KissMeData/004490/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	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101500	-2100	5	-2.03	20271790000	202607	215.28	103600	104700	97900	134600	72600	103600	100053.28	28.83	0	13588	108066	105832	103966	101732	99866	104900	100800	70	31000	500	78730	100	1	14000000	14210	12.16	1.06	12	1.45	8348.00	95799.00	122500	20240513	-17.14	48600	20230825	108.85	122500	-17.14	20240513	53800	88.66	20240124	122500	-17.14	20240513	49100	106.72	20231031	1.75	N	004490	500	70 억		4035609	N	N	308	N	00	N
3	20240830	150157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101000	-2600	5	-2.51	19057700600	190641	202.56	103600	104700	97900	134600	72600	103600	99965.23	28.83	0	14700	108066	105832	103966	101732	99866	104900	100800	70	31000	500	78730	100	1	14000000	14140	12.10	1.05	12	1.36	8348.00	95799.00	122500	20240513	-17.55	48600	20230825	107.82	122500	-17.55	20240513	53800	87.73	20240124	122500	-17.55	20240513	49100	105.70	20231031	1.75	N	004490	500	70 억		4035609	N	N	358	N	00	N
4	20240830	140158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101800	-1800	5	-1.74	17894830200	179163	190.37	103600	104700	97900	134600	72600	103600	99878.86	28.83	0	11953	108066	105832	103966	101732	99866	104900	100800	70	31000	500	78730	100	1	14000000	14252	12.19	1.06	12	1.28	8348.00	95799.00	122500	20240513	-16.90	48600	20230825	109.47	122500	-16.90	20240513	53800	89.22	20240124	122500	-16.90	20240513	49100	107.33	20231031	1.75	N	004490	500	70 억		4035609	N	N	358	N	00	N
5	20240830	130156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	101300	-2300	5	-2.22	16036046500	160897	170.96	103600	104700	97900	134600	72600	103600	99664.99	28.83	0	9465	108066	105832	103966	101732	99866	104900	100800	70	31000	500	78730	100	1	14000000	14182	12.13	1.06	12	1.15	8348.00	95799.00	122500	20240513	-17.31	48600	20230825	108.44	122500	-17.31	20240513	53800	88.29	20240124	122500	-17.31	20240513	49100	106.31	20231031	1.75	N	004490	500	70 억		4035609	N	N	358	N	00	N
6	20240830	120158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	98800	-4800	5	-4.63	13435559500	134854	143.29	103600	104700	97900	134600	72600	103600	99628.56	28.83	0	4060	108066	105832	103966	101732	99866	104900	100800	70	31000	500	78730	100	1	14000000	13832	11.84	1.03	12	0.96	8348.00	95799.00	122500	20240513	-19.35	48600	20230825	103.29	122500	-19.35	20240513	53800	83.64	20240124	122500	-19.35	20240513	49100	101.22	20231031	1.75	N	004490	500	70 억		4035609	N	N	358	N	00	N
7	20240830	110157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	98500	-5100	5	-4.92	10497172100	104979	111.54	103600	104700	98300	134600	72600	103600	99990.90	28.83	0	3348	108066	105832	103966	101732	99866	104900	100800	70	31000	500	78730	100	1	14000000	13790	11.80	1.03	12	0.75	8348.00	95799.00	122500	20240513	-19.59	48600	20230825	102.67	122500	-19.59	20240513	53800	83.09	20240124	122500	-19.59	20240513	49100	100.61	20231031	1.75	N	004490	500	70 억		4035609	N	N	358	N	00	N
8	20240830	100159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99900	-3700	5	-3.57	7580161400	75512	80.23	103600	104700	98300	134600	72600	103600	100380.85	28.83	0	2112	108066	105832	103966	101732	99866	104900	100800	70	31000	500	78730	100	1	14000000	13986	11.97	1.04	12	0.54	8348.00	95799.00	122500	20240513	-18.45	48600	20230825	105.56	122500	-18.45	20240513	53800	85.69	20240124	122500	-18.45	20240513	49100	103.46	20231031	1.75	N	004490	500	70 억		4035609	N	N	358	N	00	N
9	20240830	090158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104400	800	2	0.77	105290500	1015	1.08	103600	104500	103300	134600	72600	103600	103743.38	28.83	0	48	108066	105832	103966	101732	99866	104900	100800	70	31000	500	78730	100	1	14000000	14616	12.51	1.09	12	0.01	8348.00	95799.00	122500	20240513	-14.78	48600	20230825	114.81	122500	-14.78	20240513	53800	94.05	20240124	122500	-14.78	20240513	49100	112.63	20231031	1.75	N	004490	500	70 억		4035609	N	N	358	N	00	N
10	20240829	160158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103600	-1200	5	-1.15	9736169900	93895	79.11	105700	106200	102100	136200	73400	104800	103689.88	28.90	0	-8570	111133	107966	105133	101966	99133	106550	100550	70	31400	500	79640	100	1	14000000	14504	12.41	1.08	12	0.67	8348.00	95799.00	122500	20240513	-15.43	48600	20230825	113.17	122500	-15.43	20240513	53800	92.57	20240124	122500	-15.43	20240513	49100	111.00	20231031	1.78	N	004490	500	70 억		4046307	N	N	358	N	00	N
11	20240829	150159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103400	-1400	5	-1.34	8605642300	82958	69.89	105700	106200	102100	136200	73400	104800	103732.38	28.90	0	-8311	111133	107966	105133	101966	99133	106550	100550	70	31400	500	79640	100	1	14000000	14476	12.39	1.08	12	0.59	8348.00	95799.00	122500	20240513	-15.59	48600	20230825	112.76	122500	-15.59	20240513	53800	92.19	20240124	122500	-15.59	20240513	49100	110.59	20231031	1.78	N	004490	500	70 억		4046307	N	N	28	N	00	N
12	20240829	140200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103700	-1100	5	-1.05	7790538800	75078	63.25	105700	106200	102100	136200	73400	104800	103763.20	28.90	0	-7313	111133	107966	105133	101966	99133	106550	100550	70	31400	500	79640	100	1	14000000	14518	12.42	1.08	12	0.54	8348.00	95799.00	122500	20240513	-15.35	48600	20230825	113.37	122500	-15.35	20240513	53800	92.75	20240124	122500	-15.35	20240513	49100	111.20	20231031	1.78	N	004490	500	70 억		4046307	N	N	28	N	00	N
13	20240829	130200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103300	-1500	5	-1.43	7374112000	71053	59.86	105700	106200	102100	136200	73400	104800	103780.42	28.90	0	-7124	111133	107966	105133	101966	99133	106550	100550	70	31400	500	79640	100	1	14000000	14462	12.37	1.08	12	0.51	8348.00	95799.00	122500	20240513	-15.67	48600	20230825	112.55	122500	-15.67	20240513	53800	92.01	20240124	122500	-15.67	20240513	49100	110.39	20231031	1.78	N	004490	500	70 억		4046307	N	N	28	N	00	N
14	20240829	120158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104200	-600	5	-0.57	6665385500	64193	54.08	105700	106200	102100	136200	73400	104800	103830.54	28.90	0	-6691	111133	107966	105133	101966	99133	106550	100550	70	31400	500	79640	100	1	14000000	14588	12.48	1.09	12	0.46	8348.00	95799.00	122500	20240513	-14.94	48600	20230825	114.40	122500	-14.94	20240513	53800	93.68	20240124	122500	-14.94	20240513	49100	112.22	20231031	1.78	N	004490	500	70 억		4046307	N	N	28	N	00	N
15	20240829	110200	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104300	-500	5	-0.48	6204916700	59760	50.35	105700	106200	102100	136200	73400	104800	103827.38	28.90	0	-6584	111133	107966	105133	101966	99133	106550	100550	70	31400	500	79640	100	1	14000000	14602	12.49	1.09	12	0.43	8348.00	95799.00	122500	20240513	-14.86	48600	20230825	114.61	122500	-14.86	20240513	53800	93.87	20240124	122500	-14.86	20240513	49100	112.42	20231031	1.78	N	004490	500	70 억		4046307	N	N	28	N	00	N
16	20240829	100159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103700	-1100	5	-1.05	4710319000	45369	38.22	105700	106200	102100	136200	73400	104800	103818.13	28.90	0	-9803	111133	107966	105133	101966	99133	106550	100550	70	31400	500	79640	100	1	14000000	14518	12.42	1.08	12	0.32	8348.00	95799.00	122500	20240513	-15.35	48600	20230825	113.37	122500	-15.35	20240513	53800	92.75	20240124	122500	-15.35	20240513	49100	111.20	20231031	1.78	N	004490	500	70 억		4046307	N	N	28	N	00	N
17	20240829	090159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104300	-500	5	-0.48	1105661300	10497	8.84	105700	106200	103600	136200	73400	104800	105341.38	28.90	0	-3434	111133	107966	105133	101966	99133	106550	100550	70	31400	500	79640	100	1	14000000	14602	12.49	1.09	12	0.07	8348.00	95799.00	122500	20240513	-14.86	48600	20230825	114.61	122500	-14.86	20240513	53800	93.87	20240124	122500	-14.86	20240513	49100	112.42	20231031	1.78	N	004490	500	70 억		4046307	N	N	28	N	00	N
18	20240828	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104800	200	2	0.19	12256054800	116820	107.21	107000	108300	102300	135900	73300	104600	104915.11	29.01	0	-12903	108600	106600	103700	101700	98800	105150	100250	70	31300	500	79490	100	1	14000000	14672	12.55	1.09	12	0.83	8348.00	95799.00	122500	20240513	-14.45	48600	20230825	115.64	122500	-14.45	20240513	53800	94.80	20240124	122500	-14.45	20240513	49100	113.44	20231031	1.76	N	004490	500	70 억		4061049	N	N	28	N	00	N
19	20240828	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103400	-1200	5	-1.15	9808456100	93245	85.58	107000	108300	102300	135900	73300	104600	105190.16	29.01	0	-12489	108600	106600	103700	101700	98800	105150	100250	70	31300	500	79490	100	1	14000000	14476	12.39	1.08	12	0.67	8348.00	95799.00	122500	20240513	-15.59	48600	20230825	112.76	122500	-15.59	20240513	53800	92.19	20240124	122500	-15.59	20240513	49100	110.59	20231031	1.76	N	004490	500	70 억		4061049	N	N	85	N	00	N
20	20240828	140156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103200	-1400	5	-1.34	8291092100	78534	72.08	107000	108300	103000	135900	73300	104600	105573.28	29.01	0	-13226	108600	106600	103700	101700	98800	105150	100250	70	31300	500	79490	100	1	14000000	14448	12.36	1.08	12	0.56	8348.00	95799.00	122500	20240513	-15.76	48600	20230825	112.35	122500	-15.76	20240513	53800	91.82	20240124	122500	-15.76	20240513	49100	110.18	20231031	1.76	N	004490	500	70 억		4061049	N	N	85	N	00	N
21	20240828	130156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104000	-600	5	-0.57	7509801800	70996	65.16	107000	108300	103100	135900	73300	104600	105777.82	29.01	0	-11752	108600	106600	103700	101700	98800	105150	100250	70	31300	500	79490	100	1	14000000	14560	12.46	1.09	12	0.51	8348.00	95799.00	122500	20240513	-15.10	48600	20230825	113.99	122500	-15.10	20240513	53800	93.31	20240124	122500	-15.10	20240513	49100	111.81	20231031	1.76	N	004490	500	70 억		4061049	N	N	85	N	00	N
22	20240828	120156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104500	-100	5	-0.10	6780860300	64013	58.75	107000	108300	103100	135900	73300	104600	105929.43	29.01	0	-10470	108600	106600	103700	101700	98800	105150	100250	70	31300	500	79490	100	1	14000000	14630	12.52	1.09	12	0.46	8348.00	95799.00	122500	20240513	-14.69	48600	20230825	115.02	122500	-14.69	20240513	53800	94.24	20240124	122500	-14.69	20240513	49100	112.83	20231031	1.76	N	004490	500	70 억		4061049	N	N	85	N	00	N
