KissMeData/066570/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

80 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	160609	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99400	2100	2	2.16	111619365300	1106449	338.33	100000	104500	99400	126400	68200	97300	100881.58	32.52	0	53497	99033	98166	97633	96766	96233	97900	96500	8182	29100	5000	73940	100	1	163647814	162666	25.22	0.91	12	0.68	3942.00	108993.00	115400	20240717	-13.86	86500	20240805	14.91	115400	-13.86	20240717	86500	14.91	20240805	115400	-13.86	20240717	86500	14.91	20240805	0.48	N	066570	5000	8182 억	53219929	N	N	8681	N	N
3	20240830	150613	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100600	3300	2	3.39	84516509900	834103	255.05	100000	104500	99700	126400	68200	97300	101326.23	32.52	0	77042	99033	98166	97633	96766	96233	97900	96500	8182	29100	5000	73940	100	1	163647814	164630	25.52	0.92	12	0.51	3942.00	108993.00	115400	20240717	-12.82	86500	20240805	16.30	115400	-12.82	20240717	86500	16.30	20240805	115400	-12.82	20240717	86500	16.30	20240805	0.48	N	066570	5000	8182 억	53219929	N	N	816	N	N
4	20240830	140614	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100700	3400	2	3.49	78657321100	775894	237.25	100000	104500	99700	126400	68200	97300	101376.37	32.52	0	78683	99033	98166	97633	96766	96233	97900	96500	8182	29100	5000	73940	100	1	163647814	164793	25.55	0.92	12	0.47	3942.00	108993.00	115400	20240717	-12.74	86500	20240805	16.42	115400	-12.74	20240717	86500	16.42	20240805	115400	-12.74	20240717	86500	16.42	20240805	0.48	N	066570	5000	8182 억	53219929	N	N	816	N	N
5	20240830	130609	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100700	3400	2	3.49	75194897000	741479	226.73	100000	104500	99700	126400	68200	97300	101412.04	32.52	0	74254	99033	98166	97633	96766	96233	97900	96500	8182	29100	5000	73940	100	1	163647814	164793	25.55	0.92	12	0.45	3942.00	108993.00	115400	20240717	-12.74	86500	20240805	16.42	115400	-12.74	20240717	86500	16.42	20240805	115400	-12.74	20240717	86500	16.42	20240805	0.48	N	066570	5000	8182 억	53219929	N	N	816	N	N
6	20240830	120613	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100900	3600	2	3.70	71560252400	705444	215.71	100000	104500	99700	126400	68200	97300	101440.02	32.52	0	67465	99033	98166	97633	96766	96233	97900	96500	8182	29100	5000	73940	100	1	163647814	165121	25.60	0.93	12	0.43	3942.00	108993.00	115400	20240717	-12.56	86500	20240805	16.65	115400	-12.56	20240717	86500	16.65	20240805	115400	-12.56	20240717	86500	16.65	20240805	0.48	N	066570	5000	8182 억	53219929	N	N	816	N	N
7	20240830	110619	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100400	3100	2	3.19	64660809500	637142	194.82	100000	104500	99700	126400	68200	97300	101485.71	32.52	0	46587	99033	98166	97633	96766	96233	97900	96500	8182	29100	5000	73940	100	1	163647814	164302	25.47	0.92	12	0.39	3942.00	108993.00	115400	20240717	-13.00	86500	20240805	16.07	115400	-13.00	20240717	86500	16.07	20240805	115400	-13.00	20240717	86500	16.07	20240805	0.48	N	066570	5000	8182 억	53219929	N	N	816	N	N
8	20240830	100616	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100400	3100	2	3.19	59190784700	582601	178.15	100000	104500	99700	126400	68200	97300	101597.46	32.52	0	51982	99033	98166	97633	96766	96233	97900	96500	8182	29100	5000	73940	100	1	163647814	164302	25.47	0.92	12	0.36	3942.00	108993.00	115400	20240717	-13.00	86500	20240805	16.07	115400	-13.00	20240717	86500	16.07	20240805	115400	-13.00	20240717	86500	16.07	20240805	0.48	N	066570	5000	8182 억	53219929	N	N	816	N	N
9	20240830	090616	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	102100	4800	2	4.93	27510945300	268388	82.07	100000	104500	99900	126400	68200	97300	102504.38	32.52	0	64423	99033	98166	97633	96766	96233	97900	96500	8182	29100	5000	73940	100	1	163647814	167084	25.90	0.94	12	0.16	3942.00	108993.00	115400	20240717	-11.53	86500	20240805	18.03	115400	-11.53	20240717	86500	18.03	20240805	115400	-11.53	20240717	86500	18.03	20240805	0.48	N	066570	5000	8182 억	53219929	N	N	816	N	N
10	20240829	160615	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97300	-1000	5	-1.02	31704399900	324952	122.94	98300	98500	97100	127700	68900	98300	97567.30	32.47	0	-12805	100166	99232	98166	97232	96166	98700	96700	8182	29400	5000	74700	100	1	163647814	159229	24.68	0.89	12	0.20	3942.00	108993.00	115400	20240717	-15.68	86500	20240805	12.49	115400	-15.68	20240717	86500	12.49	20240805	115400	-15.68	20240717	86500	12.49	20240805	0.47	N	066570	5000	8182 억	53132704	N	N	816	N	N
11	20240829	150623	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97700	-600	5	-0.61	27767454000	284522	107.64	98300	98500	97100	127700	68900	98300	97593.28	32.47	0	-15911	100166	99232	98166	97232	96166	98700	96700	8182	29400	5000	74700	100	1	163647814	159884	24.78	0.90	12	0.17	3942.00	108993.00	115400	20240717	-15.34	86500	20240805	12.95	115400	-15.34	20240717	86500	12.95	20240805	115400	-15.34	20240717	86500	12.95	20240805	0.47	N	066570	5000	8182 억	53132704	N	N	837	N	N
12	20240829	140623	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97700	-600	5	-0.61	23562494600	241445	91.34	98300	98500	97100	127700	68900	98300	97589.41	32.47	0	-15208	100166	99232	98166	97232	96166	98700	96700	8182	29400	5000	74700	100	1	163647814	159884	24.78	0.90	12	0.15	3942.00	108993.00	115400	20240717	-15.34	86500	20240805	12.95	115400	-15.34	20240717	86500	12.95	20240805	115400	-15.34	20240717	86500	12.95	20240805	0.47	N	066570	5000	8182 억	53132704	N	N	837	N	N
13	20240829	130625	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97400	-900	5	-0.92	19977664200	204696	77.44	98300	98500	97100	127700	68900	98300	97596.65	32.47	0	-11177	100166	99232	98166	97232	96166	98700	96700	8182	29400	5000	74700	100	1	163647814	159393	24.71	0.89	12	0.13	3942.00	108993.00	115400	20240717	-15.60	86500	20240805	12.60	115400	-15.60	20240717	86500	12.60	20240805	115400	-15.60	20240717	86500	12.60	20240805	0.47	N	066570	5000	8182 억	53132704	N	N	837	N	N
14	20240829	120622	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97400	-900	5	-0.92	16814579500	172186	65.14	98300	98500	97100	127700	68900	98300	97653.48	32.47	0	-7883	100166	99232	98166	97232	96166	98700	96700	8182	29400	5000	74700	100	1	163647814	159393	24.71	0.89	12	0.11	3942.00	108993.00	115400	20240717	-15.60	86500	20240805	12.60	115400	-15.60	20240717	86500	12.60	20240805	115400	-15.60	20240717	86500	12.60	20240805	0.47	N	066570	5000	8182 억	53132704	N	N	837	N	N
15	20240829	110625	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97600	-700	5	-0.71	13761059300	140851	53.29	98300	98500	97100	127700	68900	98300	97699.29	32.47	0	-3943	100166	99232	98166	97232	96166	98700	96700	8182	29400	5000	74700	100	1	163647814	159720	24.76	0.90	12	0.09	3942.00	108993.00	115400	20240717	-15.42	86500	20240805	12.83	115400	-15.42	20240717	86500	12.83	20240805	115400	-15.42	20240717	86500	12.83	20240805	0.47	N	066570	5000	8182 억	53132704	N	N	837	N	N
16	20240829	100620	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97800	-500	5	-0.51	10793586600	110449	41.78	98300	98500	97100	127700	68900	98300	97724.47	32.47	0	3609	100166	99232	98166	97232	96166	98700	96700	8182	29400	5000	74700	100	1	163647814	160048	24.81	0.90	12	0.07	3942.00	108993.00	115400	20240717	-15.25	86500	20240805	13.06	115400	-15.25	20240717	86500	13.06	20240805	115400	-15.25	20240717	86500	13.06	20240805	0.47	N	066570	5000	8182 억	53132704	N	N	837	N	N
17	20240829	090622	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97600	-700	5	-0.71	2722055800	27834	10.53	98300	98500	97100	127700	68900	98300	97795.56	32.47	0	3621	100166	99232	98166	97232	96166	98700	96700	8182	29400	5000	74700	100	1	163647814	159720	24.76	0.90	12	0.02	3942.00	108993.00	115400	20240717	-15.42	86500	20240805	12.83	115400	-15.42	20240717	86500	12.83	20240805	115400	-15.42	20240717	86500	12.83	20240805	0.47	N	066570	5000	8182 억	53132704	N	N	837	N	N
18	20240828	160603	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98300	-300	5	-0.30	25734098800	262836	126.62	98900	99100	97100	128100	69100	98600	97908.34	32.46	0	-4836	99866	99232	98766	98132	97666	99000	97900	8182	29500	5000	74930	100	1	163647814	160866	24.94	0.90	12	0.16	3942.00	108993.00	115400	20240717	-14.82	86500	20240805	13.64	115400	-14.82	20240717	86500	13.64	20240805	115400	-14.82	20240717	86500	13.64	20240805	0.48	N	066570	5000	8182 억	53117192	N	N	837	N	N
19	20240828	150607	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97900	-700	5	-0.71	21315801300	217860	104.95	98900	99100	97100	128100	69100	98600	97841.71	32.46	0	-11689	99866	99232	98766	98132	97666	99000	97900	8182	29500	5000	74930	100	1	163647814	160211	24.84	0.90	12	0.13	3942.00	108993.00	115400	20240717	-15.16	86500	20240805	13.18	115400	-15.16	20240717	86500	13.18	20240805	115400	-15.16	20240717	86500	13.18	20240805	0.48	N	066570	5000	8182 억	53117192	N	N	269	N	N
20	20240828	140609	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98000	-600	5	-0.61	16913105600	172843	83.27	98900	99100	97100	128100	69100	98600	97852.38	32.46	0	-13908	99866	99232	98766	98132	97666	99000	97900	8182	29500	5000	74930	100	1	163647814	160375	24.86	0.90	12	0.11	3942.00	108993.00	115400	20240717	-15.08	86500	20240805	13.29	115400	-15.08	20240717	86500	13.29	20240805	115400	-15.08	20240717	86500	13.29	20240805	0.48	N	066570	5000	8182 억	53117192	N	N	269	N	N
21	20240828	130607	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97600	-1000	5	-1.01	14960833300	152912	73.66	98900	99100	97100	128100	69100	98600	97839.46	32.46	0	-13010	99866	99232	98766	98132	97666	99000	97900	8182	29500	5000	74930	100	1	163647814	159720	24.76	0.90	12	0.09	3942.00	108993.00	115400	20240717	-15.42	86500	20240805	12.83	115400	-15.42	20240717	86500	12.83	20240805	115400	-15.42	20240717	86500	12.83	20240805	0.48	N	066570	5000	8182 억	53117192	N	N	269	N	N
22	20240828	120605	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97400	-1200	5	-1.22	13684965700	139847	67.37	98900	99100	97100	128100	69100	98600	97856.66	32.46	0	-13047	99866	99232	98766	98132	97666	99000	97900	8182	29500	5000	74930	100	1	163647814	159393	24.71	0.89	12	0.09	3942.00	108993.00	115400	20240717	-15.60	86500	20240805	12.60	115400	-15.60	20240717	86500	12.60	20240805	115400	-15.60	20240717	86500	12.60	20240805	0.48	N	066570	5000	8182 억	53117192	N	N	269	N	N
