KissMeData/336260/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161142	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18700	170	2	0.92	2136316040	114857	103.91	18530	18750	18430	24050	12980	18530	18599.34	11.75	0	12300	18830	18680	18480	18330	18130	18580	18230	65	5520	100	13710	10	1	65493726	12247	-179.81	2.98	12	0.18	-104.00	6267.00	27300	20240523	-31.50	15600	20240805	19.87	27300	-31.50	20240523	15600	19.87	20240805	27300	-31.50	20240523	15600	19.87	20240805	1.23	N	336260	100	65 억	7698559	N	N	19	N	N
3	20240830	151156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18650	120	2	0.65	1657821760	89253	80.75	18530	18750	18430	24050	12980	18530	18574.41	11.75	0	10345	18830	18680	18480	18330	18130	18580	18230	65	5520	100	13710	10	1	65493726	12215	-179.33	2.98	12	0.14	-104.00	6267.00	27300	20240523	-31.68	15600	20240805	19.55	27300	-31.68	20240523	15600	19.55	20240805	27300	-31.68	20240523	15600	19.55	20240805	1.23	N	336260	100	65 억	7698559	N	N	42	N	N
4	20240830	141154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18490	-40	5	-0.22	1242742500	66940	60.56	18530	18750	18430	24050	12980	18530	18565.02	11.75	0	-2555	18830	18680	18480	18330	18130	18580	18230	65	5520	100	13710	10	1	65493726	12110	-177.79	2.95	12	0.10	-104.00	6267.00	27300	20240523	-32.27	15600	20240805	18.53	27300	-32.27	20240523	15600	18.53	20240805	27300	-32.27	20240523	15600	18.53	20240805	1.23	N	336260	100	65 억	7698559	N	N	42	N	N
5	20240830	131147	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18530	0	3	0.00	1108217520	59670	53.99	18530	18750	18430	24050	12980	18530	18572.44	11.75	0	-914	18830	18680	18480	18330	18130	18580	18230	65	5520	100	13710	10	1	65493726	12136	-178.17	2.96	12	0.09	-104.00	6267.00	27300	20240523	-32.12	15600	20240805	18.78	27300	-32.12	20240523	15600	18.78	20240805	27300	-32.12	20240523	15600	18.78	20240805	1.23	N	336260	100	65 억	7698559	N	N	42	N	N
6	20240830	121152	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18530	0	3	0.00	934928260	50318	45.52	18530	18750	18430	24050	12980	18530	18580.39	11.75	0	-1534	18830	18680	18480	18330	18130	18580	18230	65	5520	100	13710	10	1	65493726	12136	-178.17	2.96	12	0.08	-104.00	6267.00	27300	20240523	-32.12	15600	20240805	18.78	27300	-32.12	20240523	15600	18.78	20240805	27300	-32.12	20240523	15600	18.78	20240805	1.23	N	336260	100	65 억	7698559	N	N	42	N	N
7	20240830	111204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18550	20	2	0.11	862916070	46434	42.01	18530	18750	18430	24050	12980	18530	18583.71	11.75	0	-808	18830	18680	18480	18330	18130	18580	18230	65	5520	100	13710	10	1	65493726	12149	-178.37	2.96	12	0.07	-104.00	6267.00	27300	20240523	-32.05	15600	20240805	18.91	27300	-32.05	20240523	15600	18.91	20240805	27300	-32.05	20240523	15600	18.91	20240805	1.23	N	336260	100	65 억	7698559	N	N	42	N	N
8	20240830	101158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18560	30	2	0.16	734627350	39538	35.77	18530	18750	18430	24050	12980	18530	18580.29	11.75	0	337	18830	18680	18480	18330	18130	18580	18230	65	5520	100	13710	10	1	65493726	12156	-178.46	2.96	12	0.06	-104.00	6267.00	27300	20240523	-32.01	15600	20240805	18.97	27300	-32.01	20240523	15600	18.97	20240805	27300	-32.01	20240523	15600	18.97	20240805	1.23	N	336260	100	65 억	7698559	N	N	42	N	N
9	20240830	091202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18670	140	2	0.76	311506390	16735	15.14	18530	18710	18530	24050	12980	18530	18614.07	11.75	0	8167	18830	18680	18480	18330	18130	18580	18230	65	5520	100	13710	10	1	65493726	12228	-179.52	2.98	12	0.03	-104.00	6267.00	27300	20240523	-31.61	15600	20240805	19.68	27300	-31.61	20240523	15600	19.68	20240805	27300	-31.61	20240523	15600	19.68	20240805	1.23	N	336260	100	65 억	7698559	N	N	42	N	N
10	20240829	161201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18530	-50	5	-0.27	2031290410	109916	90.25	18580	18630	18280	24150	13010	18580	18480.45	11.74	0	12726	18953	18766	18583	18396	18213	18675	18305	65	5570	100	13740	10	1	65493726	12136	-178.17	2.96	12	0.17	-104.00	6267.00	27300	20240523	-32.12	15600	20240805	18.78	27300	-32.12	20240523	15600	18.78	20240805	27300	-32.12	20240523	15600	18.78	20240805	1.23	N	336260	100	65 억	7686590	N	N	42	N	N
11	20240829	151213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18490	-90	5	-0.48	1773808540	95993	78.82	18580	18630	18280	24150	13010	18580	18478.52	11.74	0	10186	18953	18766	18583	18396	18213	18675	18305	65	5570	100	13740	10	1	65493726	12110	-177.79	2.95	12	0.15	-104.00	6267.00	27300	20240523	-32.27	15600	20240805	18.53	27300	-32.27	20240523	15600	18.53	20240805	27300	-32.27	20240523	15600	18.53	20240805	1.23	N	336260	100	65 억	7686590	N	N	566	N	N
12	20240829	141213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18580	0	3	0.00	1485478010	80411	66.02	18580	18630	18280	24150	13010	18580	18473.57	11.74	0	8820	18953	18766	18583	18396	18213	18675	18305	65	5570	100	13740	10	1	65493726	12169	-178.65	2.96	12	0.12	-104.00	6267.00	27300	20240523	-31.94	15600	20240805	19.10	27300	-31.94	20240523	15600	19.10	20240805	27300	-31.94	20240523	15600	19.10	20240805	1.23	N	336260	100	65 억	7686590	N	N	566	N	N
13	20240829	131214	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18480	-100	5	-0.54	1278641360	69252	56.86	18580	18630	18280	24150	13010	18580	18463.60	11.74	0	4561	18953	18766	18583	18396	18213	18675	18305	65	5570	100	13740	10	1	65493726	12103	-177.69	2.95	12	0.11	-104.00	6267.00	27300	20240523	-32.31	15600	20240805	18.46	27300	-32.31	20240523	15600	18.46	20240805	27300	-32.31	20240523	15600	18.46	20240805	1.23	N	336260	100	65 억	7686590	N	N	566	N	N
14	20240829	121213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18540	-40	5	-0.22	1100340560	59636	48.97	18580	18630	18280	24150	13010	18580	18450.95	11.74	0	7687	18953	18766	18583	18396	18213	18675	18305	65	5570	100	13740	10	1	65493726	12143	-178.27	2.96	12	0.09	-104.00	6267.00	27300	20240523	-32.09	15600	20240805	18.85	27300	-32.09	20240523	15600	18.85	20240805	27300	-32.09	20240523	15600	18.85	20240805	1.23	N	336260	100	65 억	7686590	N	N	566	N	N
15	20240829	111212	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18500	-80	5	-0.43	922669970	50033	41.08	18580	18630	18280	24150	13010	18580	18441.23	11.74	0	4617	18953	18766	18583	18396	18213	18675	18305	65	5570	100	13740	10	1	65493726	12116	-177.88	2.95	12	0.08	-104.00	6267.00	27300	20240523	-32.23	15600	20240805	18.59	27300	-32.23	20240523	15600	18.59	20240805	27300	-32.23	20240523	15600	18.59	20240805	1.23	N	336260	100	65 억	7686590	N	N	566	N	N
16	20240829	101204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18570	-10	5	-0.05	766699170	41615	34.17	18580	18630	18280	24150	13010	18580	18423.63	11.74	0	8302	18953	18766	18583	18396	18213	18675	18305	65	5570	100	13740	10	1	65493726	12162	-178.56	2.96	12	0.06	-104.00	6267.00	27300	20240523	-31.98	15600	20240805	19.04	27300	-31.98	20240523	15600	19.04	20240805	27300	-31.98	20240523	15600	19.04	20240805	1.23	N	336260	100	65 억	7686590	N	N	566	N	N
17	20240829	091213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18400	-180	5	-0.97	141182650	7653	6.28	18580	18590	18320	24150	13010	18580	18448.01	11.74	0	-625	18953	18766	18583	18396	18213	18675	18305	65	5570	100	13740	10	1	65493726	12051	-176.92	2.94	12	0.01	-104.00	6267.00	27300	20240523	-32.60	15600	20240805	17.95	27300	-32.60	20240523	15600	17.95	20240805	27300	-32.60	20240523	15600	17.95	20240805	1.23	N	336260	100	65 억	7686590	N	N	566	N	N
18	20240828	161133	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18580	-50	5	-0.27	2242568600	120973	85.25	18600	18770	18400	24200	13050	18630	18537.50	11.78	0	-24579	19043	18836	18463	18256	17883	18940	18360	65	5570	100	13780	10	1	65493726	12169	-178.65	2.96	12	0.18	-104.00	6267.00	27300	20240523	-31.94	15600	20240805	19.10	27300	-31.94	20240523	15600	19.10	20240805	27300	-31.94	20240523	15600	19.10	20240805	1.24	N	336260	100	65 억	7717690	N	N	566	N	N
19	20240828	151140	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18590	-40	5	-0.21	2129598550	114891	80.96	18600	18770	18400	24200	13050	18630	18535.82	11.78	0	-23352	19043	18836	18463	18256	17883	18940	18360	65	5570	100	13780	10	1	65493726	12175	-178.75	2.97	12	0.18	-104.00	6267.00	27300	20240523	-31.90	15600	20240805	19.17	27300	-31.90	20240523	15600	19.17	20240805	27300	-31.90	20240523	15600	19.17	20240805	1.24	N	336260	100	65 억	7717690	N	N	3539	N	N
20	20240828	141142	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18420	-210	5	-1.13	1799095910	97044	68.38	18600	18770	18400	24200	13050	18630	18538.97	11.78	0	-27354	19043	18836	18463	18256	17883	18940	18360	65	5570	100	13780	10	1	65493726	12064	-177.12	2.94	12	0.15	-104.00	6267.00	27300	20240523	-32.53	15600	20240805	18.08	27300	-32.53	20240523	15600	18.08	20240805	27300	-32.53	20240523	15600	18.08	20240805	1.24	N	336260	100	65 억	7717690	N	N	3539	N	N
21	20240828	131140	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18450	-180	5	-0.97	1495485540	80571	56.78	18600	18770	18430	24200	13050	18630	18561.09	11.78	0	-19089	19043	18836	18463	18256	17883	18940	18360	65	5570	100	13780	10	1	65493726	12084	-177.40	2.94	12	0.12	-104.00	6267.00	27300	20240523	-32.42	15600	20240805	18.27	27300	-32.42	20240523	15600	18.27	20240805	27300	-32.42	20240523	15600	18.27	20240805	1.24	N	336260	100	65 억	7717690	N	N	3539	N	N
22	20240828	121137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18450	-180	5	-0.97	1345155270	72425	51.04	18600	18770	18430	24200	13050	18630	18573.08	11.78	0	-18588	19043	18836	18463	18256	17883	18940	18360	65	5570	100	13780	10	1	65493726	12084	-177.40	2.94	12	0.11	-104.00	6267.00	27300	20240523	-32.42	15600	20240805	18.27	27300	-32.42	20240523	15600	18.27	20240805	27300	-32.42	20240523	15600	18.27	20240805	1.24	N	336260	100	65 억	7717690	N	N	3539	N	N
