KissMeData/001440/price/prices-20240701.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	20240731	160120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13790	210	2	1.55	17239474210	1262255	76.09	13580	13820	13480	17650	9510	13580	13657.01	6.82	0	250088	14173	13876	13693	13396	13213	13785	13305	1864	4070	1000	9770	10	1	186447300	25711	26.83	2.01	12	0.68	514.00	6855.00	20950	20240521	-34.18	8457	20240118	63.06	20950	-34.18	20240521	8457	63.06	20240118	20950	-34.18	20240521	8710	58.32	20240308	3.09	N	001440	1000	1864 억		12723839	N	N	2288	N	00	N
3	20240731	150121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13780	200	2	1.47	15444509190	1132097	68.25	13580	13800	13480	17650	9510	13580	13642.41	6.82	0	248021	14173	13876	13693	13396	13213	13785	13305	1864	4070	1000	9770	10	1	186447300	25692	26.81	2.01	12	0.61	514.00	6855.00	20950	20240521	-34.22	8457	20240118	62.94	20950	-34.22	20240521	8457	62.94	20240118	20950	-34.22	20240521	8710	58.21	20240308	3.09	N	001440	1000	1864 억		12723839	N	N	9136	N	00	N
4	20240731	140121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13620	40	2	0.29	11432343130	839900	50.63	13580	13740	13480	17650	9510	13580	13611.57	6.82	0	119101	14173	13876	13693	13396	13213	13785	13305	1864	4070	1000	9770	10	1	186447300	25394	26.50	1.99	12	0.45	514.00	6855.00	20950	20240521	-34.99	8457	20240118	61.05	20950	-34.99	20240521	8457	61.05	20240118	20950	-34.99	20240521	8710	56.37	20240308	3.09	N	001440	1000	1864 억		12723839	N	N	9136	N	00	N
5	20240731	130121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13700	120	2	0.88	10157831120	746321	44.99	13580	13740	13480	17650	9510	13580	13610.56	6.82	0	106463	14173	13876	13693	13396	13213	13785	13305	1864	4070	1000	9770	10	1	186447300	25543	26.65	2.00	12	0.40	514.00	6855.00	20950	20240521	-34.61	8457	20240118	62.00	20950	-34.61	20240521	8457	62.00	20240118	20950	-34.61	20240521	8710	57.29	20240308	3.09	N	001440	1000	1864 억		12723839	N	N	9136	N	00	N
6	20240731	120121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13580	0	3	0.00	8372235270	615387	37.10	13580	13740	13480	17650	9510	13580	13604.85	6.82	0	56358	14173	13876	13693	13396	13213	13785	13305	1864	4070	1000	9770	10	1	186447300	25320	26.42	1.98	12	0.33	514.00	6855.00	20950	20240521	-35.18	8457	20240118	60.58	20950	-35.18	20240521	8457	60.58	20240118	20950	-35.18	20240521	8710	55.91	20240308	3.09	N	001440	1000	1864 억		12723839	N	N	9136	N	00	N
7	20240731	110121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13580	0	3	0.00	7436411100	546486	32.94	13580	13740	13480	17650	9510	13580	13607.71	6.82	0	55286	14173	13876	13693	13396	13213	13785	13305	1864	4070	1000	9770	10	1	186447300	25320	26.42	1.98	12	0.29	514.00	6855.00	20950	20240521	-35.18	8457	20240118	60.58	20950	-35.18	20240521	8457	60.58	20240118	20950	-35.18	20240521	8710	55.91	20240308	3.09	N	001440	1000	1864 억		12723839	N	N	9136	N	00	N
8	20240731	100121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13700	120	2	0.88	5876607090	432157	26.05	13580	13740	13480	17650	9510	13580	13598.33	6.82	0	35995	14173	13876	13693	13396	13213	13785	13305	1864	4070	1000	9770	10	1	186447300	25543	26.65	2.00	12	0.23	514.00	6855.00	20950	20240521	-34.61	8457	20240118	62.00	20950	-34.61	20240521	8457	62.00	20240118	20950	-34.61	20240521	8710	57.29	20240308	3.09	N	001440	1000	1864 억		12723839	N	N	9136	N	00	N
9	20240731	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13640	60	2	0.44	269628620	19842	1.20	13580	13690	13570	17650	9510	13580	13588.97	6.82	0	1148	14173	13876	13693	13396	13213	13785	13305	1864	4070	1000	9770	10	1	186447300	25431	26.54	1.99	12	0.01	514.00	6855.00	20950	20240521	-34.89	8457	20240118	61.29	20950	-34.89	20240521	8457	61.29	20240118	20950	-34.89	20240521	8710	56.60	20240308	3.09	N	001440	1000	1864 억		12723839	N	N	9136	N	00	N
10	20240730	160120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13580	-230	5	-1.67	22429910800	1642939	122.37	13720	13990	13510	17950	9670	13810	13652.61	6.92	0	-207001	14243	14026	13793	13576	13343	14135	13685	1864	4140	1000	9940	10	1	186447300	25320	26.42	1.98	12	0.88	514.00	6855.00	20950	20240521	-35.18	8457	20240118	60.58	20950	-35.18	20240521	8457	60.58	20240118	20950	-35.18	20240521	8710	55.91	20240308	3.13	N	001440	1000	1864 억		12909539	N	N	9136	N	00	N
11	20240730	150121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13600	-210	5	-1.52	20381724890	1492100	111.14	13720	13990	13510	17950	9670	13810	13659.75	6.92	0	-229144	14243	14026	13793	13576	13343	14135	13685	1864	4140	1000	9940	10	1	186447300	25357	26.46	1.98	12	0.80	514.00	6855.00	20950	20240521	-35.08	8457	20240118	60.81	20950	-35.08	20240521	8457	60.81	20240118	20950	-35.08	20240521	8710	56.14	20240308	3.13	N	001440	1000	1864 억		12909539	N	N	0	N	00	N
12	20240730	140120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13640	-170	5	-1.23	17979720030	1315984	98.02	13720	13990	13510	17950	9670	13810	13662.56	6.92	0	-217008	14243	14026	13793	13576	13343	14135	13685	1864	4140	1000	9940	10	1	186447300	25431	26.54	1.99	12	0.71	514.00	6855.00	20950	20240521	-34.89	8457	20240118	61.29	20950	-34.89	20240521	8457	61.29	20240118	20950	-34.89	20240521	8710	56.60	20240308	3.13	N	001440	1000	1864 억		12909539	N	N	0	N	00	N
13	20240730	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13540	-270	5	-1.96	15776310100	1153431	85.91	13720	13990	13530	17950	9670	13810	13677.71	6.92	0	-201256	14243	14026	13793	13576	13343	14135	13685	1864	4140	1000	9940	10	1	186447300	25245	26.34	1.98	12	0.62	514.00	6855.00	20950	20240521	-35.37	8457	20240118	60.10	20950	-35.37	20240521	8457	60.10	20240118	20950	-35.37	20240521	8710	55.45	20240308	3.13	N	001440	1000	1864 억		12909539	N	N	0	N	00	N
14	20240730	120121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13610	-200	5	-1.45	13351521710	974712	72.60	13720	13990	13570	17950	9670	13810	13697.91	6.92	0	-191822	14243	14026	13793	13576	13343	14135	13685	1864	4140	1000	9940	10	1	186447300	25375	26.48	1.99	12	0.52	514.00	6855.00	20950	20240521	-35.04	8457	20240118	60.93	20950	-35.04	20240521	8457	60.93	20240118	20950	-35.04	20240521	8710	56.26	20240308	3.13	N	001440	1000	1864 억		12909539	N	N	0	N	00	N
15	20240730	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13680	-130	5	-0.94	12229185450	892383	66.47	13720	13990	13570	17950	9670	13810	13703.96	6.92	0	-171809	14243	14026	13793	13576	13343	14135	13685	1864	4140	1000	9940	10	1	186447300	25506	26.61	2.00	12	0.48	514.00	6855.00	20950	20240521	-34.70	8457	20240118	61.76	20950	-34.70	20240521	8457	61.76	20240118	20950	-34.70	20240521	8710	57.06	20240308	3.13	N	001440	1000	1864 억		12909539	N	N	0	N	00	N
16	20240730	100121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13690	-120	5	-0.87	9572420140	698719	52.04	13720	13990	13570	17950	9670	13810	13699.95	6.92	0	-176231	14243	14026	13793	13576	13343	14135	13685	1864	4140	1000	9940	10	1	186447300	25525	26.63	2.00	12	0.37	514.00	6855.00	20950	20240521	-34.65	8457	20240118	61.88	20950	-34.65	20240521	8457	61.88	20240118	20950	-34.65	20240521	8710	57.18	20240308	3.13	N	001440	1000	1864 억		12909539	N	N	0	N	00	N
17	20240730	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13750	-60	5	-0.43	419324830	30547	2.28	13720	13810	13720	17950	9670	13810	13727.00	6.92	0	-6233	14243	14026	13793	13576	13343	14135	13685	1864	4140	1000	9940	10	1	186447300	25637	26.75	2.01	12	0.02	514.00	6855.00	20950	20240521	-34.37	8457	20240118	62.59	20950	-34.37	20240521	8457	62.59	20240118	20950	-34.37	20240521	8710	57.86	20240308	3.13	N	001440	1000	1864 억		12909539	N	N	0	N	00	N
18	20240729	160120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13810	190	2	1.40	18378616110	1326749	56.68	13620	14010	13560	17700	9540	13620	13852.50	6.74	0	328598	14540	14080	13840	13380	13140	13960	13260	1864	4080	1000	9800	10	1	186447300	25748	26.87	2.01	12	0.71	514.00	6855.00	20950	20240521	-34.08	8457	20240118	63.30	20950	-34.08	20240521	8457	63.30	20240118	20950	-34.08	20240521	8710	58.55	20240308	3.11	N	001440	1000	1864 억		12573654	N	N	0	N	00	N
19	20240729	150120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13870	250	2	1.84	16823134590	1214252	51.87	13620	14010	13560	17700	9540	13620	13854.78	6.74	0	312375	14540	14080	13840	13380	13140	13960	13260	1864	4080	1000	9800	10	1	186447300	25860	26.98	2.02	12	0.65	514.00	6855.00	20950	20240521	-33.79	8457	20240118	64.01	20950	-33.79	20240521	8457	64.01	20240118	20950	-33.79	20240521	8710	59.24	20240308	3.11	N	001440	1000	1864 억		12573654	N	N	0	N	00	N
20	20240729	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13880	260	2	1.91	15544552730	1122027	47.93	13620	14010	13560	17700	9540	13620	13854.04	6.74	0	296390	14540	14080	13840	13380	13140	13960	13260	1864	4080	1000	9800	10	1	186447300	25879	27.00	2.02	12	0.60	514.00	6855.00	20950	20240521	-33.75	8457	20240118	64.12	20950	-33.75	20240521	8457	64.12	20240118	20950	-33.75	20240521	8710	59.36	20240308	3.11	N	001440	1000	1864 억		12573654	N	N	0	N	00	N
21	20240729	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13820	200	2	1.47	14152754420	1021749	43.65	13620	14010	13560	17700	9540	13620	13851.56	6.74	0	265079	14540	14080	13840	13380	13140	13960	13260	1864	4080	1000	9800	10	1	186447300	25767	26.89	2.02	12	0.55	514.00	6855.00	20950	20240521	-34.03	8457	20240118	63.41	20950	-34.03	20240521	8457	63.41	20240118	20950	-34.03	20240521	8710	58.67	20240308	3.11	N	001440	1000	1864 억		12573654	N	N	0	N	00	N
22	20240729	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13830	210	2	1.54	13040059050	941179	40.21	13620	14010	13560	17700	9540	13620	13855.09	6.74	0	250151	14540	14080	13840	13380	13140	13960	13260	1864	4080	1000	9800	10	1	186447300	25786	26.91	2.02	12	0.50	514.00	6855.00	20950	20240521	-33.99	8457	20240118	63.53	20950	-33.99	20240521	8457	63.53	20240118	20950	-33.99	20240521	8710	58.78	20240308	3.11	N	001440	1000	1864 억		12573654	N	N	0	N	00	N
23	20240729	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13850	230	2	1.69	11391425060	821832	35.11	13620	14010	13560	17700	9540	13620	13861.09	6.74	0	241208	14540	14080	13840	13380	13140	13960	13260	1864	4080	1000	9800	10	1	186447300	25823	26.95	2.02	12	0.44	514.00	6855.00	20950	20240521	-33.89	8457	20240118	63.77	20950	-33.89	20240521	8457	63.77	20240118	20950	-33.89	20240521	8710	59.01	20240308	3.11	N	001440	1000	1864 억		12573654	N	N	0	N	00	N
24	20240729	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13900	280	2	2.06	8615865380	622397	26.59	13620	14010	13560	17700	9540	13620	13843.13	6.74	0	211005	14540	14080	13840	13380	13140	13960	13260	1864	4080	1000	9800	10	1	186447300	25916	27.04	2.03	12	0.33	514.00	6855.00	20950	20240521	-33.65	8457	20240118	64.36	20950	-33.65	20240521	8457	64.36	20240118	20950	-33.65	20240521	8710	59.59	20240308	3.11	N	001440	1000	1864 억		12573654	N	N	0	N	00	N