23	20240828	110605	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97200	-1400	5	-1.42	11432990100	116698	56.22	98900	99100	97100	128100	69100	98600	97970.70	32.46	0	-11707	99866	99232	98766	98132	97666	99000	97900	8182	29500	5000	74930	100	1	163647814	159066	24.66	0.89	12	0.07	3942.00	108993.00	115400	20240717	-15.77	86500	20240805	12.37	115400	-15.77	20240717	86500	12.37	20240805	115400	-15.77	20240717	86500	12.37	20240805	0.48	N	066570	5000	8182 억	53117192	N	N	269	N	N
24	20240828	100629	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98000	-600	5	-0.61	6276282200	63863	30.77	98900	99100	97700	128100	69100	98600	98277.24	32.46	0	-4404	99866	99232	98766	98132	97666	99000	97900	8182	29500	5000	74930	100	1	163647814	160375	24.86	0.90	12	0.04	3942.00	108993.00	115400	20240717	-15.08	86500	20240805	13.29	115400	-15.08	20240717	86500	13.29	20240805	115400	-15.08	20240717	86500	13.29	20240805	0.48	N	066570	5000	8182 억	53117192	N	N	269	N	N
25	20240828	090615	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99000	400	2	0.41	958607800	9687	4.67	98900	99100	98900	128100	69100	98600	98958.47	32.46	0	47	99866	99232	98766	98132	97666	99000	97900	8182	29500	5000	74930	100	1	163647814	162011	25.11	0.91	12	0.01	3942.00	108993.00	115400	20240717	-14.21	86500	20240805	14.45	115400	-14.21	20240717	86500	14.45	20240805	115400	-14.21	20240717	86500	14.45	20240805	0.48	N	066570	5000	8182 억	53117192	N	N	269	N	N
26	20240827	160604	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98600	-600	5	-0.60	20327876000	205900	86.58	99400	99400	98300	128900	69500	99200	98727.17	32.43	0	201	100200	99700	99000	98500	97800	99350	98150	8182	29700	5000	75390	100	1	163647814	161357	25.01	0.90	12	0.13	3942.00	108993.00	115400	20240717	-14.56	86500	20240805	13.99	115400	-14.56	20240717	86500	13.99	20240805	115400	-14.56	20240717	86500	13.99	20240805	0.48	N	066570	5000	8182 억	53076106	N	N	269	N	N
27	20240827	150605	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98500	-700	5	-0.71	16210339300	164108	69.01	99400	99400	98400	128900	69500	99200	98778.35	32.43	0	-6839	100200	99700	99000	98500	97800	99350	98150	8182	29700	5000	75390	100	1	163647814	161193	24.99	0.90	12	0.10	3942.00	108993.00	115400	20240717	-14.64	86500	20240805	13.87	115400	-14.64	20240717	86500	13.87	20240805	115400	-14.64	20240717	86500	13.87	20240805	0.48	N	066570	5000	8182 억	53076106	N	N	593	N	N
28	20240827	140607	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98900	-300	5	-0.30	12812605400	129696	54.54	99400	99400	98400	128900	69500	99200	98789.36	32.43	0	-4185	100200	99700	99000	98500	97800	99350	98150	8182	29700	5000	75390	100	1	163647814	161848	25.09	0.91	12	0.08	3942.00	108993.00	115400	20240717	-14.30	86500	20240805	14.34	115400	-14.30	20240717	86500	14.34	20240805	115400	-14.30	20240717	86500	14.34	20240805	0.48	N	066570	5000	8182 억	53076106	N	N	593	N	N
29	20240827	130610	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98700	-500	5	-0.50	11182242100	113209	47.60	99400	99400	98400	128900	69500	99200	98775.01	32.43	0	-3953	100200	99700	99000	98500	97800	99350	98150	8182	29700	5000	75390	100	1	163647814	161520	25.04	0.91	12	0.07	3942.00	108993.00	115400	20240717	-14.47	86500	20240805	14.10	115400	-14.47	20240717	86500	14.10	20240805	115400	-14.47	20240717	86500	14.10	20240805	0.48	N	066570	5000	8182 억	53076106	N	N	593	N	N
30	20240827	120612	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98600	-600	5	-0.60	9712435600	98296	41.33	99400	99400	98400	128900	69500	99200	98807.84	32.43	0	-3347	100200	99700	99000	98500	97800	99350	98150	8182	29700	5000	75390	100	1	163647814	161357	25.01	0.90	12	0.06	3942.00	108993.00	115400	20240717	-14.56	86500	20240805	13.99	115400	-14.56	20240717	86500	13.99	20240805	115400	-14.56	20240717	86500	13.99	20240805	0.48	N	066570	5000	8182 억	53076106	N	N	593	N	N
31	20240827	110608	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98600	-600	5	-0.60	8259086500	83569	35.14	99400	99400	98400	128900	69500	99200	98829.32	32.43	0	-2280	100200	99700	99000	98500	97800	99350	98150	8182	29700	5000	75390	100	1	163647814	161357	25.01	0.90	12	0.05	3942.00	108993.00	115400	20240717	-14.56	86500	20240805	13.99	115400	-14.56	20240717	86500	13.99	20240805	115400	-14.56	20240717	86500	13.99	20240805	0.48	N	066570	5000	8182 억	53076106	N	N	593	N	N
32	20240827	100606	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99000	-200	5	-0.20	5272886500	53336	22.43	99400	99400	98400	128900	69500	99200	98861.35	32.43	0	-1368	100200	99700	99000	98500	97800	99350	98150	8182	29700	5000	75390	100	1	163647814	162011	25.11	0.91	12	0.03	3942.00	108993.00	115400	20240717	-14.21	86500	20240805	14.45	115400	-14.21	20240717	86500	14.45	20240805	115400	-14.21	20240717	86500	14.45	20240805	0.48	N	066570	5000	8182 억	53076106	N	N	593	N	N
33	20240827	090605	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98700	-500	5	-0.50	1211865600	12226	5.14	99400	99400	98600	128900	69500	99200	99121.68	32.43	0	478	100200	99700	99000	98500	97800	99350	98150	8182	29700	5000	75390	100	1	163647814	161520	25.04	0.91	12	0.01	3942.00	108993.00	115400	20240717	-14.47	86500	20240805	14.10	115400	-14.47	20240717	86500	14.10	20240805	115400	-14.47	20240717	86500	14.10	20240805	0.48	N	066570	5000	8182 억	53076106	N	N	593	N	N
34	20240826	160558	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99200	500	2	0.51	23332932700	236036	88.27	99300	99500	98300	128300	69100	98700	98852.32	32.43	0	15027	100100	99400	98300	97600	96500	99750	97950	8182	29600	5000	75010	100	1	163647814	162339	25.16	0.91	12	0.14	3942.00	108993.00	115400	20240717	-14.04	86500	20240805	14.68	115400	-14.04	20240717	86500	14.68	20240805	115400	-14.04	20240717	86500	14.68	20240805	0.48	N	066570	5000	8182 억	53072272	N	N	593	N	N
35	20240826	150603	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98800	100	2	0.10	20769097200	210153	78.59	99300	99500	98300	128300	69100	98700	98828.46	32.43	0	7517	100100	99400	98300	97600	96500	99750	97950	8182	29600	5000	75010	100	1	163647814	161684	25.06	0.91	12	0.13	3942.00	108993.00	115400	20240717	-14.38	86500	20240805	14.22	115400	-14.38	20240717	86500	14.22	20240805	115400	-14.38	20240717	86500	14.22	20240805	0.48	N	066570	5000	8182 억	53072272	N	N	13	N	N
36	20240826	140605	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98800	100	2	0.10	17982920800	181949	68.04	99300	99500	98300	128300	69100	98700	98834.96	32.43	0	1915	100100	99400	98300	97600	96500	99750	97950	8182	29600	5000	75010	100	1	163647814	161684	25.06	0.91	12	0.11	3942.00	108993.00	115400	20240717	-14.38	86500	20240805	14.22	115400	-14.38	20240717	86500	14.22	20240805	115400	-14.38	20240717	86500	14.22	20240805	0.48	N	066570	5000	8182 억	53072272	N	N	13	N	N
37	20240826	130608	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98700	0	3	0.00	15762096700	159498	59.65	99300	99500	98300	128300	69100	98700	98823.17	32.43	0	-3677	100100	99400	98300	97600	96500	99750	97950	8182	29600	5000	75010	100	1	163647814	161520	25.04	0.91	12	0.10	3942.00	108993.00	115400	20240717	-14.47	86500	20240805	14.10	115400	-14.47	20240717	86500	14.10	20240805	115400	-14.47	20240717	86500	14.10	20240805	0.48	N	066570	5000	8182 억	53072272	N	N	13	N	N
38	20240826	120602	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98400	-300	5	-0.30	14187642700	143515	53.67	99300	99500	98300	128300	69100	98700	98858.27	32.43	0	-4480	100100	99400	98300	97600	96500	99750	97950	8182	29600	5000	75010	100	1	163647814	161029	24.96	0.90	12	0.09	3942.00	108993.00	115400	20240717	-14.73	86500	20240805	13.76	115400	-14.73	20240717	86500	13.76	20240805	115400	-14.73	20240717	86500	13.76	20240805	0.48	N	066570	5000	8182 억	53072272	N	N	13	N	N
39	20240826	110603	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98700	0	3	0.00	10982077600	110969	41.50	99300	99500	98400	128300	69100	98700	98965.30	32.43	0	-1899	100100	99400	98300	97600	96500	99750	97950	8182	29600	5000	75010	100	1	163647814	161520	25.04	0.91	12	0.07	3942.00	108993.00	115400	20240717	-14.47	86500	20240805	14.10	115400	-14.47	20240717	86500	14.10	20240805	115400	-14.47	20240717	86500	14.10	20240805	0.48	N	066570	5000	8182 억	53072272	N	N	13	N	N
40	20240826	100606	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99100	400	2	0.41	8469014900	85542	31.99	99300	99500	98400	128300	69100	98700	99004.20	32.43	0	-2088	100100	99400	98300	97600	96500	99750	97950	8182	29600	5000	75010	100	1	163647814	162175	25.14	0.91	12	0.05	3942.00	108993.00	115400	20240717	-14.12	86500	20240805	14.57	115400	-14.12	20240717	86500	14.57	20240805	115400	-14.12	20240717	86500	14.57	20240805	0.48	N	066570	5000	8182 억	53072272	N	N	13	N	N
41	20240826	090603	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98900	200	2	0.20	1974814900	19927	7.45	99300	99300	98700	128300	69100	98700	99102.65	32.43	0	-4314	100100	99400	98300	97600	96500	99750	97950	8182	29600	5000	75010	100	1	163647814	161848	25.09	0.91	12	0.01	3942.00	108993.00	115400	20240717	-14.30	86500	20240805	14.34	115400	-14.30	20240717	86500	14.34	20240805	115400	-14.30	20240717	86500	14.34	20240805	0.48	N	066570	5000	8182 억	53072272	N	N	13	N	N
42	20240823	160600	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98700	600	2	0.61	26214511400	266231	100.46	97700	99000	97200	127500	68700	98100	98464.08	32.42	0	21320	99500	98800	98200	97500	96900	98500	97200	8182	29400	5000	74550	100	1	163647814	161520	25.04	0.91	12	0.16	3942.00	108993.00	115400	20240717	-14.47	86500	20240805	14.10	115400	-14.47	20240717	86500	14.10	20240805	115400	-14.47	20240717	86500	14.10	20240805	0.48	N	066570	5000	8182 억	53055941	N	N	13	N	N
43	20240823	150605	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98900	800	2	0.82	23299328000	236711	89.32	97700	99000	97200	127500	68700	98100	98429.48	32.42	0	24911	99500	98800	98200	97500	96900	98500	97200	8182	29400	5000	74550	100	1	163647814	161848	25.09	0.91	12	0.14	3942.00	108993.00	115400	20240717	-14.30	86500	20240805	14.34	115400	-14.30	20240717	86500	14.34	20240805	115400	-14.30	20240717	86500	14.34	20240805	0.48	N	066570	5000	8182 억	53055941	N	N	170	N	N