23	20240828	111137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18460	-170	5	-0.91	1097283500	59011	41.58	18600	18770	18430	24200	13050	18630	18594.56	11.78	0	-13958	19043	18836	18463	18256	17883	18940	18360	65	5570	100	13780	10	1	65493726	12090	-177.50	2.95	12	0.09	-104.00	6267.00	27300	20240523	-32.38	15600	20240805	18.33	27300	-32.38	20240523	15600	18.33	20240805	27300	-32.38	20240523	15600	18.33	20240805	1.24	N	336260	100	65 억	7717690	N	N	3539	N	N
24	20240828	101205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18640	10	2	0.05	706153460	37913	26.72	18600	18770	18500	24200	13050	18630	18625.63	11.78	0	-3818	19043	18836	18463	18256	17883	18940	18360	65	5570	100	13780	10	1	65493726	12208	-179.23	2.97	12	0.06	-104.00	6267.00	27300	20240523	-31.72	15600	20240805	19.49	27300	-31.72	20240523	15600	19.49	20240805	27300	-31.72	20240523	15600	19.49	20240805	1.24	N	336260	100	65 억	7717690	N	N	3539	N	N
25	20240828	091156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18630	0	3	0.00	209201260	11206	7.90	18600	18770	18550	24200	13050	18630	18668.68	11.78	0	-3462	19043	18836	18463	18256	17883	18940	18360	65	5570	100	13780	10	1	65493726	12201	-179.13	2.97	12	0.02	-104.00	6267.00	27300	20240523	-31.76	15600	20240805	19.42	27300	-31.76	20240523	15600	19.42	20240805	27300	-31.76	20240523	15600	19.42	20240805	1.24	N	336260	100	65 억	7717690	N	N	3539	N	N
26	20240827	161130	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18630	380	2	2.08	2581170030	139761	137.91	18250	18670	18090	23700	12780	18250	18468.25	11.74	0	31043	18970	18610	18420	18060	17870	18515	17965	65	5450	100	13500	10	1	65493726	12201	-179.13	2.97	12	0.21	-104.00	6267.00	27300	20240523	-31.76	15600	20240805	19.42	27300	-31.76	20240523	15600	19.42	20240805	27300	-31.76	20240523	15600	19.42	20240805	1.23	N	336260	100	65 억	7692045	N	N	3539	N	N
27	20240827	151138	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18640	390	2	2.14	2436915400	132018	130.27	18250	18670	18090	23700	12780	18250	18458.96	11.74	0	28915	18970	18610	18420	18060	17870	18515	17965	65	5450	100	13500	10	1	65493726	12208	-179.23	2.97	12	0.20	-104.00	6267.00	27300	20240523	-31.72	15600	20240805	19.49	27300	-31.72	20240523	15600	19.49	20240805	27300	-31.72	20240523	15600	19.49	20240805	1.23	N	336260	100	65 억	7692045	N	N	79	N	N
28	20240827	141143	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18530	280	2	1.53	1979163420	107386	105.96	18250	18670	18090	23700	12780	18250	18430.37	11.74	0	25891	18970	18610	18420	18060	17870	18515	17965	65	5450	100	13500	10	1	65493726	12136	-178.17	2.96	12	0.16	-104.00	6267.00	27300	20240523	-32.12	15600	20240805	18.78	27300	-32.12	20240523	15600	18.78	20240805	27300	-32.12	20240523	15600	18.78	20240805	1.23	N	336260	100	65 억	7692045	N	N	79	N	N
29	20240827	131145	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18470	220	2	1.21	1674482050	90925	89.72	18250	18670	18090	23700	12780	18250	18416.08	11.74	0	14431	18970	18610	18420	18060	17870	18515	17965	65	5450	100	13500	10	1	65493726	12097	-177.60	2.95	12	0.14	-104.00	6267.00	27300	20240523	-32.34	15600	20240805	18.40	27300	-32.34	20240523	15600	18.40	20240805	27300	-32.34	20240523	15600	18.40	20240805	1.23	N	336260	100	65 억	7692045	N	N	79	N	N
30	20240827	121146	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18360	110	2	0.60	1499249400	81411	80.33	18250	18670	18090	23700	12780	18250	18415.81	11.74	0	10216	18970	18610	18420	18060	17870	18515	17965	65	5450	100	13500	10	1	65493726	12025	-176.54	2.93	12	0.12	-104.00	6267.00	27300	20240523	-32.75	15600	20240805	17.69	27300	-32.75	20240523	15600	17.69	20240805	27300	-32.75	20240523	15600	17.69	20240805	1.23	N	336260	100	65 억	7692045	N	N	79	N	N
31	20240827	111143	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18390	140	2	0.77	1406408390	76359	75.35	18250	18670	18090	23700	12780	18250	18418.37	11.74	0	10069	18970	18610	18420	18060	17870	18515	17965	65	5450	100	13500	10	1	65493726	12044	-176.83	2.93	12	0.12	-104.00	6267.00	27300	20240523	-32.64	15600	20240805	17.88	27300	-32.64	20240523	15600	17.88	20240805	27300	-32.64	20240523	15600	17.88	20240805	1.23	N	336260	100	65 억	7692045	N	N	79	N	N
32	20240827	101140	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18450	200	2	1.10	1136144320	61706	60.89	18250	18670	18090	23700	12780	18250	18412.22	11.74	0	9548	18970	18610	18420	18060	17870	18515	17965	65	5450	100	13500	10	1	65493726	12084	-177.40	2.94	12	0.09	-104.00	6267.00	27300	20240523	-32.42	15600	20240805	18.27	27300	-32.42	20240523	15600	18.27	20240805	27300	-32.42	20240523	15600	18.27	20240805	1.23	N	336260	100	65 억	7692045	N	N	79	N	N
33	20240827	091141	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18170	-80	5	-0.44	313120880	17139	16.91	18250	18410	18160	23700	12780	18250	18269.50	11.74	0	-4715	18970	18610	18420	18060	17870	18515	17965	65	5450	100	13500	10	1	65493726	11900	-174.71	2.90	12	0.03	-104.00	6267.00	27300	20240523	-33.44	15600	20240805	16.47	27300	-33.44	20240523	15600	16.47	20240805	27300	-33.44	20240523	15600	16.47	20240805	1.23	N	336260	100	65 억	7692045	N	N	79	N	N
34	20240826	161123	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18250	-90	5	-0.49	1858351000	101001	96.12	18340	18780	18230	23800	12840	18340	18399.53	11.76	0	-2931	18700	18520	18260	18080	17820	18610	18170	65	5460	100	13570	10	1	65493726	11953	-175.48	2.91	12	0.15	-104.00	6267.00	27300	20240523	-33.15	15600	20240805	16.99	27300	-33.15	20240523	15600	16.99	20240805	27300	-33.15	20240523	15600	16.99	20240805	1.22	N	336260	100	65 억	7699110	N	N	79	N	N
35	20240826	151133	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18310	-30	5	-0.16	1777081230	96553	91.89	18340	18780	18230	23800	12840	18340	18405.24	11.76	0	-3737	18700	18520	18260	18080	17820	18610	18170	65	5460	100	13570	10	1	65493726	11992	-176.06	2.92	12	0.15	-104.00	6267.00	27300	20240523	-32.93	15600	20240805	17.37	27300	-32.93	20240523	15600	17.37	20240805	27300	-32.93	20240523	15600	17.37	20240805	1.22	N	336260	100	65 억	7699110	N	N	18	N	N
36	20240826	141138	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18250	-90	5	-0.49	1537425740	83437	79.40	18340	18780	18230	23800	12840	18340	18426.19	11.76	0	-3922	18700	18520	18260	18080	17820	18610	18170	65	5460	100	13570	10	1	65493726	11953	-175.48	2.91	12	0.13	-104.00	6267.00	27300	20240523	-33.15	15600	20240805	16.99	27300	-33.15	20240523	15600	16.99	20240805	27300	-33.15	20240523	15600	16.99	20240805	1.22	N	336260	100	65 억	7699110	N	N	18	N	N
37	20240826	131137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18290	-50	5	-0.27	1367936290	74173	70.59	18340	18780	18240	23800	12840	18340	18442.51	11.76	0	-1797	18700	18520	18260	18080	17820	18610	18170	65	5460	100	13570	10	1	65493726	11979	-175.87	2.92	12	0.11	-104.00	6267.00	27300	20240523	-33.00	15600	20240805	17.24	27300	-33.00	20240523	15600	17.24	20240805	27300	-33.00	20240523	15600	17.24	20240805	1.22	N	336260	100	65 억	7699110	N	N	18	N	N
38	20240826	121132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18360	20	2	0.11	1141536150	61796	58.81	18340	18780	18270	23800	12840	18340	18472.66	11.76	0	932	18700	18520	18260	18080	17820	18610	18170	65	5460	100	13570	10	1	65493726	12025	-176.54	2.93	12	0.09	-104.00	6267.00	27300	20240523	-32.75	15600	20240805	17.69	27300	-32.75	20240523	15600	17.69	20240805	27300	-32.75	20240523	15600	17.69	20240805	1.22	N	336260	100	65 억	7699110	N	N	18	N	N
39	20240826	111134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18420	80	2	0.44	1028749680	55648	52.96	18340	18780	18270	23800	12840	18340	18486.74	11.76	0	1888	18700	18520	18260	18080	17820	18610	18170	65	5460	100	13570	10	1	65493726	12064	-177.12	2.94	12	0.08	-104.00	6267.00	27300	20240523	-32.53	15600	20240805	18.08	27300	-32.53	20240523	15600	18.08	20240805	27300	-32.53	20240523	15600	18.08	20240805	1.22	N	336260	100	65 억	7699110	N	N	18	N	N
40	20240826	101136	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18480	140	2	0.76	815396130	44054	41.92	18340	18780	18270	23800	12840	18340	18509.03	11.76	0	1440	18700	18520	18260	18080	17820	18610	18170	65	5460	100	13570	10	1	65493726	12103	-177.69	2.95	12	0.07	-104.00	6267.00	27300	20240523	-32.31	15600	20240805	18.46	27300	-32.31	20240523	15600	18.46	20240805	27300	-32.31	20240523	15600	18.46	20240805	1.22	N	336260	100	65 억	7699110	N	N	18	N	N
41	20240826	091131	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18730	390	2	2.13	338164570	18152	17.27	18340	18780	18340	23800	12840	18340	18629.65	11.76	0	3098	18700	18520	18260	18080	17820	18610	18170	65	5460	100	13570	10	1	65493726	12267	-180.10	2.99	12	0.03	-104.00	6267.00	27300	20240523	-31.39	15600	20240805	20.06	27300	-31.39	20240523	15600	20.06	20240805	27300	-31.39	20240523	15600	20.06	20240805	1.22	N	336260	100	65 억	7699110	N	N	18	N	N
42	20240823	161123	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18340	-90	5	-0.49	1902694970	104385	70.19	18100	18440	18000	23950	12910	18430	18227.19	11.87	0	6566	19256	18842	18536	18122	17816	18690	17970	65	5520	100	13630	10	1	65493726	12012	-176.35	2.93	12	0.16	-104.00	6267.00	27300	20240523	-32.82	15600	20240805	17.56	27300	-32.82	20240523	15600	17.56	20240805	27300	-32.82	20240523	15600	17.56	20240805	1.22	N	336260	100	65 억	7770918	N	N	18	N	N
43	20240823	151133	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18420	-10	5	-0.05	1750037270	96064	64.60	18100	18440	18000	23950	12910	18430	18217.41	11.87	0	8316	19256	18842	18536	18122	17816	18690	17970	65	5520	100	13630	10	1	65493726	12064	-177.12	2.94	12	0.15	-104.00	6267.00	27300	20240523	-32.53	15600	20240805	18.08	27300	-32.53	20240523	15600	18.08	20240805	27300	-32.53	20240523	15600	18.08	20240805	1.22	N	336260	100	65 억	7770918	N	N	13	N	N