25	20240729	090121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13610	-10	5	-0.07	702278760	51548	2.20	13620	13680	13600	17700	9540	13620	13623.80	6.74	0	14723	14540	14080	13840	13380	13140	13960	13260	1864	4080	1000	9800	10	1	186447300	25375	26.48	1.99	12	0.03	514.00	6855.00	20950	20240521	-35.04	8457	20240118	60.93	20950	-35.04	20240521	8457	60.93	20240118	20950	-35.04	20240521	8710	56.26	20240308	3.11	N	001440	1000	1864 억		12573654	N	N	0	N	00	N
26	20240726	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13620	-230	5	-1.66	31828392500	2294047	92.88	13970	14300	13600	18000	9700	13850	13875.04	6.83	0	-177549	14603	14226	13963	13586	13323	14095	13455	1864	4150	1000	9970	10	1	186447300	25394	26.50	1.99	12	1.23	514.00	6855.00	20950	20240521	-34.99	8457	20240118	61.05	20950	-34.99	20240521	8457	61.05	20240118	20950	-34.99	20240521	8710	56.37	20240308	3.18	N	001440	1000	1864 억		12730695	N	N	1172	N	00	N
27	20240726	150119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13630	-220	5	-1.59	27905121420	2006592	81.24	13970	14300	13630	18000	9700	13850	13906.79	6.83	0	-277337	14603	14226	13963	13586	13323	14095	13455	1864	4150	1000	9970	10	1	186447300	25413	26.52	1.99	12	1.08	514.00	6855.00	20950	20240521	-34.94	8457	20240118	61.17	20950	-34.94	20240521	8457	61.17	20240118	20950	-34.94	20240521	8710	56.49	20240308	3.18	N	001440	1000	1864 억		12730695	N	N	1172	N	00	N
28	20240726	140120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13800	-50	5	-0.36	21515951270	1541222	62.40	13970	14300	13760	18000	9700	13850	13960.47	6.83	0	-213063	14603	14226	13963	13586	13323	14095	13455	1864	4150	1000	9970	10	1	186447300	25730	26.85	2.01	12	0.83	514.00	6855.00	20950	20240521	-34.13	8457	20240118	63.18	20950	-34.13	20240521	8457	63.18	20240118	20950	-34.13	20240521	8710	58.44	20240308	3.18	N	001440	1000	1864 억		12730695	N	N	1172	N	00	N
29	20240726	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13890	40	2	0.29	19336730180	1383859	56.03	13970	14300	13760	18000	9700	13850	13973.24	6.83	0	-180874	14603	14226	13963	13586	13323	14095	13455	1864	4150	1000	9970	10	1	186447300	25898	27.02	2.03	12	0.74	514.00	6855.00	20950	20240521	-33.70	8457	20240118	64.24	20950	-33.70	20240521	8457	64.24	20240118	20950	-33.70	20240521	8710	59.47	20240308	3.18	N	001440	1000	1864 억		12730695	N	N	1172	N	00	N
30	20240726	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13980	130	2	0.94	17950580470	1284362	52.00	13970	14300	13760	18000	9700	13850	13976.48	6.83	0	-154893	14603	14226	13963	13586	13323	14095	13455	1864	4150	1000	9970	10	1	186447300	26065	27.20	2.04	12	0.69	514.00	6855.00	20950	20240521	-33.27	8457	20240118	65.31	20950	-33.27	20240521	8457	65.31	20240118	20950	-33.27	20240521	8710	60.51	20240308	3.18	N	001440	1000	1864 억		12730695	N	N	1172	N	00	N
31	20240726	110119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13860	10	2	0.07	16016088750	1145529	46.38	13970	14300	13760	18000	9700	13850	13981.64	6.83	0	-197929	14603	14226	13963	13586	13323	14095	13455	1864	4150	1000	9970	10	1	186447300	25842	26.96	2.02	12	0.61	514.00	6855.00	20950	20240521	-33.84	8457	20240118	63.89	20950	-33.84	20240521	8457	63.89	20240118	20950	-33.84	20240521	8710	59.13	20240308	3.18	N	001440	1000	1864 억		12730695	N	N	1172	N	00	N
32	20240726	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13920	70	2	0.51	11211854180	798745	32.34	13970	14300	13870	18000	9700	13850	14037.35	6.83	0	-133656	14603	14226	13963	13586	13323	14095	13455	1864	4150	1000	9970	10	1	186447300	25953	27.08	2.03	12	0.43	514.00	6855.00	20950	20240521	-33.56	8457	20240118	64.60	20950	-33.56	20240521	8457	64.60	20240118	20950	-33.56	20240521	8710	59.82	20240308	3.18	N	001440	1000	1864 억		12730695	N	N	1172	N	00	N
33	20240726	090119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14280	430	2	3.10	1650552170	116915	4.73	13970	14290	13960	18000	9700	13850	14122.60	6.83	0	25851	14603	14226	13963	13586	13323	14095	13455	1864	4150	1000	9970	10	1	186447300	26625	27.78	2.08	12	0.06	514.00	6855.00	20950	20240521	-31.84	8457	20240118	68.85	20950	-31.84	20240521	8457	68.85	20240118	20950	-31.84	20240521	8710	63.95	20240308	3.18	N	001440	1000	1864 억		12730695	N	N	1172	N	00	N
34	20240725	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13850	-410	5	-2.88	33960526140	2421462	102.12	14030	14340	13700	18530	9990	14260	14025.45	6.96	0	-255862	14906	14582	14236	13912	13566	14745	14075	1864	4270	1000	10260	10	1	186447300	25823	26.95	2.02	12	1.30	514.00	6855.00	20950	20240521	-33.89	8457	20240118	63.77	20950	-33.89	20240521	8457	63.77	20240118	20950	-33.89	20240521	8710	59.01	20240308	3.18	N	001440	1000	1864 억		12981161	N	N	1172	N	00	N
35	20240725	150120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13870	-390	5	-2.73	31038904160	2210418	93.22	14030	14340	13700	18530	9990	14260	14042.06	6.96	0	-258696	14906	14582	14236	13912	13566	14745	14075	1864	4270	1000	10260	10	1	186447300	25860	26.98	2.02	12	1.19	514.00	6855.00	20950	20240521	-33.79	8457	20240118	64.01	20950	-33.79	20240521	8457	64.01	20240118	20950	-33.79	20240521	8710	59.24	20240308	3.18	N	001440	1000	1864 억		12981161	N	N	40257	N	00	N
36	20240725	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13980	-280	5	-1.96	26948565110	1916956	80.84	14030	14340	13700	18530	9990	14260	14057.96	6.96	0	-240394	14906	14582	14236	13912	13566	14745	14075	1864	4270	1000	10260	10	1	186447300	26065	27.20	2.04	12	1.03	514.00	6855.00	20950	20240521	-33.27	8457	20240118	65.31	20950	-33.27	20240521	8457	65.31	20240118	20950	-33.27	20240521	8710	60.51	20240308	3.18	N	001440	1000	1864 억		12981161	N	N	40257	N	00	N
37	20240725	130119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14030	-230	5	-1.61	24670822530	1754901	74.01	14030	14340	13700	18530	9990	14260	14058.20	6.96	0	-236090	14906	14582	14236	13912	13566	14745	14075	1864	4270	1000	10260	10	1	186447300	26159	27.30	2.05	12	0.94	514.00	6855.00	20950	20240521	-33.03	8457	20240118	65.90	20950	-33.03	20240521	8457	65.90	20240118	20950	-33.03	20240521	8710	61.08	20240308	3.18	N	001440	1000	1864 억		12981161	N	N	40257	N	00	N
38	20240725	120119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14150	-110	5	-0.77	21941709360	1561458	65.85	14030	14340	13700	18530	9990	14260	14052.02	6.96	0	-278466	14906	14582	14236	13912	13566	14745	14075	1864	4270	1000	10260	10	1	186447300	26382	27.53	2.06	12	0.84	514.00	6855.00	20950	20240521	-32.46	8457	20240118	67.32	20950	-32.46	20240521	8457	67.32	20240118	20950	-32.46	20240521	8710	62.46	20240308	3.18	N	001440	1000	1864 억		12981161	N	N	40257	N	00	N
39	20240725	110119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13960	-300	5	-2.10	18392533580	1308525	55.18	14030	14340	13700	18530	9990	14260	14055.87	6.96	0	-274338	14906	14582	14236	13912	13566	14745	14075	1864	4270	1000	10260	10	1	186447300	26028	27.16	2.04	12	0.70	514.00	6855.00	20950	20240521	-33.37	8457	20240118	65.07	20950	-33.37	20240521	8457	65.07	20240118	20950	-33.37	20240521	8710	60.28	20240308	3.18	N	001440	1000	1864 억		12981161	N	N	40257	N	00	N
40	20240725	100119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14010	-250	5	-1.75	15291983720	1086694	45.83	14030	14340	13700	18530	9990	14260	14071.96	6.96	0	-220079	14906	14582	14236	13912	13566	14745	14075	1864	4270	1000	10260	10	1	186447300	26121	27.26	2.04	12	0.58	514.00	6855.00	20950	20240521	-33.13	8457	20240118	65.66	20950	-33.13	20240521	8457	65.66	20240118	20950	-33.13	20240521	8710	60.85	20240308	3.18	N	001440	1000	1864 억		12981161	N	N	40257	N	00	N
41	20240725	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14080	-180	5	-1.26	2230907460	159723	6.74	14030	14090	13700	18530	9990	14260	13966.69	6.96	0	-68199	14906	14582	14236	13912	13566	14745	14075	1864	4270	1000	10260	10	1	186447300	26252	27.39	2.05	12	0.09	514.00	6855.00	20950	20240521	-32.79	8457	20240118	66.49	20950	-32.79	20240521	8457	66.49	20240118	20950	-32.79	20240521	8710	61.65	20240308	3.18	N	001440	1000	1864 억		12981161	N	N	40257	N	00	N
42	20240724	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14260	100	2	0.71	33383586720	2339670	78.51	14130	14560	13890	18400	9920	14160	14268.56	6.83	0	259019	14606	14382	14056	13832	13506	14435	13885	1864	4240	1000	10190	10	1	186447300	26587	27.74	2.08	12	1.25	514.00	6855.00	20950	20240521	-31.93	8457	20240118	68.62	20950	-31.93	20240521	8457	68.62	20240118	20950	-31.93	20240521	8710	63.72	20240308	3.22	N	001440	1000	1864 억		12738752	N	N	40257	N	00	N
43	20240724	150119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14330	170	2	1.20	31171022630	2184623	73.31	14130	14560	13890	18400	9920	14160	14268.40	6.83	0	225524	14606	14382	14056	13832	13506	14435	13885	1864	4240	1000	10190	10	1	186447300	26718	27.88	2.09	12	1.17	514.00	6855.00	20950	20240521	-31.60	8457	20240118	69.45	20950	-31.60	20240521	8457	69.45	20240118	20950	-31.60	20240521	8710	64.52	20240308	3.22	N	001440	1000	1864 억		12738752	N	N	53171	N	00	N
44	20240724	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14290	130	2	0.92	27529636060	1930741	64.79	14130	14560	13890	18400	9920	14160	14258.61	6.83	0	182560	14606	14382	14056	13832	13506	14435	13885	1864	4240	1000	10190	10	1	186447300	26643	27.80	2.08	12	1.04	514.00	6855.00	20950	20240521	-31.79	8457	20240118	68.97	20950	-31.79	20240521	8457	68.97	20240118	20950	-31.79	20240521	8710	64.06	20240308	3.22	N	001440	1000	1864 억		12738752	N	N	53171	N	00	N
45	20240724	130119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14310	150	2	1.06	24601585550	1726019	57.92	14130	14560	13890	18400	9920	14160	14253.40	6.83	0	130952	14606	14382	14056	13832	13506	14435	13885	1864	4240	1000	10190	10	1	186447300	26681	27.84	2.09	12	0.93	514.00	6855.00	20950	20240521	-31.69	8457	20240118	69.21	20950	-31.69	20240521	8457	69.21	20240118	20950	-31.69	20240521	8710	64.29	20240308	3.22	N	001440	1000	1864 억		12738752	N	N	53171	N	00	N
46	20240724	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14280	120	2	0.85	16821333370	1186498	39.82	14130	14320	13890	18400	9920	14160	14177.30	6.83	0	127874	14606	14382	14056	13832	13506	14435	13885	1864	4240	1000	10190	10	1	186447300	26625	27.78	2.08	12	0.64	514.00	6855.00	20950	20240521	-31.84	8457	20240118	68.85	20950	-31.84	20240521	8457	68.85	20240118	20950	-31.84	20240521	8710	63.95	20240308	3.22	N	001440	1000	1864 억		12738752	N	N	53171	N	00	N
47	20240724	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14180	20	2	0.14	12305011760	869844	29.19	14130	14270	13890	18400	9920	14160	14146.22	6.83	0	29689	14606	14382	14056	13832	13506	14435	13885	1864	4240	1000	10190	10	1	186447300	26438	27.59	2.07	12	0.47	514.00	6855.00	20950	20240521	-32.32	8457	20240118	67.67	20950	-32.32	20240521	8457	67.67	20240118	20950	-32.32	20240521	8710	62.80	20240308	3.22	N	001440	1000	1864 억		12738752	N	N	53171	N	00	N
