	85.00	11584.00	244000	20240111	-65.04	42950	20231117	98.60	244000	-65.04	20240111	70100	21.68	20240805	244000	-65.04	20240111	42950	98.60	20231117	0.68	N	450080	500	351 억		17011342	N	N	5614	N	00	N
113	20240812	091144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84300	1000	2	1.20	8293573800	98888	5.69	84000	84900	82500	108200	58400	83300	83868.95	24.63	0	-16981	92900	88100	82500	77700	72100	90500	80100	352	24900	500	58310	100	1	69070598	58227	991.76	7.28	12	0.14	85.00	11584.00	244000	20240111	-65.45	42950	20231117	96.27	244000	-65.45	20240111	70100	20.26	20240805	244000	-65.45	20240111	42950	96.27	20231117	0.68	N	450080	500	351 억		17011342	N	N	5614	N	00	N
114	20240809	161135	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83300	9000	2	12.11	144793190300	1730206	384.49	77000	87300	76900	96500	52100	74300	83686.00	24.44	0	152979	80033	77166	75133	72266	70233	76150	71250	352	22200	500	52010	100	1	69070598	57536	980.00	7.19	12	2.50	85.00	11584.00	244000	20240111	-65.86	42950	20231117	93.95	244000	-65.86	20240111	70100	18.83	20240805	244000	-65.86	20240111	42950	93.95	20231117	0.66	N	450080	500	351 억		16879412	N	N	5614	N	00	N
115	20240809	151205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83500	9200	2	12.38	142293372200	1700236	377.83	77000	87300	76900	96500	52100	74300	83690.38	24.44	0	143987	80033	77166	75133	72266	70233	76150	71250	352	22200	500	52010	100	1	69070598	57674	982.35	7.21	12	2.46	85.00	11584.00	244000	20240111	-65.78	42950	20231117	94.41	244000	-65.78	20240111	70100	19.12	20240805	244000	-65.78	20240111	42950	94.41	20231117	0.66	N	450080	500	351 억		16879412	N	N	2866	N	00	N
116	20240809	141214	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83300	9000	2	12.11	135495254100	1618738	359.72	77000	87300	76900	96500	52100	74300	83704.26	24.44	0	135775	80033	77166	75133	72266	70233	76150	71250	352	22200	500	52010	100	1	69070598	57536	980.00	7.19	12	2.34	85.00	11584.00	244000	20240111	-65.86	42950	20231117	93.95	244000	-65.86	20240111	70100	18.83	20240805	244000	-65.86	20240111	42950	93.95	20231117	0.66	N	450080	500	351 억		16879412	N	N	2866	N	00	N
117	20240809	131200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84200	9900	2	13.32	126659577200	1512442	336.10	77000	87300	76900	96500	52100	74300	83745.09	24.44	0	130485	80033	77166	75133	72266	70233	76150	71250	352	22200	500	52010	100	1	69070598	58157	990.59	7.27	12	2.19	85.00	11584.00	244000	20240111	-65.49	42950	20231117	96.04	244000	-65.49	20240111	70100	20.11	20240805	244000	-65.49	20240111	42950	96.04	20231117	0.66	N	450080	500	351 억		16879412	N	N	2866	N	00	N
118	20240809	121200	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	85300	11000	2	14.80	118549456900	1416857	314.86	77000	87300	76900	96500	52100	74300	83670.74	24.44	0	121521	80033	77166	75133	72266	70233	76150	71250	352	22200	500	52010	100	1	69070598	58917	1003.53	7.36	12	2.05	85.00	11584.00	244000	20240111	-65.04	42950	20231117	98.60	244000	-65.04	20240111	70100	21.68	20240805	244000	-65.04	20240111	42950	98.60	20231117	0.66	N	450080	500	351 억		16879412	N	N	2866	N	00	N
119	20240809	111153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	85000	10700	2	14.40	101245688900	1215113	270.03	77000	87300	76900	96500	52100	74300	83322.05	24.44	0	91073	80033	77166	75133	72266	70233	76150	71250	352	22200	500	52010	100	1	69070598	58710	1000.00	7.34	12	1.76	85.00	11584.00	244000	20240111	-65.16	42950	20231117	97.90	244000	-65.16	20240111	70100	21.26	20240805	244000	-65.16	20240111	42950	97.90	20231117	0.66	N	450080	500	351 억		16879412	N	N	2866	N	00	N