23	20240828	110157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103300	-1300	5	-1.24	6251311200	58908	54.06	107000	108300	103100	135900	73300	104600	106119.90	29.01	0	-10155	108600	106600	103700	101700	98800	105150	100250	70	31300	500	79490	100	1	14000000	14462	12.37	1.08	12	0.42	8348.00	95799.00	122500	20240513	-15.67	48600	20230825	112.55	122500	-15.67	20240513	53800	92.01	20240124	122500	-15.67	20240513	49100	110.39	20231031	1.76	N	004490	500	70 억		4061049	N	N	85	N	00	N
24	20240828	100159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106100	1500	2	1.43	4300442000	40278	36.97	107000	108300	105500	135900	73300	104600	106769.01	29.01	0	-3395	108600	106600	103700	101700	98800	105150	100250	70	31300	500	79490	100	1	14000000	14854	12.71	1.11	12	0.29	8348.00	95799.00	122500	20240513	-13.39	48600	20230825	118.31	122500	-13.39	20240513	53800	97.21	20240124	122500	-13.39	20240513	49100	116.09	20231031	1.76	N	004490	500	70 억		4061049	N	N	85	N	00	N
25	20240828	090158	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107300	2700	2	2.58	827260800	7709	7.08	107000	108300	106400	135900	73300	104600	107311.04	29.01	0	-1265	108600	106600	103700	101700	98800	105150	100250	70	31300	500	79490	100	1	14000000	15022	12.85	1.12	12	0.06	8348.00	95799.00	122500	20240513	-12.41	48600	20230825	120.78	122500	-12.41	20240513	53800	99.44	20240124	122500	-12.41	20240513	49100	118.53	20231031	1.76	N	004490	500	70 억		4061049	N	N	85	N	00	N
26	20240827	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104600	-1300	5	-1.23	11192345800	108618	101.56	105100	105700	100800	137600	74200	105900	103026.42	28.92	0	11468	110433	108166	106233	103966	102033	109300	105100	70	31700	500	80480	100	1	14000000	14644	12.53	1.09	12	0.78	8348.00	95799.00	122500	20240513	-14.61	48600	20230825	115.23	122500	-14.61	20240513	53800	94.42	20240124	122500	-14.61	20240513	49100	113.03	20231031	1.76	N	004490	500	70 억		4048140	N	N	85	N	00	N
27	20240827	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105500	-400	5	-0.38	10307181300	100164	93.66	105100	105700	100800	137600	74200	105900	102903.05	28.92	0	11244	110433	108166	106233	103966	102033	109300	105100	70	31700	500	80480	100	1	14000000	14770	12.64	1.10	12	0.72	8348.00	95799.00	122500	20240513	-13.88	48600	20230825	117.08	122500	-13.88	20240513	53800	96.10	20240124	122500	-13.88	20240513	49100	114.87	20231031	1.76	N	004490	500	70 억		4048140	N	N	160	N	00	N
28	20240827	140156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103700	-2200	5	-2.08	7937398900	77500	72.47	105100	105700	100800	137600	74200	105900	102418.05	28.92	0	16667	110433	108166	106233	103966	102033	109300	105100	70	31700	500	80480	100	1	14000000	14518	12.42	1.08	12	0.55	8348.00	95799.00	122500	20240513	-15.35	48600	20230825	113.37	122500	-15.35	20240513	53800	92.75	20240124	122500	-15.35	20240513	49100	111.20	20231031	1.76	N	004490	500	70 억		4048140	N	N	160	N	00	N
29	20240827	130156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103000	-2900	5	-2.74	7281001300	71117	66.50	105100	105700	100800	137600	74200	105900	102380.60	28.92	0	16601	110433	108166	106233	103966	102033	109300	105100	70	31700	500	80480	100	1	14000000	14420	12.34	1.08	12	0.51	8348.00	95799.00	122500	20240513	-15.92	48600	20230825	111.93	122500	-15.92	20240513	53800	91.45	20240124	122500	-15.92	20240513	49100	109.78	20231031	1.76	N	004490	500	70 억		4048140	N	N	160	N	00	N
30	20240827	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102200	-3700	5	-3.49	6747324100	65905	61.63	105100	105700	100800	137600	74200	105900	102379.55	28.92	0	16980	110433	108166	106233	103966	102033	109300	105100	70	31700	500	80480	100	1	14000000	14308	12.24	1.07	12	0.47	8348.00	95799.00	122500	20240513	-16.57	48600	20230825	110.29	122500	-16.57	20240513	53800	89.96	20240124	122500	-16.57	20240513	49100	108.15	20231031	1.76	N	004490	500	70 억		4048140	N	N	160	N	00	N
31	20240827	110159	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103600	-2300	5	-2.17	2851012400	27591	25.80	105100	105700	102200	137600	74200	105900	103331.25	28.92	0	1211	110433	108166	106233	103966	102033	109300	105100	70	31700	500	80480	100	1	14000000	14504	12.41	1.08	12	0.20	8348.00	95799.00	122500	20240513	-15.43	48600	20230825	113.17	122500	-15.43	20240513	53800	92.57	20240124	122500	-15.43	20240513	49100	111.00	20231031	1.76	N	004490	500	70 억		4048140	N	N	160	N	00	N
32	20240827	100156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102300	-3600	5	-3.40	2074431100	20038	18.74	105100	105700	102300	137600	74200	105900	103524.86	28.92	0	-6	110433	108166	106233	103966	102033	109300	105100	70	31700	500	80480	100	1	14000000	14322	12.25	1.07	12	0.14	8348.00	95799.00	122500	20240513	-16.49	48600	20230825	110.49	122500	-16.49	20240513	53800	90.15	20240124	122500	-16.49	20240513	49100	108.35	20231031	1.76	N	004490	500	70 억		4048140	N	N	160	N	00	N
33	20240827	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104800	-1100	5	-1.04	106262400	1012	0.95	105100	105700	104800	137600	74200	105900	105002.37	28.92	0	-599	110433	108166	106233	103966	102033	109300	105100	70	31700	500	80480	100	1	14000000	14672	12.55	1.09	12	0.01	8348.00	95799.00	122500	20240513	-14.45	48600	20230825	115.64	122500	-14.45	20240513	53800	94.80	20240124	122500	-14.45	20240513	49100	113.44	20231031	1.76	N	004490	500	70 억		4048140	N	N	160	N	00	N
34	20240826	160154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105900	1200	2	1.15	11269960000	105998	57.14	105100	108500	104300	136100	73300	104700	106322.45	29.04	0	-12379	112500	108600	105700	101800	98900	110550	103750	70	31400	500	79570	100	1	14000000	14826	12.69	1.11	12	0.76	8348.00	95799.00	122500	20240513	-13.55	48250	20230818	119.48	122500	-13.55	20240513	53800	96.84	20240124	122500	-13.55	20240513	49100	115.68	20231031	1.79	N	004490	500	70 억		4066256	N	N	160	N	00	N
35	20240826	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105200	500	2	0.48	10478118100	98502	53.09	105100	108500	104300	136100	73300	104700	106374.67	29.04	0	-12521	112500	108600	105700	101800	98900	110550	103750	70	31400	500	79570	100	1	14000000	14728	12.60	1.10	12	0.70	8348.00	95799.00	122500	20240513	-14.12	48250	20230818	118.03	122500	-14.12	20240513	53800	95.54	20240124	122500	-14.12	20240513	49100	114.26	20231031	1.79	N	004490	500	70 억		4066256	N	N	0	N	00	N
36	20240826	140156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104900	200	2	0.19	9629202000	90406	48.73	105100	108500	104600	136100	73300	104700	106510.65	29.04	0	-14467	112500	108600	105700	101800	98900	110550	103750	70	31400	500	79570	100	1	14000000	14686	12.57	1.10	12	0.65	8348.00	95799.00	122500	20240513	-14.37	48250	20230818	117.41	122500	-14.37	20240513	53800	94.98	20240124	122500	-14.37	20240513	49100	113.65	20231031	1.79	N	004490	500	70 억		4066256	N	N	0	N	00	N
37	20240826	130157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105400	700	2	0.67	8986262800	84301	45.44	105100	108500	104600	136100	73300	104700	106597.35	29.04	0	-13471	112500	108600	105700	101800	98900	110550	103750	70	31400	500	79570	100	1	14000000	14756	12.63	1.10	12	0.60	8348.00	95799.00	122500	20240513	-13.96	48250	20230818	118.45	122500	-13.96	20240513	53800	95.91	20240124	122500	-13.96	20240513	49100	114.66	20231031	1.79	N	004490	500	70 억		4066256	N	N	0	N	00	N
38	20240826	120155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105800	1100	2	1.05	8162702200	76456	41.21	105100	108500	104700	136100	73300	104700	106763.40	29.04	0	-11935	112500	108600	105700	101800	98900	110550	103750	70	31400	500	79570	100	1	14000000	14812	12.67	1.10	12	0.55	8348.00	95799.00	122500	20240513	-13.63	48250	20230818	119.27	122500	-13.63	20240513	53800	96.65	20240124	122500	-13.63	20240513	49100	115.48	20231031	1.79	N	004490	500	70 억		4066256	N	N	0	N	00	N
39	20240826	110156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106500	1800	2	1.72	6902070700	64554	34.80	105100	108500	104700	136100	73300	104700	106919.33	29.04	0	-10648	112500	108600	105700	101800	98900	110550	103750	70	31400	500	79570	100	1	14000000	14910	12.76	1.11	12	0.46	8348.00	95799.00	122500	20240513	-13.06	48250	20230818	120.73	122500	-13.06	20240513	53800	97.96	20240124	122500	-13.06	20240513	49100	116.90	20231031	1.79	N	004490	500	70 억		4066256	N	N	0	N	00	N
40	20240826	100156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107300	2600	2	2.48	5397756200	50453	27.20	105100	108500	104700	136100	73300	104700	106985.83	29.04	0	-5320	112500	108600	105700	101800	98900	110550	103750	70	31400	500	79570	100	1	14000000	15022	12.85	1.12	12	0.36	8348.00	95799.00	122500	20240513	-12.41	48250	20230818	122.38	122500	-12.41	20240513	53800	99.44	20240124	122500	-12.41	20240513	49100	118.53	20231031	1.79	N	004490	500	70 억		4066256	N	N	0	N	00	N
41	20240826	090155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106200	1500	2	1.43	462882300	4381	2.36	105100	106600	105100	136100	73300	104700	105656.77	29.04	0	3147	112500	108600	105700	101800	98900	110550	103750	70	31400	500	79570	100	1	14000000	14868	12.72	1.11	12	0.03	8348.00	95799.00	122500	20240513	-13.31	48250	20230818	120.10	122500	-13.31	20240513	53800	97.40	20240124	122500	-13.31	20240513	49100	116.29	20231031	1.79	N	004490	500	70 억		4066256	N	N	0	N	00	N
42	20240823	160157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104700	900	2	0.87	19685869200	185411	292.35	103500	109600	102800	134900	72700	103800	106178.74	29.01	0	4500	107533	105666	104033	102166	100533	104850	101350	70	31100	500	78880	100	1	14000000	14658	12.54	1.09	12	1.32	8348.00	95799.00	122500	20240513	-14.53	47900	20230817	118.58	122500	-14.53	20240513	53800	94.61	20240124	122500	-14.53	20240513	48600	115.43	20230825	1.75	N	004490	500	70 억		4061611	N	N	10	N	00	N