48	20240724	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14170	10	2	0.07	8202067170	581104	19.50	14130	14270	13890	18400	9920	14160	14114.59	6.83	0	8844	14606	14382	14056	13832	13506	14435	13885	1864	4240	1000	10190	10	1	186447300	26420	27.57	2.07	12	0.31	514.00	6855.00	20950	20240521	-32.36	8457	20240118	67.55	20950	-32.36	20240521	8457	67.55	20240118	20950	-32.36	20240521	8710	62.69	20240308	3.22	N	001440	1000	1864 억		12738752	N	N	53171	N	00	N
49	20240724	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14150	-10	5	-0.07	592251700	42010	1.41	14130	14150	13950	18400	9920	14160	14097.09	6.83	0	-8249	14606	14382	14056	13832	13506	14435	13885	1864	4240	1000	10190	10	1	186447300	26382	27.53	2.06	12	0.02	514.00	6855.00	20950	20240521	-32.46	8457	20240118	67.32	20950	-32.46	20240521	8457	67.32	20240118	20950	-32.46	20240521	8710	62.46	20240308	3.22	N	001440	1000	1864 억		12738752	N	N	53171	N	00	N
50	20240723	160120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14160	0	3	0.00	41488152650	2957244	181.13	14160	14280	13730	18400	9920	14160	14028.74	6.91	0	2034	14580	14370	14210	14000	13840	14290	13920	1864	4240	1000	10190	10	1	186447300	26401	27.55	2.07	12	1.59	514.00	6855.00	20950	20240521	-32.41	8457	20240118	67.44	20950	-32.41	20240521	8457	67.44	20240118	20950	-32.41	20240521	8710	62.57	20240308	3.22	N	001440	1000	1864 억		12879912	N	N	53171	N	00	N
51	20240723	150121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14150	-10	5	-0.07	38649481800	2756842	168.86	14160	14280	13730	18400	9920	14160	14019.17	6.91	0	-75481	14580	14370	14210	14000	13840	14290	13920	1864	4240	1000	10190	10	1	186447300	26382	27.53	2.06	12	1.48	514.00	6855.00	20950	20240521	-32.46	8457	20240118	67.32	20950	-32.46	20240521	8457	67.32	20240118	20950	-32.46	20240521	8710	62.46	20240308	3.22	N	001440	1000	1864 억		12879912	N	N	819	N	00	N
52	20240723	140118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14140	-20	5	-0.14	32003900910	2286040	140.02	14160	14280	13730	18400	9920	14160	13999.29	6.91	0	-108771	14580	14370	14210	14000	13840	14290	13920	1864	4240	1000	10190	10	1	186447300	26364	27.51	2.06	12	1.23	514.00	6855.00	20950	20240521	-32.51	8457	20240118	67.20	20950	-32.51	20240521	8457	67.20	20240118	20950	-32.51	20240521	8710	62.34	20240308	3.22	N	001440	1000	1864 억		12879912	N	N	819	N	00	N
53	20240723	130118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13780	-380	5	-2.68	20491189010	1469203	89.99	14160	14280	13730	18400	9920	14160	13946.27	6.91	0	-102408	14580	14370	14210	14000	13840	14290	13920	1864	4240	1000	10190	10	1	186447300	25692	26.81	2.01	12	0.79	514.00	6855.00	20950	20240521	-34.22	8457	20240118	62.94	20950	-34.22	20240521	8457	62.94	20240118	20950	-34.22	20240521	8710	58.21	20240308	3.22	N	001440	1000	1864 억		12879912	N	N	819	N	00	N
54	20240723	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13930	-230	5	-1.62	13583234540	968998	59.35	14160	14280	13890	18400	9920	14160	14016.92	6.91	0	-39236	14580	14370	14210	14000	13840	14290	13920	1864	4240	1000	10190	10	1	186447300	25972	27.10	2.03	12	0.52	514.00	6855.00	20950	20240521	-33.51	8457	20240118	64.72	20950	-33.51	20240521	8457	64.72	20240118	20950	-33.51	20240521	8710	59.93	20240308	3.22	N	001440	1000	1864 억		12879912	N	N	819	N	00	N
55	20240723	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13950	-210	5	-1.48	11912051310	849152	52.01	14160	14280	13890	18400	9920	14160	14027.23	6.91	0	-51067	14580	14370	14210	14000	13840	14290	13920	1864	4240	1000	10190	10	1	186447300	26009	27.14	2.04	12	0.46	514.00	6855.00	20950	20240521	-33.41	8457	20240118	64.95	20950	-33.41	20240521	8457	64.95	20240118	20950	-33.41	20240521	8710	60.16	20240308	3.22	N	001440	1000	1864 억		12879912	N	N	819	N	00	N
56	20240723	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13950	-210	5	-1.48	8201304950	582939	35.70	14160	14280	13890	18400	9920	14160	14067.93	6.91	0	-87381	14580	14370	14210	14000	13840	14290	13920	1864	4240	1000	10190	10	1	186447300	26009	27.14	2.04	12	0.31	514.00	6855.00	20950	20240521	-33.41	8457	20240118	64.95	20950	-33.41	20240521	8457	64.95	20240118	20950	-33.41	20240521	8710	60.16	20240308	3.22	N	001440	1000	1864 억		12879912	N	N	819	N	00	N
57	20240723	090119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14120	-40	5	-0.28	574809080	40564	2.48	14160	14250	14120	18400	9920	14160	14172.25	6.91	0	2131	14580	14370	14210	14000	13840	14290	13920	1864	4240	1000	10190	10	1	186447300	26326	27.47	2.06	12	0.02	514.00	6855.00	20950	20240521	-32.60	8457	20240118	66.96	20950	-32.60	20240521	8457	66.96	20240118	20950	-32.60	20240521	8710	62.11	20240308	3.22	N	001440	1000	1864 억		12879912	N	N	819	N	00	N
58	20240722	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14160	-140	5	-0.98	22655091540	1599962	100.06	14300	14420	14050	18590	10010	14300	14159.65	6.86	0	93895	14620	14460	14270	14110	13920	14540	14190	1864	4290	1000	10290	10	1	186447300	26401	27.55	2.07	12	0.86	514.00	6855.00	20950	20240521	-32.41	8457	20240118	67.44	20950	-32.41	20240521	8457	67.44	20240118	20950	-32.41	20240521	8710	62.57	20240308	3.25	N	001440	1000	1864 억		12785172	N	N	819	N	00	N
59	20240722	150120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14170	-130	5	-0.91	20487080850	1446738	90.48	14300	14420	14050	18590	10010	14300	14160.75	6.86	0	97313	14620	14460	14270	14110	13920	14540	14190	1864	4290	1000	10290	10	1	186447300	26420	27.57	2.07	12	0.78	514.00	6855.00	20950	20240521	-32.36	8457	20240118	67.55	20950	-32.36	20240521	8457	67.55	20240118	20950	-32.36	20240521	8710	62.69	20240308	3.25	N	001440	1000	1864 억		12785172	N	N	758	N	00	N
60	20240722	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14180	-120	5	-0.84	17601353730	1243212	77.75	14300	14420	14050	18590	10010	14300	14157.81	6.86	0	57038	14620	14460	14270	14110	13920	14540	14190	1864	4290	1000	10290	10	1	186447300	26438	27.59	2.07	12	0.67	514.00	6855.00	20950	20240521	-32.32	8457	20240118	67.67	20950	-32.32	20240521	8457	67.67	20240118	20950	-32.32	20240521	8710	62.80	20240308	3.25	N	001440	1000	1864 억		12785172	N	N	758	N	00	N
61	20240722	130118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14120	-180	5	-1.26	15504230920	1095045	68.48	14300	14420	14050	18590	10010	14300	14158.36	6.86	0	20813	14620	14460	14270	14110	13920	14540	14190	1864	4290	1000	10290	10	1	186447300	26326	27.47	2.06	12	0.59	514.00	6855.00	20950	20240521	-32.60	8457	20240118	66.96	20950	-32.60	20240521	8457	66.96	20240118	20950	-32.60	20240521	8710	62.11	20240308	3.25	N	001440	1000	1864 억		12785172	N	N	758	N	00	N
62	20240722	120119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14070	-230	5	-1.61	13438144100	948277	59.30	14300	14420	14050	18590	10010	14300	14170.93	6.86	0	6780	14620	14460	14270	14110	13920	14540	14190	1864	4290	1000	10290	10	1	186447300	26233	27.37	2.05	12	0.51	514.00	6855.00	20950	20240521	-32.84	8457	20240118	66.37	20950	-32.84	20240521	8457	66.37	20240118	20950	-32.84	20240521	8710	61.54	20240308	3.25	N	001440	1000	1864 억		12785172	N	N	758	N	00	N
63	20240722	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14110	-190	5	-1.33	11444917190	806823	50.46	14300	14420	14060	18590	10010	14300	14184.97	6.86	0	41907	14620	14460	14270	14110	13920	14540	14190	1864	4290	1000	10290	10	1	186447300	26308	27.45	2.06	12	0.43	514.00	6855.00	20950	20240521	-32.65	8457	20240118	66.84	20950	-32.65	20240521	8457	66.84	20240118	20950	-32.65	20240521	8710	62.00	20240308	3.25	N	001440	1000	1864 억		12785172	N	N	758	N	00	N
64	20240722	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14190	-110	5	-0.77	8139031970	572449	35.80	14300	14420	14070	18590	10010	14300	14217.72	6.86	0	14286	14620	14460	14270	14110	13920	14540	14190	1864	4290	1000	10290	10	1	186447300	26457	27.61	2.07	12	0.31	514.00	6855.00	20950	20240521	-32.27	8457	20240118	67.79	20950	-32.27	20240521	8457	67.79	20240118	20950	-32.27	20240521	8710	62.92	20240308	3.25	N	001440	1000	1864 억		12785172	N	N	758	N	00	N
65	20240722	090119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14270	-30	5	-0.21	616547010	43168	2.70	14300	14310	14250	18590	10010	14300	14281.94	6.86	0	723	14620	14460	14270	14110	13920	14540	14190	1864	4290	1000	10290	10	1	186447300	26606	27.76	2.08	12	0.02	514.00	6855.00	20950	20240521	-31.89	8457	20240118	68.74	20950	-31.89	20240521	8457	68.74	20240118	20950	-31.89	20240521	8710	63.83	20240308	3.25	N	001440	1000	1864 억		12785172	N	N	758	N	00	N
66	20240719	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14300	30	2	0.21	22384551410	1569499	68.13	14270	14430	14080	18550	9990	14270	14262.16	6.86	0	-153908	14623	14446	14123	13946	13623	14535	14035	1864	4280	1000	10270	10	1	186447300	26662	27.82	2.09	12	0.84	514.00	6855.00	20950	20240521	-31.74	8457	20240118	69.09	20950	-31.74	20240521	8457	69.09	20240118	20950	-31.74	20240521	8710	64.18	20240308	3.23	N	001440	1000	1864 억		12784951	N	N	758	N	00	N
67	20240719	150119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14270	0	3	0.00	20609799840	1445174	62.74	14270	14430	14080	18550	9990	14270	14261.12	6.86	0	-144596	14623	14446	14123	13946	13623	14535	14035	1864	4280	1000	10270	10	1	186447300	26606	27.76	2.08	12	0.78	514.00	6855.00	20950	20240521	-31.89	8457	20240118	68.74	20950	-31.89	20240521	8457	68.74	20240118	20950	-31.89	20240521	8710	63.83	20240308	3.23	N	001440	1000	1864 억		12784951	N	N	1266	N	00	N
68	20240719	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14270	0	3	0.00	18359009240	1287616	55.90	14270	14430	14080	18550	9990	14270	14258.14	6.86	0	-137672	14623	14446	14123	13946	13623	14535	14035	1864	4280	1000	10270	10	1	186447300	26606	27.76	2.08	12	0.69	514.00	6855.00	20950	20240521	-31.89	8457	20240118	68.74	20950	-31.89	20240521	8457	68.74	20240118	20950	-31.89	20240521	8710	63.83	20240308	3.23	N	001440	1000	1864 억		12784951	N	N	1266	N	00	N
69	20240719	130118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14240	-30	5	-0.21	16670022630	1168919	50.74	14270	14430	14080	18550	9990	14270	14261.06	6.86	0	-116473	14623	14446	14123	13946	13623	14535	14035	1864	4280	1000	10270	10	1	186447300	26550	27.70	2.08	12	0.63	514.00	6855.00	20950	20240521	-32.03	8457	20240118	68.38	20950	-32.03	20240521	8457	68.38	20240118	20950	-32.03	20240521	8710	63.49	20240308	3.23	N	001440	1000	1864 억		12784951	N	N	1266	N	00	N
70	20240719	120118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14300	30	2	0.21	14777712280	1036174	44.98	14270	14430	14080	18550	9990	14270	14261.80	6.86	0	-76379	14623	14446	14123	13946	13623	14535	14035	1864	4280	1000	10270	10	1	186447300	26662	27.82	2.09	12	0.56	514.00	6855.00	20950	20240521	-31.74	8457	20240118	69.09	20950	-31.74	20240521	8457	69.09	20240118	20950	-31.74	20240521	8710	64.18	20240308	3.23	N	001440	1000	1864 억		12784951	N	N	1266	N	00	N