120	20240809	101158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84400	10100	2	13.59	78141454200	940273	208.95	77000	87300	76900	96500	52100	74300	83105.09	24.44	0	73205	80033	77166	75133	72266	70233	76150	71250	352	22200	500	52010	100	1	69070598	58296	992.94	7.29	12	1.36	85.00	11584.00	244000	20240111	-65.41	42950	20231117	96.51	244000	-65.41	20240111	70100	20.40	20240805	244000	-65.41	20240111	42950	96.51	20231117	0.66	N	450080	500	351 억		16879412	N	N	2866	N	00	N
121	20240809	091157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77900	3600	2	4.85	8679477500	111414	24.76	77000	79300	76900	96500	52100	74300	77903.00	24.44	0	23925	80033	77166	75133	72266	70233	76150	71250	352	22200	500	52010	100	1	69070598	53806	916.47	6.72	12	0.16	85.00	11584.00	244000	20240111	-68.07	42950	20231117	81.37	244000	-68.07	20240111	70100	11.13	20240805	244000	-68.07	20240111	42950	81.37	20231117	0.66	N	450080	500	351 억		16879412	N	N	2866	N	00	N
122	20240808	161134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74300	-3000	5	-3.88	33350671600	444820	108.00	76200	78000	73100	100400	54200	77300	74975.01	24.46	0	-1374	81766	79532	78366	76132	74966	78950	75550	352	23100	500	54110	100	1	69070598	51319	874.12	6.41	12	0.64	85.00	11584.00	244000	20240111	-69.55	42950	20231117	72.99	244000	-69.55	20240111	70100	5.99	20240805	244000	-69.55	20240111	42950	72.99	20231117	0.72	N	450080	500	351 억		16892099	N	N	2864	N	00	N
123	20240808	151151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	73200	-4100	5	-5.30	27635462800	367763	89.29	76200	78000	73100	100400	54200	77300	75142.56	24.46	0	-22284	81766	79532	78366	76132	74966	78950	75550	352	23100	500	54110	100	1	69070598	50560	861.18	6.32	12	0.53	85.00	11584.00	244000	20240111	-70.00	42950	20231117	70.43	244000	-70.00	20240111	70100	4.42	20240805	244000	-70.00	20240111	42950	70.43	20231117	0.72	N	450080	500	351 억		16892099	N	N	5136	N	00	N
124	20240808	141151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	74600	-2700	5	-3.49	22264153000	295064	71.64	76200	78000	74100	100400	54200	77300	75452.98	24.46	0	-10564	81766	79532	78366	76132	74966	78950	75550	352	23100	500	54110	100	1	69070598	51527	877.65	6.44	12	0.43	85.00	11584.00	244000	20240111	-69.43	42950	20231117	73.69	244000	-69.43	20240111	70100	6.42	20240805	244000	-69.43	20240111	42950	73.69	20231117	0.72	N	450080	500	351 억		16892099	N	N	5136	N	00	N
125	20240808	131149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	75300	-2000	5	-2.59	19279109900	255187	61.96	76200	78000	74100	100400	54200	77300	75546.37	24.46	0	-8215	81766	79532	78366	76132	74966	78950	75550	352	23100	500	54110	100	1	69070598	52010	885.88	6.50	12	0.37	85.00	11584.00	244000	20240111	-69.14	42950	20231117	75.32	244000	-69.14	20240111	70100	7.42	20240805	244000	-69.14	20240111	42950	75.32	20231117	0.72	N	450080	500	351 억		16892099	N	N	5136	N	00	N
126	20240808	121151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	75300	-2000	5	-2.59	16579353900	219568	53.31	76200	78000	74100	100400	54200	77300	75505.90	24.46	0	-14035	81766	79532	78366	76132	74966	78950	75550	352	23100	500	54110	100	1	69070598	52010	885.88	6.50	12	0.32	85.00	11584.00	244000	20240111	-69.14	42950	20231117	75.32	244000	-69.14	20240111	70100	7.42	20240805	244000	-69.14	20240111	42950	75.32	20231117	0.72	N	450080	500	351 억		16892099	N	N	5136	N	00	N