44	20240823	141133	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18350	-80	5	-0.43	1549584550	85173	57.28	18100	18430	18000	23950	12910	18430	18193.38	11.87	0	9274	19256	18842	18536	18122	17816	18690	17970	65	5520	100	13630	10	1	65493726	12018	-176.44	2.93	12	0.13	-104.00	6267.00	27300	20240523	-32.78	15600	20240805	17.63	27300	-32.78	20240523	15600	17.63	20240805	27300	-32.78	20240523	15600	17.63	20240805	1.22	N	336260	100	65 억	7770918	N	N	13	N	N
45	20240823	131132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18360	-70	5	-0.38	1407466460	77429	52.07	18100	18430	18000	23950	12910	18430	18177.51	11.87	0	9078	19256	18842	18536	18122	17816	18690	17970	65	5520	100	13630	10	1	65493726	12025	-176.54	2.93	12	0.12	-104.00	6267.00	27300	20240523	-32.75	15600	20240805	17.69	27300	-32.75	20240523	15600	17.69	20240805	27300	-32.75	20240523	15600	17.69	20240805	1.22	N	336260	100	65 억	7770918	N	N	13	N	N
46	20240823	121130	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18210	-220	5	-1.19	1229720330	67718	45.54	18100	18390	18000	23950	12910	18430	18159.43	11.87	0	4898	19256	18842	18536	18122	17816	18690	17970	65	5520	100	13630	10	1	65493726	11926	-175.10	2.91	12	0.10	-104.00	6267.00	27300	20240523	-33.30	15600	20240805	16.73	27300	-33.30	20240523	15600	16.73	20240805	27300	-33.30	20240523	15600	16.73	20240805	1.22	N	336260	100	65 억	7770918	N	N	13	N	N
47	20240823	111128	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18150	-280	5	-1.52	1143908950	63003	42.37	18100	18390	18000	23950	12910	18430	18156.42	11.87	0	3804	19256	18842	18536	18122	17816	18690	17970	65	5520	100	13630	10	1	65493726	11887	-174.52	2.90	12	0.10	-104.00	6267.00	27300	20240523	-33.52	15600	20240805	16.35	27300	-33.52	20240523	15600	16.35	20240805	27300	-33.52	20240523	15600	16.35	20240805	1.22	N	336260	100	65 억	7770918	N	N	13	N	N
48	20240823	101132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18200	-230	5	-1.25	558975610	30686	20.64	18100	18390	18100	23950	12910	18430	18215.98	11.87	0	9017	19256	18842	18536	18122	17816	18690	17970	65	5520	100	13630	10	1	65493726	11920	-175.00	2.90	12	0.05	-104.00	6267.00	27300	20240523	-33.33	15600	20240805	16.67	27300	-33.33	20240523	15600	16.67	20240805	27300	-33.33	20240523	15600	16.67	20240805	1.22	N	336260	100	65 억	7770918	N	N	13	N	N
49	20240823	091132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18300	-130	5	-0.71	109750270	6030	4.05	18100	18390	18100	23950	12910	18430	18200.71	11.87	0	1855	19256	18842	18536	18122	17816	18690	17970	65	5520	100	13630	10	1	65493726	11985	-175.96	2.92	12	0.01	-104.00	6267.00	27300	20240523	-32.97	15600	20240805	17.31	27300	-32.97	20240523	15600	17.31	20240805	27300	-32.97	20240523	15600	17.31	20240805	1.22	N	336260	100	65 억	7770918	N	N	13	N	N
50	20240822	161126	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18430	-350	5	-1.86	2739535650	148224	178.91	18780	18950	18230	24400	13150	18780	18482.48	11.93	0	-27758	18986	18882	18726	18622	18466	18935	18675	65	5620	100	13890	10	1	65493726	12070	-177.21	2.94	12	0.23	-104.00	6267.00	27300	20240523	-32.49	15600	20240805	18.14	27300	-32.49	20240523	15600	18.14	20240805	27300	-32.49	20240523	15600	18.14	20240805	1.20	N	336260	100	65 억	7813698	N	N	13	N	N
51	20240822	151134	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18360	-420	5	-2.24	2578061510	139454	168.32	18780	18950	18230	24400	13150	18780	18486.82	11.93	0	-27132	18986	18882	18726	18622	18466	18935	18675	65	5620	100	13890	10	1	65493726	12025	-176.54	2.93	12	0.21	-104.00	6267.00	27300	20240523	-32.75	15600	20240805	17.69	27300	-32.75	20240523	15600	17.69	20240805	27300	-32.75	20240523	15600	17.69	20240805	1.20	N	336260	100	65 억	7813698	N	N	672	N	N
52	20240822	141135	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18400	-380	5	-2.02	2471618110	133660	161.33	18780	18950	18230	24400	13150	18780	18491.83	11.93	0	-28045	18986	18882	18726	18622	18466	18935	18675	65	5620	100	13890	10	1	65493726	12051	-176.92	2.94	12	0.20	-104.00	6267.00	27300	20240523	-32.60	15600	20240805	17.95	27300	-32.60	20240523	15600	17.95	20240805	27300	-32.60	20240523	15600	17.95	20240805	1.20	N	336260	100	65 억	7813698	N	N	672	N	N
53	20240822	131133	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18300	-480	5	-2.56	2300536340	124331	150.07	18780	18950	18230	24400	13150	18780	18503.32	11.93	0	-28097	18986	18882	18726	18622	18466	18935	18675	65	5620	100	13890	10	1	65493726	11985	-175.96	2.92	12	0.19	-104.00	6267.00	27300	20240523	-32.97	15600	20240805	17.31	27300	-32.97	20240523	15600	17.31	20240805	27300	-32.97	20240523	15600	17.31	20240805	1.20	N	336260	100	65 억	7813698	N	N	672	N	N
54	20240822	121139	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18280	-500	5	-2.66	1914035300	103215	124.58	18780	18950	18230	24400	13150	18780	18544.16	11.93	0	-24980	18986	18882	18726	18622	18466	18935	18675	65	5620	100	13890	10	1	65493726	11972	-175.77	2.92	12	0.16	-104.00	6267.00	27300	20240523	-33.04	15600	20240805	17.18	27300	-33.04	20240523	15600	17.18	20240805	27300	-33.04	20240523	15600	17.18	20240805	1.20	N	336260	100	65 억	7813698	N	N	672	N	N
55	20240822	111128	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18380	-400	5	-2.13	1466853430	78788	95.10	18780	18950	18340	24400	13150	18780	18617.73	11.93	0	-16306	18986	18882	18726	18622	18466	18935	18675	65	5620	100	13890	10	1	65493726	12038	-176.73	2.93	12	0.12	-104.00	6267.00	27300	20240523	-32.67	15600	20240805	17.82	27300	-32.67	20240523	15600	17.82	20240805	27300	-32.67	20240523	15600	17.82	20240805	1.20	N	336260	100	65 억	7813698	N	N	672	N	N
56	20240822	101126	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18580	-200	5	-1.06	805778020	42989	51.89	18780	18950	18550	24400	13150	18780	18743.82	11.93	0	-9489	18986	18882	18726	18622	18466	18935	18675	65	5620	100	13890	10	1	65493726	12169	-178.65	2.96	12	0.07	-104.00	6267.00	27300	20240523	-31.94	15600	20240805	19.10	27300	-31.94	20240523	15600	19.10	20240805	27300	-31.94	20240523	15600	19.10	20240805	1.20	N	336260	100	65 억	7813698	N	N	672	N	N
57	20240822	091128	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18750	-30	5	-0.16	259668600	13789	16.64	18780	18920	18740	24400	13150	18780	18831.58	11.93	0	-4562	18986	18882	18726	18622	18466	18935	18675	65	5620	100	13890	10	1	65493726	12280	-180.29	2.99	12	0.02	-104.00	6267.00	27300	20240523	-31.32	15600	20240805	20.19	27300	-31.32	20240523	15600	20.19	20240805	27300	-31.32	20240523	15600	20.19	20240805	1.20	N	336260	100	65 억	7813698	N	N	672	N	N
58	20240821	161121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18780	30	2	0.16	1547157690	82730	67.89	18770	18830	18570	24350	13130	18750	18701.26	11.93	0	-3291	19136	18942	18716	18522	18296	19040	18620	65	5600	100	13870	10	1	65493726	12300	-180.58	3.00	12	0.13	-104.00	6267.00	27300	20240523	-31.21	15600	20240805	20.38	27300	-31.21	20240523	15600	20.38	20240805	27300	-31.21	20240523	15600	20.38	20240805	1.20	N	336260	100	65 억	7814000	N	N	672	N	N
59	20240821	151137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18760	10	2	0.05	1400994730	74944	61.50	18770	18830	18570	24350	13130	18750	18693.88	11.93	0	-4031	19136	18942	18716	18522	18296	19040	18620	65	5600	100	13870	10	1	65493726	12287	-180.38	2.99	12	0.11	-104.00	6267.00	27300	20240523	-31.28	15600	20240805	20.26	27300	-31.28	20240523	15600	20.26	20240805	27300	-31.28	20240523	15600	20.26	20240805	1.20	N	336260	100	65 억	7814000	N	N	105	N	N
60	20240821	141132	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18700	-50	5	-0.27	1212825870	64902	53.26	18770	18830	18570	24350	13130	18750	18687.03	11.93	0	-5086	19136	18942	18716	18522	18296	19040	18620	65	5600	100	13870	10	1	65493726	12247	-179.81	2.98	12	0.10	-104.00	6267.00	27300	20240523	-31.50	15600	20240805	19.87	27300	-31.50	20240523	15600	19.87	20240805	27300	-31.50	20240523	15600	19.87	20240805	1.20	N	336260	100	65 억	7814000	N	N	105	N	N
61	20240821	131140	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18720	-30	5	-0.16	1058788870	56661	46.50	18770	18830	18570	24350	13130	18750	18686.37	11.93	0	-4951	19136	18942	18716	18522	18296	19040	18620	65	5600	100	13870	10	1	65493726	12260	-180.00	2.99	12	0.09	-104.00	6267.00	27300	20240523	-31.43	15600	20240805	20.00	27300	-31.43	20240523	15600	20.00	20240805	27300	-31.43	20240523	15600	20.00	20240805	1.20	N	336260	100	65 억	7814000	N	N	105	N	N
62	20240821	121139	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18730	-20	5	-0.11	832737150	44618	36.61	18770	18830	18570	24350	13130	18750	18663.69	11.93	0	-1677	19136	18942	18716	18522	18296	19040	18620	65	5600	100	13870	10	1	65493726	12267	-180.10	2.99	12	0.07	-104.00	6267.00	27300	20240523	-31.39	15600	20240805	20.06	27300	-31.39	20240523	15600	20.06	20240805	27300	-31.39	20240523	15600	20.06	20240805	1.20	N	336260	100	65 억	7814000	N	N	105	N	N
63	20240821	111133	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18600	-150	5	-0.80	622647540	33354	27.37	18770	18830	18580	24350	13130	18750	18667.84	11.93	0	-6858	19136	18942	18716	18522	18296	19040	18620	65	5600	100	13870	10	1	65493726	12182	-178.85	2.97	12	0.05	-104.00	6267.00	27300	20240523	-31.87	15600	20240805	19.23	27300	-31.87	20240523	15600	19.23	20240805	27300	-31.87	20240523	15600	19.23	20240805	1.20	N	336260	100	65 억	7814000	N	N	105	N	N
64	20240821	101138	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18670	-80	5	-0.43	383741890	20525	16.84	18770	18830	18600	24350	13130	18750	18696.30	11.93	0	-2325	19136	18942	18716	18522	18296	19040	18620	65	5600	100	13870	10	1	65493726	12228	-179.52	2.98	12	0.03	-104.00	6267.00	27300	20240523	-31.61	15600	20240805	19.68	27300	-31.61	20240523	15600	19.68	20240805	27300	-31.61	20240523	15600	19.68	20240805	1.20	N	336260	100	65 억	7814000	N	N	105	N	N