43	20240823	150157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104400	600	2	0.58	18618488900	175183	276.23	103500	109600	102800	134900	72700	103800	106280.23	29.01	0	6908	107533	105666	104033	102166	100533	104850	101350	70	31100	500	78880	100	1	14000000	14616	12.51	1.09	12	1.25	8348.00	95799.00	122500	20240513	-14.78	47900	20230817	117.95	122500	-14.78	20240513	53800	94.05	20240124	122500	-14.78	20240513	48600	114.81	20230825	1.75	N	004490	500	70 억		4061611	N	N	10	N	00	N
44	20240823	140157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104500	700	2	0.67	16890325000	158630	250.13	103500	109600	102800	134900	72700	103800	106476.23	29.01	0	5990	107533	105666	104033	102166	100533	104850	101350	70	31100	500	78880	100	1	14000000	14630	12.52	1.09	12	1.13	8348.00	95799.00	122500	20240513	-14.69	47900	20230817	118.16	122500	-14.69	20240513	53800	94.24	20240124	122500	-14.69	20240513	48600	115.02	20230825	1.75	N	004490	500	70 억		4061611	N	N	10	N	00	N
45	20240823	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104800	1000	2	0.96	14842379100	138899	219.01	103500	109600	102800	134900	72700	103800	106857.35	29.01	0	1010	107533	105666	104033	102166	100533	104850	101350	70	31100	500	78880	100	1	14000000	14672	12.55	1.09	12	0.99	8348.00	95799.00	122500	20240513	-14.45	47900	20230817	118.79	122500	-14.45	20240513	53800	94.80	20240124	122500	-14.45	20240513	48600	115.64	20230825	1.75	N	004490	500	70 억		4061611	N	N	10	N	00	N
46	20240823	120156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103900	100	2	0.10	13446549600	125594	198.04	103500	109600	102800	134900	72700	103800	107063.63	29.01	0	-1582	107533	105666	104033	102166	100533	104850	101350	70	31100	500	78880	100	1	14000000	14546	12.45	1.08	12	0.90	8348.00	95799.00	122500	20240513	-15.18	47900	20230817	116.91	122500	-15.18	20240513	53800	93.12	20240124	122500	-15.18	20240513	48600	113.79	20230825	1.75	N	004490	500	70 억		4061611	N	N	10	N	00	N
47	20240823	110156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105900	2100	2	2.02	10680484400	99283	156.55	103500	109600	102800	134900	72700	103800	107576.17	29.01	0	-2303	107533	105666	104033	102166	100533	104850	101350	70	31100	500	78880	100	1	14000000	14826	12.69	1.11	12	0.71	8348.00	95799.00	122500	20240513	-13.55	47900	20230817	121.09	122500	-13.55	20240513	53800	96.84	20240124	122500	-13.55	20240513	48600	117.90	20230825	1.75	N	004490	500	70 억		4061611	N	N	10	N	00	N
48	20240823	100155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107700	3900	2	3.76	6879212900	64023	100.95	103500	109600	102800	134900	72700	103800	107449.09	29.01	0	5238	107533	105666	104033	102166	100533	104850	101350	70	31100	500	78880	100	1	14000000	15078	12.90	1.12	12	0.46	8348.00	95799.00	122500	20240513	-12.08	47900	20230817	124.84	122500	-12.08	20240513	53800	100.19	20240124	122500	-12.08	20240513	48600	121.60	20230825	1.75	N	004490	500	70 억		4061611	N	N	10	N	00	N
49	20240823	090155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103000	-800	5	-0.77	60730700	588	0.93	103500	103500	103000	134900	72700	103800	103283.50	29.01	0	-129	107533	105666	104033	102166	100533	104850	101350	70	31100	500	78880	100	1	14000000	14420	12.34	1.08	12	0.00	8348.00	95799.00	122500	20240513	-15.92	47900	20230817	115.03	122500	-15.92	20240513	53800	91.45	20240124	122500	-15.92	20240513	48600	111.93	20230825	1.75	N	004490	500	70 억		4061611	N	N	10	N	00	N
50	20240822	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103800	-1100	5	-1.05	6556108100	63165	91.97	104400	105900	102400	136300	73500	104900	103793.32	28.98	0	5144	108433	106666	104833	103066	101233	105750	102150	70	31400	500	79720	100	1	14000000	14532	12.43	1.08	12	0.45	8348.00	95799.00	122500	20240513	-15.27	47900	20230817	116.70	122500	-15.27	20240513	53800	92.94	20240124	122500	-15.27	20240513	48600	113.58	20230825	1.76	N	004490	500	70 억		4057455	N	N	10	N	00	N
51	20240822	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103000	-1900	5	-1.81	6022642900	58005	84.46	104400	105900	102400	136300	73500	104900	103829.68	28.98	0	5936	108433	106666	104833	103066	101233	105750	102150	70	31400	500	79720	100	1	14000000	14420	12.34	1.08	12	0.41	8348.00	95799.00	122500	20240513	-15.92	47900	20230817	115.03	122500	-15.92	20240513	53800	91.45	20240124	122500	-15.92	20240513	48600	111.93	20230825	1.76	N	004490	500	70 억		4057455	N	N	280	N	00	N
52	20240822	140156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104000	-900	5	-0.86	5203140400	50058	72.89	104400	105900	102400	136300	73500	104900	103942.20	28.98	0	3806	108433	106666	104833	103066	101233	105750	102150	70	31400	500	79720	100	1	14000000	14560	12.46	1.09	12	0.36	8348.00	95799.00	122500	20240513	-15.10	47900	20230817	117.12	122500	-15.10	20240513	53800	93.31	20240124	122500	-15.10	20240513	48600	113.99	20230825	1.76	N	004490	500	70 억		4057455	N	N	280	N	00	N
53	20240822	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	103200	-1700	5	-1.62	4360557300	41922	61.04	104400	105900	102500	136300	73500	104900	104015.92	28.98	0	4982	108433	106666	104833	103066	101233	105750	102150	70	31400	500	79720	100	1	14000000	14448	12.36	1.08	12	0.30	8348.00	95799.00	122500	20240513	-15.76	47900	20230817	115.45	122500	-15.76	20240513	53800	91.82	20240124	122500	-15.76	20240513	48600	112.35	20230825	1.76	N	004490	500	70 억		4057455	N	N	280	N	00	N
54	20240822	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104400	-500	5	-0.48	2991609300	28656	41.73	104400	105900	103100	136300	73500	104900	104397.27	28.98	0	2060	108433	106666	104833	103066	101233	105750	102150	70	31400	500	79720	100	1	14000000	14616	12.51	1.09	12	0.20	8348.00	95799.00	122500	20240513	-14.78	47900	20230817	117.95	122500	-14.78	20240513	53800	94.05	20240124	122500	-14.78	20240513	48600	114.81	20230825	1.76	N	004490	500	70 억		4057455	N	N	280	N	00	N
55	20240822	110155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105100	200	2	0.19	2602693100	24938	36.31	104400	105900	103100	136300	73500	104900	104366.51	28.98	0	2713	108433	106666	104833	103066	101233	105750	102150	70	31400	500	79720	100	1	14000000	14714	12.59	1.10	12	0.18	8348.00	95799.00	122500	20240513	-14.20	47900	20230817	119.42	122500	-14.20	20240513	53800	95.35	20240124	122500	-14.20	20240513	48600	116.26	20230825	1.76	N	004490	500	70 억		4057455	N	N	280	N	00	N
56	20240822	100156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104900	0	3	0.00	1531980100	14655	21.34	104400	105900	103100	136300	73500	104900	104536.29	28.98	0	228	108433	106666	104833	103066	101233	105750	102150	70	31400	500	79720	100	1	14000000	14686	12.57	1.10	12	0.10	8348.00	95799.00	122500	20240513	-14.37	47900	20230817	119.00	122500	-14.37	20240513	53800	94.98	20240124	122500	-14.37	20240513	48600	115.84	20230825	1.76	N	004490	500	70 억		4057455	N	N	280	N	00	N
57	20240822	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104300	-600	5	-0.57	44072200	422	0.61	104400	104600	104300	136300	73500	104900	104434.29	28.98	0	60	108433	106666	104833	103066	101233	105750	102150	70	31400	500	79720	100	1	14000000	14602	12.49	1.09	12	0.00	8348.00	95799.00	122500	20240513	-14.86	47900	20230817	117.75	122500	-14.86	20240513	53800	93.87	20240124	122500	-14.86	20240513	48600	114.61	20230825	1.76	N	004490	500	70 억		4057455	N	N	280	N	00	N
58	20240821	160156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104900	-1800	5	-1.69	7121438700	67894	51.98	105600	106600	103000	138700	74700	106700	104889.78	28.96	0	3428	111433	109066	106633	104266	101833	107850	103050	70	32000	500	81090	100	1	14000000	14686	12.57	1.10	12	0.48	8348.00	95799.00	122500	20240513	-14.37	47900	20230817	119.00	122500	-14.37	20240513	53800	94.98	20240124	122500	-14.37	20240513	48600	115.84	20230825	1.81	N	004490	500	70 억		4054878	N	N	280	N	00	N
59	20240821	150156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104800	-1900	5	-1.78	6602993700	62943	48.19	105600	106600	103000	138700	74700	106700	104903.54	28.96	0	3295	111433	109066	106633	104266	101833	107850	103050	70	32000	500	81090	100	1	14000000	14672	12.55	1.09	12	0.45	8348.00	95799.00	122500	20240513	-14.45	47900	20230817	118.79	122500	-14.45	20240513	53800	94.80	20240124	122500	-14.45	20240513	48600	115.64	20230825	1.81	N	004490	500	70 억		4054878	N	N	29	N	00	N
60	20240821	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104500	-2200	5	-2.06	5990159900	57106	43.72	105600	106600	103000	138700	74700	106700	104894.57	28.96	0	3950	111433	109066	106633	104266	101833	107850	103050	70	32000	500	81090	100	1	14000000	14630	12.52	1.09	12	0.41	8348.00	95799.00	122500	20240513	-14.69	47900	20230817	118.16	122500	-14.69	20240513	53800	94.24	20240124	122500	-14.69	20240513	48600	115.02	20230825	1.81	N	004490	500	70 억		4054878	N	N	29	N	00	N
61	20240821	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105000	-1700	5	-1.59	5545769900	52842	40.46	105600	106600	103000	138700	74700	106700	104949.11	28.96	0	3025	111433	109066	106633	104266	101833	107850	103050	70	32000	500	81090	100	1	14000000	14700	12.58	1.10	12	0.38	8348.00	95799.00	122500	20240513	-14.29	47900	20230817	119.21	122500	-14.29	20240513	53800	95.17	20240124	122500	-14.29	20240513	48600	116.05	20230825	1.81	N	004490	500	70 억		4054878	N	N	29	N	00	N
62	20240821	120157	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106000	-700	5	-0.66	5134266400	48927	37.46	105600	106600	103000	138700	74700	106700	104936.27	28.96	0	5154	111433	109066	106633	104266	101833	107850	103050	70	32000	500	81090	100	1	14000000	14840	12.70	1.11	12	0.35	8348.00	95799.00	122500	20240513	-13.47	47900	20230817	121.29	122500	-13.47	20240513	53800	97.03	20240124	122500	-13.47	20240513	48600	118.11	20230825	1.81	N	004490	500	70 억		4054878	N	N	29	N	00	N
63	20240821	110155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105300	-1400	5	-1.31	3955329700	37743	28.90	105600	106600	103000	138700	74700	106700	104794.96	28.96	0	1052	111433	109066	106633	104266	101833	107850	103050	70	32000	500	81090	100	1	14000000	14742	12.61	1.10	12	0.27	8348.00	95799.00	122500	20240513	-14.04	47900	20230817	119.83	122500	-14.04	20240513	53800	95.72	20240124	122500	-14.04	20240513	48600	116.67	20230825	1.81	N	004490	500	70 억		4054878	N	N	29	N	00	N