127	20240808	111150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	75100	-2200	5	-2.85	14903868900	197219	47.88	76200	78000	74100	100400	54200	77300	75566.84	24.46	0	-13624	81766	79532	78366	76132	74966	78950	75550	352	23100	500	54110	100	1	69070598	51872	883.53	6.48	12	0.29	85.00	11584.00	244000	20240111	-69.22	42950	20231117	74.85	244000	-69.22	20240111	70100	7.13	20240805	244000	-69.22	20240111	42950	74.85	20231117	0.72	N	450080	500	351 억		16892099	N	N	5136	N	00	N
128	20240808	101144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	75500	-1800	5	-2.33	10592588500	139530	33.88	76200	78000	74200	100400	54200	77300	75912.47	24.46	0	-3248	81766	79532	78366	76132	74966	78950	75550	352	23100	500	54110	100	1	69070598	52148	888.24	6.52	12	0.20	85.00	11584.00	244000	20240111	-69.06	42950	20231117	75.79	244000	-69.06	20240111	70100	7.70	20240805	244000	-69.06	20240111	42950	75.79	20231117	0.72	N	450080	500	351 억		16892099	N	N	5136	N	00	N
129	20240808	091138	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76800	-500	5	-0.65	3202745100	41594	10.10	76200	78000	76000	100400	54200	77300	76997.44	24.46	0	-2146	81766	79532	78366	76132	74966	78950	75550	352	23100	500	54110	100	1	69070598	53046	903.53	6.63	12	0.06	85.00	11584.00	244000	20240111	-68.52	42950	20231117	78.81	244000	-68.52	20240111	70100	9.56	20240805	244000	-68.52	20240111	42950	78.81	20231117	0.72	N	450080	500	351 억		16892099	N	N	5136	N	00	N
130	20240807	161122	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77300	-2900	5	-3.62	32166525400	407778	61.44	79000	80600	77200	104200	56200	80200	78883.63	24.54	0	-63255	85666	82932	77966	75232	70266	84300	76600	352	24000	500	56140	100	1	69070598	53392	909.41	6.67	12	0.59	85.00	11584.00	244000	20240111	-68.32	42950	20231117	79.98	244000	-68.32	20240111	70100	10.27	20240805	244000	-68.32	20240111	42950	79.98	20231117	0.77	N	450080	500	351 억		16946722	N	N	5136	N	00	N
131	20240807	151138	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77400	-2800	5	-3.49	30537098200	386704	58.27	79000	80600	77400	104200	56200	80200	78967.60	24.54	0	-65399	85666	82932	77966	75232	70266	84300	76600	352	24000	500	56140	100	1	69070598	53461	910.59	6.68	12	0.56	85.00	11584.00	244000	20240111	-68.28	42950	20231117	80.21	244000	-68.28	20240111	70100	10.41	20240805	244000	-68.28	20240111	42950	80.21	20231117	0.77	N	450080	500	351 억		16946722	N	N	8997	N	00	N
132	20240807	141142	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	78700	-1500	5	-1.87	25850178700	326547	49.20	79000	80600	78000	104200	56200	80200	79162.17	24.54	0	-55063	85666	82932	77966	75232	70266	84300	76600	352	24000	500	56140	100	1	69070598	54359	925.88	6.79	12	0.47	85.00	11584.00	244000	20240111	-67.75	42950	20231117	83.24	244000	-67.75	20240111	70100	12.27	20240805	244000	-67.75	20240111	42950	83.24	20231117	0.77	N	450080	500	351 억		16946722	N	N	8997	N	00	N
133	20240807	131136	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	78300	-1900	5	-2.37	23265443400	293606	44.24	79000	80600	78000	104200	56200	80200	79240.32	24.54	0	-50652	85666	82932	77966	75232	70266	84300	76600	352	24000	500	56140	100	1	69070598	54082	921.18	6.76	12	0.43	85.00	11584.00	244000	20240111	-67.91	42950	20231117	82.31	244000	-67.91	20240111	70100	11.70	20240805	244000	-67.91	20240111	42950	82.31	20231117	0.77	N	450080	500	351 억		16946722	N	N	8997	N	00	N