71	20240719	110119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14220	-50	5	-0.35	12312082600	863742	37.50	14270	14430	14080	18550	9990	14270	14254.35	6.86	0	-94173	14623	14446	14123	13946	13623	14535	14035	1864	4280	1000	10270	10	1	186447300	26513	27.67	2.07	12	0.46	514.00	6855.00	20950	20240521	-32.12	8457	20240118	68.14	20950	-32.12	20240521	8457	68.14	20240118	20950	-32.12	20240521	8710	63.26	20240308	3.23	N	001440	1000	1864 억		12784951	N	N	1266	N	00	N
72	20240719	100116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14320	50	2	0.35	9383700080	658689	28.59	14270	14430	14080	18550	9990	14270	14246.01	6.86	0	-53882	14623	14446	14123	13946	13623	14535	14035	1864	4280	1000	10270	10	1	186447300	26699	27.86	2.09	12	0.35	514.00	6855.00	20950	20240521	-31.65	8457	20240118	69.33	20950	-31.65	20240521	8457	69.33	20240118	20950	-31.65	20240521	8710	64.41	20240308	3.23	N	001440	1000	1864 억		12784951	N	N	1266	N	00	N
73	20240719	090123	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14270	0	3	0.00	866921410	60748	2.64	14270	14350	14230	18550	9990	14270	14270.78	6.86	0	9467	14623	14446	14123	13946	13623	14535	14035	1864	4280	1000	10270	10	1	186447300	26606	27.76	2.08	12	0.03	514.00	6855.00	20950	20240521	-31.89	8457	20240118	68.74	20950	-31.89	20240521	8457	68.74	20240118	20950	-31.89	20240521	8710	63.83	20240308	3.23	N	001440	1000	1864 억		12784951	N	N	1266	N	00	N
74	20240718	160118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14270	90	2	0.63	32095676490	2280394	108.41	14030	14300	13800	18430	9930	14180	14074.18	6.69	0	302441	14426	14302	14216	14092	14006	14260	14050	1864	4250	1000	10200	10	1	186447300	26606	27.76	2.08	12	1.22	514.00	6855.00	20950	20240521	-31.89	8457	20240118	68.74	20950	-31.89	20240521	8457	68.74	20240118	20950	-31.89	20240521	8710	63.83	20240308	3.22	N	001440	1000	1864 억		12479126	N	N	1266	N	00	N
75	20240718	150119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14200	20	2	0.14	29520242190	2099547	99.81	14030	14300	13800	18430	9930	14180	14060.07	6.69	0	245792	14426	14302	14216	14092	14006	14260	14050	1864	4250	1000	10200	10	1	186447300	26476	27.63	2.07	12	1.13	514.00	6855.00	20950	20240521	-32.22	8457	20240118	67.91	20950	-32.22	20240521	8457	67.91	20240118	20950	-32.22	20240521	8710	63.03	20240308	3.22	N	001440	1000	1864 억		12479126	N	N	8140	N	00	N
76	20240718	140118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14270	90	2	0.63	25749201350	1834211	87.20	14030	14300	13800	18430	9930	14180	14038.00	6.69	0	204775	14426	14302	14216	14092	14006	14260	14050	1864	4250	1000	10200	10	1	186447300	26606	27.76	2.08	12	0.98	514.00	6855.00	20950	20240521	-31.89	8457	20240118	68.74	20950	-31.89	20240521	8457	68.74	20240118	20950	-31.89	20240521	8710	63.83	20240308	3.22	N	001440	1000	1864 억		12479126	N	N	8140	N	00	N
77	20240718	130118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14240	60	2	0.42	21695526730	1549485	73.66	14030	14280	13800	18430	9930	14180	14001.33	6.69	0	180686	14426	14302	14216	14092	14006	14260	14050	1864	4250	1000	10200	10	1	186447300	26550	27.70	2.08	12	0.83	514.00	6855.00	20950	20240521	-32.03	8457	20240118	68.38	20950	-32.03	20240521	8457	68.38	20240118	20950	-32.03	20240521	8710	63.49	20240308	3.22	N	001440	1000	1864 억		12479126	N	N	8140	N	00	N
78	20240718	120118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14040	-140	5	-0.99	16996505760	1217766	57.89	14030	14110	13800	18430	9930	14180	13956.42	6.69	0	119445	14426	14302	14216	14092	14006	14260	14050	1864	4250	1000	10200	10	1	186447300	26177	27.32	2.05	12	0.65	514.00	6855.00	20950	20240521	-32.98	8457	20240118	66.02	20950	-32.98	20240521	8457	66.02	20240118	20950	-32.98	20240521	8710	61.19	20240308	3.22	N	001440	1000	1864 억		12479126	N	N	8140	N	00	N
79	20240718	110119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14050	-130	5	-0.92	14998607420	1075305	51.12	14030	14110	13800	18430	9930	14180	13947.41	6.69	0	107178	14426	14302	14216	14092	14006	14260	14050	1864	4250	1000	10200	10	1	186447300	26196	27.33	2.05	12	0.58	514.00	6855.00	20950	20240521	-32.94	8457	20240118	66.13	20950	-32.94	20240521	8457	66.13	20240118	20950	-32.94	20240521	8710	61.31	20240308	3.22	N	001440	1000	1864 억		12479126	N	N	8140	N	00	N
80	20240718	100119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13920	-260	5	-1.83	11023407580	791159	37.61	14030	14060	13800	18430	9930	14180	13932.05	6.69	0	85967	14426	14302	14216	14092	14006	14260	14050	1864	4250	1000	10200	10	1	186447300	25953	27.08	2.03	12	0.42	514.00	6855.00	20950	20240521	-33.56	8457	20240118	64.60	20950	-33.56	20240521	8457	64.60	20240118	20950	-33.56	20240521	8710	59.82	20240308	3.22	N	001440	1000	1864 억		12479126	N	N	8140	N	00	N
81	20240718	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13950	-230	5	-1.62	1403520510	100416	4.77	14030	14030	13800	18430	9930	14180	13969.08	6.69	0	277	14426	14302	14216	14092	14006	14260	14050	1864	4250	1000	10200	10	1	186447300	26009	27.14	2.04	12	0.05	514.00	6855.00	20950	20240521	-33.41	8457	20240118	64.95	20950	-33.41	20240521	8457	64.95	20240118	20950	-33.41	20240521	8710	60.16	20240308	3.22	N	001440	1000	1864 억		12479126	N	N	8140	N	00	N
82	20240717	160120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14180	-40	5	-0.28	29239368820	2057495	39.79	14220	14340	14130	18480	9960	14220	14211.23	6.65	0	107766	15046	14632	14216	13802	13386	14425	13595	1864	4260	1000	10230	10	1	186447300	26438	27.59	2.07	12	1.10	514.00	6855.00	20950	20240521	-32.32	8457	20240118	67.67	20950	-32.32	20240521	8457	67.67	20240118	20950	-32.32	20240521	8710	62.80	20240308	3.28	N	001440	1000	1864 억		12390029	N	N	8140	N	00	N
83	20240717	150121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14220	0	3	0.00	26687895680	1877710	36.32	14220	14340	14130	18480	9960	14220	14213.00	6.65	0	102452	15046	14632	14216	13802	13386	14425	13595	1864	4260	1000	10230	10	1	186447300	26513	27.67	2.07	12	1.01	514.00	6855.00	20950	20240521	-32.12	8457	20240118	68.14	20950	-32.12	20240521	8457	68.14	20240118	20950	-32.12	20240521	8710	63.26	20240308	3.28	N	001440	1000	1864 억		12390029	N	N	0	N	00	N
84	20240717	140120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14200	-20	5	-0.14	23539579420	1655948	32.03	14220	14340	14130	18480	9960	14220	14215.17	6.65	0	48318	15046	14632	14216	13802	13386	14425	13595	1864	4260	1000	10230	10	1	186447300	26476	27.63	2.07	12	0.89	514.00	6855.00	20950	20240521	-32.22	8457	20240118	67.91	20950	-32.22	20240521	8457	67.91	20240118	20950	-32.22	20240521	8710	63.03	20240308	3.28	N	001440	1000	1864 억		12390029	N	N	0	N	00	N
85	20240717	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14180	-40	5	-0.28	21393511120	1504758	29.10	14220	14340	14130	18480	9960	14220	14217.24	6.65	0	21649	15046	14632	14216	13802	13386	14425	13595	1864	4260	1000	10230	10	1	186447300	26438	27.59	2.07	12	0.81	514.00	6855.00	20950	20240521	-32.32	8457	20240118	67.67	20950	-32.32	20240521	8457	67.67	20240118	20950	-32.32	20240521	8710	62.80	20240308	3.28	N	001440	1000	1864 억		12390029	N	N	0	N	00	N
86	20240717	120121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14160	-60	5	-0.42	19355468170	1361015	26.32	14220	14340	14130	18480	9960	14220	14221.35	6.65	0	25750	15046	14632	14216	13802	13386	14425	13595	1864	4260	1000	10230	10	1	186447300	26401	27.55	2.07	12	0.73	514.00	6855.00	20950	20240521	-32.41	8457	20240118	67.44	20950	-32.41	20240521	8457	67.44	20240118	20950	-32.41	20240521	8710	62.57	20240308	3.28	N	001440	1000	1864 억		12390029	N	N	0	N	00	N
87	20240717	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14260	40	2	0.28	15454929420	1086205	21.01	14220	14340	14130	18480	9960	14220	14228.38	6.65	0	66042	15046	14632	14216	13802	13386	14425	13595	1864	4260	1000	10230	10	1	186447300	26587	27.74	2.08	12	0.58	514.00	6855.00	20950	20240521	-31.93	8457	20240118	68.62	20950	-31.93	20240521	8457	68.62	20240118	20950	-31.93	20240521	8710	63.72	20240308	3.28	N	001440	1000	1864 억		12390029	N	N	0	N	00	N
88	20240717	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14250	30	2	0.21	10797534180	758969	14.68	14220	14340	14130	18480	9960	14220	14226.59	6.65	0	23391	15046	14632	14216	13802	13386	14425	13595	1864	4260	1000	10230	10	1	186447300	26569	27.72	2.08	12	0.41	514.00	6855.00	20950	20240521	-31.98	8457	20240118	68.50	20950	-31.98	20240521	8457	68.50	20240118	20950	-31.98	20240521	8710	63.61	20240308	3.28	N	001440	1000	1864 억		12390029	N	N	0	N	00	N
89	20240717	090116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14200	-20	5	-0.14	788903630	55423	1.07	14220	14320	14190	18480	9960	14220	14234.40	6.65	0	-2936	15046	14632	14216	13802	13386	14425	13595	1864	4260	1000	10230	10	1	186447300	26476	27.63	2.07	12	0.03	514.00	6855.00	20950	20240521	-32.22	8457	20240118	67.91	20950	-32.22	20240521	8457	67.91	20240118	20950	-32.22	20240521	8710	63.03	20240308	3.28	N	001440	1000	1864 억		12390029	N	N	0	N	00	N
90	20240716	160120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14220	-80	5	-0.56	72256320760	5105681	48.60	14310	14630	13800	18590	10010	14300	14151.94	6.47	0	299207	16406	15352	14726	13672	13046	15040	13360	1864	4290	1000	10290	10	1	186447300	26513	27.67	2.07	12	2.74	514.00	6855.00	20950	20240521	-32.12	8457	20240118	68.14	20950	-32.12	20240521	8457	68.14	20240118	20950	-32.12	20240521	8710	63.26	20240308	3.29	N	001440	1000	1864 억		12060714	N	N	5	N	00	N
91	20240716	150121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14330	30	2	0.21	68642171860	4852123	46.19	14310	14630	13800	18590	10010	14300	14146.79	6.47	0	296284	16406	15352	14726	13672	13046	15040	13360	1864	4290	1000	10290	10	1	186447300	26718	27.88	2.09	12	2.60	514.00	6855.00	20950	20240521	-31.60	8457	20240118	69.45	20950	-31.60	20240521	8457	69.45	20240118	20950	-31.60	20240521	8710	64.52	20240308	3.29	N	001440	1000	1864 억		12060714	N	N	5	N	00	N
92	20240716	140121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14170	-130	5	-0.91	59716442640	4226849	40.24	14310	14630	13800	18590	10010	14300	14127.84	6.47	0	241779	16406	15352	14726	13672	13046	15040	13360	1864	4290	1000	10290	10	1	186447300	26420	27.57	2.07	12	2.27	514.00	6855.00	20950	20240521	-32.36	8457	20240118	67.55	20950	-32.36	20240521	8457	67.55	20240118	20950	-32.36	20240521	8710	62.69	20240308	3.29	N	001440	1000	1864 억		12060714	N	N	5	N	00	N
93	20240716	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14110	-190	5	-1.33	54454816110	3855928	36.71	14310	14630	13800	18590	10010	14300	14122.31	6.47	0	238564	16406	15352	14726	13672	13046	15040	13360	1864	4290	1000	10290	10	1	186447300	26308	27.45	2.06	12	2.07	514.00	6855.00	20950	20240521	-32.65	8457	20240118	66.84	20950	-32.65	20240521	8457	66.84	20240118	20950	-32.65	20240521	8710	62.00	20240308	3.29	N	001440	1000	1864 억		12060714	N	N	5	N	00	N