64	20240821	100156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105800	-900	5	-0.84	1895030500	17962	13.75	105600	106600	104900	138700	74700	106700	105500.33	28.96	0	2900	111433	109066	106633	104266	101833	107850	103050	70	32000	500	81090	100	1	14000000	14812	12.67	1.10	12	0.13	8348.00	95799.00	122500	20240513	-13.63	47900	20230817	120.88	122500	-13.63	20240513	53800	96.65	20240124	122500	-13.63	20240513	48600	117.70	20230825	1.81	N	004490	500	70 억		4054878	N	N	29	N	00	N
65	20240821	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105300	-1400	5	-1.31	173871900	1647	1.26	105600	106000	105200	138700	74700	106700	105549.29	28.96	0	44	111433	109066	106633	104266	101833	107850	103050	70	32000	500	81090	100	1	14000000	14742	12.61	1.10	12	0.01	8348.00	95799.00	122500	20240513	-14.04	47900	20230817	119.83	122500	-14.04	20240513	53800	95.72	20240124	122500	-14.04	20240513	48600	116.67	20230825	1.81	N	004490	500	70 억		4054878	N	N	29	N	00	N
66	20240820	160153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106700	200	2	0.19	13847263400	130454	47.07	108200	109000	104200	138400	74600	106500	106144.80	28.92	0	5882	112433	109466	105333	102366	98233	110950	103850	70	31900	500	80940	100	1	14000000	14938	12.78	1.11	12	0.93	8348.00	95799.00	122500	20240513	-12.90	47700	20230811	123.69	122500	-12.90	20240513	53800	98.33	20240124	122500	-12.90	20240513	48600	119.55	20230825	1.51	N	004490	500	70 억		4048103	N	N	29	N	00	N
67	20240820	150155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106700	200	2	0.19	12619437200	118930	42.92	108200	109000	104200	138400	74600	106500	106108.10	28.92	0	9394	112433	109466	105333	102366	98233	110950	103850	70	31900	500	80940	100	1	14000000	14938	12.78	1.11	12	0.85	8348.00	95799.00	122500	20240513	-12.90	47700	20230811	123.69	122500	-12.90	20240513	53800	98.33	20240124	122500	-12.90	20240513	48600	119.55	20230825	1.51	N	004490	500	70 억		4048103	N	N	518	N	00	N
68	20240820	140155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105400	-1100	5	-1.03	10920765400	102875	37.12	108200	109000	104200	138400	74600	106500	106155.67	28.92	0	8068	112433	109466	105333	102366	98233	110950	103850	70	31900	500	80940	100	1	14000000	14756	12.63	1.10	12	0.73	8348.00	95799.00	122500	20240513	-13.96	47700	20230811	120.96	122500	-13.96	20240513	53800	95.91	20240124	122500	-13.96	20240513	48600	116.87	20230825	1.51	N	004490	500	70 억		4048103	N	N	518	N	00	N
69	20240820	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104800	-1700	5	-1.60	9186890300	86369	31.17	108200	109000	104200	138400	74600	106500	106367.91	28.92	0	3822	112433	109466	105333	102366	98233	110950	103850	70	31900	500	80940	100	1	14000000	14672	12.55	1.09	12	0.62	8348.00	95799.00	122500	20240513	-14.45	47700	20230811	119.71	122500	-14.45	20240513	53800	94.80	20240124	122500	-14.45	20240513	48600	115.64	20230825	1.51	N	004490	500	70 억		4048103	N	N	518	N	00	N
70	20240820	120154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105300	-1200	5	-1.13	8553497600	80350	28.99	108200	109000	104200	138400	74600	106500	106452.99	28.92	0	2735	112433	109466	105333	102366	98233	110950	103850	70	31900	500	80940	100	1	14000000	14742	12.61	1.10	12	0.57	8348.00	95799.00	122500	20240513	-14.04	47700	20230811	120.75	122500	-14.04	20240513	53800	95.72	20240124	122500	-14.04	20240513	48600	116.67	20230825	1.51	N	004490	500	70 억		4048103	N	N	518	N	00	N
71	20240820	110155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105800	-700	5	-0.66	6361803100	59576	21.50	108200	109000	104700	138400	74600	106500	106784.67	28.92	0	782	112433	109466	105333	102366	98233	110950	103850	70	31900	500	80940	100	1	14000000	14812	12.67	1.10	12	0.43	8348.00	95799.00	122500	20240513	-13.63	47700	20230811	121.80	122500	-13.63	20240513	53800	96.65	20240124	122500	-13.63	20240513	48600	117.70	20230825	1.51	N	004490	500	70 억		4048103	N	N	518	N	00	N
72	20240820	100155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105400	-1100	5	-1.03	4806145000	44834	16.18	108200	109000	105400	138400	74600	106500	107198.68	28.92	0	-1314	112433	109466	105333	102366	98233	110950	103850	70	31900	500	80940	100	1	14000000	14756	12.63	1.10	12	0.32	8348.00	95799.00	122500	20240513	-13.96	47700	20230811	120.96	122500	-13.96	20240513	53800	95.91	20240124	122500	-13.96	20240513	48600	116.87	20230825	1.51	N	004490	500	70 억		4048103	N	N	518	N	00	N
73	20240820	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	107000	500	2	0.47	447664900	4147	1.50	108200	108500	106500	138400	74600	106500	107949.45	28.92	0	-2160	112433	109466	105333	102366	98233	110950	103850	70	31900	500	80940	100	1	14000000	14980	12.82	1.12	12	0.03	8348.00	95799.00	122500	20240513	-12.65	47700	20230811	124.32	122500	-12.65	20240513	53800	98.88	20240124	122500	-12.65	20240513	48600	120.16	20230825	1.51	N	004490	500	70 억		4048103	N	N	518	N	00	N
74	20240819	160154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106500	6700	2	6.71	29183392500	276530	90.87	103700	108300	101200	129700	69900	99800	105539.83	28.92	0	-163	108533	104166	100133	95766	91733	106350	97950	70	29900	500	75840	100	1	14000000	14910	12.76	1.11	12	1.98	8348.00	95799.00	122500	20240513	-13.06	47700	20230811	123.27	122500	-13.06	20240513	53800	97.96	20240124	122500	-13.06	20240513	48600	119.14	20230825	1.48	N	004490	500	70 억		4048807	N	N	518	N	00	N
75	20240819	150153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106100	6300	2	6.31	28298977100	268202	88.13	103700	108300	101200	129700	69900	99800	105520.39	28.92	0	-3052	108533	104166	100133	95766	91733	106350	97950	70	29900	500	75840	100	1	14000000	14854	12.71	1.11	12	1.92	8348.00	95799.00	122500	20240513	-13.39	47700	20230811	122.43	122500	-13.39	20240513	53800	97.21	20240124	122500	-13.39	20240513	48600	118.31	20230825	1.48	N	004490	500	70 억		4048807	N	N	125	N	00	N
76	20240819	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106600	6800	2	6.81	24185040500	229711	75.48	103700	108300	101200	129700	69900	99800	105292.17	28.92	0	5578	108533	104166	100133	95766	91733	106350	97950	70	29900	500	75840	100	1	14000000	14924	12.77	1.11	12	1.64	8348.00	95799.00	122500	20240513	-12.98	47700	20230811	123.48	122500	-12.98	20240513	53800	98.14	20240124	122500	-12.98	20240513	48600	119.34	20230825	1.48	N	004490	500	70 억		4048807	N	N	125	N	00	N
77	20240819	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105900	6100	2	6.11	21654732900	205834	67.64	103700	108300	101200	129700	69900	99800	105213.12	28.92	0	7596	108533	104166	100133	95766	91733	106350	97950	70	29900	500	75840	100	1	14000000	14826	12.69	1.11	12	1.47	8348.00	95799.00	122500	20240513	-13.55	47700	20230811	122.01	122500	-13.55	20240513	53800	96.84	20240124	122500	-13.55	20240513	48600	117.90	20230825	1.48	N	004490	500	70 억		4048807	N	N	125	N	00	N
78	20240819	120154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	104100	4300	2	4.31	20079580200	190818	62.70	103700	108300	101200	129700	69900	99800	105237.94	28.92	0	6090	108533	104166	100133	95766	91733	106350	97950	70	29900	500	75840	100	1	14000000	14574	12.47	1.09	12	1.36	8348.00	95799.00	122500	20240513	-15.02	47700	20230811	118.24	122500	-15.02	20240513	53800	93.49	20240124	122500	-15.02	20240513	48600	114.20	20230825	1.48	N	004490	500	70 억		4048807	N	N	125	N	00	N
79	20240819	110154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	105900	6100	2	6.11	18655502100	177190	58.22	103700	108300	101200	129700	69900	99800	105295.07	28.92	0	4467	108533	104166	100133	95766	91733	106350	97950	70	29900	500	75840	100	1	14000000	14826	12.69	1.11	12	1.27	8348.00	95799.00	122500	20240513	-13.55	47700	20230811	122.01	122500	-13.55	20240513	53800	96.84	20240124	122500	-13.55	20240513	48600	117.90	20230825	1.48	N	004490	500	70 억		4048807	N	N	125	N	00	N
80	20240819	100154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	106300	6500	2	6.51	12480014400	118992	39.10	103700	107800	101200	129700	69900	99800	104894.61	28.92	0	-217	108533	104166	100133	95766	91733	106350	97950	70	29900	500	75840	100	1	14000000	14882	12.73	1.11	12	0.85	8348.00	95799.00	122500	20240513	-13.22	47700	20230811	122.85	122500	-13.22	20240513	53800	97.58	20240124	122500	-13.22	20240513	48600	118.72	20230825	1.48	N	004490	500	70 억		4048807	N	N	125	N	00	N
81	20240819	090153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	102000	2200	2	2.20	1407868600	13707	4.50	103700	103700	101200	129700	69900	99800	102780.14	28.92	0	-5408	108533	104166	100133	95766	91733	106350	97950	70	29900	500	75840	100	1	14000000	14280	12.22	1.06	12	0.10	8348.00	95799.00	122500	20240513	-16.73	47700	20230811	113.84	122500	-16.73	20240513	53800	89.59	20240124	122500	-16.73	20240513	48600	109.88	20230825	1.48	N	004490	500	70 억		4048807	N	N	125	N	00	N
82	20240816	160152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99800	9700	2	10.77	30297834300	303390	170.92	97000	104500	96100	117100	63100	90100	99864.34	28.96	0	-430	97433	93766	90633	86966	83833	95600	88800	70	27000	500	68470	100	1	14000000	13972	11.95	1.04	12	2.17	8348.00	95799.00	122500	20240513	-18.53	47100	20230809	111.89	122500	-18.53	20240513	53800	85.50	20240124	122500	-18.53	20240513	47900	108.35	20230817	1.44	N	004490	500	70 억		4054644	N	N	125	N	00	N
83	20240816	150154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	98900	8800	2	9.77	29237523000	292705	164.90	97000	104500	96100	117100	63100	90100	99887.34	28.96	0	1135	97433	93766	90633	86966	83833	95600	88800	70	27000	500	68470	100	1	14000000	13846	11.85	1.03	12	2.09	8348.00	95799.00	122500	20240513	-19.27	47100	20230809	109.98	122500	-19.27	20240513	53800	83.83	20240124	122500	-19.27	20240513	47900	106.47	20230817	1.44	N	004490	500	70 억		4054644	N	N	273	N	00	N
84	20240816	140154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99300	9200	2	10.21	27148021600	271625	153.03	97000	104500	96100	117100	63100	90100	99946.70	28.96	0	-1868	97433	93766	90633	86966	83833	95600	88800	70	27000	500	68470	100	1	14000000	13902	11.90	1.04	12	1.94	8348.00	95799.00	122500	20240513	-18.94	47100	20230809	110.83	122500	-18.94	20240513	53800	84.57	20240124	122500	-18.94	20240513	47900	107.31	20230817	1.44	N	004490	500	70 억		4054644	N	N	273	N	00	N