44	20240823	140603	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98800	700	2	0.71	19778314100	201108	75.88	97700	99000	97200	127500	68700	98100	98346.78	32.42	0	23509	99500	98800	98200	97500	96900	98500	97200	8182	29400	5000	74550	100	1	163647814	161684	25.06	0.91	12	0.12	3942.00	108993.00	115400	20240717	-14.38	86500	20240805	14.22	115400	-14.38	20240717	86500	14.22	20240805	115400	-14.38	20240717	86500	14.22	20240805	0.48	N	066570	5000	8182 억	53055941	N	N	170	N	N
45	20240823	130604	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98600	500	2	0.51	15475447900	157554	59.45	97700	98700	97200	127500	68700	98100	98223.17	32.42	0	19952	99500	98800	98200	97500	96900	98500	97200	8182	29400	5000	74550	100	1	163647814	161357	25.01	0.90	12	0.10	3942.00	108993.00	115400	20240717	-14.56	86500	20240805	13.99	115400	-14.56	20240717	86500	13.99	20240805	115400	-14.56	20240717	86500	13.99	20240805	0.48	N	066570	5000	8182 억	53055941	N	N	170	N	N
46	20240823	120600	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98200	100	2	0.10	11613568600	118340	44.65	97700	98700	97200	127500	68700	98100	98137.32	32.42	0	15434	99500	98800	98200	97500	96900	98500	97200	8182	29400	5000	74550	100	1	163647814	160702	24.91	0.90	12	0.07	3942.00	108993.00	115400	20240717	-14.90	86500	20240805	13.53	115400	-14.90	20240717	86500	13.53	20240805	115400	-14.90	20240717	86500	13.53	20240805	0.48	N	066570	5000	8182 억	53055941	N	N	170	N	N
47	20240823	110602	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97900	-200	5	-0.20	9758790900	99425	37.52	97700	98700	97200	127500	68700	98100	98152.31	32.42	0	17330	99500	98800	98200	97500	96900	98500	97200	8182	29400	5000	74550	100	1	163647814	160211	24.84	0.90	12	0.06	3942.00	108993.00	115400	20240717	-15.16	86500	20240805	13.18	115400	-15.16	20240717	86500	13.18	20240805	115400	-15.16	20240717	86500	13.18	20240805	0.48	N	066570	5000	8182 억	53055941	N	N	170	N	N
48	20240823	100602	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98400	300	2	0.31	7489670300	76322	28.80	97700	98700	97200	127500	68700	98100	98132.54	32.42	0	16458	99500	98800	98200	97500	96900	98500	97200	8182	29400	5000	74550	100	1	163647814	161029	24.96	0.90	12	0.05	3942.00	108993.00	115400	20240717	-14.73	86500	20240805	13.76	115400	-14.73	20240717	86500	13.76	20240805	115400	-14.73	20240717	86500	13.76	20240805	0.48	N	066570	5000	8182 억	53055941	N	N	170	N	N
49	20240823	090605	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97800	-300	5	-0.31	2198672900	22495	8.49	97700	98200	97200	127500	68700	98100	97739.88	32.42	0	5319	99500	98800	98200	97500	96900	98500	97200	8182	29400	5000	74550	100	1	163647814	160048	24.81	0.90	12	0.01	3942.00	108993.00	115400	20240717	-15.25	86500	20240805	13.06	115400	-15.25	20240717	86500	13.06	20240805	115400	-15.25	20240717	86500	13.06	20240805	0.48	N	066570	5000	8182 억	53055941	N	N	170	N	N
50	20240822	160559	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98100	500	2	0.51	25894042900	263823	99.52	98200	98900	97600	126800	68400	97600	98149.38	32.39	0	41954	99333	98466	97233	96366	95133	98900	96800	8182	29200	5000	74170	100	1	163647814	160539	24.89	0.90	12	0.16	3942.00	108993.00	115400	20240717	-14.99	86500	20240805	13.41	115400	-14.99	20240717	86500	13.41	20240805	115400	-14.99	20240717	86500	13.41	20240805	0.48	N	066570	5000	8182 억	52997428	N	N	170	N	N
51	20240822	150604	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97900	300	2	0.31	20900622100	212907	80.31	98200	98900	97600	126800	68400	97600	98167.85	32.39	0	38971	99333	98466	97233	96366	95133	98900	96800	8182	29200	5000	74170	100	1	163647814	160211	24.84	0.90	12	0.13	3942.00	108993.00	115400	20240717	-15.16	86500	20240805	13.18	115400	-15.16	20240717	86500	13.18	20240805	115400	-15.16	20240717	86500	13.18	20240805	0.48	N	066570	5000	8182 억	52997428	N	N	166	N	N
52	20240822	140605	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98000	400	2	0.41	17824335200	181535	68.48	98200	98900	97600	126800	68400	97600	98186.77	32.39	0	31251	99333	98466	97233	96366	95133	98900	96800	8182	29200	5000	74170	100	1	163647814	160375	24.86	0.90	12	0.11	3942.00	108993.00	115400	20240717	-15.08	86500	20240805	13.29	115400	-15.08	20240717	86500	13.29	20240805	115400	-15.08	20240717	86500	13.29	20240805	0.48	N	066570	5000	8182 억	52997428	N	N	166	N	N
53	20240822	130605	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97900	300	2	0.31	16272949800	165715	62.51	98200	98900	97600	126800	68400	97600	98198.41	32.39	0	28497	99333	98466	97233	96366	95133	98900	96800	8182	29200	5000	74170	100	1	163647814	160211	24.84	0.90	12	0.10	3942.00	108993.00	115400	20240717	-15.16	86500	20240805	13.18	115400	-15.16	20240717	86500	13.18	20240805	115400	-15.16	20240717	86500	13.18	20240805	0.48	N	066570	5000	8182 억	52997428	N	N	166	N	N
54	20240822	120607	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97900	300	2	0.31	14158958000	144101	54.36	98200	98900	97800	126800	68400	97600	98257.18	32.39	0	26451	99333	98466	97233	96366	95133	98900	96800	8182	29200	5000	74170	100	1	163647814	160211	24.84	0.90	12	0.09	3942.00	108993.00	115400	20240717	-15.16	86500	20240805	13.18	115400	-15.16	20240717	86500	13.18	20240805	115400	-15.16	20240717	86500	13.18	20240805	0.48	N	066570	5000	8182 억	52997428	N	N	166	N	N
55	20240822	110600	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98100	500	2	0.51	12633467900	128527	48.48	98200	98900	97800	126800	68400	97600	98294.27	32.39	0	23252	99333	98466	97233	96366	95133	98900	96800	8182	29200	5000	74170	100	1	163647814	160539	24.89	0.90	12	0.08	3942.00	108993.00	115400	20240717	-14.99	86500	20240805	13.41	115400	-14.99	20240717	86500	13.41	20240805	115400	-14.99	20240717	86500	13.41	20240805	0.48	N	066570	5000	8182 억	52997428	N	N	166	N	N
56	20240822	100600	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98500	900	2	0.92	9718164700	98828	37.28	98200	98900	97800	126800	68400	97600	98334.12	32.39	0	20324	99333	98466	97233	96366	95133	98900	96800	8182	29200	5000	74170	100	1	163647814	161193	24.99	0.90	12	0.06	3942.00	108993.00	115400	20240717	-14.64	86500	20240805	13.87	115400	-14.64	20240717	86500	13.87	20240805	115400	-14.64	20240717	86500	13.87	20240805	0.48	N	066570	5000	8182 억	52997428	N	N	166	N	N
57	20240822	090603	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98000	400	2	0.41	1302527300	13281	5.01	98200	98300	97900	126800	68400	97600	98074.49	32.39	0	2969	99333	98466	97233	96366	95133	98900	96800	8182	29200	5000	74170	100	1	163647814	160375	24.86	0.90	12	0.01	3942.00	108993.00	115400	20240717	-15.08	86500	20240805	13.29	115400	-15.08	20240717	86500	13.29	20240805	115400	-15.08	20240717	86500	13.29	20240805	0.48	N	066570	5000	8182 억	52997428	N	N	166	N	N
58	20240821	160558	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97600	200	2	0.21	24580202700	252934	88.62	96700	98100	96000	126600	68200	97400	97179.53	32.36	0	33537	99200	98300	97600	96700	96000	97950	96350	8182	29200	5000	74020	100	1	163647814	159720	24.76	0.90	12	0.15	3942.00	108993.00	115400	20240717	-15.42	86500	20240805	12.83	115400	-15.42	20240717	86500	12.83	20240805	115400	-15.42	20240717	86500	12.83	20240805	0.48	N	066570	5000	8182 억	52964186	N	N	166	N	N
59	20240821	150604	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97400	0	3	0.00	21737465300	223781	78.41	96700	98100	96000	126600	68200	97400	97137.22	32.36	0	31130	99200	98300	97600	96700	96000	97950	96350	8182	29200	5000	74020	100	1	163647814	159393	24.71	0.89	12	0.14	3942.00	108993.00	115400	20240717	-15.60	86500	20240805	12.60	115400	-15.60	20240717	86500	12.60	20240805	115400	-15.60	20240717	86500	12.60	20240805	0.48	N	066570	5000	8182 억	52964186	N	N	486	N	N
60	20240821	140601	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97500	100	2	0.10	18597210200	191579	67.12	96700	98100	96000	126600	68200	97400	97073.32	32.36	0	26522	99200	98300	97600	96700	96000	97950	96350	8182	29200	5000	74020	100	1	163647814	159557	24.73	0.89	12	0.12	3942.00	108993.00	115400	20240717	-15.51	86500	20240805	12.72	115400	-15.51	20240717	86500	12.72	20240805	115400	-15.51	20240717	86500	12.72	20240805	0.48	N	066570	5000	8182 억	52964186	N	N	486	N	N
61	20240821	130606	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97600	200	2	0.21	16513243700	170224	59.64	96700	98100	96000	126600	68200	97400	97008.90	32.36	0	21575	99200	98300	97600	96700	96000	97950	96350	8182	29200	5000	74020	100	1	163647814	159720	24.76	0.90	12	0.10	3942.00	108993.00	115400	20240717	-15.42	86500	20240805	12.83	115400	-15.42	20240717	86500	12.83	20240805	115400	-15.42	20240717	86500	12.83	20240805	0.48	N	066570	5000	8182 억	52964186	N	N	486	N	N
62	20240821	120607	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97600	200	2	0.21	15107644200	155838	54.60	96700	98100	96000	126600	68200	97400	96944.54	32.36	0	19733	99200	98300	97600	96700	96000	97950	96350	8182	29200	5000	74020	100	1	163647814	159720	24.76	0.90	12	0.10	3942.00	108993.00	115400	20240717	-15.42	86500	20240805	12.83	115400	-15.42	20240717	86500	12.83	20240805	115400	-15.42	20240717	86500	12.83	20240805	0.48	N	066570	5000	8182 억	52964186	N	N	486	N	N
63	20240821	110601	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96800	-600	5	-0.62	11207333500	115840	40.59	96700	97400	96000	126600	68200	97400	96748.38	32.36	0	5402	99200	98300	97600	96700	96000	97950	96350	8182	29200	5000	74020	100	1	163647814	158411	24.56	0.89	12	0.07	3942.00	108993.00	115400	20240717	-16.12	86500	20240805	11.91	115400	-16.12	20240717	86500	11.91	20240805	115400	-16.12	20240717	86500	11.91	20240805	0.48	N	066570	5000	8182 억	52964186	N	N	486	N	N
64	20240821	100606	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97000	-400	5	-0.41	9068509400	93752	32.85	96700	97400	96000	126600	68200	97400	96728.70	32.36	0	3360	99200	98300	97600	96700	96000	97950	96350	8182	29200	5000	74020	100	1	163647814	158738	24.61	0.89	12	0.06	3942.00	108993.00	115400	20240717	-15.94	86500	20240805	12.14	115400	-15.94	20240717	86500	12.14	20240805	115400	-15.94	20240717	86500	12.14	20240805	0.48	N	066570	5000	8182 억	52964186	N	N	486	N	N