134	20240807	121140	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79700	-500	5	-0.62	19836038000	250132	37.69	79000	80600	78000	104200	56200	80200	79302.24	24.54	0	-37517	85666	82932	77966	75232	70266	84300	76600	352	24000	500	56140	100	1	69070598	55049	937.65	6.88	12	0.36	85.00	11584.00	244000	20240111	-67.34	42950	20231117	85.56	244000	-67.34	20240111	70100	13.69	20240805	244000	-67.34	20240111	42950	85.56	20231117	0.77	N	450080	500	351 억		16946722	N	N	8997	N	00	N
135	20240807	111136	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79500	-700	5	-0.87	17567637000	221567	33.39	79000	80600	78000	104200	56200	80200	79288.11	24.54	0	-38448	85666	82932	77966	75232	70266	84300	76600	352	24000	500	56140	100	1	69070598	54911	935.29	6.86	12	0.32	85.00	11584.00	244000	20240111	-67.42	42950	20231117	85.10	244000	-67.42	20240111	70100	13.41	20240805	244000	-67.42	20240111	42950	85.10	20231117	0.77	N	450080	500	351 억		16946722	N	N	8997	N	00	N
136	20240807	101130	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	78500	-1700	5	-2.12	11693854700	147249	22.19	79000	80600	78400	104200	56200	80200	79415.46	24.54	0	-31309	85666	82932	77966	75232	70266	84300	76600	352	24000	500	56140	100	1	69070598	54220	923.53	6.78	12	0.21	85.00	11584.00	244000	20240111	-67.83	42950	20231117	82.77	244000	-67.83	20240111	70100	11.98	20240805	244000	-67.83	20240111	42950	82.77	20231117	0.77	N	450080	500	351 억		16946722	N	N	8997	N	00	N
137	20240807	091214	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80100	-100	5	-0.12	3825617600	48089	7.25	79000	80600	78400	104200	56200	80200	79552.73	24.54	0	-11555	85666	82932	77966	75232	70266	84300	76600	352	24000	500	56140	100	1	69070598	55326	942.35	6.91	12	0.07	85.00	11584.00	244000	20240111	-67.17	42950	20231117	86.50	244000	-67.17	20240111	70100	14.27	20240805	244000	-67.17	20240111	42950	86.50	20231117	0.77	N	450080	500	351 억		16946722	N	N	8997	N	00	N
138	20240806	161114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80200	7900	2	10.93	51255138400	658679	102.52	73100	80700	73000	93900	50700	72300	77816.21	24.44	0	70018	89100	80700	75400	67000	61700	78050	64350	352	21600	500	50610	100	1	69070598	55395	943.53	6.92	12	0.95	85.00	11584.00	244000	20240111	-67.13	42950	20231117	86.73	244000	-67.13	20240111	70100	14.41	20240805	244000	-67.13	20240111	42950	86.73	20231117	0.78	N	450080	500	351 억		16879976	N	N	8997	N	00	N
139	20240806	151133	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80700	8400	2	11.62	48807225000	628187	97.78	73100	80700	73000	93900	50700	72300	77699.11	24.44	0	73386	89100	80700	75400	67000	61700	78050	64350	352	21600	500	50610	100	1	69070598	55740	949.41	6.97	12	0.91	85.00	11584.00	244000	20240111	-66.93	42950	20231117	87.89	244000	-66.93	20240111	70100	15.12	20240805	244000	-66.93	20240111	42950	87.89	20231117	0.78	N	450080	500	351 억		16879976	N	N	10798	N	00	N
140	20240806	141126	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	78900	6600	2	9.13	44199986100	570744	88.84	73100	80600	73000	93900	50700	72300	77446.67	24.44	0	52133	89100	80700	75400	67000	61700	78050	64350	352	21600	500	50610	100	1	69070598	54497	928.24	6.81	12	0.83	85.00	11584.00	244000	20240111	-67.66	42950	20231117	83.70	244000	-67.66	20240111	70100	12.55	20240805	244000	-67.66	20240111	42950	83.70	20231117	0.78	N	450080	500	351 억		16879976	N	N	10798	N	00	N