94	20240716	120121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14130	-170	5	-1.19	51833889250	3670100	34.94	14310	14630	13800	18590	10010	14300	14123.23	6.47	0	237312	16406	15352	14726	13672	13046	15040	13360	1864	4290	1000	10290	10	1	186447300	26345	27.49	2.06	12	1.97	514.00	6855.00	20950	20240521	-32.55	8457	20240118	67.08	20950	-32.55	20240521	8457	67.08	20240118	20950	-32.55	20240521	8710	62.23	20240308	3.29	N	001440	1000	1864 억		12060714	N	N	5	N	00	N
95	20240716	110121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14110	-190	5	-1.33	47597128860	3369596	32.08	14310	14630	13800	18590	10010	14300	14125.41	6.47	0	213801	16406	15352	14726	13672	13046	15040	13360	1864	4290	1000	10290	10	1	186447300	26308	27.45	2.06	12	1.81	514.00	6855.00	20950	20240521	-32.65	8457	20240118	66.84	20950	-32.65	20240521	8457	66.84	20240118	20950	-32.65	20240521	8710	62.00	20240308	3.29	N	001440	1000	1864 억		12060714	N	N	5	N	00	N
96	20240716	100120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	13980	-320	5	-2.24	31902371160	2242126	21.34	14310	14630	13930	18590	10010	14300	14228.59	6.47	0	-7681	16406	15352	14726	13672	13046	15040	13360	1864	4290	1000	10290	10	1	186447300	26065	27.20	2.04	12	1.20	514.00	6855.00	20950	20240521	-33.27	8457	20240118	65.31	20950	-33.27	20240521	8457	65.31	20240118	20950	-33.27	20240521	8710	60.51	20240308	3.29	N	001440	1000	1864 억		12060714	N	N	5	N	00	N
97	20240716	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14610	310	2	2.17	3631761600	250785	2.39	14310	14630	14310	18590	10010	14300	14482.46	6.47	0	65129	16406	15352	14726	13672	13046	15040	13360	1864	4290	1000	10290	10	1	186447300	27240	28.42	2.13	12	0.13	514.00	6855.00	20950	20240521	-30.26	8457	20240118	72.76	20950	-30.26	20240521	8457	72.76	20240118	20950	-30.26	20240521	8710	67.74	20240308	3.29	N	001440	1000	1864 억		12060714	N	N	5	N	00	N
98	20240715	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14300	-1160	5	-7.50	153260752100	10346685	227.01	14990	15780	14100	20050	10830	15460	14814.46	6.31	0	95093	16713	16086	15713	15086	14713	15900	14900	1864	4590	1000	11130	10	1	186447300	26662	27.82	2.09	12	5.55	514.00	6855.00	20950	20240521	-31.74	8457	20240118	69.09	20950	-31.74	20240521	8457	69.09	20240118	20950	-31.74	20240521	8710	64.18	20240308	3.26	N	001440	1000	1864 억		11769669	N	N	5	N	00	N
99	20240715	150120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14230	-1230	5	-7.96	140866149920	9477260	207.94	14990	15780	14100	20050	10830	15460	14863.49	6.31	0	43593	16713	16086	15713	15086	14713	15900	14900	1864	4590	1000	11130	10	1	186447300	26531	27.68	2.08	12	5.08	514.00	6855.00	20950	20240521	-32.08	8457	20240118	68.26	20950	-32.08	20240521	8457	68.26	20240118	20950	-32.08	20240521	8710	63.38	20240308	3.26	N	001440	1000	1864 억		11769669	N	N	469	N	00	N
100	20240715	140120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14200	-1260	5	-8.15	106768980500	7090878	155.58	14990	15780	14200	20050	10830	15460	15057.13	6.31	0	168541	16713	16086	15713	15086	14713	15900	14900	1864	4590	1000	11130	10	1	186447300	26476	27.63	2.07	12	3.80	514.00	6855.00	20950	20240521	-32.22	8457	20240118	67.91	20950	-32.22	20240521	8457	67.91	20240118	20950	-32.22	20240521	8710	63.03	20240308	3.26	N	001440	1000	1864 억		11769669	N	N	469	N	00	N
101	20240715	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15140	-320	5	-2.07	65625166140	4272665	93.75	14990	15780	14810	20050	10830	15460	15359.26	6.31	0	399676	16713	16086	15713	15086	14713	15900	14900	1864	4590	1000	11130	10	1	186447300	28228	29.46	2.21	12	2.29	514.00	6855.00	20950	20240521	-27.73	8457	20240118	79.02	20950	-27.73	20240521	8457	79.02	20240118	20950	-27.73	20240521	8710	73.82	20240308	3.26	N	001440	1000	1864 억		11769669	N	N	469	N	00	N
102	20240715	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15650	190	2	1.23	47680444630	3090940	67.82	14990	15780	14900	20050	10830	15460	15425.85	6.31	0	405703	16713	16086	15713	15086	14713	15900	14900	1864	4590	1000	11130	10	1	186447300	29179	30.45	2.28	12	1.66	514.00	6855.00	20950	20240521	-25.30	8457	20240118	85.05	20950	-25.30	20240521	8457	85.05	20240118	20950	-25.30	20240521	8710	79.68	20240308	3.26	N	001440	1000	1864 억		11769669	N	N	469	N	00	N
103	20240715	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15770	310	2	2.01	43038686320	2794937	61.32	14990	15770	14900	20050	10830	15460	15398.77	6.31	0	436578	16713	16086	15713	15086	14713	15900	14900	1864	4590	1000	11130	10	1	186447300	29403	30.68	2.30	12	1.50	514.00	6855.00	20950	20240521	-24.73	8457	20240118	86.47	20950	-24.73	20240521	8457	86.47	20240118	20950	-24.73	20240521	8710	81.06	20240308	3.26	N	001440	1000	1864 억		11769669	N	N	469	N	00	N
104	20240715	100121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15600	140	2	0.91	32224040000	2104682	46.18	14990	15740	14900	20050	10830	15460	15310.52	6.31	0	210165	16713	16086	15713	15086	14713	15900	14900	1864	4590	1000	11130	10	1	186447300	29086	30.35	2.28	12	1.13	514.00	6855.00	20950	20240521	-25.54	8457	20240118	84.46	20950	-25.54	20240521	8457	84.46	20240118	20950	-25.54	20240521	8710	79.10	20240308	3.26	N	001440	1000	1864 억		11769669	N	N	469	N	00	N
105	20240715	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14910	-550	5	-3.56	5700859240	380582	8.35	14990	15150	14900	20050	10830	15460	14977.11	6.31	0	44525	16713	16086	15713	15086	14713	15900	14900	1864	4590	1000	11130	10	1	186447300	27799	29.01	2.18	12	0.20	514.00	6855.00	20950	20240521	-28.83	8457	20240118	76.30	20950	-28.83	20240521	8457	76.30	20240118	20950	-28.83	20240521	8710	71.18	20240308	3.26	N	001440	1000	1864 억		11769669	N	N	469	N	00	N
106	20240712	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15460	-670	5	-4.15	70918040820	4496224	24.24	16230	16340	15340	20950	11300	16130	15772.20	6.58	0	-512864	17830	16980	16250	15400	14670	17405	15825	1864	4820	1000	11610	10	1	186447300	28825	30.08	2.26	12	2.41	514.00	6855.00	20950	20240521	-26.21	8457	20240118	82.81	20950	-26.21	20240521	8457	82.81	20240118	20950	-26.21	20240521	8710	77.50	20240308	3.27	N	001440	1000	1864 억		12273079	N	N	469	N	00	N
107	20240712	150119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15480	-650	5	-4.03	67495008600	4275151	23.04	16230	16340	15340	20950	11300	16130	15786.70	6.58	0	-517447	17830	16980	16250	15400	14670	17405	15825	1864	4820	1000	11610	10	1	186447300	28862	30.12	2.26	12	2.29	514.00	6855.00	20950	20240521	-26.11	8457	20240118	83.04	20950	-26.11	20240521	8457	83.04	20240118	20950	-26.11	20240521	8710	77.73	20240308	3.27	N	001440	1000	1864 억		12273079	N	N	249	N	00	N
108	20240712	140121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15420	-710	5	-4.40	60791448170	3840742	20.70	16230	16340	15400	20950	11300	16130	15827.02	6.58	0	-492565	17830	16980	16250	15400	14670	17405	15825	1864	4820	1000	11610	10	1	186447300	28750	30.00	2.25	12	2.06	514.00	6855.00	20950	20240521	-26.40	8457	20240118	82.33	20950	-26.40	20240521	8457	82.33	20240118	20950	-26.40	20240521	8710	77.04	20240308	3.27	N	001440	1000	1864 억		12273079	N	N	249	N	00	N
109	20240712	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15660	-470	5	-2.91	50305196100	3165570	17.06	16230	16340	15630	20950	11300	16130	15890.36	6.58	0	-378658	17830	16980	16250	15400	14670	17405	15825	1864	4820	1000	11610	10	1	186447300	29198	30.47	2.28	12	1.70	514.00	6855.00	20950	20240521	-25.25	8457	20240118	85.17	20950	-25.25	20240521	8457	85.17	20240118	20950	-25.25	20240521	8710	79.79	20240308	3.27	N	001440	1000	1864 억		12273079	N	N	249	N	00	N
110	20240712	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15740	-390	5	-2.42	45369219080	2851448	15.37	16230	16340	15660	20950	11300	16130	15909.93	6.58	0	-273044	17830	16980	16250	15400	14670	17405	15825	1864	4820	1000	11610	10	1	186447300	29347	30.62	2.30	12	1.53	514.00	6855.00	20950	20240521	-24.87	8457	20240118	86.12	20950	-24.87	20240521	8457	86.12	20240118	20950	-24.87	20240521	8710	80.71	20240308	3.27	N	001440	1000	1864 억		12273079	N	N	249	N	00	N
111	20240712	110119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15810	-320	5	-1.98	41810706020	2626123	14.16	16230	16340	15660	20950	11300	16130	15920.03	6.58	0	-247543	17830	16980	16250	15400	14670	17405	15825	1864	4820	1000	11610	10	1	186447300	29477	30.76	2.31	12	1.41	514.00	6855.00	20950	20240521	-24.53	8457	20240118	86.95	20950	-24.53	20240521	8457	86.95	20240118	20950	-24.53	20240521	8710	81.52	20240308	3.27	N	001440	1000	1864 억		12273079	N	N	249	N	00	N
112	20240712	100119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15770	-360	5	-2.23	33182931410	2077976	11.20	16230	16340	15740	20950	11300	16130	15967.85	6.58	0	-236726	17830	16980	16250	15400	14670	17405	15825	1864	4820	1000	11610	10	1	186447300	29403	30.68	2.30	12	1.11	514.00	6855.00	20950	20240521	-24.73	8457	20240118	86.47	20950	-24.73	20240521	8457	86.47	20240118	20950	-24.73	20240521	8710	81.06	20240308	3.27	N	001440	1000	1864 억		12273079	N	N	249	N	00	N
113	20240712	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16280	150	2	0.93	4231556840	260262	1.40	16230	16320	16220	20950	11300	16130	16265.66	6.58	0	-14894	17830	16980	16250	15400	14670	17405	15825	1864	4820	1000	11610	10	1	186447300	30354	31.67	2.37	12	0.14	514.00	6855.00	20950	20240521	-22.29	8457	20240118	92.50	20950	-22.29	20240521	8457	92.50	20240118	20950	-22.29	20240521	8710	86.91	20240308	3.27	N	001440	1000	1864 억		12273079	N	N	249	N	00	N
114	20240711	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16130	750	2	4.88	301536738620	18357445	319.89	15580	17100	15520	19990	10770	15380	16425.99	6.45	0	536506	15893	15636	15463	15206	15033	15765	15335	1864	4610	1000	11070	10	1	186447300	30074	31.38	2.35	12	9.85	514.00	6855.00	20950	20240521	-23.01	8457	20240118	90.73	20950	-23.01	20240521	8457	90.73	20240118	20950	-23.01	20240521	8710	85.19	20240308	3.31	N	001440	1000	1864 억		12026810	N	N	249	N	00	N
115	20240711	150119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16180	800	2	5.20	291184075470	17715068	308.70	15580	17100	15520	19990	10770	15380	16437.11	6.45	0	577730	15893	15636	15463	15206	15033	15765	15335	1864	4610	1000	11070	10	1	186447300	30167	31.48	2.36	12	9.50	514.00	6855.00	20950	20240521	-22.77	8457	20240118	91.32	20950	-22.77	20240521	8457	91.32	20240118	20950	-22.77	20240521	8710	85.76	20240308	3.31	N	001440	1000	1864 억		12026810	N	N	1823	N	00	N
116	20240711	140120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16090	710	2	4.62	281286080590	17102606	298.03	15580	17100	15520	19990	10770	15380	16447.00	6.45	0	515752	15893	15636	15463	15206	15033	15765	15335	1864	4610	1000	11070	10	1	186447300	29999	31.30	2.35	12	9.17	514.00	6855.00	20950	20240521	-23.20	8457	20240118	90.26	20950	-23.20	20240521	8457	90.26	20240118	20950	-23.20	20240521	8710	84.73	20240308	3.31	N	001440	1000	1864 억		12026810	N	N	1823	N	00	N