65	20240821	090600	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97100	-300	5	-0.31	3419008500	35374	12.39	96700	97400	96000	126600	68200	97400	96653.13	32.36	0	-1917	99200	98300	97600	96700	96000	97950	96350	8182	29200	5000	74020	100	1	163647814	158902	24.63	0.89	12	0.02	3942.00	108993.00	115400	20240717	-15.86	86500	20240805	12.25	115400	-15.86	20240717	86500	12.25	20240805	115400	-15.86	20240717	86500	12.25	20240805	0.48	N	066570	5000	8182 억	52964186	N	N	486	N	N
66	20240820	160553	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97400	0	3	0.00	27685228400	283990	58.75	98200	98500	96900	126600	68200	97400	97486.97	32.34	0	-21204	99266	98332	97566	96632	95866	98800	97100	8182	29200	5000	74020	100	1	163647814	159393	24.71	0.89	12	0.17	3942.00	108993.00	115400	20240717	-15.60	86500	20240805	12.60	115400	-15.60	20240717	86500	12.60	20240805	115400	-15.60	20240717	86500	12.60	20240805	0.49	N	066570	5000	8182 억	52930709	N	N	486	N	N
67	20240820	150601	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97500	100	2	0.10	24168926200	247910	51.29	98200	98500	96900	126600	68200	97400	97490.73	32.34	0	-18760	99266	98332	97566	96632	95866	98800	97100	8182	29200	5000	74020	100	1	163647814	159557	24.73	0.89	12	0.15	3942.00	108993.00	115400	20240717	-15.51	86500	20240805	12.72	115400	-15.51	20240717	86500	12.72	20240805	115400	-15.51	20240717	86500	12.72	20240805	0.49	N	066570	5000	8182 억	52930709	N	N	1088	N	N
68	20240820	140600	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97500	100	2	0.10	20732786900	212674	44.00	98200	98500	96900	126600	68200	97400	97486.23	32.34	0	-20045	99266	98332	97566	96632	95866	98800	97100	8182	29200	5000	74020	100	1	163647814	159557	24.73	0.89	12	0.13	3942.00	108993.00	115400	20240717	-15.51	86500	20240805	12.72	115400	-15.51	20240717	86500	12.72	20240805	115400	-15.51	20240717	86500	12.72	20240805	0.49	N	066570	5000	8182 억	52930709	N	N	1088	N	N
69	20240820	130600	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97100	-300	5	-0.31	18573709600	190470	39.41	98200	98500	96900	126600	68200	97400	97515.15	32.34	0	-18280	99266	98332	97566	96632	95866	98800	97100	8182	29200	5000	74020	100	1	163647814	158902	24.63	0.89	12	0.12	3942.00	108993.00	115400	20240717	-15.86	86500	20240805	12.25	115400	-15.86	20240717	86500	12.25	20240805	115400	-15.86	20240717	86500	12.25	20240805	0.49	N	066570	5000	8182 억	52930709	N	N	1088	N	N
70	20240820	120600	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97300	-100	5	-0.10	15787509600	161792	33.47	98200	98500	96900	126600	68200	97400	97579.05	32.34	0	-14162	99266	98332	97566	96632	95866	98800	97100	8182	29200	5000	74020	100	1	163647814	159229	24.68	0.89	12	0.10	3942.00	108993.00	115400	20240717	-15.68	86500	20240805	12.49	115400	-15.68	20240717	86500	12.49	20240805	115400	-15.68	20240717	86500	12.49	20240805	0.49	N	066570	5000	8182 억	52930709	N	N	1088	N	N
71	20240820	110558	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97200	-200	5	-0.21	13494226000	138239	28.60	98200	98500	96900	126600	68200	97400	97615.19	32.34	0	-11886	99266	98332	97566	96632	95866	98800	97100	8182	29200	5000	74020	100	1	163647814	159066	24.66	0.89	12	0.08	3942.00	108993.00	115400	20240717	-15.77	86500	20240805	12.37	115400	-15.77	20240717	86500	12.37	20240805	115400	-15.77	20240717	86500	12.37	20240805	0.49	N	066570	5000	8182 억	52930709	N	N	1088	N	N
72	20240820	100556	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97700	300	2	0.31	8250298900	84309	17.44	98200	98500	97500	126600	68200	97400	97857.88	32.34	0	-9625	99266	98332	97566	96632	95866	98800	97100	8182	29200	5000	74020	100	1	163647814	159884	24.78	0.90	12	0.05	3942.00	108993.00	115400	20240717	-15.34	86500	20240805	12.95	115400	-15.34	20240717	86500	12.95	20240805	115400	-15.34	20240717	86500	12.95	20240805	0.49	N	066570	5000	8182 억	52930709	N	N	1088	N	N
73	20240820	090558	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98000	600	2	0.62	2751170400	28034	5.80	98200	98500	97800	126600	68200	97400	98136.97	32.34	0	-6814	99266	98332	97566	96632	95866	98800	97100	8182	29200	5000	74020	100	1	163647814	160375	24.86	0.90	12	0.02	3942.00	108993.00	115400	20240717	-15.08	86500	20240805	13.29	115400	-15.08	20240717	86500	13.29	20240805	115400	-15.08	20240717	86500	13.29	20240805	0.49	N	066570	5000	8182 억	52930709	N	N	1088	N	N
74	20240819	160551	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97400	800	2	0.83	47115477900	481994	100.72	97300	98500	96800	125500	67700	96600	97753.35	32.28	0	73727	99800	98200	97400	95800	95000	97800	95400	8182	28900	5000	73410	100	1	163647814	159393	24.71	0.89	12	0.29	3942.00	108993.00	115400	20240717	-15.60	86500	20240805	12.60	115400	-15.60	20240717	86500	12.60	20240805	115400	-15.60	20240717	86500	12.60	20240805	0.48	N	066570	5000	8182 억	52825759	N	N	1088	N	N
75	20240819	150555	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96900	300	2	0.31	41387834100	423142	88.43	97300	98500	96800	125500	67700	96600	97810.74	32.28	0	68269	99800	98200	97400	95800	95000	97800	95400	8182	28900	5000	73410	100	1	163647814	158575	24.58	0.89	12	0.26	3942.00	108993.00	115400	20240717	-16.03	86500	20240805	12.02	115400	-16.03	20240717	86500	12.02	20240805	115400	-16.03	20240717	86500	12.02	20240805	0.48	N	066570	5000	8182 억	52825759	N	N	1139	N	N
76	20240819	140556	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97300	700	2	0.72	35605896700	363554	75.97	97300	98500	96900	125500	67700	96600	97938.40	32.28	0	59909	99800	98200	97400	95800	95000	97800	95400	8182	28900	5000	73410	100	1	163647814	159229	24.68	0.89	12	0.22	3942.00	108993.00	115400	20240717	-15.68	86500	20240805	12.49	115400	-15.68	20240717	86500	12.49	20240805	115400	-15.68	20240717	86500	12.49	20240805	0.48	N	066570	5000	8182 억	52825759	N	N	1139	N	N
77	20240819	130553	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98000	1400	2	1.45	31215627800	318562	66.57	97300	98500	96900	125500	67700	96600	97989.18	32.28	0	53896	99800	98200	97400	95800	95000	97800	95400	8182	28900	5000	73410	100	1	163647814	160375	24.86	0.90	12	0.19	3942.00	108993.00	115400	20240717	-15.08	86500	20240805	13.29	115400	-15.08	20240717	86500	13.29	20240805	115400	-15.08	20240717	86500	13.29	20240805	0.48	N	066570	5000	8182 억	52825759	N	N	1139	N	N
78	20240819	120554	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98300	1700	2	1.76	28523621200	291157	60.84	97300	98500	96900	125500	67700	96600	97966.46	32.28	0	49137	99800	98200	97400	95800	95000	97800	95400	8182	28900	5000	73410	100	1	163647814	160866	24.94	0.90	12	0.18	3942.00	108993.00	115400	20240717	-14.82	86500	20240805	13.64	115400	-14.82	20240717	86500	13.64	20240805	115400	-14.82	20240717	86500	13.64	20240805	0.48	N	066570	5000	8182 억	52825759	N	N	1139	N	N
79	20240819	110555	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98200	1600	2	1.66	23590079100	240944	50.35	97300	98500	96900	125500	67700	96600	97906.90	32.28	0	38834	99800	98200	97400	95800	95000	97800	95400	8182	28900	5000	73410	100	1	163647814	160702	24.91	0.90	12	0.15	3942.00	108993.00	115400	20240717	-14.90	86500	20240805	13.53	115400	-14.90	20240717	86500	13.53	20240805	115400	-14.90	20240717	86500	13.53	20240805	0.48	N	066570	5000	8182 억	52825759	N	N	1139	N	N
80	20240819	100556	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98000	1400	2	1.45	19076495700	194971	40.74	97300	98500	96900	125500	67700	96600	97842.73	32.28	0	33980	99800	98200	97400	95800	95000	97800	95400	8182	28900	5000	73410	100	1	163647814	160375	24.86	0.90	12	0.12	3942.00	108993.00	115400	20240717	-15.08	86500	20240805	13.29	115400	-15.08	20240717	86500	13.29	20240805	115400	-15.08	20240717	86500	13.29	20240805	0.48	N	066570	5000	8182 억	52825759	N	N	1139	N	N
81	20240819	090555	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97400	800	2	0.83	4852699500	49694	10.38	97300	98200	96900	125500	67700	96600	97651.62	32.28	0	8723	99800	98200	97400	95800	95000	97800	95400	8182	28900	5000	73410	100	1	163647814	159393	24.71	0.89	12	0.03	3942.00	108993.00	115400	20240717	-15.60	86500	20240805	12.60	115400	-15.60	20240717	86500	12.60	20240805	115400	-15.60	20240717	86500	12.60	20240805	0.48	N	066570	5000	8182 억	52825759	N	N	1139	N	N
82	20240816	160549	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96600	1000	2	1.05	46381358500	476779	119.96	97300	99000	96600	124200	67000	95600	97283.38	32.27	0	-65461	97533	96566	95533	94566	93533	96050	94050	8182	28600	5000	72650	100	1	163647814	158084	24.51	0.89	12	0.29	3942.00	108993.00	115400	20240717	-16.29	86500	20240805	11.68	115400	-16.29	20240717	86500	11.68	20240805	115400	-16.29	20240717	86500	11.68	20240805	0.47	N	066570	5000	8182 억	52808309	N	N	1139	N	N
83	20240816	150552	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96900	1300	2	1.36	40229562900	413132	103.95	97300	99000	96600	124200	67000	95600	97377.03	32.27	0	-38972	97533	96566	95533	94566	93533	96050	94050	8182	28600	5000	72650	100	1	163647814	158575	24.58	0.89	12	0.25	3942.00	108993.00	115400	20240717	-16.03	86500	20240805	12.02	115400	-16.03	20240717	86500	12.02	20240805	115400	-16.03	20240717	86500	12.02	20240805	0.47	N	066570	5000	8182 억	52808309	N	N	216	N	N
84	20240816	140554	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96800	1200	2	1.26	35631951400	365700	92.01	97300	99000	96600	124200	67000	95600	97434.94	32.27	0	-24004	97533	96566	95533	94566	93533	96050	94050	8182	28600	5000	72650	100	1	163647814	158411	24.56	0.89	12	0.22	3942.00	108993.00	115400	20240717	-16.12	86500	20240805	11.91	115400	-16.12	20240717	86500	11.91	20240805	115400	-16.12	20240717	86500	11.91	20240805	0.47	N	066570	5000	8182 억	52808309	N	N	216	N	N
85	20240816	130555	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97000	1400	2	1.46	31284694300	320827	80.72	97300	99000	96600	124200	67000	95600	97512.68	32.27	0	-9562	97533	96566	95533	94566	93533	96050	94050	8182	28600	5000	72650	100	1	163647814	158738	24.61	0.89	12	0.20	3942.00	108993.00	115400	20240717	-15.94	86500	20240805	12.14	115400	-15.94	20240717	86500	12.14	20240805	115400	-15.94	20240717	86500	12.14	20240805	0.47	N	066570	5000	8182 억	52808309	N	N	216	N	N