141	20240806	131130	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79600	7300	2	10.10	40445373800	523344	81.46	73100	80600	73000	93900	50700	72300	77286.71	24.44	0	42540	89100	80700	75400	67000	61700	78050	64350	352	21600	500	50610	100	1	69070598	54980	936.47	6.87	12	0.76	85.00	11584.00	244000	20240111	-67.38	42950	20231117	85.33	244000	-67.38	20240111	70100	13.55	20240805	244000	-67.38	20240111	42950	85.33	20231117	0.78	N	450080	500	351 억		16879976	N	N	10798	N	00	N
142	20240806	121132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77800	5500	2	7.61	33173134600	431922	67.23	73100	79500	73000	93900	50700	72300	76808.06	24.44	0	37691	89100	80700	75400	67000	61700	78050	64350	352	21600	500	50610	100	1	69070598	53737	915.29	6.72	12	0.63	85.00	11584.00	244000	20240111	-68.11	42950	20231117	81.14	244000	-68.11	20240111	70100	10.98	20240805	244000	-68.11	20240111	42950	81.14	20231117	0.78	N	450080	500	351 억		16879976	N	N	10798	N	00	N
143	20240806	111119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	76500	4200	2	5.81	30275179700	394313	61.38	73100	79500	73000	93900	50700	72300	76784.50	24.44	0	35523	89100	80700	75400	67000	61700	78050	64350	352	21600	500	50610	100	1	69070598	52839	900.00	6.60	12	0.57	85.00	11584.00	244000	20240111	-68.65	42950	20231117	78.11	244000	-68.65	20240111	70100	9.13	20240805	244000	-68.65	20240111	42950	78.11	20231117	0.78	N	450080	500	351 억		16879976	N	N	10798	N	00	N
144	20240806	101120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	78700	6400	2	8.85	22505053200	293531	45.69	73100	79500	73000	93900	50700	72300	76676.58	24.44	0	37793	89100	80700	75400	67000	61700	78050	64350	352	21600	500	50610	100	1	69070598	54359	925.88	6.79	12	0.42	85.00	11584.00	244000	20240111	-67.75	42950	20231117	83.24	244000	-67.75	20240111	70100	12.27	20240805	244000	-67.75	20240111	42950	83.24	20231117	0.78	N	450080	500	351 억		16879976	N	N	10798	N	00	N
145	20240806	091127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	75600	3300	2	4.56	10955936900	145062	22.58	73100	77700	73000	93900	50700	72300	75535.57	24.44	0	-3278	89100	80700	75400	67000	61700	78050	64350	352	21600	500	50610	100	1	69070598	52217	889.41	6.53	12	0.21	85.00	11584.00	244000	20240111	-69.02	42950	20231117	76.02	244000	-69.02	20240111	70100	7.85	20240805	244000	-69.02	20240111	42950	76.02	20231117	0.78	N	450080	500	351 억		16879976	N	N	10798	N	00	N
146	20240805	161100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	72300	-11300	5	-13.52	48746704300	627597	117.06	82600	83800	70100	108600	58600	83600	77717.94	24.44	0	-9464	90266	86932	84566	81232	78866	88600	82900	352	25000	500	58520	100	1	69070598	49938	850.59	6.24	12	0.91	85.00	11584.00	244000	20240111	-70.37	42950	20231117	68.34	244000	-70.37	20240111	70100	3.14	20240805	244000	-70.37	20240111	42950	68.34	20231117	0.81	N	450080	500	351 억		16882221	N	N	10798	N	00	N
147	20240805	151120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	71300	-12300	5	-14.71	44044735000	562522	104.92	82600	83800	70100	108600	58600	83600	78298.68	24.44	0	-28818	90266	86932	84566	81232	78866	88600	82900	352	25000	500	58520	100	1	69070598	49247	838.82	6.16	12	0.81	85.00	11584.00	244000	20240111	-70.78	42950	20231117	66.01	244000	-70.78	20240111	70100	1.71	20240805	244000	-70.78	20240111	42950	66.01	20231117	0.81	N	450080	500	351 억		16882221	N	N	4671	N	00	N