117	20240711	130120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16180	800	2	5.20	267514117740	16245786	283.10	15580	17100	15520	19990	10770	15380	16466.71	6.45	0	521514	15893	15636	15463	15206	15033	15765	15335	1864	4610	1000	11070	10	1	186447300	30167	31.48	2.36	12	8.71	514.00	6855.00	20950	20240521	-22.77	8457	20240118	91.32	20950	-22.77	20240521	8457	91.32	20240118	20950	-22.77	20240521	8710	85.76	20240308	3.31	N	001440	1000	1864 억		12026810	N	N	1823	N	00	N
118	20240711	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16190	810	2	5.27	257159165550	15606415	271.96	15580	17100	15520	19990	10770	15380	16477.82	6.45	0	568914	15893	15636	15463	15206	15033	15765	15335	1864	4610	1000	11070	10	1	186447300	30186	31.50	2.36	12	8.37	514.00	6855.00	20950	20240521	-22.72	8457	20240118	91.44	20950	-22.72	20240521	8457	91.44	20240118	20950	-22.72	20240521	8710	85.88	20240308	3.31	N	001440	1000	1864 억		12026810	N	N	1823	N	00	N
119	20240711	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16240	860	2	5.59	231378793550	14014714	244.22	15580	17100	15520	19990	10770	15380	16509.74	6.45	0	777167	15893	15636	15463	15206	15033	15765	15335	1864	4610	1000	11070	10	1	186447300	30279	31.60	2.37	12	7.52	514.00	6855.00	20950	20240521	-22.48	8457	20240118	92.03	20950	-22.48	20240521	8457	92.03	20240118	20950	-22.48	20240521	8710	86.45	20240308	3.31	N	001440	1000	1864 억		12026810	N	N	1823	N	00	N
120	20240711	100119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16470	1090	2	7.09	69139913240	4305410	75.03	15580	16650	15520	19990	10770	15380	16058.92	6.45	0	568894	15893	15636	15463	15206	15033	15765	15335	1864	4610	1000	11070	10	1	186447300	30708	32.04	2.40	12	2.31	514.00	6855.00	20950	20240521	-21.38	8457	20240118	94.75	20950	-21.38	20240521	8457	94.75	20240118	20950	-21.38	20240521	8710	89.09	20240308	3.31	N	001440	1000	1864 억		12026810	N	N	1823	N	00	N
121	20240711	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15590	210	2	1.37	1471456330	94504	1.65	15580	15610	15520	19990	10770	15380	15571.22	6.45	0	3600	15893	15636	15463	15206	15033	15765	15335	1864	4610	1000	11070	10	1	186447300	29067	30.33	2.27	12	0.05	514.00	6855.00	20950	20240521	-25.58	8457	20240118	84.34	20950	-25.58	20240521	8457	84.34	20240118	20950	-25.58	20240521	8710	78.99	20240308	3.31	N	001440	1000	1864 억		12026810	N	N	1823	N	00	N
122	20240710	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15380	390	2	2.60	88258303210	5704948	158.07	15340	15720	15290	19480	10500	14990	15470.55	6.69	0	-193148	15336	15162	14816	14642	14296	15250	14730	1864	4490	1000	10790	10	1	186447300	28676	29.92	2.24	12	3.06	514.00	6855.00	20950	20240521	-26.59	8457	20240118	81.86	20950	-26.59	20240521	8457	81.86	20240118	20950	-26.59	20240521	8710	76.58	20240308	3.27	N	001440	1000	1864 억		12475632	N	N	1823	N	00	N
123	20240710	150119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15440	450	2	3.00	85358197700	5516494	152.85	15340	15720	15290	19480	10500	14990	15473.27	6.69	0	-225057	15336	15162	14816	14642	14296	15250	14730	1864	4490	1000	10790	10	1	186447300	28787	30.04	2.25	12	2.96	514.00	6855.00	20950	20240521	-26.30	8457	20240118	82.57	20950	-26.30	20240521	8457	82.57	20240118	20950	-26.30	20240521	8710	77.27	20240308	3.27	N	001440	1000	1864 억		12475632	N	N	296	N	00	N
124	20240710	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15450	460	2	3.07	80646555010	5211859	144.41	15340	15720	15290	19480	10500	14990	15473.66	6.69	0	-242548	15336	15162	14816	14642	14296	15250	14730	1864	4490	1000	10790	10	1	186447300	28806	30.06	2.25	12	2.80	514.00	6855.00	20950	20240521	-26.25	8457	20240118	82.69	20950	-26.25	20240521	8457	82.69	20240118	20950	-26.25	20240521	8710	77.38	20240308	3.27	N	001440	1000	1864 억		12475632	N	N	296	N	00	N
125	20240710	130119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15410	420	2	2.80	73989652560	4780726	132.47	15340	15720	15290	19480	10500	14990	15476.66	6.69	0	-244972	15336	15162	14816	14642	14296	15250	14730	1864	4490	1000	10790	10	1	186447300	28732	29.98	2.25	12	2.56	514.00	6855.00	20950	20240521	-26.44	8457	20240118	82.22	20950	-26.44	20240521	8457	82.22	20240118	20950	-26.44	20240521	8710	76.92	20240308	3.27	N	001440	1000	1864 억		12475632	N	N	296	N	00	N
126	20240710	120119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15410	420	2	2.80	71294982220	4605818	127.62	15340	15720	15290	19480	10500	14990	15479.33	6.69	0	-244620	15336	15162	14816	14642	14296	15250	14730	1864	4490	1000	10790	10	1	186447300	28732	29.98	2.25	12	2.47	514.00	6855.00	20950	20240521	-26.44	8457	20240118	82.22	20950	-26.44	20240521	8457	82.22	20240118	20950	-26.44	20240521	8710	76.92	20240308	3.27	N	001440	1000	1864 억		12475632	N	N	296	N	00	N
127	20240710	110120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15520	530	2	3.54	66801183300	4314805	119.56	15340	15720	15290	19480	10500	14990	15481.85	6.69	0	-237648	15336	15162	14816	14642	14296	15250	14730	1864	4490	1000	10790	10	1	186447300	28937	30.19	2.26	12	2.31	514.00	6855.00	20950	20240521	-25.92	8457	20240118	83.52	20950	-25.92	20240521	8457	83.52	20240118	20950	-25.92	20240521	8710	78.19	20240308	3.27	N	001440	1000	1864 억		12475632	N	N	296	N	00	N
128	20240710	100119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15550	560	2	3.74	53521453810	3460156	95.88	15340	15720	15290	19480	10500	14990	15467.93	6.69	0	-422923	15336	15162	14816	14642	14296	15250	14730	1864	4490	1000	10790	10	1	186447300	28993	30.25	2.27	12	1.86	514.00	6855.00	20950	20240521	-25.78	8457	20240118	83.87	20950	-25.78	20240521	8457	83.87	20240118	20950	-25.78	20240521	8710	78.53	20240308	3.27	N	001440	1000	1864 억		12475632	N	N	296	N	00	N
129	20240710	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15390	400	2	2.67	5349517420	348359	9.65	15340	15430	15310	19480	10500	14990	15356.34	6.69	0	-87538	15336	15162	14816	14642	14296	15250	14730	1864	4490	1000	10790	10	1	186447300	28694	29.94	2.25	12	0.19	514.00	6855.00	20950	20240521	-26.54	8457	20240118	81.98	20950	-26.54	20240521	8457	81.98	20240118	20950	-26.54	20240521	8710	76.69	20240308	3.27	N	001440	1000	1864 억		12475632	N	N	296	N	00	N
130	20240709	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14990	510	2	3.52	51472254360	3485100	111.22	14480	14990	14470	18820	10140	14480	14768.64	6.57	0	265305	15113	14796	14563	14246	14013	14955	14405	1864	4340	1000	10420	10	1	186447300	27948	29.16	2.19	12	1.87	514.00	6855.00	20950	20240521	-28.45	8457	20240118	77.25	20950	-28.45	20240521	8457	77.25	20240118	20950	-28.45	20240521	8710	72.10	20240308	3.30	N	001440	1000	1864 억		12241523	N	N	296	N	00	N
131	20240709	150120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14930	450	2	3.11	47710480970	3233823	103.20	14480	14990	14470	18820	10140	14480	14753.65	6.57	0	244154	15113	14796	14563	14246	14013	14955	14405	1864	4340	1000	10420	10	1	186447300	27837	29.05	2.18	12	1.73	514.00	6855.00	20950	20240521	-28.74	8457	20240118	76.54	20950	-28.74	20240521	8457	76.54	20240118	20950	-28.74	20240521	8710	71.41	20240308	3.30	N	001440	1000	1864 억		12241523	N	N	0	N	00	N
132	20240709	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14890	410	2	2.83	43942932000	2981273	95.14	14480	14990	14470	18820	10140	14480	14739.73	6.57	0	220894	15113	14796	14563	14246	14013	14955	14405	1864	4340	1000	10420	10	1	186447300	27762	28.97	2.17	12	1.60	514.00	6855.00	20950	20240521	-28.93	8457	20240118	76.07	20950	-28.93	20240521	8457	76.07	20240118	20950	-28.93	20240521	8710	70.95	20240308	3.30	N	001440	1000	1864 억		12241523	N	N	0	N	00	N
133	20240709	130119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14820	340	2	2.35	36243423740	2464897	78.67	14480	14900	14470	18820	10140	14480	14703.90	6.57	0	226253	15113	14796	14563	14246	14013	14955	14405	1864	4340	1000	10420	10	1	186447300	27631	28.83	2.16	12	1.32	514.00	6855.00	20950	20240521	-29.26	8457	20240118	75.24	20950	-29.26	20240521	8457	75.24	20240118	20950	-29.26	20240521	8710	70.15	20240308	3.30	N	001440	1000	1864 억		12241523	N	N	0	N	00	N
134	20240709	120120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14650	170	2	1.17	29362562960	2000479	63.84	14480	14830	14470	18820	10140	14480	14677.85	6.57	0	20333	15113	14796	14563	14246	14013	14955	14405	1864	4340	1000	10420	10	1	186447300	27315	28.50	2.14	12	1.07	514.00	6855.00	20950	20240521	-30.07	8457	20240118	73.23	20950	-30.07	20240521	8457	73.23	20240118	20950	-30.07	20240521	8710	68.20	20240308	3.30	N	001440	1000	1864 억		12241523	N	N	0	N	00	N
135	20240709	110119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14770	290	2	2.00	26146202900	1781802	56.86	14480	14830	14470	18820	10140	14480	14674.11	6.57	0	53332	15113	14796	14563	14246	14013	14955	14405	1864	4340	1000	10420	10	1	186447300	27538	28.74	2.15	12	0.96	514.00	6855.00	20950	20240521	-29.50	8457	20240118	74.65	20950	-29.50	20240521	8457	74.65	20240118	20950	-29.50	20240521	8710	69.58	20240308	3.30	N	001440	1000	1864 억		12241523	N	N	0	N	00	N
136	20240709	100119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14700	220	2	1.52	19191161020	1309254	41.78	14480	14830	14470	18820	10140	14480	14658.20	6.57	0	99757	15113	14796	14563	14246	14013	14955	14405	1864	4340	1000	10420	10	1	186447300	27408	28.60	2.14	12	0.70	514.00	6855.00	20950	20240521	-29.83	8457	20240118	73.82	20950	-29.83	20240521	8457	73.82	20240118	20950	-29.83	20240521	8710	68.77	20240308	3.30	N	001440	1000	1864 억		12241523	N	N	0	N	00	N
137	20240709	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14700	220	2	1.52	1850256680	127351	4.06	14480	14700	14480	18820	10140	14480	14529.12	6.57	0	42040	15113	14796	14563	14246	14013	14955	14405	1864	4340	1000	10420	10	1	186447300	27408	28.60	2.14	12	0.07	514.00	6855.00	20950	20240521	-29.83	8457	20240118	73.82	20950	-29.83	20240521	8457	73.82	20240118	20950	-29.83	20240521	8710	68.77	20240308	3.30	N	001440	1000	1864 억		12241523	N	N	0	N	00	N
138	20240708	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14480	50	2	0.35	45171385290	3099529	96.34	14400	14880	14330	18750	10110	14430	14574.13	6.44	0	232349	15030	14730	14560	14260	14090	14645	14175	1864	4320	1000	10380	10	1	186447300	26998	28.17	2.11	12	1.66	514.00	6855.00	20950	20240521	-30.88	8457	20240118	71.22	20950	-30.88	20240521	8457	71.22	20240118	20950	-30.88	20240521	8710	66.25	20240308	3.30	N	001440	1000	1864 억		11998240	N	N	77	N	00	N
139	20240708	150120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14440	10	2	0.07	42098996610	2886928	89.73	14400	14880	14330	18750	10110	14430	14582.85	6.44	0	169991	15030	14730	14560	14260	14090	14645	14175	1864	4320	1000	10380	10	1	186447300	26923	28.09	2.11	12	1.55	514.00	6855.00	20950	20240521	-31.07	8457	20240118	70.75	20950	-31.07	20240521	8457	70.75	20240118	20950	-31.07	20240521	8710	65.79	20240308	3.30	N	001440	1000	1864 억		11998240	N	N	77	N	00	N