86	20240816	120552	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97100	1500	2	1.57	28977792200	297084	74.75	97300	99000	96600	124200	67000	95600	97540.76	32.27	0	-5122	97533	96566	95533	94566	93533	96050	94050	8182	28600	5000	72650	100	1	163647814	158902	24.63	0.89	12	0.18	3942.00	108993.00	115400	20240717	-15.86	86500	20240805	12.25	115400	-15.86	20240717	86500	12.25	20240805	115400	-15.86	20240717	86500	12.25	20240805	0.47	N	066570	5000	8182 억	52808309	N	N	216	N	N
87	20240816	110556	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96900	1300	2	1.36	26023451600	266615	67.08	97300	99000	96600	124200	67000	95600	97606.88	32.27	0	3607	97533	96566	95533	94566	93533	96050	94050	8182	28600	5000	72650	100	1	163647814	158575	24.58	0.89	12	0.16	3942.00	108993.00	115400	20240717	-16.03	86500	20240805	12.02	115400	-16.03	20240717	86500	12.02	20240805	115400	-16.03	20240717	86500	12.02	20240805	0.47	N	066570	5000	8182 억	52808309	N	N	216	N	N
88	20240816	100551	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97100	1500	2	1.57	20295552000	207551	52.22	97300	99000	96700	124200	67000	95600	97785.89	32.27	0	17977	97533	96566	95533	94566	93533	96050	94050	8182	28600	5000	72650	100	1	163647814	158902	24.63	0.89	12	0.13	3942.00	108993.00	115400	20240717	-15.86	86500	20240805	12.25	115400	-15.86	20240717	86500	12.25	20240805	115400	-15.86	20240717	86500	12.25	20240805	0.47	N	066570	5000	8182 억	52808309	N	N	216	N	N
89	20240816	090552	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98000	2400	2	2.51	8797944000	89710	22.57	97300	99000	97200	124200	67000	95600	98071.02	32.27	0	33479	97533	96566	95533	94566	93533	96050	94050	8182	28600	5000	72650	100	1	163647814	160375	24.86	0.90	12	0.05	3942.00	108993.00	115400	20240717	-15.08	86500	20240805	13.29	115400	-15.08	20240717	86500	13.29	20240805	115400	-15.08	20240717	86500	13.29	20240805	0.47	N	066570	5000	8182 억	52808309	N	N	216	N	N
90	20240814	160553	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95600	800	2	0.84	37785617700	396404	114.39	96000	96500	94500	123200	66400	94800	95320.58	32.24	0	16907	96733	95766	95133	94166	93533	95450	93850	8182	28400	5000	72040	100	1	163647814	156447	24.25	0.88	12	0.24	3942.00	108993.00	115400	20240717	-17.16	86500	20240805	10.52	115400	-17.16	20240717	86500	10.52	20240805	115400	-17.16	20240717	86500	10.52	20240805	0.48	N	066570	5000	8182 억	52760037	N	N	216	N	N
91	20240814	150552	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95600	800	2	0.84	30443374500	319663	92.24	96000	96500	94500	123200	66400	94800	95235.84	32.24	0	5138	96733	95766	95133	94166	93533	95450	93850	8182	28400	5000	72040	100	1	163647814	156447	24.25	0.88	12	0.20	3942.00	108993.00	115400	20240717	-17.16	86500	20240805	10.52	115400	-17.16	20240717	86500	10.52	20240805	115400	-17.16	20240717	86500	10.52	20240805	0.48	N	066570	5000	8182 억	52760037	N	N	1695	N	N
92	20240814	140558	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94700	-100	5	-0.11	24554845100	257809	74.39	96000	96500	94500	123200	66400	94800	95244.33	32.24	0	-21128	96733	95766	95133	94166	93533	95450	93850	8182	28400	5000	72040	100	1	163647814	154974	24.02	0.87	12	0.16	3942.00	108993.00	115400	20240717	-17.94	86500	20240805	9.48	115400	-17.94	20240717	86500	9.48	20240805	115400	-17.94	20240717	86500	9.48	20240805	0.48	N	066570	5000	8182 억	52760037	N	N	1695	N	N
93	20240814	130555	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94900	100	2	0.11	20396234100	213929	61.73	96000	96500	94800	123200	66400	94800	95341.14	32.24	0	-24758	96733	95766	95133	94166	93533	95450	93850	8182	28400	5000	72040	100	1	163647814	155302	24.07	0.87	12	0.13	3942.00	108993.00	115400	20240717	-17.76	86500	20240805	9.71	115400	-17.76	20240717	86500	9.71	20240805	115400	-17.76	20240717	86500	9.71	20240805	0.48	N	066570	5000	8182 억	52760037	N	N	1695	N	N
94	20240814	120552	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95000	200	2	0.21	17367008900	182023	52.52	96000	96500	95000	123200	66400	94800	95411.07	32.24	0	-23166	96733	95766	95133	94166	93533	95450	93850	8182	28400	5000	72040	100	1	163647814	155465	24.10	0.87	12	0.11	3942.00	108993.00	115400	20240717	-17.68	86500	20240805	9.83	115400	-17.68	20240717	86500	9.83	20240805	115400	-17.68	20240717	86500	9.83	20240805	0.48	N	066570	5000	8182 억	52760037	N	N	1695	N	N
95	20240814	110549	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	300	2	0.32	13792940900	144454	41.68	96000	96500	95000	123200	66400	94800	95483.27	32.24	0	-25381	96733	95766	95133	94166	93533	95450	93850	8182	28400	5000	72040	100	1	163647814	155629	24.12	0.87	12	0.09	3942.00	108993.00	115400	20240717	-17.59	86500	20240805	9.94	115400	-17.59	20240717	86500	9.94	20240805	115400	-17.59	20240717	86500	9.94	20240805	0.48	N	066570	5000	8182 억	52760037	N	N	1695	N	N
96	20240814	100548	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95300	500	2	0.53	10638701400	111309	32.12	96000	96500	95000	123200	66400	94800	95578.09	32.24	0	-22611	96733	95766	95133	94166	93533	95450	93850	8182	28400	5000	72040	100	1	163647814	155956	24.18	0.87	12	0.07	3942.00	108993.00	115400	20240717	-17.42	86500	20240805	10.17	115400	-17.42	20240717	86500	10.17	20240805	115400	-17.42	20240717	86500	10.17	20240805	0.48	N	066570	5000	8182 억	52760037	N	N	1695	N	N
97	20240814	090621	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95800	1000	2	1.05	3344457900	34821	10.05	96000	96500	95700	123200	66400	94800	96047.15	32.24	0	-6557	96733	95766	95133	94166	93533	95450	93850	8182	28400	5000	72040	100	1	163647814	156775	24.30	0.88	12	0.02	3942.00	108993.00	115400	20240717	-16.98	86500	20240805	10.75	115400	-16.98	20240717	86500	10.75	20240805	115400	-16.98	20240717	86500	10.75	20240805	0.48	N	066570	5000	8182 억	52760037	N	N	1695	N	N
98	20240813	160542	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94800	-800	5	-0.84	32855551000	345292	115.92	95500	96100	94500	124200	67000	95600	95153.66	32.24	0	-3095	97266	96432	95366	94532	93466	96850	94950	8182	28600	5000	72650	100	1	163647814	155138	24.05	0.87	12	0.21	3942.00	108993.00	115400	20240717	-17.85	86500	20240805	9.60	115400	-17.85	20240717	86500	9.60	20240805	115400	-17.85	20240717	86500	9.60	20240805	0.47	N	066570	5000	8182 억	52761157	N	N	1695	N	N
99	20240813	150546	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94700	-900	5	-0.94	26789404700	281314	94.44	95500	96100	94500	124200	67000	95600	95229.41	32.24	0	-3020	97266	96432	95366	94532	93466	96850	94950	8182	28600	5000	72650	100	1	163647814	154974	24.02	0.87	12	0.17	3942.00	108993.00	115400	20240717	-17.94	86500	20240805	9.48	115400	-17.94	20240717	86500	9.48	20240805	115400	-17.94	20240717	86500	9.48	20240805	0.47	N	066570	5000	8182 억	52761157	N	N	28	N	N
100	20240813	140549	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94900	-700	5	-0.73	22527922400	236414	79.37	95500	96100	94500	124200	67000	95600	95290.00	32.24	0	-262	97266	96432	95366	94532	93466	96850	94950	8182	28600	5000	72650	100	1	163647814	155302	24.07	0.87	12	0.14	3942.00	108993.00	115400	20240717	-17.76	86500	20240805	9.71	115400	-17.76	20240717	86500	9.71	20240805	115400	-17.76	20240717	86500	9.71	20240805	0.47	N	066570	5000	8182 억	52761157	N	N	28	N	N
101	20240813	130549	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94900	-700	5	-0.73	19894920800	208701	70.06	95500	96100	94500	124200	67000	95600	95327.25	32.24	0	3711	97266	96432	95366	94532	93466	96850	94950	8182	28600	5000	72650	100	1	163647814	155302	24.07	0.87	12	0.13	3942.00	108993.00	115400	20240717	-17.76	86500	20240805	9.71	115400	-17.76	20240717	86500	9.71	20240805	115400	-17.76	20240717	86500	9.71	20240805	0.47	N	066570	5000	8182 억	52761157	N	N	28	N	N
102	20240813	120544	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95000	-600	5	-0.63	18558206900	194639	65.34	95500	96100	94500	124200	67000	95600	95346.67	32.24	0	3750	97266	96432	95366	94532	93466	96850	94950	8182	28600	5000	72650	100	1	163647814	155465	24.10	0.87	12	0.12	3942.00	108993.00	115400	20240717	-17.68	86500	20240805	9.83	115400	-17.68	20240717	86500	9.83	20240805	115400	-17.68	20240717	86500	9.83	20240805	0.47	N	066570	5000	8182 억	52761157	N	N	28	N	N
103	20240813	110543	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	-500	5	-0.52	12551941400	131273	44.07	95500	96100	95100	124200	67000	95600	95617.10	32.24	0	7827	97266	96432	95366	94532	93466	96850	94950	8182	28600	5000	72650	100	1	163647814	155629	24.12	0.87	12	0.08	3942.00	108993.00	115400	20240717	-17.59	86500	20240805	9.94	115400	-17.59	20240717	86500	9.94	20240805	115400	-17.59	20240717	86500	9.94	20240805	0.47	N	066570	5000	8182 억	52761157	N	N	28	N	N
104	20240813	100545	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95500	-100	5	-0.10	9923823500	103694	34.81	95500	96100	95100	124200	67000	95600	95703.07	32.24	0	6464	97266	96432	95366	94532	93466	96850	94950	8182	28600	5000	72650	100	1	163647814	156284	24.23	0.88	12	0.06	3942.00	108993.00	115400	20240717	-17.24	86500	20240805	10.40	115400	-17.24	20240717	86500	10.40	20240805	115400	-17.24	20240717	86500	10.40	20240805	0.47	N	066570	5000	8182 억	52761157	N	N	28	N	N
105	20240813	090548	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96000	400	2	0.42	2263164300	23622	7.93	95500	96100	95400	124200	67000	95600	95808.38	32.24	0	-2453	97266	96432	95366	94532	93466	96850	94950	8182	28600	5000	72650	100	1	163647814	157102	24.35	0.88	12	0.01	3942.00	108993.00	115400	20240717	-16.81	86500	20240805	10.98	115400	-16.81	20240717	86500	10.98	20240805	115400	-16.81	20240717	86500	10.98	20240805	0.47	N	066570	5000	8182 억	52761157	N	N	28	N	N
106	20240812	160541	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95600	1400	2	1.49	28264630500	296136	64.79	94400	96200	94300	122400	66000	94200	95444.29	32.20	-138	10035	98066	96132	95066	93132	92066	95600	92600	8182	28200	5000	71590	100	1	163647814	156447	24.25	0.88	12	0.18	3942.00	108993.00	115400	20240717	-17.16	86500	20240805	10.52	115400	-17.16	20240717	86500	10.52	20240805	115400	-17.16	20240717	86500	10.52	20240805	0.47	N	066570	5000	8182 억	52694000	N	N	28	N	N