85	20240816	130155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100800	10700	2	11.88	25393545400	254148	143.18	97000	104500	96100	117100	63100	90100	99916.37	28.96	0	-4349	97433	93766	90633	86966	83833	95600	88800	70	27000	500	68470	100	1	14000000	14112	12.07	1.05	12	1.82	8348.00	95799.00	122500	20240513	-17.71	47100	20230809	114.01	122500	-17.71	20240513	53800	87.36	20240124	122500	-17.71	20240513	47900	110.44	20230817	1.44	N	004490	500	70 억		4054644	N	N	273	N	00	N
86	20240816	120154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	99600	9500	2	10.54	23559107000	235823	132.86	97000	104500	96100	117100	63100	90100	99901.65	28.96	0	-7123	97433	93766	90633	86966	83833	95600	88800	70	27000	500	68470	100	1	14000000	13944	11.93	1.04	12	1.68	8348.00	95799.00	122500	20240513	-18.69	47100	20230809	111.46	122500	-18.69	20240513	53800	85.13	20240124	122500	-18.69	20240513	47900	107.93	20230817	1.44	N	004490	500	70 억		4054644	N	N	273	N	00	N
87	20240816	110154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100300	10200	2	11.32	21509578100	215320	121.31	97000	104500	96100	117100	63100	90100	99895.87	28.96	0	-6056	97433	93766	90633	86966	83833	95600	88800	70	27000	500	68470	100	1	14000000	14042	12.01	1.05	12	1.54	8348.00	95799.00	122500	20240513	-18.12	47100	20230809	112.95	122500	-18.12	20240513	53800	86.43	20240124	122500	-18.12	20240513	47900	109.39	20230817	1.44	N	004490	500	70 억		4054644	N	N	273	N	00	N
88	20240816	100153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	98600	8500	2	9.43	16673126800	167015	94.09	97000	104500	96100	117100	63100	90100	99830.12	28.96	0	-8910	97433	93766	90633	86966	83833	95600	88800	70	27000	500	68470	100	1	14000000	13804	11.81	1.03	12	1.19	8348.00	95799.00	122500	20240513	-19.51	47100	20230809	109.34	122500	-19.51	20240513	53800	83.27	20240124	122500	-19.51	20240513	47900	105.85	20230817	1.44	N	004490	500	70 억		4054644	N	N	273	N	00	N
89	20240816	090154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	100000	9900	2	10.99	2213924200	22184	12.50	97000	104500	96100	117100	63100	90100	99798.24	28.96	0	-6098	97433	93766	90633	86966	83833	95600	88800	70	27000	500	68470	100	1	14000000	14000	11.98	1.04	12	0.16	8348.00	95799.00	122500	20240513	-18.37	47100	20230809	112.31	122500	-18.37	20240513	53800	85.87	20240124	122500	-18.37	20240513	47900	108.77	20230817	1.44	N	004490	500	70 억		4054644	Y	N	273	N	00	N
90	20240814	160154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90100	3400	2	3.92	14859982200	162589	297.92	88000	94300	87500	112700	60700	86700	91401.65	28.88	0	12708	90633	88666	87533	85566	84433	88100	85000	70	26000	500	65890	100	1	14000000	12614	10.79	0.94	12	1.16	8348.00	95799.00	122500	20240513	-26.45	47000	20230808	91.70	122500	-26.45	20240513	53800	67.47	20240124	122500	-26.45	20240513	47900	88.10	20230817	1.42	N	004490	500	70 억		4043881	N	N	273	N	00	N
91	20240814	150154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90000	3300	2	3.81	13947418500	152470	279.38	88000	94300	87500	112700	60700	86700	91476.48	28.88	0	11154	90633	88666	87533	85566	84433	88100	85000	70	26000	500	65890	100	1	14000000	12600	10.78	0.94	12	1.09	8348.00	95799.00	122500	20240513	-26.53	47000	20230808	91.49	122500	-26.53	20240513	53800	67.29	20240124	122500	-26.53	20240513	47900	87.89	20230817	1.42	N	004490	500	70 억		4043881	N	N	27	N	00	N
92	20240814	140155	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90600	3900	2	4.50	12848474100	140293	257.06	88000	94300	87500	112700	60700	86700	91583.14	28.88	0	10477	90633	88666	87533	85566	84433	88100	85000	70	26000	500	65890	100	1	14000000	12684	10.85	0.95	12	1.00	8348.00	95799.00	122500	20240513	-26.04	47000	20230808	92.77	122500	-26.04	20240513	53800	68.40	20240124	122500	-26.04	20240513	47900	89.14	20230817	1.42	N	004490	500	70 억		4043881	N	N	27	N	00	N
93	20240814	130154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91600	4900	2	5.65	10731245300	117315	214.96	88000	94300	87500	112700	60700	86700	91473.77	28.88	0	10208	90633	88666	87533	85566	84433	88100	85000	70	26000	500	65890	100	1	14000000	12824	10.97	0.96	12	0.84	8348.00	95799.00	122500	20240513	-25.22	47000	20230808	94.89	122500	-25.22	20240513	53800	70.26	20240124	122500	-25.22	20240513	47900	91.23	20230817	1.42	N	004490	500	70 억		4043881	N	N	27	N	00	N
94	20240814	120154	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91400	4700	2	5.42	10003527500	109363	200.39	88000	94300	87500	112700	60700	86700	91470.86	28.88	0	8851	90633	88666	87533	85566	84433	88100	85000	70	26000	500	65890	100	1	14000000	12796	10.95	0.95	12	0.78	8348.00	95799.00	122500	20240513	-25.39	47000	20230808	94.47	122500	-25.39	20240513	53800	69.89	20240124	122500	-25.39	20240513	47900	90.81	20230817	1.42	N	004490	500	70 억		4043881	N	N	27	N	00	N
95	20240814	110153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91000	4300	2	4.96	5331001200	58893	107.91	88000	92300	87500	112700	60700	86700	90520.12	28.88	0	6981	90633	88666	87533	85566	84433	88100	85000	70	26000	500	65890	100	1	14000000	12740	10.90	0.95	12	0.42	8348.00	95799.00	122500	20240513	-25.71	47000	20230808	93.62	122500	-25.71	20240513	53800	69.14	20240124	122500	-25.71	20240513	47900	89.98	20230817	1.42	N	004490	500	70 억		4043881	N	N	27	N	00	N
96	20240814	100153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90600	3900	2	4.50	4261326000	47071	86.25	88000	92300	87500	112700	60700	86700	90529.75	28.88	0	5124	90633	88666	87533	85566	84433	88100	85000	70	26000	500	65890	100	1	14000000	12684	10.85	0.95	12	0.34	8348.00	95799.00	122500	20240513	-26.04	47000	20230808	92.77	122500	-26.04	20240513	53800	68.40	20240124	122500	-26.04	20240513	47900	89.14	20230817	1.42	N	004490	500	70 억		4043881	N	N	27	N	00	N
97	20240814	090207	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	89500	2800	2	3.23	455970600	5144	9.43	88000	89700	87500	112700	60700	86700	88641.25	28.88	0	1101	90633	88666	87533	85566	84433	88100	85000	70	26000	500	65890	100	1	14000000	12530	10.72	0.93	12	0.04	8348.00	95799.00	122500	20240513	-26.94	47000	20230808	90.43	122500	-26.94	20240513	53800	66.36	20240124	122500	-26.94	20240513	47900	86.85	20230817	1.42	N	004490	500	70 억		4043881	N	N	27	N	00	N
98	20240813	160153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86700	-2100	5	-2.36	4763648400	54551	92.68	88300	89500	86400	115400	62200	88800	87320.63	28.88	0	-311	92066	90432	88966	87332	85866	91250	88150	70	26600	500	67480	100	1	14000000	12138	10.39	0.91	12	0.39	8348.00	95799.00	122500	20240513	-29.22	46200	20230807	87.66	122500	-29.22	20240513	53800	61.15	20240124	122500	-29.22	20240513	47900	81.00	20230817	1.37	N	004490	500	70 억		4042916	N	N	27	N	00	N
99	20240813	150152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86700	-2100	5	-2.36	3921552300	44832	76.17	88300	89500	86600	115400	62200	88800	87467.71	28.88	0	-1376	92066	90432	88966	87332	85866	91250	88150	70	26600	500	67480	100	1	14000000	12138	10.39	0.91	12	0.32	8348.00	95799.00	122500	20240513	-29.22	46200	20230807	87.66	122500	-29.22	20240513	53800	61.15	20240124	122500	-29.22	20240513	47900	81.00	20230817	1.37	N	004490	500	70 억		4042916	N	N	45	N	00	N
100	20240813	140152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87200	-1600	5	-1.80	3251617800	37117	63.06	88300	89500	86800	115400	62200	88800	87599.69	28.88	0	-205	92066	90432	88966	87332	85866	91250	88150	70	26600	500	67480	100	1	14000000	12208	10.45	0.91	12	0.27	8348.00	95799.00	122500	20240513	-28.82	46200	20230807	88.74	122500	-28.82	20240513	53800	62.08	20240124	122500	-28.82	20240513	47900	82.05	20230817	1.37	N	004490	500	70 억		4042916	N	N	45	N	00	N
101	20240813	130152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87100	-1700	5	-1.91	2794194600	31863	54.13	88300	89500	87000	115400	62200	88800	87688.79	28.88	0	-1837	92066	90432	88966	87332	85866	91250	88150	70	26600	500	67480	100	1	14000000	12194	10.43	0.91	12	0.23	8348.00	95799.00	122500	20240513	-28.90	46200	20230807	88.53	122500	-28.90	20240513	53800	61.90	20240124	122500	-28.90	20240513	47900	81.84	20230817	1.37	N	004490	500	70 억		4042916	N	N	45	N	00	N
102	20240813	120153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87400	-1400	5	-1.58	2432452300	27715	47.09	88300	89500	87000	115400	62200	88800	87761.01	28.88	0	-2670	92066	90432	88966	87332	85866	91250	88150	70	26600	500	67480	100	1	14000000	12236	10.47	0.91	12	0.20	8348.00	95799.00	122500	20240513	-28.65	46200	20230807	89.18	122500	-28.65	20240513	53800	62.45	20240124	122500	-28.65	20240513	47900	82.46	20230817	1.37	N	004490	500	70 억		4042916	N	N	45	N	00	N
103	20240813	110152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87500	-1300	5	-1.46	1997161300	22727	38.61	88300	89500	87000	115400	62200	88800	87870.01	28.88	0	-3119	92066	90432	88966	87332	85866	91250	88150	70	26600	500	67480	100	1	14000000	12250	10.48	0.91	12	0.16	8348.00	95799.00	122500	20240513	-28.57	46200	20230807	89.39	122500	-28.57	20240513	53800	62.64	20240124	122500	-28.57	20240513	47900	82.67	20230817	1.37	N	004490	500	70 억		4042916	N	N	45	N	00	N
104	20240813	100152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87500	-1300	5	-1.46	1528934400	17384	29.53	88300	89500	87000	115400	62200	88800	87943.27	28.88	0	-3073	92066	90432	88966	87332	85866	91250	88150	70	26600	500	67480	100	1	14000000	12250	10.48	0.91	12	0.12	8348.00	95799.00	122500	20240513	-28.57	46200	20230807	89.39	122500	-28.57	20240513	53800	62.64	20240124	122500	-28.57	20240513	47900	82.67	20230817	1.37	N	004490	500	70 억		4042916	N	N	45	N	00	N
105	20240813	090153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88800	0	3	0.00	51797500	585	0.99	88300	88800	88300	115400	62200	88800	88454.02	28.88	0	-46	92066	90432	88966	87332	85866	91250	88150	70	26600	500	67480	100	1	14000000	12432	10.64	0.93	12	0.00	8348.00	95799.00	122500	20240513	-27.51	46200	20230807	92.21	122500	-27.51	20240513	53800	65.06	20240124	122500	-27.51	20240513	47900	85.39	20230817	1.37	N	004490	500	70 억		4042916	N	N	45	N	00	N