148	20240805	141120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	77800	-5800	5	-6.94	32191526800	400716	74.74	82600	83800	77500	108600	58600	83600	80335.01	24.44	0	-46370	90266	86932	84566	81232	78866	88600	82900	352	25000	500	58520	100	1	69070598	53737	915.29	6.72	12	0.58	85.00	11584.00	244000	20240111	-68.11	42950	20231117	81.14	244000	-68.11	20240111	75500	3.05	20240531	244000	-68.11	20240111	42950	81.14	20231117	0.81	N	450080	500	351 억		16882221	N	N	4671	N	00	N
149	20240805	131120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	78000	-5600	5	-6.70	27289968900	337863	63.02	82600	83800	77500	108600	58600	83600	80772.28	24.44	0	-49743	90266	86932	84566	81232	78866	88600	82900	352	25000	500	58520	100	1	69070598	53875	917.65	6.73	12	0.49	85.00	11584.00	244000	20240111	-68.03	42950	20231117	81.61	244000	-68.03	20240111	75500	3.31	20240531	244000	-68.03	20240111	42950	81.61	20231117	0.81	N	450080	500	351 억		16882221	N	N	4671	N	00	N
150	20240805	121114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79600	-4000	5	-4.78	22226347400	273487	51.01	82600	83800	79200	108600	58600	83600	81270.21	24.44	0	-44900	90266	86932	84566	81232	78866	88600	82900	352	25000	500	58520	100	1	69070598	54980	936.47	6.87	12	0.40	85.00	11584.00	244000	20240111	-67.38	42950	20231117	85.33	244000	-67.38	20240111	75500	5.43	20240531	244000	-67.38	20240111	42950	85.33	20231117	0.81	N	450080	500	351 억		16882221	N	N	4671	N	00	N
151	20240805	111112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80000	-3600	5	-4.31	18359713900	224939	41.96	82600	83800	79700	108600	58600	83600	81620.85	24.44	0	-46229	90266	86932	84566	81232	78866	88600	82900	352	25000	500	58520	100	1	69070598	55256	941.18	6.91	12	0.33	85.00	11584.00	244000	20240111	-67.21	42950	20231117	86.26	244000	-67.21	20240111	75500	5.96	20240531	244000	-67.21	20240111	42950	86.26	20231117	0.81	N	450080	500	351 억		16882221	N	N	4671	N	00	N
152	20240805	101109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81600	-2000	5	-2.39	11756164800	143359	26.74	82600	83800	80900	108600	58600	83600	82005.06	24.44	0	-22916	90266	86932	84566	81232	78866	88600	82900	352	25000	500	58520	100	1	69070598	56362	960.00	7.04	12	0.21	85.00	11584.00	244000	20240111	-66.56	42950	20231117	89.99	244000	-66.56	20240111	75500	8.08	20240531	244000	-66.56	20240111	42950	89.99	20231117	0.81	N	450080	500	351 억		16882221	N	N	4671	N	00	N
153	20240805	091103	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81300	-2300	5	-2.75	3920418300	47965	8.95	82600	82600	80900	108600	58600	83600	81734.94	24.44	0	-10607	90266	86932	84566	81232	78866	88600	82900	352	25000	500	58520	100	1	69070598	56154	956.47	7.02	12	0.07	85.00	11584.00	244000	20240111	-66.68	42950	20231117	89.29	244000	-66.68	20240111	75500	7.68	20240531	244000	-66.68	20240111	42950	89.29	20231117	0.81	N	450080	500	351 억		16882221	N	N	4671	N	00	N
154	20240802	161054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83600	-2800	5	-3.24	44859719000	532128	73.50	82200	87900	82200	112300	60500	86400	84304.85	24.46	2480	-14710	94400	90400	84500	80500	74600	92400	82500	352	25900	500	60480	100	1	69070598	57743	983.53	7.22	12	0.77	85.00	11584.00	244000	20240111	-65.74	42950	20231117	94.64	244000	-65.74	20240111	75500	10.73	20240531	244000	-65.74	20240111	42950	94.64	20231117	0.83	N	450080	500	351 억		16891877	N	N	4669	N	00	N
155	20240802	151054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	82900	-3500	5	-4.05	42946118400	509107	70.32	82200	87900	82200	112300	60500	86400	84355.78	24.46	2480	-19673	94400	90400	84500	80500	74600	92400	82500	352	25900	500	60480	100	1	69070598	57260	975.29	7.16	12	0.74	85.00	11584.00	244000	20240111	-66.02	42950	20231117	93.02	244000	-66.02	20240111	75500	9.80	20240531	244000	-66.02	20240111	42950	93.02	20231117	0.83	N	450080	500	351 억		16891877	N	N	5211	N	00	N