107	20240812	150542	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95600	1400	2	1.49	24371895600	255394	55.88	94400	96200	94300	122400	66000	94200	95428.78	32.20	-138	7605	98066	96132	95066	93132	92066	95600	92600	8182	28200	5000	71590	100	1	163647814	156447	24.25	0.88	12	0.16	3942.00	108993.00	115400	20240717	-17.16	86500	20240805	10.52	115400	-17.16	20240717	86500	10.52	20240805	115400	-17.16	20240717	86500	10.52	20240805	0.47	N	066570	5000	8182 억	52694000	N	N	509	N	N
108	20240812	140542	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95700	1500	2	1.59	21301263600	223264	48.85	94400	96200	94300	122400	66000	94200	95408.60	32.20	-138	10682	98066	96132	95066	93132	92066	95600	92600	8182	28200	5000	71590	100	1	163647814	156611	24.28	0.88	12	0.14	3942.00	108993.00	115400	20240717	-17.07	86500	20240805	10.64	115400	-17.07	20240717	86500	10.64	20240805	115400	-17.07	20240717	86500	10.64	20240805	0.47	N	066570	5000	8182 억	52694000	N	N	509	N	N
109	20240812	130539	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95900	1700	2	1.80	18992879600	199172	43.57	94400	96200	94300	122400	66000	94200	95359.38	32.20	-138	9479	98066	96132	95066	93132	92066	95600	92600	8182	28200	5000	71590	100	1	163647814	156938	24.33	0.88	12	0.12	3942.00	108993.00	115400	20240717	-16.90	86500	20240805	10.87	115400	-16.90	20240717	86500	10.87	20240805	115400	-16.90	20240717	86500	10.87	20240805	0.47	N	066570	5000	8182 억	52694000	N	N	509	N	N
110	20240812	120537	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95900	1700	2	1.80	15846854600	166380	36.40	94400	95900	94300	122400	66000	94200	95245.16	32.20	-138	1785	98066	96132	95066	93132	92066	95600	92600	8182	28200	5000	71590	100	1	163647814	156938	24.33	0.88	12	0.10	3942.00	108993.00	115400	20240717	-16.90	86500	20240805	10.87	115400	-16.90	20240717	86500	10.87	20240805	115400	-16.90	20240717	86500	10.87	20240805	0.47	N	066570	5000	8182 억	52694000	N	N	509	N	N
111	20240812	110538	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95200	1000	2	1.06	12385000200	130142	28.47	94400	95700	94300	122400	66000	94200	95165.53	32.20	-138	-7244	98066	96132	95066	93132	92066	95600	92600	8182	28200	5000	71590	100	1	163647814	155793	24.15	0.87	12	0.08	3942.00	108993.00	115400	20240717	-17.50	86500	20240805	10.06	115400	-17.50	20240717	86500	10.06	20240805	115400	-17.50	20240717	86500	10.06	20240805	0.47	N	066570	5000	8182 억	52694000	N	N	509	N	N
112	20240812	100536	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	900	2	0.96	9094044700	95631	20.92	94400	95700	94300	122400	66000	94200	95095.47	32.20	-138	-4662	98066	96132	95066	93132	92066	95600	92600	8182	28200	5000	71590	100	1	163647814	155629	24.12	0.87	12	0.06	3942.00	108993.00	115400	20240717	-17.59	86500	20240805	9.94	115400	-17.59	20240717	86500	9.94	20240805	115400	-17.59	20240717	86500	9.94	20240805	0.47	N	066570	5000	8182 억	52694000	N	N	509	N	N
113	20240812	090534	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94500	300	2	0.32	1594514700	16864	3.69	94400	94900	94300	122400	66000	94200	94552.10	32.20	-138	-4436	98066	96132	95066	93132	92066	95600	92600	8182	28200	5000	71590	100	1	163647814	154647	23.97	0.87	12	0.01	3942.00	108993.00	115400	20240717	-18.11	86500	20240805	9.25	115400	-18.11	20240717	86500	9.25	20240805	115400	-18.11	20240717	86500	9.25	20240805	0.47	N	066570	5000	8182 억	52694000	N	N	509	N	N
114	20240809	160533	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94200	100	2	0.11	43079460300	453771	60.80	96500	97000	94000	122300	65900	94100	94987.64	32.22	0	-69820	97033	95566	93833	92366	90633	96300	93100	8182	28200	5000	71510	100	1	163647814	154156	23.90	0.86	12	0.28	3942.00	108993.00	115400	20240717	-18.37	86500	20240805	8.90	115400	-18.37	20240717	86500	8.90	20240805	115400	-18.37	20240717	86500	8.90	20240805	0.51	N	066570	5000	8182 억	52725169	N	N	509	N	N
115	20240809	150545	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94400	300	2	0.32	36403326200	382933	51.30	96500	97000	94000	122300	65900	94100	95064.51	32.22	0	-60900	97033	95566	93833	92366	90633	96300	93100	8182	28200	5000	71510	100	1	163647814	154484	23.95	0.87	12	0.23	3942.00	108993.00	115400	20240717	-18.20	86500	20240805	9.13	115400	-18.20	20240717	86500	9.13	20240805	115400	-18.20	20240717	86500	9.13	20240805	0.51	N	066570	5000	8182 억	52725169	N	N	2088	N	N
116	20240809	140544	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94000	-100	5	-0.11	32946144100	346256	46.39	96500	97000	94000	122300	65900	94100	95149.71	32.22	0	-57129	97033	95566	93833	92366	90633	96300	93100	8182	28200	5000	71510	100	1	163647814	153829	23.85	0.86	12	0.21	3942.00	108993.00	115400	20240717	-18.54	86500	20240805	8.67	115400	-18.54	20240717	86500	8.67	20240805	115400	-18.54	20240717	86500	8.67	20240805	0.51	N	066570	5000	8182 억	52725169	N	N	2088	N	N
117	20240809	130543	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94500	400	2	0.43	28179685500	295722	39.62	96500	97000	94300	122300	65900	94100	95291.18	32.22	0	-40250	97033	95566	93833	92366	90633	96300	93100	8182	28200	5000	71510	100	1	163647814	154647	23.97	0.87	12	0.18	3942.00	108993.00	115400	20240717	-18.11	86500	20240805	9.25	115400	-18.11	20240717	86500	9.25	20240805	115400	-18.11	20240717	86500	9.25	20240805	0.51	N	066570	5000	8182 억	52725169	N	N	2088	N	N
118	20240809	120542	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94800	700	2	0.74	25426222100	266634	35.72	96500	97000	94300	122300	65900	94100	95360.07	32.22	0	-29920	97033	95566	93833	92366	90633	96300	93100	8182	28200	5000	71510	100	1	163647814	155138	24.05	0.87	12	0.16	3942.00	108993.00	115400	20240717	-17.85	86500	20240805	9.60	115400	-17.85	20240717	86500	9.60	20240805	115400	-17.85	20240717	86500	9.60	20240805	0.51	N	066570	5000	8182 억	52725169	N	N	2088	N	N
119	20240809	110536	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94400	300	2	0.32	21875101800	229150	30.70	96500	97000	94300	122300	65900	94100	95462.00	32.22	0	-25723	97033	95566	93833	92366	90633	96300	93100	8182	28200	5000	71510	100	1	163647814	154484	23.95	0.87	12	0.14	3942.00	108993.00	115400	20240717	-18.20	86500	20240805	9.13	115400	-18.20	20240717	86500	9.13	20240805	115400	-18.20	20240717	86500	9.13	20240805	0.51	N	066570	5000	8182 억	52725169	N	N	2088	N	N
120	20240809	100545	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95400	1300	2	1.38	16709815100	174718	23.41	96500	97000	94900	122300	65900	94100	95638.88	32.22	0	-12268	97033	95566	93833	92366	90633	96300	93100	8182	28200	5000	71510	100	1	163647814	156120	24.20	0.88	12	0.11	3942.00	108993.00	115400	20240717	-17.33	86500	20240805	10.29	115400	-17.33	20240717	86500	10.29	20240805	115400	-17.33	20240717	86500	10.29	20240805	0.51	N	066570	5000	8182 억	52725169	N	N	2088	N	N
121	20240809	090537	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95300	1200	2	1.28	7284404500	75818	10.16	96500	97000	95000	122300	65900	94100	96077.82	32.22	0	-372	97033	95566	93833	92366	90633	96300	93100	8182	28200	5000	71510	100	1	163647814	155956	24.18	0.87	12	0.05	3942.00	108993.00	115400	20240717	-17.42	86500	20240805	10.17	115400	-17.42	20240717	86500	10.17	20240805	115400	-17.42	20240717	86500	10.17	20240805	0.51	N	066570	5000	8182 억	52725169	N	N	2088	N	N
122	20240808	160530	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94100	-600	5	-0.63	69928310900	743907	79.05	93500	95300	92100	123100	66300	94700	94000.73	32.23	0	-60815	99166	96932	93466	91232	87766	98050	92350	8182	28400	5000	71970	100	1	163647814	153993	23.87	0.86	12	0.45	3942.00	108993.00	115400	20240717	-18.46	86500	20240805	8.79	115400	-18.46	20240717	86500	8.79	20240805	115400	-18.46	20240717	86500	8.79	20240805	0.47	N	066570	5000	8182 억	52750502	N	N	2088	N	N
123	20240808	150535	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93300	-1400	5	-1.48	47902171700	509521	54.14	93500	95300	92100	123100	66300	94700	94013.75	32.23	0	-30906	99166	96932	93466	91232	87766	98050	92350	8182	28400	5000	71970	100	1	163647814	152683	23.67	0.86	12	0.31	3942.00	108993.00	115400	20240717	-19.15	86500	20240805	7.86	115400	-19.15	20240717	86500	7.86	20240805	115400	-19.15	20240717	86500	7.86	20240805	0.47	N	066570	5000	8182 억	52750502	N	N	12028	N	N
124	20240808	140537	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94000	-700	5	-0.74	39822353700	423277	44.98	93500	95300	92100	123100	66300	94700	94080.66	32.23	0	-15517	99166	96932	93466	91232	87766	98050	92350	8182	28400	5000	71970	100	1	163647814	153829	23.85	0.86	12	0.26	3942.00	108993.00	115400	20240717	-18.54	86500	20240805	8.67	115400	-18.54	20240717	86500	8.67	20240805	115400	-18.54	20240717	86500	8.67	20240805	0.47	N	066570	5000	8182 억	52750502	N	N	12028	N	N
125	20240808	130538	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94300	-400	5	-0.42	31514407400	334717	35.57	93500	95300	92100	123100	66300	94700	94151.94	32.23	0	8797	99166	96932	93466	91232	87766	98050	92350	8182	28400	5000	71970	100	1	163647814	154320	23.92	0.87	12	0.20	3942.00	108993.00	115400	20240717	-18.28	86500	20240805	9.02	115400	-18.28	20240717	86500	9.02	20240805	115400	-18.28	20240717	86500	9.02	20240805	0.47	N	066570	5000	8182 억	52750502	N	N	12028	N	N
126	20240808	120542	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94400	-300	5	-0.32	26585077200	282652	30.03	93500	95300	92100	123100	66300	94700	94055.22	32.23	0	12547	99166	96932	93466	91232	87766	98050	92350	8182	28400	5000	71970	100	1	163647814	154484	23.95	0.87	12	0.17	3942.00	108993.00	115400	20240717	-18.20	86500	20240805	9.13	115400	-18.20	20240717	86500	9.13	20240805	115400	-18.20	20240717	86500	9.13	20240805	0.47	N	066570	5000	8182 억	52750502	N	N	12028	N	N
127	20240808	110538	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94500	-200	5	-0.21	22182481700	236001	25.08	93500	95300	92100	123100	66300	94700	93992.33	32.23	0	14939	99166	96932	93466	91232	87766	98050	92350	8182	28400	5000	71970	100	1	163647814	154647	23.97	0.87	12	0.14	3942.00	108993.00	115400	20240717	-18.11	86500	20240805	9.25	115400	-18.11	20240717	86500	9.25	20240805	115400	-18.11	20240717	86500	9.25	20240805	0.47	N	066570	5000	8182 억	52750502	N	N	12028	N	N
128	20240808	100535	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94900	200	2	0.21	13605475400	145235	15.43	93500	94900	92100	123100	66300	94700	93677.08	32.23	0	22886	99166	96932	93466	91232	87766	98050	92350	8182	28400	5000	71970	100	1	163647814	155302	24.07	0.87	12	0.09	3942.00	108993.00	115400	20240717	-17.76	86500	20240805	9.71	115400	-17.76	20240717	86500	9.71	20240805	115400	-17.76	20240717	86500	9.71	20240805	0.47	N	066570	5000	8182 억	52750502	N	N	12028	N	N