65	20240821	091130	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18750	0	3	0.00	69922550	3731	3.06	18770	18830	18600	24350	13130	18750	18740.96	11.93	0	-288	19136	18942	18716	18522	18296	19040	18620	65	5600	100	13870	10	1	65493726	12280	-180.29	2.99	12	0.01	-104.00	6267.00	27300	20240523	-31.32	15600	20240805	20.19	27300	-31.32	20240523	15600	20.19	20240805	27300	-31.32	20240523	15600	20.19	20240805	1.20	N	336260	100	65 억	7814000	N	N	105	N	N
66	20240820	161116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18750	370	2	2.01	2279574610	121675	107.34	18520	18910	18490	23850	12870	18380	18735.00	11.91	0	10270	19233	18806	18573	18146	17913	18690	18030	65	5470	100	13600	10	1	65493726	12280	-180.29	2.99	12	0.19	-104.00	6267.00	27300	20240523	-31.32	15600	20240805	20.19	27300	-31.32	20240523	15600	20.19	20240805	27300	-31.32	20240523	15600	20.19	20240805	1.21	N	336260	100	65 억	7803154	N	N	105	N	N
67	20240820	151129	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18740	360	2	1.96	2165825790	115611	101.99	18520	18910	18490	23850	12870	18380	18733.82	11.91	0	10794	19233	18806	18573	18146	17913	18690	18030	65	5470	100	13600	10	1	65493726	12274	-180.19	2.99	12	0.18	-104.00	6267.00	27300	20240523	-31.36	15600	20240805	20.13	27300	-31.36	20240523	15600	20.13	20240805	27300	-31.36	20240523	15600	20.13	20240805	1.21	N	336260	100	65 억	7803154	N	N	40	N	N
68	20240820	141125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18710	330	2	1.80	1921665280	102577	90.49	18520	18910	18490	23850	12870	18380	18733.97	11.91	0	9030	19233	18806	18573	18146	17913	18690	18030	65	5470	100	13600	10	1	65493726	12254	-179.90	2.99	12	0.16	-104.00	6267.00	27300	20240523	-31.47	15600	20240805	19.94	27300	-31.47	20240523	15600	19.94	20240805	27300	-31.47	20240523	15600	19.94	20240805	1.21	N	336260	100	65 억	7803154	N	N	40	N	N
69	20240820	131129	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18740	360	2	1.96	1762198930	94063	82.98	18520	18910	18490	23850	12870	18380	18734.34	11.91	0	8354	19233	18806	18573	18146	17913	18690	18030	65	5470	100	13600	10	1	65493726	12274	-180.19	2.99	12	0.14	-104.00	6267.00	27300	20240523	-31.36	15600	20240805	20.13	27300	-31.36	20240523	15600	20.13	20240805	27300	-31.36	20240523	15600	20.13	20240805	1.21	N	336260	100	65 억	7803154	N	N	40	N	N
70	20240820	121121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18800	420	2	2.29	1551080110	82814	73.05	18520	18910	18490	23850	12870	18380	18729.80	11.91	0	13013	19233	18806	18573	18146	17913	18690	18030	65	5470	100	13600	10	1	65493726	12313	-180.77	3.00	12	0.13	-104.00	6267.00	27300	20240523	-31.14	15600	20240805	20.51	27300	-31.14	20240523	15600	20.51	20240805	27300	-31.14	20240523	15600	20.51	20240805	1.21	N	336260	100	65 억	7803154	N	N	40	N	N
71	20240820	111119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18850	470	2	2.56	1355905790	72437	63.90	18520	18910	18490	23850	12870	18380	18718.54	11.91	0	13218	19233	18806	18573	18146	17913	18690	18030	65	5470	100	13600	10	1	65493726	12346	-181.25	3.01	12	0.11	-104.00	6267.00	27300	20240523	-30.95	15600	20240805	20.83	27300	-30.95	20240523	15600	20.83	20240805	27300	-30.95	20240523	15600	20.83	20240805	1.21	N	336260	100	65 억	7803154	N	N	40	N	N
72	20240820	101116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18760	380	2	2.07	880097520	47171	41.61	18520	18830	18490	23850	12870	18380	18657.76	11.91	0	4695	19233	18806	18573	18146	17913	18690	18030	65	5470	100	13600	10	1	65493726	12287	-180.38	2.99	12	0.07	-104.00	6267.00	27300	20240523	-31.28	15600	20240805	20.26	27300	-31.28	20240523	15600	20.26	20240805	27300	-31.28	20240523	15600	20.26	20240805	1.21	N	336260	100	65 억	7803154	N	N	40	N	N
73	20240820	091120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18730	350	2	1.90	117611330	6339	5.59	18520	18730	18490	23850	12870	18380	18554.35	11.91	0	4279	19233	18806	18573	18146	17913	18690	18030	65	5470	100	13600	10	1	65493726	12267	-180.10	2.99	12	0.01	-104.00	6267.00	27300	20240523	-31.39	15600	20240805	20.06	27300	-31.39	20240523	15600	20.06	20240805	27300	-31.39	20240523	15600	20.06	20240805	1.21	N	336260	100	65 억	7803154	N	N	40	N	N
74	20240819	161107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18380	-510	5	-2.70	2081391210	111778	62.43	18900	19000	18340	24550	13230	18890	18620.85	11.93	0	-17446	19436	19162	18956	18682	18476	19060	18580	65	5660	100	13970	10	1	65493726	12038	-176.73	2.93	12	0.17	-104.00	6267.00	27300	20240523	-32.67	15600	20240805	17.82	27300	-32.67	20240523	15600	17.82	20240805	27300	-32.67	20240523	15600	17.82	20240805	1.22	N	336260	100	65 억	7815969	N	N	40	N	N
75	20240819	151118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18360	-530	5	-2.81	1954715300	104884	58.58	18900	19000	18340	24550	13230	18890	18636.88	11.93	0	-18575	19436	19162	18956	18682	18476	19060	18580	65	5660	100	13970	10	1	65493726	12025	-176.54	2.93	12	0.16	-104.00	6267.00	27300	20240523	-32.75	15600	20240805	17.69	27300	-32.75	20240523	15600	17.69	20240805	27300	-32.75	20240523	15600	17.69	20240805	1.22	N	336260	100	65 억	7815969	N	N	1692	N	N
76	20240819	141118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18510	-380	5	-2.01	1674641300	89682	50.09	18900	19000	18490	24550	13230	18890	18673.06	11.93	0	-15774	19436	19162	18956	18682	18476	19060	18580	65	5660	100	13970	10	1	65493726	12123	-177.98	2.95	12	0.14	-104.00	6267.00	27300	20240523	-32.20	15600	20240805	18.65	27300	-32.20	20240523	15600	18.65	20240805	27300	-32.20	20240523	15600	18.65	20240805	1.22	N	336260	100	65 억	7815969	N	N	1692	N	N
77	20240819	131114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18510	-380	5	-2.01	1365484760	72977	40.76	18900	19000	18510	24550	13230	18890	18711.12	11.93	0	-9957	19436	19162	18956	18682	18476	19060	18580	65	5660	100	13970	10	1	65493726	12123	-177.98	2.95	12	0.11	-104.00	6267.00	27300	20240523	-32.20	15600	20240805	18.65	27300	-32.20	20240523	15600	18.65	20240805	27300	-32.20	20240523	15600	18.65	20240805	1.22	N	336260	100	65 억	7815969	N	N	1692	N	N
78	20240819	121113	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18650	-240	5	-1.27	1098698050	58612	32.73	18900	19000	18580	24550	13230	18890	18745.23	11.93	0	-6679	19436	19162	18956	18682	18476	19060	18580	65	5660	100	13970	10	1	65493726	12215	-179.33	2.98	12	0.09	-104.00	6267.00	27300	20240523	-31.68	15600	20240805	19.55	27300	-31.68	20240523	15600	19.55	20240805	27300	-31.68	20240523	15600	19.55	20240805	1.22	N	336260	100	65 억	7815969	N	N	1692	N	N
79	20240819	111116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18680	-210	5	-1.11	875587970	46632	26.04	18900	19000	18580	24550	13230	18890	18776.50	11.93	0	-5141	19436	19162	18956	18682	18476	19060	18580	65	5660	100	13970	10	1	65493726	12234	-179.62	2.98	12	0.07	-104.00	6267.00	27300	20240523	-31.58	15600	20240805	19.74	27300	-31.58	20240523	15600	19.74	20240805	27300	-31.58	20240523	15600	19.74	20240805	1.22	N	336260	100	65 억	7815969	N	N	1692	N	N
80	20240819	101114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18720	-170	5	-0.90	563607290	29919	16.71	18900	19000	18700	24550	13230	18890	18837.74	11.93	0	-1108	19436	19162	18956	18682	18476	19060	18580	65	5660	100	13970	10	1	65493726	12260	-180.00	2.99	12	0.05	-104.00	6267.00	27300	20240523	-31.43	15600	20240805	20.00	27300	-31.43	20240523	15600	20.00	20240805	27300	-31.43	20240523	15600	20.00	20240805	1.22	N	336260	100	65 억	7815969	N	N	1692	N	N
81	20240819	091112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18900	10	2	0.05	204390580	10850	6.06	18900	18950	18700	24550	13230	18890	18837.75	11.93	0	1729	19436	19162	18956	18682	18476	19060	18580	65	5660	100	13970	10	1	65493726	12378	-181.73	3.02	12	0.02	-104.00	6267.00	27300	20240523	-30.77	15600	20240805	21.15	27300	-30.77	20240523	15600	21.15	20240805	27300	-30.77	20240523	15600	21.15	20240805	1.22	N	336260	100	65 억	7815969	N	N	1692	N	N
82	20240816	161104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18890	20	2	0.11	3370398090	178129	106.12	19130	19230	18750	24500	13210	18870	18921.13	11.76	0	16527	19316	19092	18786	18562	18256	19205	18675	65	5630	100	13960	10	1	65493726	12372	-181.63	3.01	12	0.27	-104.00	6267.00	27300	20240523	-30.81	15600	20240805	21.09	27300	-30.81	20240523	15600	21.09	20240805	27300	-30.81	20240523	15600	21.09	20240805	1.20	N	336260	100	65 억	7701594	N	N	1692	N	N
83	20240816	151110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18900	30	2	0.16	3100131560	163826	97.60	19130	19230	18750	24500	13210	18870	18923.33	11.76	0	17038	19316	19092	18786	18562	18256	19205	18675	65	5630	100	13960	10	1	65493726	12378	-181.73	3.02	12	0.25	-104.00	6267.00	27300	20240523	-30.77	15600	20240805	21.15	27300	-30.77	20240523	15600	21.15	20240805	27300	-30.77	20240523	15600	21.15	20240805	1.20	N	336260	100	65 억	7701594	N	N	11	N	N
84	20240816	141114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18840	-30	5	-0.16	2789764980	147372	87.80	19130	19230	18750	24500	13210	18870	18930.10	11.76	0	9807	19316	19092	18786	18562	18256	19205	18675	65	5630	100	13960	10	1	65493726	12339	-181.15	3.01	12	0.23	-104.00	6267.00	27300	20240523	-30.99	15600	20240805	20.77	27300	-30.99	20240523	15600	20.77	20240805	27300	-30.99	20240523	15600	20.77	20240805	1.20	N	336260	100	65 억	7701594	N	N	11	N	N
85	20240816	131115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18860	-10	5	-0.05	2182816300	115115	68.58	19130	19230	18830	24500	13210	18870	18962.08	11.76	0	8574	19316	19092	18786	18562	18256	19205	18675	65	5630	100	13960	10	1	65493726	12352	-181.35	3.01	12	0.18	-104.00	6267.00	27300	20240523	-30.92	15600	20240805	20.90	27300	-30.92	20240523	15600	20.90	20240805	27300	-30.92	20240523	15600	20.90	20240805	1.20	N	336260	100	65 억	7701594	N	N	11	N	N