156	20240802	141056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83700	-2700	5	-3.12	37931960200	448797	61.99	82200	87900	82200	112300	60500	86400	84519.19	24.46	2480	-26530	94400	90400	84500	80500	74600	92400	82500	352	25900	500	60480	100	1	69070598	57812	984.71	7.23	12	0.65	85.00	11584.00	244000	20240111	-65.70	42950	20231117	94.88	244000	-65.70	20240111	75500	10.86	20240531	244000	-65.70	20240111	42950	94.88	20231117	0.83	N	450080	500	351 억		16891877	N	N	5211	N	00	N
157	20240802	131055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84700	-1700	5	-1.97	34992003900	413887	57.17	82200	87900	82200	112300	60500	86400	84544.82	24.46	2480	-22286	94400	90400	84500	80500	74600	92400	82500	352	25900	500	60480	100	1	69070598	58503	996.47	7.31	12	0.60	85.00	11584.00	244000	20240111	-65.29	42950	20231117	97.21	244000	-65.29	20240111	75500	12.19	20240531	244000	-65.29	20240111	42950	97.21	20231117	0.83	N	450080	500	351 억		16891877	N	N	5211	N	00	N
158	20240802	121056	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	85000	-1400	5	-1.62	33157024800	392299	54.19	82200	87900	82200	112300	60500	86400	84519.77	24.46	2480	-18888	94400	90400	84500	80500	74600	92400	82500	352	25900	500	60480	100	1	69070598	58710	1000.00	7.34	12	0.57	85.00	11584.00	244000	20240111	-65.16	42950	20231117	97.90	244000	-65.16	20240111	75500	12.58	20240531	244000	-65.16	20240111	42950	97.90	20231117	0.83	N	450080	500	351 억		16891877	N	N	5211	N	00	N
159	20240802	111055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84400	-2000	5	-2.31	30087047200	356204	49.20	82200	87900	82200	112300	60500	86400	84465.77	24.46	2480	-13435	94400	90400	84500	80500	74600	92400	82500	352	25900	500	60480	100	1	69070598	58296	992.94	7.29	12	0.52	85.00	11584.00	244000	20240111	-65.41	42950	20231117	96.51	244000	-65.41	20240111	75500	11.79	20240531	244000	-65.41	20240111	42950	96.51	20231117	0.83	N	450080	500	351 억		16891877	N	N	5211	N	00	N
160	20240802	101051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	87000	600	2	0.69	19226472100	229899	31.75	82200	87200	82200	112300	60500	86400	83630.07	24.46	2480	-7118	94400	90400	84500	80500	74600	92400	82500	352	25900	500	60480	100	1	69070598	60091	1023.53	7.51	12	0.33	85.00	11584.00	244000	20240111	-64.34	42950	20231117	102.56	244000	-64.34	20240111	75500	15.23	20240531	244000	-64.34	20240111	42950	102.56	20231117	0.83	N	450080	500	351 억		16891877	N	N	5211	N	00	N
161	20240802	091057	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83100	-3300	5	-3.82	6734756600	81090	11.20	82200	84000	82200	112300	60500	86400	83052.82	24.46	2480	2580	94400	90400	84500	80500	74600	92400	82500	352	25900	500	60480	100	1	69070598	57398	977.65	7.17	12	0.12	85.00	11584.00	244000	20240111	-65.94	42950	20231117	93.48	244000	-65.94	20240111	75500	10.07	20240531	244000	-65.94	20240111	42950	93.48	20231117	0.83	N	450080	500	351 억		16891877	N	N	5211	N	00	N
162	20240801	161050	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	86400	5400	2	6.67	60372122700	716172	157.80	81900	88500	78600	105300	56700	81000	84294.85	24.31	0	88853	85466	83232	81966	79732	78466	82600	79100	352	24300	500	56700	100	1	69070598	59677	1016.47	7.46	12	1.04	85.00	11584.00	244000	20240111	-64.59	42950	20231117	101.16	244000	-64.59	20240111	75500	14.44	20240531	244000	-64.59	20240111	42950	101.16	20231117	0.80	N	450080	500	351 억		16789080	N	N	5192	N	00	N