106	20240812	160152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88800	1300	2	1.49	5203058600	58665	68.24	87600	90600	87500	113700	61300	87500	88701.30	28.94	0	-9337	91100	89300	86500	84700	81900	90200	85600	70	26200	500	66500	100	1	14000000	12432	10.64	0.93	12	0.42	8348.00	95799.00	122500	20240513	-27.51	46200	20230807	92.21	122500	-27.51	20240513	53800	65.06	20240124	122500	-27.51	20240513	47900	85.39	20230817	1.35	N	004490	500	70 억		4051714	N	N	45	N	00	N
107	20240812	150153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88300	800	2	0.91	4616972600	52040	60.54	87600	90600	87500	113700	61300	87500	88731.64	28.94	0	-8242	91100	89300	86500	84700	81900	90200	85600	70	26200	500	66500	100	1	14000000	12362	10.58	0.92	12	0.37	8348.00	95799.00	122500	20240513	-27.92	46200	20230807	91.13	122500	-27.92	20240513	53800	64.13	20240124	122500	-27.92	20240513	47900	84.34	20230817	1.35	N	004490	500	70 억		4051714	N	N	242	N	00	N
108	20240812	140152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88300	800	2	0.91	4291082000	48355	56.25	87600	90600	87500	113700	61300	87500	88754.33	28.94	0	-7328	91100	89300	86500	84700	81900	90200	85600	70	26200	500	66500	100	1	14000000	12362	10.58	0.92	12	0.35	8348.00	95799.00	122500	20240513	-27.92	46200	20230807	91.13	122500	-27.92	20240513	53800	64.13	20240124	122500	-27.92	20240513	47900	84.34	20230817	1.35	N	004490	500	70 억		4051714	N	N	242	N	00	N
109	20240812	130151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88100	600	2	0.69	3757294900	42301	49.21	87600	90600	87500	113700	61300	87500	88838.82	28.94	0	-5830	91100	89300	86500	84700	81900	90200	85600	70	26200	500	66500	100	1	14000000	12334	10.55	0.92	12	0.30	8348.00	95799.00	122500	20240513	-28.08	46200	20230807	90.69	122500	-28.08	20240513	53800	63.75	20240124	122500	-28.08	20240513	47900	83.92	20230817	1.35	N	004490	500	70 억		4051714	N	N	242	N	00	N
110	20240812	120152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88500	1000	2	1.14	3374210300	37960	44.16	87600	90600	87500	113700	61300	87500	88907.30	28.94	0	-3284	91100	89300	86500	84700	81900	90200	85600	70	26200	500	66500	100	1	14000000	12390	10.60	0.92	12	0.27	8348.00	95799.00	122500	20240513	-27.76	46200	20230807	91.56	122500	-27.76	20240513	53800	64.50	20240124	122500	-27.76	20240513	47900	84.76	20230817	1.35	N	004490	500	70 억		4051714	N	N	242	N	00	N
111	20240812	110150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88600	1100	2	1.26	3175660200	35714	41.54	87600	90600	87500	113700	61300	87500	88939.55	28.94	0	-1929	91100	89300	86500	84700	81900	90200	85600	70	26200	500	66500	100	1	14000000	12404	10.61	0.92	12	0.26	8348.00	95799.00	122500	20240513	-27.67	46200	20230807	91.77	122500	-27.67	20240513	53800	64.68	20240124	122500	-27.67	20240513	47900	84.97	20230817	1.35	N	004490	500	70 억		4051714	N	N	242	N	00	N
112	20240812	100151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88700	1200	2	1.37	1842892100	20768	24.16	87600	90200	87500	113700	61300	87500	88767.93	28.94	0	-446	91100	89300	86500	84700	81900	90200	85600	70	26200	500	66500	100	1	14000000	12418	10.63	0.93	12	0.15	8348.00	95799.00	122500	20240513	-27.59	46200	20230807	91.99	122500	-27.59	20240513	53800	64.87	20240124	122500	-27.59	20240513	47900	85.18	20230817	1.35	N	004490	500	70 억		4051714	N	N	242	N	00	N
113	20240812	090150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88000	500	2	0.57	107881600	1232	1.43	87600	88000	87500	113700	61300	87500	87612.24	28.94	0	228	91100	89300	86500	84700	81900	90200	85600	70	26200	500	66500	100	1	14000000	12320	10.54	0.92	12	0.01	8348.00	95799.00	122500	20240513	-28.16	46200	20230807	90.48	122500	-28.16	20240513	53800	63.57	20240124	122500	-28.16	20240513	47900	83.72	20230817	1.35	N	004490	500	70 억		4051714	N	N	242	N	00	N
114	20240809	160150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87500	3800	2	4.54	7434163000	85778	133.70	85000	88300	83700	108800	58600	83700	86666.79	29.07	0	-19593	86500	85100	82800	81400	79100	85800	82100	70	25100	500	63610	100	1	14000000	12250	10.48	0.91	12	0.61	8348.00	95799.00	122500	20240513	-28.57	46200	20230807	89.39	122500	-28.57	20240513	53800	62.64	20240124	122500	-28.57	20240513	47100	85.77	20230809	1.28	N	004490	500	70 억		4069422	N	N	242	N	00	N
115	20240809	150152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87500	3800	2	4.54	6694394000	77330	120.53	85000	88300	83700	108800	58600	83700	86569.17	29.07	0	-15664	86500	85100	82800	81400	79100	85800	82100	70	25100	500	63610	100	1	14000000	12250	10.48	0.91	12	0.55	8348.00	95799.00	122500	20240513	-28.57	46200	20230807	89.39	122500	-28.57	20240513	53800	62.64	20240124	122500	-28.57	20240513	47100	85.77	20230809	1.28	N	004490	500	70 억		4069422	N	N	169	N	00	N
116	20240809	140153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87400	3700	2	4.42	5512143900	63794	99.43	85000	88300	83700	108800	58600	83700	86405.37	29.07	0	-12797	86500	85100	82800	81400	79100	85800	82100	70	25100	500	63610	100	1	14000000	12236	10.47	0.91	12	0.46	8348.00	95799.00	122500	20240513	-28.65	46200	20230807	89.18	122500	-28.65	20240513	53800	62.45	20240124	122500	-28.65	20240513	47100	85.56	20230809	1.28	N	004490	500	70 억		4069422	N	N	169	N	00	N
117	20240809	130152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	87800	4100	2	4.90	4594587300	53314	83.10	85000	88300	83700	108800	58600	83700	86179.75	29.07	0	-7860	86500	85100	82800	81400	79100	85800	82100	70	25100	500	63610	100	1	14000000	12292	10.52	0.92	12	0.38	8348.00	95799.00	122500	20240513	-28.33	46200	20230807	90.04	122500	-28.33	20240513	53800	63.20	20240124	122500	-28.33	20240513	47100	86.41	20230809	1.28	N	004490	500	70 억		4069422	N	N	169	N	00	N
118	20240809	120151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88000	4300	2	5.14	3838933800	44687	69.65	85000	88300	83700	108800	58600	83700	85907.17	29.07	0	-4561	86500	85100	82800	81400	79100	85800	82100	70	25100	500	63610	100	1	14000000	12320	10.54	0.92	12	0.32	8348.00	95799.00	122500	20240513	-28.16	46200	20230807	90.48	122500	-28.16	20240513	53800	63.57	20240124	122500	-28.16	20240513	47100	86.84	20230809	1.28	N	004490	500	70 억		4069422	N	N	169	N	00	N
119	20240809	110150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	86600	2900	2	3.46	2495011000	29351	45.75	85000	87000	83700	108800	58600	83700	85006.00	29.07	0	-214	86500	85100	82800	81400	79100	85800	82100	70	25100	500	63610	100	1	14000000	12124	10.37	0.90	12	0.21	8348.00	95799.00	122500	20240513	-29.31	46200	20230807	87.45	122500	-29.31	20240513	53800	60.97	20240124	122500	-29.31	20240513	47100	83.86	20230809	1.28	N	004490	500	70 억		4069422	N	N	169	N	00	N
120	20240809	100153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84200	500	2	0.60	913881700	10850	16.91	85000	85100	83700	108800	58600	83700	84228.73	29.07	0	-1661	86500	85100	82800	81400	79100	85800	82100	70	25100	500	63610	100	1	14000000	11788	10.09	0.88	12	0.08	8348.00	95799.00	122500	20240513	-31.27	46200	20230807	82.25	122500	-31.27	20240513	53800	56.51	20240124	122500	-31.27	20240513	47100	78.77	20230809	1.28	N	004490	500	70 억		4069422	N	N	169	N	00	N
121	20240809	090151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84100	400	2	0.48	118396600	1401	2.18	85000	85000	83900	108800	58600	83700	84508.64	29.07	0	-317	86500	85100	82800	81400	79100	85800	82100	70	25100	500	63610	100	1	14000000	11774	10.07	0.88	12	0.01	8348.00	95799.00	122500	20240513	-31.35	46200	20230807	82.03	122500	-31.35	20240513	53800	56.32	20240124	122500	-31.35	20240513	47100	78.56	20230809	1.28	N	004490	500	70 억		4069422	N	N	169	N	00	N
122	20240808	160150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83700	0	3	0.00	5301803300	64021	63.37	82500	84200	80500	108800	58600	83700	82813.49	29.09	0	-3190	89300	86500	82200	79400	75100	87900	80800	70	25100	500	63610	100	1	14000000	11718	10.03	0.87	12	0.46	8348.00	95799.00	122500	20240513	-31.67	46200	20230807	81.17	122500	-31.67	20240513	53800	55.58	20240124	122500	-31.67	20240513	47000	78.09	20230808	1.32	N	004490	500	70 억		4072161	N	N	169	N	00	N
123	20240808	150150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83100	-600	5	-0.72	4813236000	58165	57.58	82500	84200	80500	108800	58600	83700	82751.41	29.09	0	-2793	89300	86500	82200	79400	75100	87900	80800	70	25100	500	63610	100	1	14000000	11634	9.95	0.87	12	0.42	8348.00	95799.00	122500	20240513	-32.16	46200	20230807	79.87	122500	-32.16	20240513	53800	54.46	20240124	122500	-32.16	20240513	47000	76.81	20230808	1.32	N	004490	500	70 억		4072161	N	N	263	N	00	N
124	20240808	140151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83000	-700	5	-0.84	3858474000	46722	46.25	82500	84200	80500	108800	58600	83700	82583.67	29.09	0	-4255	89300	86500	82200	79400	75100	87900	80800	70	25100	500	63610	100	1	14000000	11620	9.94	0.87	12	0.33	8348.00	95799.00	122500	20240513	-32.24	46200	20230807	79.65	122500	-32.24	20240513	53800	54.28	20240124	122500	-32.24	20240513	47000	76.60	20230808	1.32	N	004490	500	70 억		4072161	N	N	263	N	00	N
125	20240808	130152	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83100	-600	5	-0.72	3063247200	37126	36.75	82500	84200	80500	108800	58600	83700	82509.49	29.09	0	-1700	89300	86500	82200	79400	75100	87900	80800	70	25100	500	63610	100	1	14000000	11634	9.95	0.87	12	0.27	8348.00	95799.00	122500	20240513	-32.16	46200	20230807	79.87	122500	-32.16	20240513	53800	54.46	20240124	122500	-32.16	20240513	47000	76.81	20230808	1.32	N	004490	500	70 억		4072161	N	N	263	N	00	N
126	20240808	120153	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83500	-200	5	-0.24	2538668000	30806	30.49	82500	84200	80500	108800	58600	83700	82408.23	29.09	0	-1650	89300	86500	82200	79400	75100	87900	80800	70	25100	500	63610	100	1	14000000	11690	10.00	0.87	12	0.22	8348.00	95799.00	122500	20240513	-31.84	46200	20230807	80.74	122500	-31.84	20240513	53800	55.20	20240124	122500	-31.84	20240513	47000	77.66	20230808	1.32	N	004490	500	70 억		4072161	N	N	263	N	00	N