140	20240708	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14450	20	2	0.14	36609160930	2506623	77.91	14400	14880	14330	18750	10110	14430	14605.27	6.44	0	70096	15030	14730	14560	14260	14090	14645	14175	1864	4320	1000	10380	10	1	186447300	26942	28.11	2.11	12	1.34	514.00	6855.00	20950	20240521	-31.03	8457	20240118	70.86	20950	-31.03	20240521	8457	70.86	20240118	20950	-31.03	20240521	8710	65.90	20240308	3.30	N	001440	1000	1864 억		11998240	N	N	77	N	00	N
141	20240708	130119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14540	110	2	0.76	31478354250	2152195	66.89	14400	14880	14330	18750	10110	14430	14626.55	6.44	0	85051	15030	14730	14560	14260	14090	14645	14175	1864	4320	1000	10380	10	1	186447300	27109	28.29	2.12	12	1.15	514.00	6855.00	20950	20240521	-30.60	8457	20240118	71.93	20950	-30.60	20240521	8457	71.93	20240118	20950	-30.60	20240521	8710	66.93	20240308	3.30	N	001440	1000	1864 억		11998240	N	N	77	N	00	N
142	20240708	120119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14550	120	2	0.83	29022878900	1983344	61.65	14400	14880	14330	18750	10110	14430	14633.74	6.44	0	79951	15030	14730	14560	14260	14090	14645	14175	1864	4320	1000	10380	10	1	186447300	27128	28.31	2.12	12	1.06	514.00	6855.00	20950	20240521	-30.55	8457	20240118	72.05	20950	-30.55	20240521	8457	72.05	20240118	20950	-30.55	20240521	8710	67.05	20240308	3.30	N	001440	1000	1864 억		11998240	N	N	77	N	00	N
143	20240708	110119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14580	150	2	1.04	25170237390	1718157	53.40	14400	14880	14330	18750	10110	14430	14650.09	6.44	0	62684	15030	14730	14560	14260	14090	14645	14175	1864	4320	1000	10380	10	1	186447300	27184	28.37	2.13	12	0.92	514.00	6855.00	20950	20240521	-30.41	8457	20240118	72.40	20950	-30.41	20240521	8457	72.40	20240118	20950	-30.41	20240521	8710	67.39	20240308	3.30	N	001440	1000	1864 억		11998240	N	N	77	N	00	N
144	20240708	100119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14730	300	2	2.08	19267505770	1313394	40.82	14400	14880	14330	18750	10110	14430	14670.78	6.44	0	121150	15030	14730	14560	14260	14090	14645	14175	1864	4320	1000	10380	10	1	186447300	27464	28.66	2.15	12	0.70	514.00	6855.00	20950	20240521	-29.69	8457	20240118	74.18	20950	-29.69	20240521	8457	74.18	20240118	20950	-29.69	20240521	8710	69.12	20240308	3.30	N	001440	1000	1864 억		11998240	N	N	77	N	00	N
145	20240708	090120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14500	70	2	0.49	1625284520	112818	3.51	14400	14510	14330	18750	10110	14430	14405.33	6.44	0	18803	15030	14730	14560	14260	14090	14645	14175	1864	4320	1000	10380	10	1	186447300	27035	28.21	2.12	12	0.06	514.00	6855.00	20950	20240521	-30.79	8457	20240118	71.46	20950	-30.79	20240521	8457	71.46	20240118	20950	-30.79	20240521	8710	66.48	20240308	3.30	N	001440	1000	1864 억		11998240	N	N	77	N	00	N
146	20240705	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14430	-320	5	-2.17	46358542970	3173898	63.11	14630	14860	14390	19170	10330	14750	14606.64	6.26	0	256481	16043	15396	15073	14426	14103	15235	14265	1864	4420	1000	10620	10	1	186447300	26904	28.07	2.11	12	1.70	514.00	6855.00	20950	20240521	-31.12	8457	20240118	70.63	20950	-31.12	20240521	8457	70.63	20240118	20950	-31.12	20240521	8710	65.67	20240308	3.29	N	001440	1000	1864 억		11663600	N	N	77	N	00	N
147	20240705	150120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14460	-290	5	-1.97	42030182620	2873933	57.15	14630	14860	14390	19170	10330	14750	14624.52	6.26	0	208101	16043	15396	15073	14426	14103	15235	14265	1864	4420	1000	10620	10	1	186447300	26960	28.13	2.11	12	1.54	514.00	6855.00	20950	20240521	-30.98	8457	20240118	70.98	20950	-30.98	20240521	8457	70.98	20240118	20950	-30.98	20240521	8710	66.02	20240308	3.29	N	001440	1000	1864 억		11663600	N	N	927	N	00	N
148	20240705	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14470	-280	5	-1.90	35961877020	2453932	48.80	14630	14860	14390	19170	10330	14750	14654.71	6.26	0	113736	16043	15396	15073	14426	14103	15235	14265	1864	4420	1000	10620	10	1	186447300	26979	28.15	2.11	12	1.32	514.00	6855.00	20950	20240521	-30.93	8457	20240118	71.10	20950	-30.93	20240521	8457	71.10	20240118	20950	-30.93	20240521	8710	66.13	20240308	3.29	N	001440	1000	1864 억		11663600	N	N	927	N	00	N
149	20240705	130119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14690	-60	5	-0.41	26282939550	1786874	35.53	14630	14860	14520	19170	10330	14750	14708.84	6.26	0	119774	16043	15396	15073	14426	14103	15235	14265	1864	4420	1000	10620	10	1	186447300	27389	28.58	2.14	12	0.96	514.00	6855.00	20950	20240521	-29.88	8457	20240118	73.70	20950	-29.88	20240521	8457	73.70	20240118	20950	-29.88	20240521	8710	68.66	20240308	3.29	N	001440	1000	1864 억		11663600	N	N	927	N	00	N
150	20240705	120119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14710	-40	5	-0.27	22730170830	1544855	30.72	14630	14860	14520	19170	10330	14750	14713.41	6.26	0	106675	16043	15396	15073	14426	14103	15235	14265	1864	4420	1000	10620	10	1	186447300	27426	28.62	2.15	12	0.83	514.00	6855.00	20950	20240521	-29.79	8457	20240118	73.94	20950	-29.79	20240521	8457	73.94	20240118	20950	-29.79	20240521	8710	68.89	20240308	3.29	N	001440	1000	1864 억		11663600	N	N	927	N	00	N
151	20240705	110119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14780	30	2	0.20	18822911800	1280342	25.46	14630	14860	14520	19170	10330	14750	14701.38	6.26	0	115121	16043	15396	15073	14426	14103	15235	14265	1864	4420	1000	10620	10	1	186447300	27557	28.75	2.16	12	0.69	514.00	6855.00	20950	20240521	-29.45	8457	20240118	74.77	20950	-29.45	20240521	8457	74.77	20240118	20950	-29.45	20240521	8710	69.69	20240308	3.29	N	001440	1000	1864 억		11663600	N	N	927	N	00	N
152	20240705	100119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14760	10	2	0.07	14037896260	956560	19.02	14630	14860	14520	19170	10330	14750	14675.21	6.26	0	118173	16043	15396	15073	14426	14103	15235	14265	1864	4420	1000	10620	10	1	186447300	27520	28.72	2.15	12	0.51	514.00	6855.00	20950	20240521	-29.55	8457	20240118	74.53	20950	-29.55	20240521	8457	74.53	20240118	20950	-29.55	20240521	8710	69.46	20240308	3.29	N	001440	1000	1864 억		11663600	N	N	927	N	00	N
153	20240705	090119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14640	-110	5	-0.75	1135844480	77436	1.54	14630	14790	14630	19170	10330	14750	14665.65	6.26	0	32272	16043	15396	15073	14426	14103	15235	14265	1864	4420	1000	10620	10	1	186447300	27296	28.48	2.14	12	0.04	514.00	6855.00	20950	20240521	-30.12	8457	20240118	73.11	20950	-30.12	20240521	8457	73.11	20240118	20950	-30.12	20240521	8710	68.08	20240308	3.29	N	001440	1000	1864 억		11663600	N	N	927	N	00	N
154	20240704	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14750	-830	5	-5.33	74469347880	4955611	125.23	15630	15720	14750	20250	10910	15580	15027.93	6.54	0	-311693	15980	15780	15440	15240	14900	15880	15340	1864	4670	1000	11210	10	1	186447300	27501	28.70	2.15	12	2.66	514.00	6855.00	20950	20240521	-29.59	8457	20240118	74.41	20950	-29.59	20240521	8457	74.41	20240118	20950	-29.59	20240521	8710	69.35	20240308	3.25	N	001440	1000	1864 억		12185275	N	N	927	N	00	N
155	20240704	150119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14780	-800	5	-5.13	67193881930	4462861	112.78	15630	15720	14760	20250	10910	15580	15056.22	6.54	0	-325351	15980	15780	15440	15240	14900	15880	15340	1864	4670	1000	11210	10	1	186447300	27557	28.75	2.16	12	2.39	514.00	6855.00	20950	20240521	-29.45	8457	20240118	74.77	20950	-29.45	20240521	8457	74.77	20240118	20950	-29.45	20240521	8710	69.69	20240308	3.25	N	001440	1000	1864 억		12185275	N	N	4273	N	00	N
156	20240704	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14860	-720	5	-4.62	60510636960	4011754	101.38	15630	15720	14760	20250	10910	15580	15083.32	6.54	0	-302685	15980	15780	15440	15240	14900	15880	15340	1864	4670	1000	11210	10	1	186447300	27706	28.91	2.17	12	2.15	514.00	6855.00	20950	20240521	-29.07	8457	20240118	75.71	20950	-29.07	20240521	8457	75.71	20240118	20950	-29.07	20240521	8710	70.61	20240308	3.25	N	001440	1000	1864 억		12185275	N	N	4273	N	00	N
157	20240704	130119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14920	-660	5	-4.24	54642446370	3617945	91.42	15630	15720	14760	20250	10910	15580	15103.15	6.54	0	-284397	15980	15780	15440	15240	14900	15880	15340	1864	4670	1000	11210	10	1	186447300	27818	29.03	2.18	12	1.94	514.00	6855.00	20950	20240521	-28.78	8457	20240118	76.42	20950	-28.78	20240521	8457	76.42	20240118	20950	-28.78	20240521	8710	71.30	20240308	3.25	N	001440	1000	1864 억		12185275	N	N	4273	N	00	N
158	20240704	120119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14820	-760	5	-4.88	48775571670	3222721	81.44	15630	15720	14760	20250	10910	15580	15134.88	6.54	0	-311938	15980	15780	15440	15240	14900	15880	15340	1864	4670	1000	11210	10	1	186447300	27631	28.83	2.16	12	1.73	514.00	6855.00	20950	20240521	-29.26	8457	20240118	75.24	20950	-29.26	20240521	8457	75.24	20240118	20950	-29.26	20240521	8710	70.15	20240308	3.25	N	001440	1000	1864 억		12185275	N	N	4273	N	00	N
159	20240704	110119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	14940	-640	5	-4.11	35594796780	2335345	59.01	15630	15720	14870	20250	10910	15580	15241.75	6.54	0	-190925	15980	15780	15440	15240	14900	15880	15340	1864	4670	1000	11210	10	1	186447300	27855	29.07	2.18	12	1.25	514.00	6855.00	20950	20240521	-28.69	8457	20240118	76.66	20950	-28.69	20240521	8457	76.66	20240118	20950	-28.69	20240521	8710	71.53	20240308	3.25	N	001440	1000	1864 억		12185275	N	N	4273	N	00	N
160	20240704	100118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15270	-310	5	-1.99	17577094420	1143043	28.88	15630	15720	15260	20250	10910	15580	15377.43	6.54	0	-101688	15980	15780	15440	15240	14900	15880	15340	1864	4670	1000	11210	10	1	186447300	28471	29.71	2.23	12	0.61	514.00	6855.00	20950	20240521	-27.11	8457	20240118	80.56	20950	-27.11	20240521	8457	80.56	20240118	20950	-27.11	20240521	8710	75.32	20240308	3.25	N	001440	1000	1864 억		12185275	N	N	4273	N	00	N
161	20240704	090119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15640	60	2	0.39	1478457260	94527	2.39	15630	15720	15560	20250	10910	15580	15640.69	6.54	0	-35498	15980	15780	15440	15240	14900	15880	15340	1864	4670	1000	11210	10	1	186447300	29160	30.43	2.28	12	0.05	514.00	6855.00	20950	20240521	-25.35	8457	20240118	84.94	20950	-25.35	20240521	8457	84.94	20240118	20950	-25.35	20240521	8710	79.56	20240308	3.25	N	001440	1000	1864 억		12185275	N	N	4273	N	00	N
162	20240703	160118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15580	80	2	0.52	60018902620	3902283	87.64	15460	15640	15100	20150	10850	15500	15379.66	6.58	0	304872	16366	15932	15716	15282	15066	15825	15175	1864	4650	1000	11160	10	1	186447300	29048	30.31	2.27	12	2.09	514.00	6855.00	20950	20240521	-25.63	8457	20240118	84.23	20950	-25.63	20240521	8457	84.23	20240118	20950	-25.63	20240521	8710	78.87	20240308	3.28	N	001440	1000	1864 억		12263950	N	N	4273	N	00	N