86	20240816	121108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18950	80	2	0.42	1926897730	101586	60.52	19130	19230	18830	24500	13210	18870	18968.18	11.76	0	8366	19316	19092	18786	18562	18256	19205	18675	65	5630	100	13960	10	1	65493726	12411	-182.21	3.02	12	0.16	-104.00	6267.00	27300	20240523	-30.59	15600	20240805	21.47	27300	-30.59	20240523	15600	21.47	20240805	27300	-30.59	20240523	15600	21.47	20240805	1.20	N	336260	100	65 억	7701594	N	N	11	N	N
87	20240816	111113	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18880	10	2	0.05	1542036550	81198	48.37	19130	19230	18830	24500	13210	18870	18991.12	11.76	0	3675	19316	19092	18786	18562	18256	19205	18675	65	5630	100	13960	10	1	65493726	12365	-181.54	3.01	12	0.12	-104.00	6267.00	27300	20240523	-30.84	15600	20240805	21.03	27300	-30.84	20240523	15600	21.03	20240805	27300	-30.84	20240523	15600	21.03	20240805	1.20	N	336260	100	65 억	7701594	N	N	11	N	N
88	20240816	101108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18940	70	2	0.37	1117815720	58741	34.99	19130	19230	18880	24500	13210	18870	19029.66	11.76	0	288	19316	19092	18786	18562	18256	19205	18675	65	5630	100	13960	10	1	65493726	12405	-182.12	3.02	12	0.09	-104.00	6267.00	27300	20240523	-30.62	15600	20240805	21.41	27300	-30.62	20240523	15600	21.41	20240805	27300	-30.62	20240523	15600	21.41	20240805	1.20	N	336260	100	65 억	7701594	N	N	11	N	N
89	20240816	091112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19130	260	2	1.38	543940500	28499	16.98	19130	19230	18900	24500	13210	18870	19086.57	11.76	0	3454	19316	19092	18786	18562	18256	19205	18675	65	5630	100	13960	10	1	65493726	12529	-183.94	3.05	12	0.04	-104.00	6267.00	27300	20240523	-29.93	15600	20240805	22.63	27300	-29.93	20240523	15600	22.63	20240805	27300	-29.93	20240523	15600	22.63	20240805	1.20	N	336260	100	65 억	7701594	N	N	11	N	N
90	20240814	161110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18870	460	2	2.50	3115034350	166333	62.39	18590	19010	18480	23900	12890	18410	18727.51	11.70	0	34517	19503	18956	18653	18106	17803	18805	17955	65	5490	100	13620	10	1	65493726	12359	-181.44	3.01	12	0.25	-104.00	6267.00	27400	20230808	-31.13	15600	20240805	20.96	27300	-30.88	20240523	15600	20.96	20240805	27300	-30.88	20240523	15600	20.96	20240805	1.21	N	336260	100	65 억	7665200	N	N	11	N	N
91	20240814	151113	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18850	440	2	2.39	2994416250	159941	59.99	18590	19010	18480	23900	12890	18410	18722.01	11.70	0	34298	19503	18956	18653	18106	17803	18805	17955	65	5490	100	13620	10	1	65493726	12346	-181.25	3.01	12	0.24	-104.00	6267.00	27400	20230808	-31.20	15600	20240805	20.83	27300	-30.95	20240523	15600	20.83	20240805	27300	-30.95	20240523	15600	20.83	20240805	1.21	N	336260	100	65 억	7665200	N	N	152	N	N
92	20240814	141119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18850	440	2	2.39	2621110330	140152	52.57	18590	19010	18480	23900	12890	18410	18701.91	11.70	0	31135	19503	18956	18653	18106	17803	18805	17955	65	5490	100	13620	10	1	65493726	12346	-181.25	3.01	12	0.21	-104.00	6267.00	27400	20230808	-31.20	15600	20240805	20.83	27300	-30.95	20240523	15600	20.83	20240805	27300	-30.95	20240523	15600	20.83	20240805	1.21	N	336260	100	65 억	7665200	N	N	152	N	N
93	20240814	131114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18790	380	2	2.06	1806243110	96874	36.33	18590	18820	18480	23900	12890	18410	18645.28	11.70	0	28926	19503	18956	18653	18106	17803	18805	17955	65	5490	100	13620	10	1	65493726	12306	-180.67	3.00	12	0.15	-104.00	6267.00	27400	20230808	-31.42	15600	20240805	20.45	27300	-31.17	20240523	15600	20.45	20240805	27300	-31.17	20240523	15600	20.45	20240805	1.21	N	336260	100	65 억	7665200	N	N	152	N	N
94	20240814	121107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18690	280	2	1.52	1246909590	67053	25.15	18590	18740	18480	23900	12890	18410	18595.88	11.70	0	20816	19503	18956	18653	18106	17803	18805	17955	65	5490	100	13620	10	1	65493726	12241	-179.71	2.98	12	0.10	-104.00	6267.00	27400	20230808	-31.79	15600	20240805	19.81	27300	-31.54	20240523	15600	19.81	20240805	27300	-31.54	20240523	15600	19.81	20240805	1.21	N	336260	100	65 억	7665200	N	N	152	N	N
95	20240814	111103	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18670	260	2	1.41	1068117640	57457	21.55	18590	18740	18480	23900	12890	18410	18589.86	11.70	0	17005	19503	18956	18653	18106	17803	18805	17955	65	5490	100	13620	10	1	65493726	12228	-179.52	2.98	12	0.09	-104.00	6267.00	27400	20230808	-31.86	15600	20240805	19.68	27300	-31.61	20240523	15600	19.68	20240805	27300	-31.61	20240523	15600	19.68	20240805	1.21	N	336260	100	65 억	7665200	N	N	152	N	N
96	20240814	101100	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18530	120	2	0.65	613486970	33019	12.38	18590	18740	18480	23900	12890	18410	18579.82	11.70	0	3445	19503	18956	18653	18106	17803	18805	17955	65	5490	100	13620	10	1	65493726	12136	-178.17	2.96	12	0.05	-104.00	6267.00	27400	20230808	-32.37	15600	20240805	18.78	27300	-32.12	20240523	15600	18.78	20240805	27300	-32.12	20240523	15600	18.78	20240805	1.21	N	336260	100	65 억	7665200	N	N	152	N	N
97	20240814	091136	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18680	270	2	1.47	162374170	8724	3.27	18590	18740	18500	23900	12890	18410	18612.35	11.70	0	261	19503	18956	18653	18106	17803	18805	17955	65	5490	100	13620	10	1	65493726	12234	-179.62	2.98	12	0.01	-104.00	6267.00	27400	20230808	-31.82	15600	20240805	19.74	27300	-31.58	20240523	15600	19.74	20240805	27300	-31.58	20240523	15600	19.74	20240805	1.21	N	336260	100	65 억	7665200	N	N	152	N	N
98	20240813	161055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18410	110	2	0.60	4934045830	264999	244.81	18670	19200	18350	23750	12810	18300	18619.14	11.79	0	-41449	18746	18522	18176	17952	17606	18635	18065	65	5450	100	13540	10	1	65493726	12057	-177.02	2.94	12	0.40	-104.00	6267.00	27400	20230808	-32.81	15600	20240805	18.01	27300	-32.56	20240523	15600	18.01	20240805	27300	-32.56	20240523	15600	18.01	20240805	1.20	N	336260	100	65 억	7724899	N	N	152	N	N
99	20240813	151102	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18390	90	2	0.49	4756459860	255349	235.89	18670	19200	18350	23750	12810	18300	18627.29	11.79	0	-40613	18746	18522	18176	17952	17606	18635	18065	65	5450	100	13540	10	1	65493726	12044	-176.83	2.93	12	0.39	-104.00	6267.00	27400	20230808	-32.88	15600	20240805	17.88	27300	-32.64	20240523	15600	17.88	20240805	27300	-32.64	20240523	15600	17.88	20240805	1.20	N	336260	100	65 억	7724899	N	N	0	N	N
100	20240813	141059	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18400	100	2	0.55	3922322870	210036	194.03	18670	19200	18350	23750	12810	18300	18674.53	11.79	0	-39243	18746	18522	18176	17952	17606	18635	18065	65	5450	100	13540	10	1	65493726	12051	-176.92	2.94	12	0.32	-104.00	6267.00	27400	20230808	-32.85	15600	20240805	17.95	27300	-32.60	20240523	15600	17.95	20240805	27300	-32.60	20240523	15600	17.95	20240805	1.20	N	336260	100	65 억	7724899	N	N	0	N	N
101	20240813	131059	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18380	80	2	0.44	3648997230	195184	180.31	18670	19200	18350	23750	12810	18300	18695.17	11.79	0	-32941	18746	18522	18176	17952	17606	18635	18065	65	5450	100	13540	10	1	65493726	12038	-176.73	2.93	12	0.30	-104.00	6267.00	27400	20230808	-32.92	15600	20240805	17.82	27300	-32.67	20240523	15600	17.82	20240805	27300	-32.67	20240523	15600	17.82	20240805	1.20	N	336260	100	65 억	7724899	N	N	0	N	N
102	20240813	121054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18520	220	2	1.20	3477372360	185868	171.71	18670	19200	18360	23750	12810	18300	18708.83	11.79	0	-31250	18746	18522	18176	17952	17606	18635	18065	65	5450	100	13540	10	1	65493726	12129	-178.08	2.96	12	0.28	-104.00	6267.00	27400	20230808	-32.41	15600	20240805	18.72	27300	-32.16	20240523	15600	18.72	20240805	27300	-32.16	20240523	15600	18.72	20240805	1.20	N	336260	100	65 억	7724899	N	N	0	N	N
103	20240813	111053	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18530	230	2	1.26	3164364030	168921	156.05	18670	19200	18360	23750	12810	18300	18732.80	11.79	0	-34053	18746	18522	18176	17952	17606	18635	18065	65	5450	100	13540	10	1	65493726	12136	-178.17	2.96	12	0.26	-104.00	6267.00	27400	20230808	-32.37	15600	20240805	18.78	27300	-32.12	20240523	15600	18.78	20240805	27300	-32.12	20240523	15600	18.78	20240805	1.20	N	336260	100	65 억	7724899	N	N	0	N	N
104	20240813	101052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18440	140	2	0.77	2793218990	148838	137.50	18670	19200	18420	23750	12810	18300	18766.84	11.79	0	-36125	18746	18522	18176	17952	17606	18635	18065	65	5450	100	13540	10	1	65493726	12077	-177.31	2.94	12	0.23	-104.00	6267.00	27400	20230808	-32.70	15600	20240805	18.21	27300	-32.45	20240523	15600	18.21	20240805	27300	-32.45	20240523	15600	18.21	20240805	1.20	N	336260	100	65 억	7724899	N	N	0	N	N
105	20240813	091058	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18900	600	2	3.28	1416385040	74876	69.17	18670	19200	18530	23750	12810	18300	18916.41	11.79	0	-1561	18746	18522	18176	17952	17606	18635	18065	65	5450	100	13540	10	1	65493726	12378	-181.73	3.02	12	0.11	-104.00	6267.00	27400	20230808	-31.02	15600	20240805	21.15	27300	-30.77	20240523	15600	21.15	20240805	27300	-30.77	20240523	15600	21.15	20240805	1.20	N	336260	100	65 억	7724899	N	N	0	N	N
106	20240812	161042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18300	300	2	1.67	1942189540	106606	75.12	17830	18400	17830	23400	12600	18000	18218.38	11.77	0	25171	18313	18156	17963	17806	17613	18235	17885	65	5400	100	13320	10	1	65493726	11985	-175.96	2.92	12	0.16	-104.00	6267.00	27400	20230808	-33.21	15600	20240805	17.31	27300	-32.97	20240523	15600	17.31	20240805	27300	-32.97	20240523	15600	17.31	20240805	1.25	N	336260	100	65 억	7706609	N	N	339	N	N