127	20240808	110150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83100	-600	5	-0.72	2087038400	25362	25.11	82500	84200	80500	108800	58600	83700	82289.98	29.09	0	-1406	89300	86500	82200	79400	75100	87900	80800	70	25100	500	63610	100	1	14000000	11634	9.95	0.87	12	0.18	8348.00	95799.00	122500	20240513	-32.16	46200	20230807	79.87	122500	-32.16	20240513	53800	54.46	20240124	122500	-32.16	20240513	47000	76.81	20230808	1.32	N	004490	500	70 억		4072161	N	N	263	N	00	N
128	20240808	100150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	82100	-1600	5	-1.91	1066675300	13106	12.97	82500	82500	80500	108800	58600	83700	81388.32	29.09	0	-1647	89300	86500	82200	79400	75100	87900	80800	70	25100	500	63610	100	1	14000000	11494	9.83	0.86	12	0.09	8348.00	95799.00	122500	20240513	-32.98	46200	20230807	77.71	122500	-32.98	20240513	53800	52.60	20240124	122500	-32.98	20240513	47000	74.68	20230808	1.32	N	004490	500	70 억		4072161	N	N	263	N	00	N
129	20240808	090150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81500	-2200	5	-2.63	131108400	1599	1.58	82500	82500	81400	108800	58600	83700	81994.00	29.09	0	-908	89300	86500	82200	79400	75100	87900	80800	70	25100	500	63610	100	1	14000000	11410	9.76	0.85	12	0.01	8348.00	95799.00	122500	20240513	-33.47	46200	20230807	76.41	122500	-33.47	20240513	53800	51.49	20240124	122500	-33.47	20240513	47000	73.40	20230808	1.32	N	004490	500	70 억		4072161	N	N	263	N	00	N
130	20240807	160147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83700	4200	2	5.28	8257098600	100889	139.01	78100	85000	77900	103300	55700	79500	81843.16	29.17	0	-11122	84100	81800	80300	78000	76500	82950	79150	70	23800	500	60420	100	1	14000000	11718	10.03	0.87	12	0.72	8348.00	95799.00	122500	20240513	-31.67	46200	20230807	81.17	122500	-31.67	20240513	53800	55.58	20240124	122500	-31.67	20240513	46200	81.17	20230807	1.39	N	004490	500	70 억		4083168	N	N	263	N	00	N
131	20240807	150149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83700	4200	2	5.28	7741626600	94757	130.56	78100	85000	77900	103300	55700	79500	81699.79	29.17	0	-9197	84100	81800	80300	78000	76500	82950	79150	70	23800	500	60420	100	1	14000000	11718	10.03	0.87	12	0.68	8348.00	95799.00	122500	20240513	-31.67	46200	20230807	81.17	122500	-31.67	20240513	53800	55.58	20240124	122500	-31.67	20240513	46200	81.17	20230807	1.39	N	004490	500	70 억		4083168	N	N	455	N	00	N
132	20240807	140151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	84600	5100	2	6.42	6936085300	85158	117.33	78100	85000	77900	103300	55700	79500	81449.60	29.17	0	-5574	84100	81800	80300	78000	76500	82950	79150	70	23800	500	60420	100	1	14000000	11844	10.13	0.88	12	0.61	8348.00	95799.00	122500	20240513	-30.94	46200	20230807	83.12	122500	-30.94	20240513	53800	57.25	20240124	122500	-30.94	20240513	46200	83.12	20230807	1.39	N	004490	500	70 억		4083168	N	N	455	N	00	N
133	20240807	130150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83000	3500	2	4.40	5500121300	68006	93.70	78100	83000	77900	103300	55700	79500	80877.00	29.17	0	266	84100	81800	80300	78000	76500	82950	79150	70	23800	500	60420	100	1	14000000	11620	9.94	0.87	12	0.49	8348.00	95799.00	122500	20240513	-32.24	46200	20230807	79.65	122500	-32.24	20240513	53800	54.28	20240124	122500	-32.24	20240513	46200	79.65	20230807	1.39	N	004490	500	70 억		4083168	N	N	455	N	00	N
134	20240807	120151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81600	2100	2	2.64	4643359700	57589	79.35	78100	81700	77900	103300	55700	79500	80629.28	29.17	0	2251	84100	81800	80300	78000	76500	82950	79150	70	23800	500	60420	100	1	14000000	11424	9.77	0.85	12	0.41	8348.00	95799.00	122500	20240513	-33.39	46200	20230807	76.62	122500	-33.39	20240513	53800	51.67	20240124	122500	-33.39	20240513	46200	76.62	20230807	1.39	N	004490	500	70 억		4083168	N	N	455	N	00	N
135	20240807	110148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81400	1900	2	2.39	2979467400	37036	51.03	78100	81700	77900	103300	55700	79500	80447.87	29.17	0	-3387	84100	81800	80300	78000	76500	82950	79150	70	23800	500	60420	100	1	14000000	11396	9.75	0.85	12	0.26	8348.00	95799.00	122500	20240513	-33.55	46200	20230807	76.19	122500	-33.55	20240513	53800	51.30	20240124	122500	-33.55	20240513	46200	76.19	20230807	1.39	N	004490	500	70 억		4083168	N	N	455	N	00	N
136	20240807	100149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80900	1400	2	1.76	1288198800	16054	22.12	78100	81700	77900	103300	55700	79500	80241.61	29.17	0	-3092	84100	81800	80300	78000	76500	82950	79150	70	23800	500	60420	100	1	14000000	11326	9.69	0.84	12	0.11	8348.00	95799.00	122500	20240513	-33.96	46200	20230807	75.11	122500	-33.96	20240513	53800	50.37	20240124	122500	-33.96	20240513	46200	75.11	20230807	1.39	N	004490	500	70 억		4083168	N	N	455	N	00	N
137	20240807	090150	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77900	-1600	5	-2.01	172358500	2200	3.03	78100	78800	77900	103300	55700	79500	78344.77	29.17	0	-1554	84100	81800	80300	78000	76500	82950	79150	70	23800	500	60420	100	1	14000000	10906	9.33	0.81	12	0.02	8348.00	95799.00	122500	20240513	-36.41	46200	20230807	68.61	122500	-36.41	20240513	53800	44.80	20240124	122500	-36.41	20240513	46200	68.61	20230807	1.39	N	004490	500	70 억		4083168	N	N	455	N	00	N
138	20240806	160148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79500	2300	2	2.98	5811585900	72264	71.52	79400	82600	78800	100300	54100	77200	80423.59	29.15	0	758	87533	82366	78733	73566	69933	80550	71750	70	23100	500	58670	100	1	14000000	11130	9.52	0.83	12	0.52	8348.00	95799.00	122500	20240513	-35.10	45850	20230731	73.39	122500	-35.10	20240513	53800	47.77	20240124	122500	-35.10	20240513	46200	72.08	20230807	1.47	N	004490	500	70 억		4080954	N	N	455	N	00	N
139	20240806	150149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80300	3100	2	4.02	5188139700	64451	63.79	79400	82600	78800	100300	54100	77200	80498.96	29.15	0	441	87533	82366	78733	73566	69933	80550	71750	70	23100	500	58670	100	1	14000000	11242	9.62	0.84	12	0.46	8348.00	95799.00	122500	20240513	-34.45	45850	20230731	75.14	122500	-34.45	20240513	53800	49.26	20240124	122500	-34.45	20240513	46200	73.81	20230807	1.47	N	004490	500	70 억		4080954	N	N	589	N	00	N
140	20240806	140148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80100	2900	2	3.76	3574310300	44342	43.88	79400	82600	78800	100300	54100	77200	80610.09	29.15	0	-4122	87533	82366	78733	73566	69933	80550	71750	70	23100	500	58670	100	1	14000000	11214	9.60	0.84	12	0.32	8348.00	95799.00	122500	20240513	-34.61	45850	20230731	74.70	122500	-34.61	20240513	53800	48.88	20240124	122500	-34.61	20240513	46200	73.38	20230807	1.47	N	004490	500	70 억		4080954	N	N	589	N	00	N
141	20240806	130148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80700	3500	2	4.53	2962276500	36733	36.35	79400	82600	78800	100300	54100	77200	80646.28	29.15	0	-3763	87533	82366	78733	73566	69933	80550	71750	70	23100	500	58670	100	1	14000000	11298	9.67	0.84	12	0.26	8348.00	95799.00	122500	20240513	-34.12	45850	20230731	76.01	122500	-34.12	20240513	53800	50.00	20240124	122500	-34.12	20240513	46200	74.68	20230807	1.47	N	004490	500	70 억		4080954	N	N	589	N	00	N
142	20240806	120149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80100	2900	2	3.76	2733441700	33895	33.55	79400	82600	78800	100300	54100	77200	80647.44	29.15	0	-4272	87533	82366	78733	73566	69933	80550	71750	70	23100	500	58670	100	1	14000000	11214	9.60	0.84	12	0.24	8348.00	95799.00	122500	20240513	-34.61	45850	20230731	74.70	122500	-34.61	20240513	53800	48.88	20240124	122500	-34.61	20240513	46200	73.38	20230807	1.47	N	004490	500	70 억		4080954	N	N	589	N	00	N
143	20240806	110149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80500	3300	2	4.27	2513529100	31149	30.83	79400	82600	78800	100300	54100	77200	80697.10	29.15	0	-3923	87533	82366	78733	73566	69933	80550	71750	70	23100	500	58670	100	1	14000000	11270	9.64	0.84	12	0.22	8348.00	95799.00	122500	20240513	-34.29	45850	20230731	75.57	122500	-34.29	20240513	53800	49.63	20240124	122500	-34.29	20240513	46200	74.24	20230807	1.47	N	004490	500	70 억		4080954	N	N	589	N	00	N
144	20240806	100149	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81900	4700	2	6.09	1839528000	22784	22.55	79400	82600	79200	100300	54100	77200	80742.37	29.15	0	-1302	87533	82366	78733	73566	69933	80550	71750	70	23100	500	58670	100	1	14000000	11466	9.81	0.85	12	0.16	8348.00	95799.00	122500	20240513	-33.14	45850	20230731	78.63	122500	-33.14	20240513	53800	52.23	20240124	122500	-33.14	20240513	46200	77.27	20230807	1.47	N	004490	500	70 억		4080954	N	N	589	N	00	N
145	20240806	090148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81900	4700	2	6.09	588927100	7310	7.23	79400	82600	79400	100300	54100	77200	80578.45	29.15	0	-579	87533	82366	78733	73566	69933	80550	71750	70	23100	500	58670	100	1	14000000	11466	9.81	0.85	12	0.05	8348.00	95799.00	122500	20240513	-33.14	45850	20230731	78.63	122500	-33.14	20240513	53800	52.23	20240124	122500	-33.14	20240513	46200	77.27	20230807	1.47	N	004490	500	70 억		4080954	N	N	589	N	00	N
146	20240805	160148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	77200	-8100	5	-9.50	8056238600	100347	80.91	83200	83900	75100	110800	59800	85300	80290.24	29.06	0	8853	93433	89366	86733	82666	80033	88050	81350	70	25500	500	64820	100	1	14000000	10808	9.25	0.81	12	0.72	8348.00	95799.00	122500	20240513	-36.98	44750	20230728	72.51	122500	-36.98	20240513	53800	43.49	20240124	122500	-36.98	20240513	46200	67.10	20230807	1.53	N	004490	500	70 억		4068999	N	N	589	N	00	N
147	20240805	150148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76800	-8500	5	-9.96	7093563600	87808	70.80	83200	83900	75100	110800	59800	85300	80784.94	29.06	0	6693	93433	89366	86733	82666	80033	88050	81350	70	25500	500	64820	100	1	14000000	10752	9.20	0.80	12	0.63	8348.00	95799.00	122500	20240513	-37.31	44750	20230728	71.62	122500	-37.31	20240513	53800	42.75	20240124	122500	-37.31	20240513	46200	66.23	20230807	1.53	N	004490	500	70 억		4068999	N	N	61	N	00	N
148	20240805	140148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	79300	-6000	5	-7.03	6010874400	73843	59.54	83200	83900	79000	110800	59800	85300	81400.73	29.06	0	7783	93433	89366	86733	82666	80033	88050	81350	70	25500	500	64820	100	1	14000000	11102	9.50	0.83	12	0.53	8348.00	95799.00	122500	20240513	-35.27	44750	20230728	77.21	122500	-35.27	20240513	53800	47.40	20240124	122500	-35.27	20240513	46200	71.65	20230807	1.53	N	004490	500	70 억		4068999	N	N	61	N	00	N