163	20240801	151117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	86800	5800	2	7.16	57482959200	682786	150.44	81900	88500	78600	105300	56700	81000	84188.93	24.31	0	82804	85466	83232	81966	79732	78466	82600	79100	352	24300	500	56700	100	1	69070598	59953	1021.18	7.49	12	0.99	85.00	11584.00	244000	20240111	-64.43	42950	20231117	102.10	244000	-64.43	20240111	75500	14.97	20240531	244000	-64.43	20240111	42950	102.10	20231117	0.80	N	450080	500	351 억		16789080	N	N	4112	N	00	N
164	20240801	141104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84500	3500	2	4.32	30795043600	375986	82.84	81900	84700	78600	105300	56700	81000	81904.81	24.31	0	50282	85466	83232	81966	79732	78466	82600	79100	352	24300	500	56700	100	1	69070598	58365	994.12	7.29	12	0.54	85.00	11584.00	244000	20240111	-65.37	42950	20231117	96.74	244000	-65.37	20240111	75500	11.92	20240531	244000	-65.37	20240111	42950	96.74	20231117	0.80	N	450080	500	351 억		16789080	N	N	4112	N	00	N
165	20240801	131055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	82500	1500	2	1.85	20924056500	257865	56.82	81900	82800	78600	105300	56700	81000	81143.46	24.31	0	26097	85466	83232	81966	79732	78466	82600	79100	352	24300	500	56700	100	1	69070598	56983	970.59	7.12	12	0.37	85.00	11584.00	244000	20240111	-66.19	42950	20231117	92.08	244000	-66.19	20240111	75500	9.27	20240531	244000	-66.19	20240111	42950	92.08	20231117	0.80	N	450080	500	351 억		16789080	N	N	4112	N	00	N
166	20240801	121100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81200	200	2	0.25	16271605900	201123	44.31	81900	82300	78600	105300	56700	81000	80903.75	24.31	0	8611	85466	83232	81966	79732	78466	82600	79100	352	24300	500	56700	100	1	69070598	56085	955.29	7.01	12	0.29	85.00	11584.00	244000	20240111	-66.72	42950	20231117	89.06	244000	-66.72	20240111	75500	7.55	20240531	244000	-66.72	20240111	42950	89.06	20231117	0.80	N	450080	500	351 억		16789080	N	N	4112	N	00	N
167	20240801	111059	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80600	-400	5	-0.49	14749528300	182313	40.17	81900	82300	78600	105300	56700	81000	80902.22	24.31	0	7553	85466	83232	81966	79732	78466	82600	79100	352	24300	500	56700	100	1	69070598	55671	948.24	6.96	12	0.26	85.00	11584.00	244000	20240111	-66.97	42950	20231117	87.66	244000	-66.97	20240111	75500	6.75	20240531	244000	-66.97	20240111	42950	87.66	20231117	0.80	N	450080	500	351 억		16789080	N	N	4112	N	00	N
168	20240801	101052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81000	0	3	0.00	8362259200	102494	22.58	81900	82300	80700	105300	56700	81000	81587.91	24.31	0	4578	85466	83232	81966	79732	78466	82600	79100	352	24300	500	56700	100	1	69070598	55947	952.94	6.99	12	0.15	85.00	11584.00	244000	20240111	-66.80	42950	20231117	88.59	244000	-66.80	20240111	75500	7.28	20240531	244000	-66.80	20240111	42950	88.59	20231117	0.80	N	450080	500	351 억		16789080	N	N	4112	N	00	N
169	20240801	091044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	81400	400	2	0.49	3147312200	38497	8.48	81900	82300	81000	105300	56700	81000	81755.13	24.31	0	5671	85466	83232	81966	79732	78466	82600	79100	352	24300	500	56700	100	1	69070598	56223	957.65	7.03	12	0.06	85.00	11584.00	244000	20240111	-66.64	42950	20231117	89.52	244000	-66.64	20240111	75500	7.81	20240531	244000	-66.64	20240111	42950	89.52	20231117	0.80	N	450080	500	351 억		16789080	N	N	4112	N	00	N