KissMeData/373220/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

87 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20230831	161220	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	544000	-9000	5	-1.63	515650993000	946363	422.30	554000	554000	543000	718000	388000	553000	544877.74	5.27	-321	-26329	561666	557332	553666	549332	545666	555500	547500	1170	165000	500	420280	1000	1	234000000	1272960	164.55	6.80	12	0.40	3306.00	80052.00	629000	20221111	-13.51	415000	20221004	31.08	620000	-12.26	20230726	421000	29.22	20230104	629000	-13.51	20221111	415000	31.08	20221004	0.10	Y	373220	500	1170 억	12324129	N	N	67997	N	N
3	20230831	151535	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	546000	-7000	5	-1.27	137838526000	251887	112.40	554000	554000	543000	718000	388000	553000	547222.93	5.27	-321	-15173	561666	557332	553666	549332	545666	555500	547500	1170	165000	500	420280	1000	1	234000000	1277640	165.15	6.82	12	0.11	3306.00	80052.00	629000	20221111	-13.20	415000	20221004	31.57	620000	-11.94	20230726	421000	29.69	20230104	629000	-13.20	20221111	415000	31.57	20221004	0.10	Y	373220	500	1170 억	12324129	N	N	40688	N	N
4	20230831	141657	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	549000	-4000	5	-0.72	106838713000	195205	87.11	554000	554000	543000	718000	388000	553000	547314.52	5.27	-321	-15131	561666	557332	553666	549332	545666	555500	547500	1170	165000	500	420280	1000	1	234000000	1284660	166.06	6.86	12	0.08	3306.00	80052.00	629000	20221111	-12.72	415000	20221004	32.29	620000	-11.45	20230726	421000	30.40	20230104	629000	-12.72	20221111	415000	32.29	20221004	0.10	Y	373220	500	1170 억	12324129	N	N	40688	N	N
5	20230831	131620	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	548000	-5000	5	-0.90	82592552000	150940	67.36	554000	554000	543000	718000	388000	553000	547186.74	5.27	-321	-13644	561666	557332	553666	549332	545666	555500	547500	1170	165000	500	420280	1000	1	234000000	1282320	165.76	6.85	12	0.06	3306.00	80052.00	629000	20221111	-12.88	415000	20221004	32.05	620000	-11.61	20230726	421000	30.17	20230104	629000	-12.88	20221111	415000	32.05	20221004	0.10	Y	373220	500	1170 억	12324129	N	N	40688	N	N
6	20230831	121715	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	545000	-8000	5	-1.45	63287374000	115590	51.58	554000	554000	543000	718000	388000	553000	547514.48	5.27	-321	-17930	561666	557332	553666	549332	545666	555500	547500	1170	165000	500	420280	1000	1	234000000	1275300	164.85	6.81	12	0.05	3306.00	80052.00	629000	20221111	-13.35	415000	20221004	31.33	620000	-12.10	20230726	421000	29.45	20230104	629000	-13.35	20221111	415000	31.33	20221004	0.10	Y	373220	500	1170 억	12324129	N	N	40688	N	N
7	20230831	112156	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	544000	-9000	5	-1.63	52195694000	95264	42.51	554000	554000	543000	718000	388000	553000	547904.04	5.27	-321	-17472	561666	557332	553666	549332	545666	555500	547500	1170	165000	500	420280	1000	1	234000000	1272960	164.55	6.80	12	0.04	3306.00	80052.00	629000	20221111	-13.51	415000	20221004	31.08	620000	-12.26	20230726	421000	29.22	20230104	629000	-13.51	20221111	415000	31.08	20221004	0.10	Y	373220	500	1170 억	12324129	N	N	40688	N	N
8	20230831	101802	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	544000	-9000	5	-1.63	34305396000	62548	27.91	554000	554000	543000	718000	388000	553000	548462.79	5.27	-321	-14601	561666	557332	553666	549332	545666	555500	547500	1170	165000	500	420280	1000	1	234000000	1272960	164.55	6.80	12	0.03	3306.00	80052.00	629000	20221111	-13.51	415000	20221004	31.08	620000	-12.26	20230726	421000	29.22	20230104	629000	-13.51	20221111	415000	31.08	20221004	0.10	Y	373220	500	1170 억	12324129	N	N	40688	N	N
9	20230831	091639	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	550000	-3000	5	-0.54	12363304000	22409	10.00	554000	554000	549000	718000	388000	553000	551709.70	5.27	-321	-8762	561666	557332	553666	549332	545666	555500	547500	1170	165000	500	420280	1000	1	234000000	1287000	166.36	6.87	12	0.01	3306.00	80052.00	629000	20221111	-12.56	415000	20221004	32.53	620000	-11.29	20230726	421000	30.64	20230104	629000	-12.56	20221111	415000	32.53	20221004	0.10	Y	373220	500	1170 억	12324129	N	N	40688	N	N