107	20240812	151047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18250	250	2	1.39	1829414040	100441	70.78	17830	18400	17830	23400	12600	18000	18213.82	11.77	0	22824	18313	18156	17963	17806	17613	18235	17885	65	5400	100	13320	10	1	65493726	11953	-175.48	2.91	12	0.15	-104.00	6267.00	27400	20230808	-33.39	15600	20240805	16.99	27300	-33.15	20240523	15600	16.99	20240805	27300	-33.15	20240523	15600	16.99	20240805	1.25	N	336260	100	65 억	7706609	N	N	339	N	N
108	20240812	141046	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18260	260	2	1.44	1649444960	90594	63.84	17830	18400	17830	23400	12600	18000	18207.00	11.77	0	19278	18313	18156	17963	17806	17613	18235	17885	65	5400	100	13320	10	1	65493726	11959	-175.58	2.91	12	0.14	-104.00	6267.00	27400	20230808	-33.36	15600	20240805	17.05	27300	-33.11	20240523	15600	17.05	20240805	27300	-33.11	20240523	15600	17.05	20240805	1.25	N	336260	100	65 억	7706609	N	N	339	N	N
109	20240812	131041	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18280	280	2	1.56	1525475390	83807	59.06	17830	18400	17830	23400	12600	18000	18202.24	11.77	0	16117	18313	18156	17963	17806	17613	18235	17885	65	5400	100	13320	10	1	65493726	11972	-175.77	2.92	12	0.13	-104.00	6267.00	27400	20230808	-33.28	15600	20240805	17.18	27300	-33.04	20240523	15600	17.18	20240805	27300	-33.04	20240523	15600	17.18	20240805	1.25	N	336260	100	65 억	7706609	N	N	339	N	N
110	20240812	121043	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18250	250	2	1.39	1293018900	71114	50.11	17830	18400	17830	23400	12600	18000	18182.34	11.77	0	17417	18313	18156	17963	17806	17613	18235	17885	65	5400	100	13320	10	1	65493726	11953	-175.48	2.91	12	0.11	-104.00	6267.00	27400	20230808	-33.39	15600	20240805	16.99	27300	-33.15	20240523	15600	16.99	20240805	27300	-33.15	20240523	15600	16.99	20240805	1.25	N	336260	100	65 억	7706609	N	N	339	N	N
111	20240812	111046	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18250	250	2	1.39	1096026270	60332	42.51	17830	18400	17830	23400	12600	18000	18166.58	11.77	0	12763	18313	18156	17963	17806	17613	18235	17885	65	5400	100	13320	10	1	65493726	11953	-175.48	2.91	12	0.09	-104.00	6267.00	27400	20230808	-33.39	15600	20240805	16.99	27300	-33.15	20240523	15600	16.99	20240805	27300	-33.15	20240523	15600	16.99	20240805	1.25	N	336260	100	65 억	7706609	N	N	339	N	N
112	20240812	101034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18270	270	2	1.50	884315470	48731	34.34	17830	18400	17830	23400	12600	18000	18146.88	11.77	0	11424	18313	18156	17963	17806	17613	18235	17885	65	5400	100	13320	10	1	65493726	11966	-175.67	2.92	12	0.07	-104.00	6267.00	27400	20230808	-33.32	15600	20240805	17.12	27300	-33.08	20240523	15600	17.12	20240805	27300	-33.08	20240523	15600	17.12	20240805	1.25	N	336260	100	65 억	7706609	N	N	339	N	N
113	20240812	091033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18150	150	2	0.83	382206600	21222	14.95	17830	18150	17830	23400	12600	18000	18009.92	11.77	0	15035	18313	18156	17963	17806	17613	18235	17885	65	5400	100	13320	10	1	65493726	11887	-174.52	2.90	12	0.03	-104.00	6267.00	27400	20230808	-33.76	15600	20240805	16.35	27300	-33.52	20240523	15600	16.35	20240805	27300	-33.52	20240523	15600	16.35	20240805	1.25	N	336260	100	65 억	7706609	N	N	339	N	N
114	20240809	161026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18000	350	2	1.98	2527297440	140616	53.08	17790	18120	17770	22900	12360	17650	17972.99	11.77	0	-7366	18196	17922	17416	17142	16636	18060	17280	65	5250	100	13060	10	1	65493726	11789	-173.08	2.87	12	0.21	-104.00	6267.00	27400	20230803	-34.31	15600	20240805	15.38	27300	-34.07	20240523	15600	15.38	20240805	27300	-34.07	20240523	15600	15.38	20240805	1.22	N	336260	100	65 억	7709874	N	N	339	N	N
115	20240809	151052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18000	350	2	1.98	2328278300	129538	48.90	17790	18120	17770	22900	12360	17650	17973.71	11.77	0	-8744	18196	17922	17416	17142	16636	18060	17280	65	5250	100	13060	10	1	65493726	11789	-173.08	2.87	12	0.20	-104.00	6267.00	27400	20230803	-34.31	15600	20240805	15.38	27300	-34.07	20240523	15600	15.38	20240805	27300	-34.07	20240523	15600	15.38	20240805	1.22	N	336260	100	65 억	7709874	N	N	905	N	N
116	20240809	141058	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17940	290	2	1.64	2030341920	112939	42.63	17790	18120	17770	22900	12360	17650	17977.33	11.77	0	-13094	18196	17922	17416	17142	16636	18060	17280	65	5250	100	13060	10	1	65493726	11750	-172.50	2.86	12	0.17	-104.00	6267.00	27400	20230803	-34.53	15600	20240805	15.00	27300	-34.29	20240523	15600	15.00	20240805	27300	-34.29	20240523	15600	15.00	20240805	1.22	N	336260	100	65 억	7709874	N	N	905	N	N
117	20240809	131047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18040	390	2	2.21	1800433140	100132	37.80	17790	18120	17770	22900	12360	17650	17980.60	11.77	0	-7497	18196	17922	17416	17142	16636	18060	17280	65	5250	100	13060	10	1	65493726	11815	-173.46	2.88	12	0.15	-104.00	6267.00	27400	20230803	-34.16	15600	20240805	15.64	27300	-33.92	20240523	15600	15.64	20240805	27300	-33.92	20240523	15600	15.64	20240805	1.22	N	336260	100	65 억	7709874	N	N	905	N	N
118	20240809	121048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18030	380	2	2.15	1600749280	89071	33.62	17790	18120	17770	22900	12360	17650	17971.61	11.77	0	-5955	18196	17922	17416	17142	16636	18060	17280	65	5250	100	13060	10	1	65493726	11809	-173.37	2.88	12	0.14	-104.00	6267.00	27400	20230803	-34.20	15600	20240805	15.58	27300	-33.96	20240523	15600	15.58	20240805	27300	-33.96	20240523	15600	15.58	20240805	1.22	N	336260	100	65 억	7709874	N	N	905	N	N
119	20240809	111040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17970	320	2	1.81	1390899420	77437	29.23	17790	18120	17770	22900	12360	17650	17961.69	11.77	0	-8553	18196	17922	17416	17142	16636	18060	17280	65	5250	100	13060	10	1	65493726	11769	-172.79	2.87	12	0.12	-104.00	6267.00	27400	20230803	-34.42	15600	20240805	15.19	27300	-34.18	20240523	15600	15.19	20240805	27300	-34.18	20240523	15600	15.19	20240805	1.22	N	336260	100	65 억	7709874	N	N	905	N	N
120	20240809	101047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17920	270	2	1.53	956564320	53250	20.10	17790	18120	17770	22900	12360	17650	17963.65	11.77	0	-6273	18196	17922	17416	17142	16636	18060	17280	65	5250	100	13060	10	1	65493726	11736	-172.31	2.86	12	0.08	-104.00	6267.00	27400	20230803	-34.60	15600	20240805	14.87	27300	-34.36	20240523	15600	14.87	20240805	27300	-34.36	20240523	15600	14.87	20240805	1.22	N	336260	100	65 억	7709874	N	N	905	N	N
121	20240809	091044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17920	270	2	1.53	325184990	18193	6.87	17790	17980	17770	22900	12360	17650	17874.18	11.77	0	-5887	18196	17922	17416	17142	16636	18060	17280	65	5250	100	13060	10	1	65493726	11736	-172.31	2.86	12	0.03	-104.00	6267.00	27400	20230803	-34.60	15600	20240805	14.87	27300	-34.36	20240523	15600	14.87	20240805	27300	-34.36	20240523	15600	14.87	20240805	1.22	N	336260	100	65 억	7709874	N	N	905	N	N
122	20240808	161023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17650	120	2	0.68	4589085080	263720	87.63	17150	17690	16910	22750	12280	17530	17401.28	11.81	0	-5337	18410	17970	17390	16950	16370	18190	17170	65	5220	100	12970	10	1	65493726	11560	-169.71	2.82	12	0.40	-104.00	6267.00	28050	20230802	-37.08	15600	20240805	13.14	27300	-35.35	20240523	15600	13.14	20240805	27400	-35.58	20230808	15600	13.14	20240805	1.27	N	336260	100	65 억	7736176	N	N	905	N	N
123	20240808	151039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17510	-20	5	-0.11	3532088790	203803	67.72	17150	17690	16910	22750	12280	17530	17330.88	11.81	0	1727	18410	17970	17390	16950	16370	18190	17170	65	5220	100	12970	10	1	65493726	11468	-168.37	2.79	12	0.31	-104.00	6267.00	28050	20230802	-37.58	15600	20240805	12.24	27300	-35.86	20240523	15600	12.24	20240805	27400	-36.09	20230808	15600	12.24	20240805	1.27	N	336260	100	65 억	7736176	N	N	898	N	N
124	20240808	141039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17580	50	2	0.29	3207205470	185243	61.55	17150	17690	16910	22750	12280	17530	17313.48	11.81	0	8146	18410	17970	17390	16950	16370	18190	17170	65	5220	100	12970	10	1	65493726	11514	-169.04	2.81	12	0.28	-104.00	6267.00	28050	20230802	-37.33	15600	20240805	12.69	27300	-35.60	20240523	15600	12.69	20240805	27400	-35.84	20230808	15600	12.69	20240805	1.27	N	336260	100	65 억	7736176	N	N	898	N	N
125	20240808	131037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17550	20	2	0.11	2663511550	154146	51.22	17150	17690	16910	22750	12280	17530	17279.11	11.81	0	-656	18410	17970	17390	16950	16370	18190	17170	65	5220	100	12970	10	1	65493726	11494	-168.75	2.80	12	0.24	-104.00	6267.00	28050	20230802	-37.43	15600	20240805	12.50	27300	-35.71	20240523	15600	12.50	20240805	27400	-35.95	20230808	15600	12.50	20240805	1.27	N	336260	100	65 억	7736176	N	N	898	N	N
126	20240808	121042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17560	30	2	0.17	2314174960	134266	44.61	17150	17650	16910	22750	12280	17530	17235.70	11.81	0	901	18410	17970	17390	16950	16370	18190	17170	65	5220	100	12970	10	1	65493726	11501	-168.85	2.80	12	0.21	-104.00	6267.00	28050	20230802	-37.40	15600	20240805	12.56	27300	-35.68	20240523	15600	12.56	20240805	27400	-35.91	20230808	15600	12.56	20240805	1.27	N	336260	100	65 억	7736176	N	N	898	N	N
127	20240808	111037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17350	-180	5	-1.03	2030143940	118047	39.22	17150	17490	16910	22750	12280	17530	17197.70	11.81	0	1512	18410	17970	17390	16950	16370	18190	17170	65	5220	100	12970	10	1	65493726	11363	-166.83	2.77	12	0.18	-104.00	6267.00	28050	20230802	-38.15	15600	20240805	11.22	27300	-36.45	20240523	15600	11.22	20240805	27400	-36.68	20230808	15600	11.22	20240805	1.27	N	336260	100	65 억	7736176	N	N	898	N	N