149	20240805	130148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	80400	-4900	5	-5.74	4511686200	55052	44.39	83200	83900	80300	110800	59800	85300	81953.18	29.06	0	2353	93433	89366	86733	82666	80033	88050	81350	70	25500	500	64820	100	1	14000000	11256	9.63	0.84	12	0.39	8348.00	95799.00	122500	20240513	-34.37	44750	20230728	79.66	122500	-34.37	20240513	53800	49.44	20240124	122500	-34.37	20240513	46200	74.03	20230807	1.53	N	004490	500	70 억		4068999	N	N	61	N	00	N
150	20240805	120148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	82100	-3200	5	-3.75	3299604900	40148	32.37	83200	83900	81300	110800	59800	85300	82186.03	29.06	0	1435	93433	89366	86733	82666	80033	88050	81350	70	25500	500	64820	100	1	14000000	11494	9.83	0.86	12	0.29	8348.00	95799.00	122500	20240513	-32.98	44750	20230728	83.46	122500	-32.98	20240513	53800	52.60	20240124	122500	-32.98	20240513	46200	77.71	20230807	1.53	N	004490	500	70 억		4068999	N	N	61	N	00	N
151	20240805	110151	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	81700	-3600	5	-4.22	2657343900	32288	26.03	83200	83900	81400	110800	59800	85300	82301.29	29.06	0	3180	93433	89366	86733	82666	80033	88050	81350	70	25500	500	64820	100	1	14000000	11438	9.79	0.85	12	0.23	8348.00	95799.00	122500	20240513	-33.31	44750	20230728	82.57	122500	-33.31	20240513	53800	51.86	20240124	122500	-33.31	20240513	46200	76.84	20230807	1.53	N	004490	500	70 억		4068999	N	N	61	N	00	N
152	20240805	100148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83000	-2300	5	-2.70	1459176200	17703	14.27	83200	83900	81500	110800	59800	85300	82425.36	29.06	0	2108	93433	89366	86733	82666	80033	88050	81350	70	25500	500	64820	100	1	14000000	11620	9.94	0.87	12	0.13	8348.00	95799.00	122500	20240513	-32.24	44750	20230728	85.47	122500	-32.24	20240513	53800	54.28	20240124	122500	-32.24	20240513	46200	79.65	20230807	1.53	N	004490	500	70 억		4068999	N	N	61	N	00	N
153	20240805	090147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	83500	-1800	5	-2.11	77017100	925	0.75	83200	83900	83100	110800	59800	85300	83261.73	29.06	0	534	93433	89366	86733	82666	80033	88050	81350	70	25500	500	64820	100	1	14000000	11690	10.00	0.87	12	0.01	8348.00	95799.00	122500	20240513	-31.84	44750	20230728	86.59	122500	-31.84	20240513	53800	55.20	20240124	122500	-31.84	20240513	46200	80.74	20230807	1.53	N	004490	500	70 억		4068999	N	N	61	N	00	N
154	20240802	160146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85300	-6400	5	-6.98	10686855700	123807	175.52	90500	90800	84100	119200	64200	91700	86319.80	29.06	960	1179	94700	93200	91900	90400	89100	93950	91150	70	27500	500	69690	100	1	14000000	11942	10.22	0.89	12	0.88	8348.00	95799.00	122500	20240513	-30.37	44750	20230728	90.61	122500	-30.37	20240513	53800	58.55	20240124	122500	-30.37	20240513	46200	84.63	20230807	1.55	N	004490	500	70 억		4067924	N	N	61	N	00	N
155	20240802	150145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85400	-6300	5	-6.87	10041280800	116253	164.81	90500	90800	84100	119200	64200	91700	86374.38	29.06	960	2338	94700	93200	91900	90400	89100	93950	91150	70	27500	500	69690	100	1	14000000	11956	10.23	0.89	12	0.83	8348.00	95799.00	122500	20240513	-30.29	44750	20230728	90.84	122500	-30.29	20240513	53800	58.74	20240124	122500	-30.29	20240513	46200	84.85	20230807	1.55	N	004490	500	70 억		4067924	N	N	744	N	00	N
156	20240802	140146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85500	-6200	5	-6.76	8578025700	99103	140.50	90500	90800	84100	119200	64200	91700	86556.67	29.06	960	372	94700	93200	91900	90400	89100	93950	91150	70	27500	500	69690	100	1	14000000	11970	10.24	0.89	12	0.71	8348.00	95799.00	122500	20240513	-30.20	44750	20230728	91.06	122500	-30.20	20240513	53800	58.92	20240124	122500	-30.20	20240513	46200	85.06	20230807	1.55	N	004490	500	70 억		4067924	N	N	744	N	00	N
157	20240802	130146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85000	-6700	5	-7.31	7139930300	82158	116.47	90500	90800	84900	119200	64200	91700	86904.87	29.06	960	-3209	94700	93200	91900	90400	89100	93950	91150	70	27500	500	69690	100	1	14000000	11900	10.18	0.89	12	0.59	8348.00	95799.00	122500	20240513	-30.61	44750	20230728	89.94	122500	-30.61	20240513	53800	57.99	20240124	122500	-30.61	20240513	46200	83.98	20230807	1.55	N	004490	500	70 억		4067924	N	N	744	N	00	N
158	20240802	120148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85700	-6000	5	-6.54	5786762400	66287	93.97	90500	90800	85100	119200	64200	91700	87298.60	29.06	960	-5889	94700	93200	91900	90400	89100	93950	91150	70	27500	500	69690	100	1	14000000	11998	10.27	0.89	12	0.47	8348.00	95799.00	122500	20240513	-30.04	44750	20230728	91.51	122500	-30.04	20240513	53800	59.29	20240124	122500	-30.04	20240513	46200	85.50	20230807	1.55	N	004490	500	70 억		4067924	N	N	744	N	00	N
159	20240802	110147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	85900	-5800	5	-6.32	4219707500	47994	68.04	90500	90800	85900	119200	64200	91700	87921.56	29.06	960	-9091	94700	93200	91900	90400	89100	93950	91150	70	27500	500	69690	100	1	14000000	12026	10.29	0.90	12	0.34	8348.00	95799.00	122500	20240513	-29.88	44750	20230728	91.96	122500	-29.88	20240513	53800	59.67	20240124	122500	-29.88	20240513	46200	85.93	20230807	1.55	N	004490	500	70 억		4067924	N	N	744	N	00	N
160	20240802	100146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	88100	-3600	5	-3.93	2565353000	28957	41.05	90500	90800	87200	119200	64200	91700	88591.81	29.06	960	-1958	94700	93200	91900	90400	89100	93950	91150	70	27500	500	69690	100	1	14000000	12334	10.55	0.92	12	0.21	8348.00	95799.00	122500	20240513	-28.08	44750	20230728	96.87	122500	-28.08	20240513	53800	63.75	20240124	122500	-28.08	20240513	46200	90.69	20230807	1.55	N	004490	500	70 억		4067924	N	N	744	N	00	N
161	20240802	090148	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	90000	-1700	5	-1.85	111010600	1234	1.75	90500	90800	89500	119200	64200	91700	89959.97	29.06	960	151	94700	93200	91900	90400	89100	93950	91150	70	27500	500	69690	100	1	14000000	12600	10.78	0.94	12	0.01	8348.00	95799.00	122500	20240513	-26.53	44750	20230728	101.12	122500	-26.53	20240513	53800	67.29	20240124	122500	-26.53	20240513	46200	94.81	20230807	1.55	N	004490	500	70 억		4067924	N	N	744	N	00	N
162	20240801	160145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91700	-400	5	-0.43	6430943400	70152	179.42	91100	93400	90600	119700	64500	92100	91671.56	29.03	0	2986	94900	93500	91500	90100	88100	94200	90800	70	27600	500	69990	100	1	14000000	12838	10.98	0.96	12	0.50	8348.00	95799.00	122500	20240513	-25.14	44650	20230726	105.38	122500	-25.14	20240513	53800	70.45	20240124	122500	-25.14	20240513	46200	98.48	20230807	1.50	N	004490	500	70 억		4064677	N	N	744	N	00	N
163	20240801	150147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92100	0	3	0.00	6090421100	66446	169.94	91100	93400	90600	119700	64500	92100	91659.71	29.03	0	3918	94900	93500	91500	90100	88100	94200	90800	70	27600	500	69990	100	1	14000000	12894	11.03	0.96	12	0.47	8348.00	95799.00	122500	20240513	-24.82	44650	20230726	106.27	122500	-24.82	20240513	53800	71.19	20240124	122500	-24.82	20240513	46200	99.35	20230807	1.50	N	004490	500	70 억		4064677	N	N	750	N	00	N
164	20240801	140147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91200	-900	5	-0.98	4569170200	49827	127.44	91100	93400	90600	119700	64500	92100	91700.69	29.03	0	5233	94900	93500	91500	90100	88100	94200	90800	70	27600	500	69990	100	1	14000000	12768	10.92	0.95	12	0.36	8348.00	95799.00	122500	20240513	-25.55	44650	20230726	104.26	122500	-25.55	20240513	53800	69.52	20240124	122500	-25.55	20240513	46200	97.40	20230807	1.50	N	004490	500	70 억		4064677	N	N	750	N	00	N
165	20240801	130146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	93000	900	2	0.98	2805095300	30575	78.20	91100	93400	91100	119700	64500	92100	91744.74	29.03	0	3164	94900	93500	91500	90100	88100	94200	90800	70	27600	500	69990	100	1	14000000	13020	11.14	0.97	12	0.22	8348.00	95799.00	122500	20240513	-24.08	44650	20230726	108.29	122500	-24.08	20240513	53800	72.86	20240124	122500	-24.08	20240513	46200	101.30	20230807	1.50	N	004490	500	70 억		4064677	N	N	750	N	00	N
166	20240801	120146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92300	200	2	0.22	2513320300	27434	70.17	91100	92800	91100	119700	64500	92100	91613.34	29.03	0	3641	94900	93500	91500	90100	88100	94200	90800	70	27600	500	69990	100	1	14000000	12922	11.06	0.96	12	0.20	8348.00	95799.00	122500	20240513	-24.65	44650	20230726	106.72	122500	-24.65	20240513	53800	71.56	20240124	122500	-24.65	20240513	46200	99.78	20230807	1.50	N	004490	500	70 억		4064677	N	N	750	N	00	N
167	20240801	110147	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91700	-400	5	-0.43	1915567500	20905	53.47	91100	92800	91100	119700	64500	92100	91632.03	29.03	0	2581	94900	93500	91500	90100	88100	94200	90800	70	27600	500	69990	100	1	14000000	12838	10.98	0.96	12	0.15	8348.00	95799.00	122500	20240513	-25.14	44650	20230726	105.38	122500	-25.14	20240513	53800	70.45	20240124	122500	-25.14	20240513	46200	98.48	20230807	1.50	N	004490	500	70 억		4064677	N	N	750	N	00	N
168	20240801	100146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	92000	-100	5	-0.11	965497200	10536	26.95	91100	92800	91100	119700	64500	92100	91637.93	29.03	0	5455	94900	93500	91500	90100	88100	94200	90800	70	27600	500	69990	100	1	14000000	12880	11.02	0.96	12	0.08	8348.00	95799.00	122500	20240513	-24.90	44650	20230726	106.05	122500	-24.90	20240513	53800	71.00	20240124	122500	-24.90	20240513	46200	99.13	20230807	1.50	N	004490	500	70 억		4064677	N	N	750	N	00	N
169	20240801	090145	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	91300	-800	5	-0.87	68833100	754	1.93	91100	91400	91100	119700	64500	92100	91290.58	29.03	0	-34	94900	93500	91500	90100	88100	94200	90800	70	27600	500	69990	100	1	14000000	12782	10.94	0.95	12	0.01	8348.00	95799.00	122500	20240513	-25.47	44650	20230726	104.48	122500	-25.47	20240513	53800	69.70	20240124	122500	-25.47	20240513	46200	97.62	20230807	1.50	N	004490	500	70 억		4064677	N	N	750	N	00	N