163	20240703	150119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15580	80	2	0.52	56186200780	3656281	82.11	15460	15640	15100	20150	10850	15500	15366.80	6.58	0	326315	16366	15932	15716	15282	15066	15825	15175	1864	4650	1000	11160	10	1	186447300	29048	30.31	2.27	12	1.96	514.00	6855.00	20950	20240521	-25.63	8457	20240118	84.23	20950	-25.63	20240521	8457	84.23	20240118	20950	-25.63	20240521	8710	78.87	20240308	3.28	N	001440	1000	1864 억		12263950	N	N	542	N	00	N
164	20240703	140119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15460	-40	5	-0.26	50651829980	3300080	74.11	15460	15580	15100	20150	10850	15500	15348.38	6.58	0	286277	16366	15932	15716	15282	15066	15825	15175	1864	4650	1000	11160	10	1	186447300	28825	30.08	2.26	12	1.77	514.00	6855.00	20950	20240521	-26.21	8457	20240118	82.81	20950	-26.21	20240521	8457	82.81	20240118	20950	-26.21	20240521	8710	77.50	20240308	3.28	N	001440	1000	1864 억		12263950	N	N	542	N	00	N
165	20240703	130118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15420	-80	5	-0.52	45596153380	2973820	66.79	15460	15580	15100	20150	10850	15500	15332.16	6.58	0	296185	16366	15932	15716	15282	15066	15825	15175	1864	4650	1000	11160	10	1	186447300	28750	30.00	2.25	12	1.59	514.00	6855.00	20950	20240521	-26.40	8457	20240118	82.33	20950	-26.40	20240521	8457	82.33	20240118	20950	-26.40	20240521	8710	77.04	20240308	3.28	N	001440	1000	1864 억		12263950	N	N	542	N	00	N
166	20240703	120119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15540	40	2	0.26	40715164010	2659080	59.72	15460	15580	15100	20150	10850	15500	15311.30	6.58	0	256390	16366	15932	15716	15282	15066	15825	15175	1864	4650	1000	11160	10	1	186447300	28974	30.23	2.27	12	1.43	514.00	6855.00	20950	20240521	-25.82	8457	20240118	83.75	20950	-25.82	20240521	8457	83.75	20240118	20950	-25.82	20240521	8710	78.42	20240308	3.28	N	001440	1000	1864 억		12263950	N	N	542	N	00	N
167	20240703	110119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15300	-200	5	-1.29	33246671350	2175202	48.85	15460	15580	15100	20150	10850	15500	15283.77	6.58	0	183211	16366	15932	15716	15282	15066	15825	15175	1864	4650	1000	11160	10	1	186447300	28526	29.77	2.23	12	1.17	514.00	6855.00	20950	20240521	-26.97	8457	20240118	80.92	20950	-26.97	20240521	8457	80.92	20240118	20950	-26.97	20240521	8710	75.66	20240308	3.28	N	001440	1000	1864 억		12263950	N	N	542	N	00	N
168	20240703	100119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15230	-270	5	-1.74	25791272180	1687022	37.89	15460	15580	15100	20150	10850	15500	15287.25	6.58	0	79268	16366	15932	15716	15282	15066	15825	15175	1864	4650	1000	11160	10	1	186447300	28396	29.63	2.22	12	0.90	514.00	6855.00	20950	20240521	-27.30	8457	20240118	80.09	20950	-27.30	20240521	8457	80.09	20240118	20950	-27.30	20240521	8710	74.86	20240308	3.28	N	001440	1000	1864 억		12263950	N	N	542	N	00	N
169	20240703	090119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15520	20	2	0.13	1848299960	119334	2.68	15460	15580	15450	20150	10850	15500	15487.81	6.58	0	29976	16366	15932	15716	15282	15066	15825	15175	1864	4650	1000	11160	10	1	186447300	28937	30.19	2.26	12	0.06	514.00	6855.00	20950	20240521	-25.92	8457	20240118	83.52	20950	-25.92	20240521	8457	83.52	20240118	20950	-25.92	20240521	8710	78.19	20240308	3.28	N	001440	1000	1864 억		12263950	N	N	542	N	00	N
170	20240702	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15500	-480	5	-3.00	68825219490	4352128	115.14	15820	16150	15500	20750	11190	15980	15815.45	6.64	0	-118374	16953	16466	16223	15736	15493	16345	15615	1864	4770	1000	11500	10	1	186447300	28899	30.16	2.26	12	2.33	514.00	6855.00	20950	20240521	-26.01	8457	20240118	83.28	20950	-26.01	20240521	8457	83.28	20240118	20950	-26.01	20240521	8710	77.96	20240308	3.29	N	001440	1000	1864 억		12385371	N	N	542	N	00	N
171	20240702	150119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15690	-290	5	-1.81	60897017620	3842868	101.66	15820	16150	15610	20750	11190	15980	15846.74	6.64	0	-187519	16953	16466	16223	15736	15493	16345	15615	1864	4770	1000	11500	10	1	186447300	29254	30.53	2.29	12	2.06	514.00	6855.00	20950	20240521	-25.11	8457	20240118	85.53	20950	-25.11	20240521	8457	85.53	20240118	20950	-25.11	20240521	8710	80.14	20240308	3.29	N	001440	1000	1864 억		12385371	N	N	627	N	00	N
172	20240702	140118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15640	-340	5	-2.13	56244972250	3546299	93.82	15820	16150	15640	20750	11190	15980	15860.16	6.64	0	-207084	16953	16466	16223	15736	15493	16345	15615	1864	4770	1000	11500	10	1	186447300	29160	30.43	2.28	12	1.90	514.00	6855.00	20950	20240521	-25.35	8457	20240118	84.94	20950	-25.35	20240521	8457	84.94	20240118	20950	-25.35	20240521	8710	79.56	20240308	3.29	N	001440	1000	1864 억		12385371	N	N	627	N	00	N
173	20240702	130119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15700	-280	5	-1.75	51414085250	3238152	85.67	15820	16150	15650	20750	11190	15980	15877.58	6.64	0	-132938	16953	16466	16223	15736	15493	16345	15615	1864	4770	1000	11500	10	1	186447300	29272	30.54	2.29	12	1.74	514.00	6855.00	20950	20240521	-25.06	8457	20240118	85.65	20950	-25.06	20240521	8457	85.65	20240118	20950	-25.06	20240521	8710	80.25	20240308	3.29	N	001440	1000	1864 억		12385371	N	N	627	N	00	N
174	20240702	120119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15860	-120	5	-0.75	46193878200	2906803	76.90	15820	16150	15650	20750	11190	15980	15891.62	6.64	0	-94470	16953	16466	16223	15736	15493	16345	15615	1864	4770	1000	11500	10	1	186447300	29571	30.86	2.31	12	1.56	514.00	6855.00	20950	20240521	-24.30	8457	20240118	87.54	20950	-24.30	20240521	8457	87.54	20240118	20950	-24.30	20240521	8710	82.09	20240308	3.29	N	001440	1000	1864 억		12385371	N	N	627	N	00	N
175	20240702	110118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16020	40	2	0.25	40434167950	2545669	67.35	15820	16150	15650	20750	11190	15980	15883.48	6.64	0	-36088	16953	16466	16223	15736	15493	16345	15615	1864	4770	1000	11500	10	1	186447300	29869	31.17	2.34	12	1.37	514.00	6855.00	20950	20240521	-23.53	8457	20240118	89.43	20950	-23.53	20240521	8457	89.43	20240118	20950	-23.53	20240521	8710	83.93	20240308	3.29	N	001440	1000	1864 억		12385371	N	N	627	N	00	N
176	20240702	100119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15730	-250	5	-1.56	22197075880	1401859	37.09	15820	16100	15700	20750	11190	15980	15833.95	6.64	0	-47430	16953	16466	16223	15736	15493	16345	15615	1864	4770	1000	11500	10	1	186447300	29328	30.60	2.29	12	0.75	514.00	6855.00	20950	20240521	-24.92	8457	20240118	86.00	20950	-24.92	20240521	8457	86.00	20240118	20950	-24.92	20240521	8710	80.60	20240308	3.29	N	001440	1000	1864 억		12385371	N	N	627	N	00	N
177	20240702	090119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15820	-160	5	-1.00	1560765530	98838	2.61	15820	15820	15700	20750	11190	15980	15789.62	6.64	0	4584	16953	16466	16223	15736	15493	16345	15615	1864	4770	1000	11500	10	1	186447300	29496	30.78	2.31	12	0.05	514.00	6855.00	20950	20240521	-24.49	8457	20240118	87.06	20950	-24.49	20240521	8457	87.06	20240118	20950	-24.49	20240521	8710	81.63	20240308	3.29	N	001440	1000	1864 억		12385371	N	N	627	N	00	N
178	20240701	160119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	15980	-580	5	-3.50	59910307880	3704547	52.74	16620	16710	15980	21500	11600	16560	16172.45	6.83	0	-263815	17573	17066	16773	16266	15973	16920	16120	1864	4940	1000	11920	10	1	186447300	29794	31.09	2.33	12	1.99	514.00	6855.00	20950	20240521	-23.72	8457	20240118	88.96	20950	-23.72	20240521	8457	88.96	20240118	20950	-23.72	20240521	8710	83.47	20240308	3.26	N	001440	1000	1864 억		12725191	N	N	627	N	00	N
179	20240701	150119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16030	-530	5	-3.20	53886660230	3328036	47.38	16620	16710	16000	21500	11600	16560	16191.67	6.83	0	-187280	17573	17066	16773	16266	15973	16920	16120	1864	4940	1000	11920	10	1	186447300	29888	31.19	2.34	12	1.78	514.00	6855.00	20950	20240521	-23.48	8457	20240118	89.55	20950	-23.48	20240521	8457	89.55	20240118	20950	-23.48	20240521	8710	84.04	20240308	3.26	N	001440	1000	1864 억		12725191	N	N	895	N	00	N
180	20240701	140118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16070	-490	5	-2.96	45972907310	2834521	40.35	16620	16710	16020	21500	11600	16560	16218.87	6.83	0	-81890	17573	17066	16773	16266	15973	16920	16120	1864	4940	1000	11920	10	1	186447300	29962	31.26	2.34	12	1.52	514.00	6855.00	20950	20240521	-23.29	8457	20240118	90.02	20950	-23.29	20240521	8457	90.02	20240118	20950	-23.29	20240521	8710	84.50	20240308	3.26	N	001440	1000	1864 억		12725191	N	N	895	N	00	N
181	20240701	130119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16150	-410	5	-2.48	42950067780	2646674	37.68	16620	16710	16020	21500	11600	16560	16227.87	6.83	0	-79820	17573	17066	16773	16266	15973	16920	16120	1864	4940	1000	11920	10	1	186447300	30111	31.42	2.36	12	1.42	514.00	6855.00	20950	20240521	-22.91	8457	20240118	90.97	20950	-22.91	20240521	8457	90.97	20240118	20950	-22.91	20240521	8710	85.42	20240308	3.26	N	001440	1000	1864 억		12725191	N	N	895	N	00	N
182	20240701	120119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16060	-500	5	-3.02	40002359980	2463623	35.07	16620	16710	16020	21500	11600	16560	16237.13	6.83	0	-85774	17573	17066	16773	16266	15973	16920	16120	1864	4940	1000	11920	10	1	186447300	29943	31.25	2.34	12	1.32	514.00	6855.00	20950	20240521	-23.34	8457	20240118	89.90	20950	-23.34	20240521	8457	89.90	20240118	20950	-23.34	20240521	8710	84.39	20240308	3.26	N	001440	1000	1864 억		12725191	N	N	895	N	00	N
183	20240701	110118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16090	-470	5	-2.84	35116628080	2159709	30.75	16620	16710	16020	21500	11600	16560	16259.81	6.83	0	-56454	17573	17066	16773	16266	15973	16920	16120	1864	4940	1000	11920	10	1	186447300	29999	31.30	2.35	12	1.16	514.00	6855.00	20950	20240521	-23.20	8457	20240118	90.26	20950	-23.20	20240521	8457	90.26	20240118	20950	-23.20	20240521	8710	84.73	20240308	3.26	N	001440	1000	1864 억		12725191	N	N	895	N	00	N
184	20240701	100119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16220	-340	5	-2.05	27122196260	1663537	23.68	16620	16710	16020	21500	11600	16560	16303.85	6.83	0	44545	17573	17066	16773	16266	15973	16920	16120	1864	4940	1000	11920	10	1	186447300	30242	31.56	2.37	12	0.89	514.00	6855.00	20950	20240521	-22.58	8457	20240118	91.79	20950	-22.58	20240521	8457	91.79	20240118	20950	-22.58	20240521	8710	86.22	20240308	3.26	N	001440	1000	1864 억		12725191	N	N	895	N	00	N
185	20240701	090119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	16570	10	2	0.06	1293286790	77892	1.11	16620	16630	16560	21500	11600	16560	16603.91	6.83	0	-2705	17573	17066	16773	16266	15973	16920	16120	1864	4940	1000	11920	10	1	186447300	30894	32.24	2.42	12	0.04	514.00	6855.00	20950	20240521	-20.91	8457	20240118	95.93	20950	-20.91	20240521	8457	95.93	20240118	20950	-20.91	20240521	8710	90.24	20240308	3.26	N	001440	1000	1864 억		12725191	N	N	895	N	00	N