128	20240808	101032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17210	-320	5	-1.83	1350264700	78784	26.18	17150	17370	16910	22750	12280	17530	17138.71	11.81	0	-9803	18410	17970	17390	16950	16370	18190	17170	65	5220	100	12970	10	1	65493726	11271	-165.48	2.75	12	0.12	-104.00	6267.00	28050	20230802	-38.65	15600	20240805	10.32	27300	-36.96	20240523	15600	10.32	20240805	27400	-37.19	20230808	15600	10.32	20240805	1.27	N	336260	100	65 억	7736176	N	N	898	N	N
129	20240808	091028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17300	-230	5	-1.31	306908470	17842	5.93	17150	17370	17110	22750	12280	17530	17201.07	11.81	0	4774	18410	17970	17390	16950	16370	18190	17170	65	5220	100	12970	10	1	65493726	11330	-166.35	2.76	12	0.03	-104.00	6267.00	28050	20230802	-38.32	15600	20240805	10.90	27300	-36.63	20240523	15600	10.90	20240805	27400	-36.86	20230808	15600	10.90	20240805	1.27	N	336260	100	65 억	7736176	N	N	898	N	N
130	20240807	161013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17530	260	2	1.51	5243445800	300869	82.47	16820	17830	16810	22450	12090	17270	17427.58	11.75	0	6416	18510	17890	17330	16710	16150	18200	17020	65	5180	100	12770	10	1	65493726	11481	-168.56	2.80	12	0.46	-104.00	6267.00	28050	20230802	-37.50	15600	20240805	12.37	27300	-35.79	20240523	15600	12.37	20240805	27400	-36.02	20230808	15600	12.37	20240805	1.39	N	336260	100	65 억	7697424	N	N	898	N	N
131	20240807	151027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17580	310	2	1.80	4826158100	277086	75.95	16820	17830	16810	22450	12090	17270	17417.55	11.75	0	6024	18510	17890	17330	16710	16150	18200	17020	65	5180	100	12770	10	1	65493726	11514	-169.04	2.81	12	0.42	-104.00	6267.00	28050	20230802	-37.33	15600	20240805	12.69	27300	-35.60	20240523	15600	12.69	20240805	27400	-35.84	20230808	15600	12.69	20240805	1.39	N	336260	100	65 억	7697424	N	N	15	N	N
132	20240807	141032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17820	550	2	3.18	4291184310	246831	67.66	16820	17830	16810	22450	12090	17270	17385.11	11.75	0	6418	18510	17890	17330	16710	16150	18200	17020	65	5180	100	12770	10	1	65493726	11671	-171.35	2.84	12	0.38	-104.00	6267.00	28050	20230802	-36.47	15600	20240805	14.23	27300	-34.73	20240523	15600	14.23	20240805	27400	-34.96	20230808	15600	14.23	20240805	1.39	N	336260	100	65 억	7697424	N	N	15	N	N
133	20240807	131026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17590	320	2	1.85	3578803610	206517	56.61	16820	17710	16810	22450	12090	17270	17329.34	11.75	0	-5641	18510	17890	17330	16710	16150	18200	17020	65	5180	100	12770	10	1	65493726	11520	-169.13	2.81	12	0.32	-104.00	6267.00	28050	20230802	-37.29	15600	20240805	12.76	27300	-35.57	20240523	15600	12.76	20240805	27400	-35.80	20230808	15600	12.76	20240805	1.39	N	336260	100	65 억	7697424	N	N	15	N	N
134	20240807	121028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17640	370	2	2.14	3140531570	181616	49.78	16820	17710	16810	22450	12090	17270	17292.15	11.75	0	-6437	18510	17890	17330	16710	16150	18200	17020	65	5180	100	12770	10	1	65493726	11553	-169.62	2.81	12	0.28	-104.00	6267.00	28050	20230802	-37.11	15600	20240805	13.08	27300	-35.38	20240523	15600	13.08	20240805	27400	-35.62	20230808	15600	13.08	20240805	1.39	N	336260	100	65 억	7697424	N	N	15	N	N
135	20240807	111027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17420	150	2	0.87	2554639200	148278	40.64	16820	17490	16810	22450	12090	17270	17228.71	11.75	0	-9959	18510	17890	17330	16710	16150	18200	17020	65	5180	100	12770	10	1	65493726	11409	-167.50	2.78	12	0.23	-104.00	6267.00	28050	20230802	-37.90	15600	20240805	11.67	27300	-36.19	20240523	15600	11.67	20240805	27400	-36.42	20230808	15600	11.67	20240805	1.39	N	336260	100	65 억	7697424	N	N	15	N	N
136	20240807	101019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17180	-90	5	-0.52	1439930410	83880	22.99	16820	17400	16810	22450	12090	17270	17166.55	11.75	0	225	18510	17890	17330	16710	16150	18200	17020	65	5180	100	12770	10	1	65493726	11252	-165.19	2.74	12	0.13	-104.00	6267.00	28050	20230802	-38.75	15600	20240805	10.13	27300	-37.07	20240523	15600	10.13	20240805	27400	-37.30	20230808	15600	10.13	20240805	1.39	N	336260	100	65 억	7697424	N	N	15	N	N
137	20240807	091050	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17210	-60	5	-0.35	465431800	27432	7.52	16820	17230	16810	22450	12090	17270	16966.75	11.75	0	460	18510	17890	17330	16710	16150	18200	17020	65	5180	100	12770	10	1	65493726	11271	-165.48	2.75	12	0.04	-104.00	6267.00	28050	20230802	-38.65	15600	20240805	10.32	27300	-36.96	20240523	15600	10.32	20240805	27400	-37.19	20230808	15600	10.32	20240805	1.39	N	336260	100	65 억	7697424	N	N	15	N	N
138	20240806	161007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17270	570	2	3.41	6304163510	361475	49.59	16770	17950	16770	21700	11690	16700	17440.64	11.66	0	53527	21033	18866	17233	15066	13433	18050	14250	65	5000	100	12350	10	1	65493726	11311	-166.06	2.76	12	0.55	-104.00	6267.00	28050	20230802	-38.43	15600	20240805	10.71	27300	-36.74	20240523	15600	10.71	20240805	27400	-36.97	20230808	15600	10.71	20240805	1.42	N	336260	100	65 억	7639409	N	N	15	N	N
139	20240806	151022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17380	680	2	4.07	5885182820	337260	46.27	16770	17950	16770	21700	11690	16700	17450.28	11.66	0	58006	21033	18866	17233	15066	13433	18050	14250	65	5000	100	12350	10	1	65493726	11383	-167.12	2.77	12	0.51	-104.00	6267.00	28050	20230802	-38.04	15600	20240805	11.41	27300	-36.34	20240523	15600	11.41	20240805	27400	-36.57	20230808	15600	11.41	20240805	1.42	N	336260	100	65 억	7639409	N	N	1170	N	N
140	20240806	141016	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17220	520	2	3.11	5246926410	300423	41.22	16770	17950	16770	21700	11690	16700	17465.46	11.66	0	48899	21033	18866	17233	15066	13433	18050	14250	65	5000	100	12350	10	1	65493726	11278	-165.58	2.75	12	0.46	-104.00	6267.00	28050	20230802	-38.61	15600	20240805	10.38	27300	-36.92	20240523	15600	10.38	20240805	27400	-37.15	20230808	15600	10.38	20240805	1.42	N	336260	100	65 억	7639409	N	N	1170	N	N
141	20240806	131022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17520	820	2	4.91	4620590170	264400	36.28	16770	17950	16770	21700	11690	16700	17476.14	11.66	0	51410	21033	18866	17233	15066	13433	18050	14250	65	5000	100	12350	10	1	65493726	11475	-168.46	2.80	12	0.40	-104.00	6267.00	28050	20230802	-37.54	15600	20240805	12.31	27300	-35.82	20240523	15600	12.31	20240805	27400	-36.06	20230808	15600	12.31	20240805	1.42	N	336260	100	65 억	7639409	N	N	1170	N	N
142	20240806	121023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17370	670	2	4.01	4252217460	243353	33.39	16770	17950	16770	21700	11690	16700	17473.87	11.66	0	42093	21033	18866	17233	15066	13433	18050	14250	65	5000	100	12350	10	1	65493726	11376	-167.02	2.77	12	0.37	-104.00	6267.00	28050	20230802	-38.07	15600	20240805	11.35	27300	-36.37	20240523	15600	11.35	20240805	27400	-36.61	20230808	15600	11.35	20240805	1.42	N	336260	100	65 억	7639409	N	N	1170	N	N
143	20240806	111010	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17260	560	2	3.35	3929504420	224715	30.83	16770	17950	16770	21700	11690	16700	17487.07	11.66	0	42008	21033	18866	17233	15066	13433	18050	14250	65	5000	100	12350	10	1	65493726	11304	-165.96	2.75	12	0.34	-104.00	6267.00	28050	20230802	-38.47	15600	20240805	10.64	27300	-36.78	20240523	15600	10.64	20240805	27400	-37.01	20230808	15600	10.64	20240805	1.42	N	336260	100	65 억	7639409	N	N	1170	N	N
144	20240806	101011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17880	1180	2	7.07	3069745970	175439	24.07	16770	17950	16770	21700	11690	16700	17498.11	11.66	0	42894	21033	18866	17233	15066	13433	18050	14250	65	5000	100	12350	10	1	65493726	11710	-171.92	2.85	12	0.27	-104.00	6267.00	28050	20230802	-36.26	15600	20240805	14.62	27300	-34.51	20240523	15600	14.62	20240805	27400	-34.74	20230808	15600	14.62	20240805	1.42	N	336260	100	65 억	7639409	N	N	1170	N	N
145	20240806	091017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16990	290	2	1.74	878324970	51215	7.03	16770	17490	16770	21700	11690	16700	17150.91	11.66	0	11284	21033	18866	17233	15066	13433	18050	14250	65	5000	100	12350	10	1	65493726	11127	-163.37	2.71	12	0.08	-104.00	6267.00	28050	20230802	-39.43	15600	20240805	8.91	27300	-37.77	20240523	15600	8.91	20240805	27400	-37.99	20230808	15600	8.91	20240805	1.42	N	336260	100	65 억	7639409	N	N	1170	N	N
146	20240805	160955	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	16700	-2830	5	-14.49	12734561770	721580	329.11	19300	19400	15600	25350	13680	19530	17650.39	11.76	0	-73033	20196	19862	19656	19322	19116	19760	19220	65	5820	100	14450	10	1	65493726	10937	-160.58	2.66	12	1.10	-104.00	6267.00	28050	20230802	-40.46	15600	20240805	7.05	27300	-38.83	20240523	15600	7.05	20240805	27400	-39.05	20230808	15600	7.05	20240805	1.42	N	336260	100	65 억	7704631	N	N	1170	N	N
147	20240805	151013	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	16300	-3230	5	-16.54	12057787790	680808	310.51	19300	19400	15600	25350	13680	19530	17710.99	11.76	0	-86171	20196	19862	19656	19322	19116	19760	19220	65	5820	100	14450	10	1	65493726	10675	-156.73	2.60	12	1.04	-104.00	6267.00	28050	20230802	-41.89	15600	20240805	4.49	27300	-40.29	20240523	15600	4.49	20240805	27400	-40.51	20230808	15600	4.49	20240805	1.42	N	336260	100	65 억	7704631	N	N	0	N	N
148	20240805	141013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17150	-2380	5	-12.19	9741449880	541162	246.82	19300	19400	17130	25350	13680	19530	18000.98	11.76	0	-80728	20196	19862	19656	19322	19116	19760	19220	65	5820	100	14450	10	1	65493726	11232	-164.90	2.74	12	0.83	-104.00	6267.00	28050	20230802	-38.86	16050	20231101	6.85	27300	-37.18	20240523	17130	0.12	20240805	27400	-37.41	20230808	16050	6.85	20231101	1.42	N	336260	100	65 억	7704631	N	N	0	N	N