129	20240808	090532	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93100	-1600	5	-1.69	2952749500	31724	3.37	93500	93600	92100	123100	66300	94700	93061.80	32.23	0	396	99166	96932	93466	91232	87766	98050	92350	8182	28400	5000	71970	100	1	163647814	152356	23.62	0.85	12	0.02	3942.00	108993.00	115400	20240717	-19.32	86500	20240805	7.63	115400	-19.32	20240717	86500	7.63	20240805	115400	-19.32	20240717	86500	7.63	20240805	0.47	N	066570	5000	8182 억	52750502	N	N	12028	N	N
130	20240807	160524	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94700	4800	2	5.34	87802473900	938247	66.89	90200	95700	90000	116800	63000	89900	93582.36	32.16	0	94318	94433	92166	90633	88366	86833	91400	87600	8182	26900	5000	68320	100	1	163647814	154974	24.02	0.87	12	0.57	3942.00	108993.00	115400	20240717	-17.94	86500	20240805	9.48	115400	-17.94	20240717	86500	9.48	20240805	115400	-17.94	20240717	86500	9.48	20240805	0.53	N	066570	5000	8182 억	52627282	N	N	12028	N	N
131	20240807	150532	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94400	4500	2	5.01	79176181800	847076	60.39	90200	95700	90000	116800	63000	89900	93471.82	32.16	0	88299	94433	92166	90633	88366	86833	91400	87600	8182	26900	5000	68320	100	1	163647814	154484	23.95	0.87	12	0.52	3942.00	108993.00	115400	20240717	-18.20	86500	20240805	9.13	115400	-18.20	20240717	86500	9.13	20240805	115400	-18.20	20240717	86500	9.13	20240805	0.53	N	066570	5000	8182 억	52627282	N	N	2032	N	N
132	20240807	140535	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95000	5100	2	5.67	62759447200	674245	48.07	90200	95400	90000	116800	63000	89900	93083.13	32.16	0	48677	94433	92166	90633	88366	86833	91400	87600	8182	26900	5000	68320	100	1	163647814	155465	24.10	0.87	12	0.41	3942.00	108993.00	115400	20240717	-17.68	86500	20240805	9.83	115400	-17.68	20240717	86500	9.83	20240805	115400	-17.68	20240717	86500	9.83	20240805	0.53	N	066570	5000	8182 억	52627282	N	N	2032	N	N
133	20240807	130531	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94600	4700	2	5.23	52812700000	569574	40.61	90200	94700	90000	116800	63000	89900	92725.32	32.16	0	40219	94433	92166	90633	88366	86833	91400	87600	8182	26900	5000	68320	100	1	163647814	154811	24.00	0.87	12	0.35	3942.00	108993.00	115400	20240717	-18.02	86500	20240805	9.36	115400	-18.02	20240717	86500	9.36	20240805	115400	-18.02	20240717	86500	9.36	20240805	0.53	N	066570	5000	8182 억	52627282	N	N	2032	N	N
134	20240807	120534	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94300	4400	2	4.89	45357982200	490412	34.97	90200	94400	90000	116800	63000	89900	92491.85	32.16	0	34345	94433	92166	90633	88366	86833	91400	87600	8182	26900	5000	68320	100	1	163647814	154320	23.92	0.87	12	0.30	3942.00	108993.00	115400	20240717	-18.28	86500	20240805	9.02	115400	-18.28	20240717	86500	9.02	20240805	115400	-18.28	20240717	86500	9.02	20240805	0.53	N	066570	5000	8182 억	52627282	N	N	2032	N	N
135	20240807	110533	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93700	3800	2	4.23	36292870600	394041	28.09	90200	94300	90000	116800	63000	89900	92106.74	32.16	0	15041	94433	92166	90633	88366	86833	91400	87600	8182	26900	5000	68320	100	1	163647814	153338	23.77	0.86	12	0.24	3942.00	108993.00	115400	20240717	-18.80	86500	20240805	8.32	115400	-18.80	20240717	86500	8.32	20240805	115400	-18.80	20240717	86500	8.32	20240805	0.53	N	066570	5000	8182 억	52627282	N	N	2032	N	N
136	20240807	100527	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92300	2400	2	2.67	21810877900	238704	17.02	90200	92400	90000	116800	63000	89900	91374.76	32.16	0	1909	94433	92166	90633	88366	86833	91400	87600	8182	26900	5000	68320	100	1	163647814	151047	23.41	0.85	12	0.15	3942.00	108993.00	115400	20240717	-20.02	86500	20240805	6.71	115400	-20.02	20240717	86500	6.71	20240805	115400	-20.02	20240717	86500	6.71	20240805	0.53	N	066570	5000	8182 억	52627282	N	N	2032	N	N
137	20240807	090528	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90900	1000	2	1.11	4840666200	53510	3.82	90200	91000	90000	116800	63000	89900	90467.46	32.16	0	-11716	94433	92166	90633	88366	86833	91400	87600	8182	26900	5000	68320	100	1	163647814	148756	23.06	0.83	12	0.03	3942.00	108993.00	115400	20240717	-21.23	86500	20240805	5.09	115400	-21.23	20240717	86500	5.09	20240805	115400	-21.23	20240717	86500	5.09	20240805	0.53	N	066570	5000	8182 억	52627282	N	N	2032	N	N
138	20240806	160522	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89900	200	2	0.22	126385905200	1390157	103.45	91100	92900	89100	116600	62800	89700	90916.85	32.45	0	-306375	102233	95966	91233	84966	80233	93600	82600	8182	26900	5000	68170	100	1	163647814	147119	22.81	0.82	12	0.85	3942.00	108993.00	115400	20240717	-22.10	86500	20240805	3.93	115400	-22.10	20240717	86500	3.93	20240805	115400	-22.10	20240717	86500	3.93	20240805	0.52	N	066570	5000	8182 억	53096489	N	N	2032	N	N
139	20240806	150531	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90600	900	2	1.00	115691699800	1271543	94.62	91100	92900	89100	116600	62800	89700	90985.39	32.45	0	-261480	102233	95966	91233	84966	80233	93600	82600	8182	26900	5000	68170	100	1	163647814	148265	22.98	0.83	12	0.78	3942.00	108993.00	115400	20240717	-21.49	86500	20240805	4.74	115400	-21.49	20240717	86500	4.74	20240805	115400	-21.49	20240717	86500	4.74	20240805	0.52	N	066570	5000	8182 억	53096489	N	N	2909	N	N
140	20240806	140529	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89900	200	2	0.22	103294336500	1133874	84.38	91100	92900	89100	116600	62800	89700	91098.74	32.45	0	-251854	102233	95966	91233	84966	80233	93600	82600	8182	26900	5000	68170	100	1	163647814	147119	22.81	0.82	12	0.69	3942.00	108993.00	115400	20240717	-22.10	86500	20240805	3.93	115400	-22.10	20240717	86500	3.93	20240805	115400	-22.10	20240717	86500	3.93	20240805	0.52	N	066570	5000	8182 억	53096489	N	N	2909	N	N
141	20240806	130528	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91000	1300	2	1.45	89113632300	977040	72.71	91100	92900	89100	116600	62800	89700	91207.93	32.45	0	-196555	102233	95966	91233	84966	80233	93600	82600	8182	26900	5000	68170	100	1	163647814	148920	23.08	0.83	12	0.60	3942.00	108993.00	115400	20240717	-21.14	86500	20240805	5.20	115400	-21.14	20240717	86500	5.20	20240805	115400	-21.14	20240717	86500	5.20	20240805	0.52	N	066570	5000	8182 억	53096489	N	N	2909	N	N
142	20240806	120531	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90200	500	2	0.56	83323623000	913151	67.95	91100	92900	89100	116600	62800	89700	91248.65	32.45	0	-185766	102233	95966	91233	84966	80233	93600	82600	8182	26900	5000	68170	100	1	163647814	147610	22.88	0.83	12	0.56	3942.00	108993.00	115400	20240717	-21.84	86500	20240805	4.28	115400	-21.84	20240717	86500	4.28	20240805	115400	-21.84	20240717	86500	4.28	20240805	0.52	N	066570	5000	8182 억	53096489	N	N	2909	N	N
143	20240806	110525	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90100	400	2	0.45	74634657300	816651	60.77	91100	92900	89100	116600	62800	89700	91391.36	32.45	0	-170542	102233	95966	91233	84966	80233	93600	82600	8182	26900	5000	68170	100	1	163647814	147447	22.86	0.83	12	0.50	3942.00	108993.00	115400	20240717	-21.92	86500	20240805	4.16	115400	-21.92	20240717	86500	4.16	20240805	115400	-21.92	20240717	86500	4.16	20240805	0.52	N	066570	5000	8182 억	53096489	N	N	2909	N	N
144	20240806	100524	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92700	3000	2	3.34	48599710600	530138	39.45	91100	92900	90100	116600	62800	89700	91674.11	32.45	0	-110210	102233	95966	91233	84966	80233	93600	82600	8182	26900	5000	68170	100	1	163647814	151702	23.52	0.85	12	0.32	3942.00	108993.00	115400	20240717	-19.67	86500	20240805	7.17	115400	-19.67	20240717	86500	7.17	20240805	115400	-19.67	20240717	86500	7.17	20240805	0.52	N	066570	5000	8182 억	53096489	N	N	2909	N	N
145	20240806	090526	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91400	1700	2	1.90	11515672500	125457	9.34	91100	92900	91100	116600	62800	89700	91791.63	32.45	0	-8874	102233	95966	91233	84966	80233	93600	82600	8182	26900	5000	68170	100	1	163647814	149574	23.19	0.84	12	0.08	3942.00	108993.00	115400	20240717	-20.80	86500	20240805	5.66	115400	-20.80	20240717	86500	5.66	20240805	115400	-20.80	20240717	86500	5.66	20240805	0.52	N	066570	5000	8182 억	53096489	N	N	2909	N	N
146	20240805	160516	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	89700	-9400	5	-9.49	122892294400	1329093	182.05	97500	97500	86500	128800	69400	99100	92474.44	32.58	0	-157721	103566	101332	100066	97832	96566	100700	97200	8182	29700	5000	75310	100	1	163647814	146792	22.75	0.82	12	0.81	3942.00	108993.00	118000	20230728	-23.98	86500	20240805	3.70	115400	-22.27	20240717	86500	3.70	20240805	115400	-22.27	20240717	86500	3.70	20240805	0.52	N	066570	5000	8182 억	53309161	N	N	2909	N	N
147	20240805	150525	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	88400	-10700	5	-10.80	108872490200	1172359	160.58	97500	97500	86500	128800	69400	99100	92866.04	32.58	0	-147594	103566	101332	100066	97832	96566	100700	97200	8182	29700	5000	75310	100	1	163647814	144665	22.43	0.81	12	0.72	3942.00	108993.00	118000	20230728	-25.08	86500	20240805	2.20	115400	-23.40	20240717	86500	2.20	20240805	115400	-23.40	20240717	86500	2.20	20240805	0.52	N	066570	5000	8182 억	53309161	N	N	1469	N	N
148	20240805	140527	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91300	-7800	5	-7.87	87275660200	930031	127.39	97500	97500	91100	128800	69400	99100	93841.53	32.58	0	-144062	103566	101332	100066	97832	96566	100700	97200	8182	29700	5000	75310	100	1	163647814	149410	23.16	0.84	12	0.57	3942.00	108993.00	118000	20230728	-22.63	90300	20240419	1.11	115400	-20.88	20240717	90300	1.11	20240419	115400	-20.88	20240717	90300	1.11	20240419	0.52	N	066570	5000	8182 억	53309161	N	N	1469	N	N
149	20240805	130525	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92400	-6700	5	-6.76	70168082100	743824	101.88	97500	97500	92100	128800	69400	99100	94334.09	32.58	0	-138948	103566	101332	100066	97832	96566	100700	97200	8182	29700	5000	75310	100	1	163647814	151211	23.44	0.85	12	0.45	3942.00	108993.00	118000	20230728	-21.69	90300	20240419	2.33	115400	-19.93	20240717	90300	2.33	20240419	115400	-19.93	20240717	90300	2.33	20240419	0.52	N	066570	5000	8182 억	53309161	N	N	1469	N	N