149	20240805	131012	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17460	-2070	5	-10.60	8347204370	460484	210.02	19300	19400	17380	25350	13680	19530	18127.02	11.76	0	-75113	20196	19862	19656	19322	19116	19760	19220	65	5820	100	14450	10	1	65493726	11435	-167.88	2.79	12	0.70	-104.00	6267.00	28050	20230802	-37.75	16050	20231101	8.79	27300	-36.04	20240523	17380	0.46	20240805	27400	-36.28	20230808	16050	8.79	20231101	1.42	N	336260	100	65 억	7704631	N	N	0	N	N
150	20240805	121007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17810	-1720	5	-8.81	6740135460	369239	168.41	19300	19400	17730	25350	13680	19530	18254.12	11.76	0	-68757	20196	19862	19656	19322	19116	19760	19220	65	5820	100	14450	10	1	65493726	11664	-171.25	2.84	12	0.56	-104.00	6267.00	28050	20230802	-36.51	16050	20231101	10.97	27300	-34.76	20240523	17730	0.45	20240805	27400	-35.00	20230808	16050	10.97	20231101	1.42	N	336260	100	65 억	7704631	N	N	0	N	N
151	20240805	111005	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	17860	-1670	5	-8.55	5356758140	291694	133.04	19300	19400	17850	25350	13680	19530	18364.30	11.76	0	-51579	20196	19862	19656	19322	19116	19760	19220	65	5820	100	14450	10	1	65493726	11697	-171.73	2.85	12	0.45	-104.00	6267.00	28050	20230802	-36.33	16050	20231101	11.28	27300	-34.58	20240523	17850	0.06	20240805	27400	-34.82	20230808	16050	11.28	20231101	1.42	N	336260	100	65 억	7704631	N	N	0	N	N
152	20240805	101002	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18260	-1270	5	-6.50	3179682200	171699	78.31	19300	19400	18220	25350	13680	19530	18518.93	11.76	0	-10319	20196	19862	19656	19322	19116	19760	19220	65	5820	100	14450	10	1	65493726	11959	-175.58	2.91	12	0.26	-104.00	6267.00	28050	20230802	-34.90	16050	20231101	13.77	27300	-33.11	20240523	17910	1.95	20240418	27400	-33.36	20230808	16050	13.77	20231101	1.42	N	336260	100	65 억	7704631	N	N	0	N	N
153	20240805	090956	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	18520	-1010	5	-5.17	770988100	41037	18.72	19300	19400	18520	25350	13680	19530	18787.62	11.76	0	-954	20196	19862	19656	19322	19116	19760	19220	65	5820	100	14450	10	1	65493726	12129	-178.08	2.96	12	0.06	-104.00	6267.00	28050	20230802	-33.98	16050	20231101	15.39	27300	-32.16	20240523	17910	3.41	20240418	27400	-32.41	20230808	16050	15.39	20231101	1.42	N	336260	100	65 억	7704631	N	N	0	N	N
154	20240802	160948	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19530	-820	5	-4.03	4291670050	217927	143.47	19990	19990	19450	26450	14250	20350	19693.50	11.77	4880	1412	20643	20496	20203	20056	19763	20570	20130	65	6100	100	15050	10	1	65493726	12791	-187.79	3.12	12	0.33	-104.00	6267.00	28050	20230802	-30.37	16050	20231101	21.68	27300	-28.46	20240523	17910	9.05	20240418	28050	-30.37	20230802	16050	21.68	20231101	1.42	N	336260	100	65 억	7706405	N	N	212	N	N
155	20240802	150948	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19490	-860	5	-4.23	4046485360	205373	135.21	19990	19990	19450	26450	14250	20350	19703.10	11.77	4880	609	20643	20496	20203	20056	19763	20570	20130	65	6100	100	15050	10	1	65493726	12765	-187.40	3.11	12	0.31	-104.00	6267.00	28050	20230802	-30.52	16050	20231101	21.43	27300	-28.61	20240523	17910	8.82	20240418	28050	-30.52	20230802	16050	21.43	20231101	1.42	N	336260	100	65 억	7706405	N	N	212	N	N
156	20240802	140951	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19630	-720	5	-3.54	3016843770	152653	100.50	19990	19990	19630	26450	14250	20350	19762.75	11.77	4880	-10117	20643	20496	20203	20056	19763	20570	20130	65	6100	100	15050	10	1	65493726	12856	-188.75	3.13	12	0.23	-104.00	6267.00	28050	20230802	-30.02	16050	20231101	22.31	27300	-28.10	20240523	17910	9.60	20240418	28050	-30.02	20230802	16050	22.31	20231101	1.42	N	336260	100	65 억	7706405	N	N	212	N	N
157	20240802	130950	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19770	-580	5	-2.85	2550669570	129020	84.94	19990	19990	19630	26450	14250	20350	19769.57	11.77	4880	-13145	20643	20496	20203	20056	19763	20570	20130	65	6100	100	15050	10	1	65493726	12948	-190.10	3.15	12	0.20	-104.00	6267.00	28050	20230802	-29.52	16050	20231101	23.18	27300	-27.58	20240523	17910	10.39	20240418	28050	-29.52	20230802	16050	23.18	20231101	1.42	N	336260	100	65 억	7706405	N	N	212	N	N
158	20240802	120949	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19740	-610	5	-3.00	2140124530	108190	71.23	19990	19990	19630	26450	14250	20350	19781.17	11.77	4880	-19952	20643	20496	20203	20056	19763	20570	20130	65	6100	100	15050	10	1	65493726	12928	-189.81	3.15	12	0.17	-104.00	6267.00	28050	20230802	-29.63	16050	20231101	22.99	27300	-27.69	20240523	17910	10.22	20240418	28050	-29.63	20230802	16050	22.99	20231101	1.42	N	336260	100	65 억	7706405	N	N	212	N	N
159	20240802	110949	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19830	-520	5	-2.56	1583435460	79932	52.62	19990	19990	19680	26450	14250	20350	19809.78	11.77	4880	-14383	20643	20496	20203	20056	19763	20570	20130	65	6100	100	15050	10	1	65493726	12987	-190.67	3.16	12	0.12	-104.00	6267.00	28050	20230802	-29.30	16050	20231101	23.55	27300	-27.36	20240523	17910	10.72	20240418	28050	-29.30	20230802	16050	23.55	20231101	1.42	N	336260	100	65 억	7706405	N	N	212	N	N
160	20240802	100945	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19850	-500	5	-2.46	1219094060	61565	40.53	19990	19990	19680	26450	14250	20350	19801.74	11.77	4880	-15828	20643	20496	20203	20056	19763	20570	20130	65	6100	100	15050	10	1	65493726	13001	-190.87	3.17	12	0.09	-104.00	6267.00	28050	20230802	-29.23	16050	20231101	23.68	27300	-27.29	20240523	17910	10.83	20240418	28050	-29.23	20230802	16050	23.68	20231101	1.42	N	336260	100	65 억	7706405	N	N	212	N	N
161	20240802	090951	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19920	-430	5	-2.11	339669370	17087	11.25	19990	19990	19750	26450	14250	20350	19878.82	11.77	4880	-2675	20643	20496	20203	20056	19763	20570	20130	65	6100	100	15050	10	1	65493726	13046	-191.54	3.18	12	0.03	-104.00	6267.00	28050	20230802	-28.98	16050	20231101	24.11	27300	-27.03	20240523	17910	11.22	20240418	28050	-28.98	20230802	16050	24.11	20231101	1.42	N	336260	100	65 억	7706405	N	N	212	N	N
162	20240801	160946	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20350	300	2	1.50	3049284900	151421	58.34	20100	20350	19910	26050	14050	20050	20137.10	11.76	0	10249	20530	20290	19910	19670	19290	20410	19790	65	6000	100	14830	50	1	65493726	13328	-195.67	3.25	12	0.23	-104.00	6267.00	28050	20230802	-27.45	16050	20231101	26.79	27300	-25.46	20240523	17910	13.62	20240418	28050	-27.45	20230802	16050	26.79	20231101	1.42	N	336260	100	65 억	7702302	N	N	212	N	N
163	20240801	151008	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20200	150	2	0.75	2737397350	136065	52.43	20100	20300	19910	26050	14050	20050	20118.31	11.76	0	10289	20530	20290	19910	19670	19290	20410	19790	65	6000	100	14830	50	1	65493726	13230	-194.23	3.22	12	0.21	-104.00	6267.00	28050	20230802	-27.99	16050	20231101	25.86	27300	-26.01	20240523	17910	12.79	20240418	28050	-27.99	20230802	16050	25.86	20231101	1.42	N	336260	100	65 억	7702302	N	N	0	N	N
164	20240801	140957	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20200	150	2	0.75	2137092900	106386	40.99	20100	20250	19910	26050	14050	20050	20088.10	11.76	0	4682	20530	20290	19910	19670	19290	20410	19790	65	6000	100	14830	50	1	65493726	13230	-194.23	3.22	12	0.16	-104.00	6267.00	28050	20230802	-27.99	16050	20231101	25.86	27300	-26.01	20240523	17910	12.79	20240418	28050	-27.99	20230802	16050	25.86	20231101	1.42	N	336260	100	65 억	7702302	N	N	0	N	N
165	20240801	130949	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20150	100	2	0.50	1880831200	93655	36.09	20100	20250	19910	26050	14050	20050	20082.55	11.76	0	584	20530	20290	19910	19670	19290	20410	19790	65	6000	100	14830	50	1	65493726	13197	-193.75	3.22	12	0.14	-104.00	6267.00	28050	20230802	-28.16	16050	20231101	25.55	27300	-26.19	20240523	17910	12.51	20240418	28050	-28.16	20230802	16050	25.55	20231101	1.42	N	336260	100	65 억	7702302	N	N	0	N	N
166	20240801	120953	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20150	100	2	0.50	1684660050	83919	32.34	20100	20250	19910	26050	14050	20050	20074.84	11.76	0	-179	20530	20290	19910	19670	19290	20410	19790	65	6000	100	14830	50	1	65493726	13197	-193.75	3.22	12	0.13	-104.00	6267.00	28050	20230802	-28.16	16050	20231101	25.55	27300	-26.19	20240523	17910	12.51	20240418	28050	-28.16	20230802	16050	25.55	20231101	1.42	N	336260	100	65 억	7702302	N	N	0	N	N
167	20240801	110954	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20050	0	3	0.00	1418170850	70675	27.23	20100	20250	19910	26050	14050	20050	20066.09	11.76	0	-3067	20530	20290	19910	19670	19290	20410	19790	65	6000	100	14830	50	1	65493726	13131	-192.79	3.20	12	0.11	-104.00	6267.00	28050	20230802	-28.52	16050	20231101	24.92	27300	-26.56	20240523	17910	11.95	20240418	28050	-28.52	20230802	16050	24.92	20231101	1.42	N	336260	100	65 억	7702302	N	N	0	N	N
168	20240801	100948	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19990	-60	5	-0.30	1004452720	50074	19.29	20100	20200	19910	26050	14050	20050	20059.37	11.76	0	-10429	20530	20290	19910	19670	19290	20410	19790	65	6000	100	14830	10	1	65493726	13092	-192.21	3.19	12	0.08	-104.00	6267.00	28050	20230802	-28.73	16050	20231101	24.55	27300	-26.78	20240523	17910	11.61	20240418	28050	-28.73	20230802	16050	24.55	20231101	1.42	N	336260	100	65 억	7702302	N	N	0	N	N
169	20240801	090938	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20000	-50	5	-0.25	290436840	14485	5.58	20100	20150	19930	26050	14050	20050	20050.87	11.76	0	-6181	20530	20290	19910	19670	19290	20410	19790	65	6000	100	14830	50	1	65493726	13099	-192.31	3.19	12	0.02	-104.00	6267.00	28050	20230802	-28.70	16050	20231101	24.61	27300	-26.74	20240523	17910	11.67	20240418	28050	-28.70	20230802	16050	24.61	20231101	1.42	N	336260	100	65 억	7702302	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History