150	20240805	120521	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93100	-6000	5	-6.05	59244259100	626094	85.76	97500	97500	92900	128800	69400	99100	94625.00	32.58	0	-110780	103566	101332	100066	97832	96566	100700	97200	8182	29700	5000	75310	100	1	163647814	152356	23.62	0.85	12	0.38	3942.00	108993.00	118000	20230728	-21.10	90300	20240419	3.10	115400	-19.32	20240717	90300	3.10	20240419	115400	-19.32	20240717	90300	3.10	20240419	0.52	N	066570	5000	8182 억	53309161	N	N	1469	N	N
151	20240805	110524	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93900	-5200	5	-5.25	48220076100	507949	69.58	97500	97500	93600	128800	69400	99100	94930.73	32.58	0	-92347	103566	101332	100066	97832	96566	100700	97200	8182	29700	5000	75310	100	1	163647814	153665	23.82	0.86	12	0.31	3942.00	108993.00	118000	20230728	-20.42	90300	20240419	3.99	115400	-18.63	20240717	90300	3.99	20240419	115400	-18.63	20240717	90300	3.99	20240419	0.52	N	066570	5000	8182 억	53309161	N	N	1469	N	N
152	20240805	100520	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94300	-4800	5	-4.84	32941346900	345329	47.30	97500	97500	94100	128800	69400	99100	95390.93	32.58	0	-66143	103566	101332	100066	97832	96566	100700	97200	8182	29700	5000	75310	100	1	163647814	154320	23.92	0.87	12	0.21	3942.00	108993.00	118000	20230728	-20.08	90300	20240419	4.43	115400	-18.28	20240717	90300	4.43	20240419	115400	-18.28	20240717	90300	4.43	20240419	0.52	N	066570	5000	8182 억	53309161	N	N	1469	N	N
153	20240805	090517	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95800	-3300	5	-3.33	8138754000	84340	11.55	97500	97500	95800	128800	69400	99100	96498.56	32.58	0	-4605	103566	101332	100066	97832	96566	100700	97200	8182	29700	5000	75310	100	1	163647814	156775	24.30	0.88	12	0.05	3942.00	108993.00	118000	20230728	-18.81	90300	20240419	6.09	115400	-16.98	20240717	90300	6.09	20240419	115400	-16.98	20240717	90300	6.09	20240419	0.52	N	066570	5000	8182 억	53309161	N	N	1469	N	N
154	20240802	160513	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99100	-4600	5	-4.44	72582315400	725885	198.82	101800	102300	98800	134800	72600	103700	99992.02	32.58	13120	43686	105566	104632	104166	103232	102766	104400	103000	8182	31100	5000	78810	100	1	163647814	162175	25.14	0.91	12	0.44	3942.00	108993.00	120000	20230727	-17.42	90300	20240419	9.75	115400	-14.12	20240717	90300	9.75	20240419	115400	-14.12	20240717	90300	9.75	20240419	0.52	N	066570	5000	8182 억	53322722	N	N	1469	N	N
155	20240802	150511	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99200	-4500	5	-4.34	64564422800	644992	176.66	101800	102300	98800	134800	72600	103700	100100.92	32.58	13120	16317	105566	104632	104166	103232	102766	104400	103000	8182	31100	5000	78810	100	1	163647814	162339	25.16	0.91	12	0.39	3942.00	108993.00	120000	20230727	-17.33	90300	20240419	9.86	115400	-14.04	20240717	90300	9.86	20240419	115400	-14.04	20240717	90300	9.86	20240419	0.52	N	066570	5000	8182 억	53322722	N	N	471	N	N
156	20240802	140516	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99100	-4600	5	-4.44	52360301500	521881	142.94	101800	102300	99000	134800	72600	103700	100329.73	32.58	13120	-1410	105566	104632	104166	103232	102766	104400	103000	8182	31100	5000	78810	100	1	163647814	162175	25.14	0.91	12	0.32	3942.00	108993.00	120000	20230727	-17.42	90300	20240419	9.75	115400	-14.12	20240717	90300	9.75	20240419	115400	-14.12	20240717	90300	9.75	20240419	0.52	N	066570	5000	8182 억	53322722	N	N	471	N	N
157	20240802	130514	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99900	-3800	5	-3.66	40248842300	400169	109.61	101800	102300	99700	134800	72600	103700	100579.33	32.58	13120	3551	105566	104632	104166	103232	102766	104400	103000	8182	31100	5000	78810	100	1	163647814	163484	25.34	0.92	12	0.24	3942.00	108993.00	120000	20230727	-16.75	90300	20240419	10.63	115400	-13.43	20240717	90300	10.63	20240419	115400	-13.43	20240717	90300	10.63	20240419	0.52	N	066570	5000	8182 억	53322722	N	N	471	N	N
158	20240802	120514	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99900	-3800	5	-3.66	35801239400	355666	97.42	101800	102300	99700	134800	72600	103700	100659.41	32.58	13120	-748	105566	104632	104166	103232	102766	104400	103000	8182	31100	5000	78810	100	1	163647814	163484	25.34	0.92	12	0.22	3942.00	108993.00	120000	20230727	-16.75	90300	20240419	10.63	115400	-13.43	20240717	90300	10.63	20240419	115400	-13.43	20240717	90300	10.63	20240419	0.52	N	066570	5000	8182 억	53322722	N	N	471	N	N
159	20240802	110515	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100600	-3100	5	-2.99	24094158700	238632	65.36	101800	102300	100300	134800	72600	103700	100967.43	32.58	13120	-11848	105566	104632	104166	103232	102766	104400	103000	8182	31100	5000	78810	100	1	163647814	164630	25.52	0.92	12	0.15	3942.00	108993.00	120000	20230727	-16.17	90300	20240419	11.41	115400	-12.82	20240717	90300	11.41	20240419	115400	-12.82	20240717	90300	11.41	20240419	0.52	N	066570	5000	8182 억	53322722	N	N	471	N	N
160	20240802	100511	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100800	-2900	5	-2.80	16808786400	166159	45.51	101800	102300	100500	134800	72600	103700	101160.30	32.58	13120	-6129	105566	104632	104166	103232	102766	104400	103000	8182	31100	5000	78810	100	1	163647814	164957	25.57	0.92	12	0.10	3942.00	108993.00	120000	20230727	-16.00	90300	20240419	11.63	115400	-12.65	20240717	90300	11.63	20240419	115400	-12.65	20240717	90300	11.63	20240419	0.52	N	066570	5000	8182 억	53322722	N	N	471	N	N
161	20240802	090516	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	102000	-1700	5	-1.64	3161885500	31042	8.50	101800	102300	101500	134800	72600	103700	101856.17	32.58	13120	-3434	105566	104632	104166	103232	102766	104400	103000	8182	31100	5000	78810	100	1	163647814	166921	25.88	0.94	12	0.02	3942.00	108993.00	120000	20230727	-15.00	90300	20240419	12.96	115400	-11.61	20240717	90300	12.96	20240419	115400	-11.61	20240717	90300	12.96	20240419	0.52	N	066570	5000	8182 억	53322722	N	N	471	N	N
162	20240801	160510	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	103700	-300	5	-0.29	37427738900	359515	69.47	104400	105100	103700	135200	72800	104000	104108.45	32.57	0	-50586	105800	104900	103600	102700	101400	105350	103150	8182	31200	5000	79040	100	1	163647814	169703	26.31	0.95	12	0.22	3942.00	108993.00	120000	20230727	-13.58	90300	20240419	14.84	115400	-10.14	20240717	90300	14.84	20240419	115400	-10.14	20240717	90300	14.84	20240419	0.52	N	066570	5000	8182 억	53292011	N	N	471	N	N
163	20240801	150525	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	104000	0	3	0.00	31336125600	300813	58.13	104400	105100	103700	135200	72800	104000	104171.45	32.57	0	-43794	105800	104900	103600	102700	101400	105350	103150	8182	31200	5000	79040	100	1	163647814	170194	26.38	0.95	12	0.18	3942.00	108993.00	120000	20230727	-13.33	90300	20240419	15.17	115400	-9.88	20240717	90300	15.17	20240419	115400	-9.88	20240717	90300	15.17	20240419	0.52	N	066570	5000	8182 억	53292011	N	N	225	N	N
164	20240801	140521	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	104100	100	2	0.10	24793777600	237875	45.97	104400	105100	103700	135200	72800	104000	104230.28	32.57	0	-31832	105800	104900	103600	102700	101400	105350	103150	8182	31200	5000	79040	100	1	163647814	170357	26.41	0.96	12	0.15	3942.00	108993.00	120000	20230727	-13.25	90300	20240419	15.28	115400	-9.79	20240717	90300	15.28	20240419	115400	-9.79	20240717	90300	15.28	20240419	0.52	N	066570	5000	8182 억	53292011	N	N	225	N	N
165	20240801	130513	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	104300	300	2	0.29	20791037900	199397	38.53	104400	105100	103700	135200	72800	104000	104269.56	32.57	0	-23201	105800	104900	103600	102700	101400	105350	103150	8182	31200	5000	79040	100	1	163647814	170685	26.46	0.96	12	0.12	3942.00	108993.00	120000	20230727	-13.08	90300	20240419	15.50	115400	-9.62	20240717	90300	15.50	20240419	115400	-9.62	20240717	90300	15.50	20240419	0.52	N	066570	5000	8182 억	53292011	N	N	225	N	N
166	20240801	120516	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	104000	0	3	0.00	18725903300	179572	34.70	104400	105100	103700	135200	72800	104000	104280.76	32.57	0	-22200	105800	104900	103600	102700	101400	105350	103150	8182	31200	5000	79040	100	1	163647814	170194	26.38	0.95	12	0.11	3942.00	108993.00	120000	20230727	-13.33	90300	20240419	15.17	115400	-9.88	20240717	90300	15.17	20240419	115400	-9.88	20240717	90300	15.17	20240419	0.52	N	066570	5000	8182 억	53292011	N	N	225	N	N
167	20240801	110517	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	104100	100	2	0.10	16239189200	155677	30.08	104400	105100	103700	135200	72800	104000	104313.35	32.57	0	-21564	105800	104900	103600	102700	101400	105350	103150	8182	31200	5000	79040	100	1	163647814	170357	26.41	0.96	12	0.10	3942.00	108993.00	120000	20230727	-13.25	90300	20240419	15.28	115400	-9.79	20240717	90300	15.28	20240419	115400	-9.79	20240717	90300	15.28	20240419	0.52	N	066570	5000	8182 억	53292011	N	N	225	N	N
168	20240801	100513	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	104200	200	2	0.19	11941861900	114372	22.10	104400	105100	104000	135200	72800	104000	104412.47	32.57	0	-17547	105800	104900	103600	102700	101400	105350	103150	8182	31200	5000	79040	100	1	163647814	170521	26.43	0.96	12	0.07	3942.00	108993.00	120000	20230727	-13.17	90300	20240419	15.39	115400	-9.71	20240717	90300	15.39	20240419	115400	-9.71	20240717	90300	15.39	20240419	0.52	N	066570	5000	8182 억	53292011	N	N	225	N	N
169	20240801	090505	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	105000	1000	2	0.96	3906801400	37375	7.22	104400	105100	104200	135200	72800	104000	104529.83	32.57	0	-10206	105800	104900	103600	102700	101400	105350	103150	8182	31200	5000	79040	100	1	163647814	171830	26.64	0.96	12	0.02	3942.00	108993.00	120000	20230727	-12.50	90300	20240419	16.28	115400	-9.01	20240717	90300	16.28	20240419	115400	-9.01	20240717	90300	16.28	20240419	0.52	N	066570	5000	8182 억	53292011	N	N	225	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History