10	20230830	161225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	1000	2	0.18	122206904000	220752	98.07	557000	558000	550000	717000	387000	552000	553594.38	5.23	0	37548	560000	556000	551000	547000	542000	553500	544500	1170	165000	500	419520	1000	1	234000000	1294020	167.27	6.91	12	0.09	3306.00	80052.00	629000	20221111	-12.08	415000	20221004	33.25	620000	-10.81	20230726	421000	31.35	20230104	629000	-12.08	20221111	415000	33.25	20221004	0.10	Y	373220	500	1170 억	12239230	N	N	37750	N	N
11	20230830	151504	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	1000	2	0.18	112537906000	203266	90.30	557000	558000	550000	717000	387000	552000	553648.70	5.23	0	34750	560000	556000	551000	547000	542000	553500	544500	1170	165000	500	419520	1000	1	234000000	1294020	167.27	6.91	12	0.09	3306.00	80052.00	629000	20221111	-12.08	415000	20221004	33.25	620000	-10.81	20230726	421000	31.35	20230104	629000	-12.08	20221111	415000	33.25	20221004	0.10	Y	373220	500	1170 억	12239230	N	N	73508	N	N
12	20230830	141604	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	1000	2	0.18	92166340000	166418	73.93	557000	558000	550000	717000	387000	552000	553824.69	5.23	0	26162	560000	556000	551000	547000	542000	553500	544500	1170	165000	500	419520	1000	1	234000000	1294020	167.27	6.91	12	0.07	3306.00	80052.00	629000	20221111	-12.08	415000	20221004	33.25	620000	-10.81	20230726	421000	31.35	20230104	629000	-12.08	20221111	415000	33.25	20221004	0.10	Y	373220	500	1170 억	12239230	N	N	73508	N	N
13	20230830	131601	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	1000	2	0.18	77122994000	139221	61.85	557000	558000	550000	717000	387000	552000	553961.36	5.23	0	20606	560000	556000	551000	547000	542000	553500	544500	1170	165000	500	419520	1000	1	234000000	1294020	167.27	6.91	12	0.06	3306.00	80052.00	629000	20221111	-12.08	415000	20221004	33.25	620000	-10.81	20230726	421000	31.35	20230104	629000	-12.08	20221111	415000	33.25	20221004	0.10	Y	373220	500	1170 억	12239230	N	N	73508	N	N
14	20230830	121614	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	552000	0	3	0.00	59215090000	106789	47.44	557000	558000	552000	717000	387000	552000	554506.25	5.23	0	15972	560000	556000	551000	547000	542000	553500	544500	1170	165000	500	419520	1000	1	234000000	1291680	166.97	6.90	12	0.05	3306.00	80052.00	629000	20221111	-12.24	415000	20221004	33.01	620000	-10.97	20230726	421000	31.12	20230104	629000	-12.24	20221111	415000	33.01	20221004	0.10	Y	373220	500	1170 억	12239230	N	N	73508	N	N
15	20230830	112143	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	555000	3000	2	0.54	49618312000	89448	39.74	557000	558000	552000	717000	387000	552000	554717.78	5.23	0	12645	560000	556000	551000	547000	542000	553500	544500	1170	165000	500	419520	1000	1	234000000	1298700	167.88	6.93	12	0.04	3306.00	80052.00	629000	20221111	-11.76	415000	20221004	33.73	620000	-10.48	20230726	421000	31.83	20230104	629000	-11.76	20221111	415000	33.73	20221004	0.10	Y	373220	500	1170 억	12239230	N	N	73508	N	N
16	20230830	101702	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	552000	0	3	0.00	38463738000	69306	30.79	557000	558000	552000	717000	387000	552000	554985.58	5.23	0	6973	560000	556000	551000	547000	542000	553500	544500	1170	165000	500	419520	1000	1	234000000	1291680	166.97	6.90	12	0.03	3306.00	80052.00	629000	20221111	-12.24	415000	20221004	33.01	620000	-10.97	20230726	421000	31.12	20230104	629000	-12.24	20221111	415000	33.01	20221004	0.10	Y	373220	500	1170 억	12239230	N	N	73508	N	N
17	20230830	091602	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	556000	4000	2	0.72	13081572000	23499	10.44	557000	558000	555000	717000	387000	552000	556692.52	5.23	0	2112	560000	556000	551000	547000	542000	553500	544500	1170	165000	500	419520	1000	1	234000000	1301040	168.18	6.95	12	0.01	3306.00	80052.00	629000	20221111	-11.61	415000	20221004	33.98	620000	-10.32	20230726	421000	32.07	20230104	629000	-11.61	20221111	415000	33.98	20221004	0.10	Y	373220	500	1170 억	12239230	N	N	73508	N	N
18	20230829	161220	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	552000	-1000	5	-0.18	121532554000	220844	89.67	554000	555000	546000	718000	388000	553000	550305.02	5.24	0	36326	560333	556666	549333	545666	538333	558500	547500	1170	165000	500	420280	1000	1	234000000	1291680	166.97	6.90	12	0.09	3306.00	80052.00	629000	20221111	-12.24	415000	20221004	33.01	620000	-10.97	20230726	421000	31.12	20230104	629000	-12.24	20221111	415000	33.01	20221004	0.10	Y	373220	500	1170 억	12257210	N	N	69804	N	N
19	20230829	151518	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	550000	-3000	5	-0.54	105624579000	192018	77.96	554000	555000	546000	718000	388000	553000	550076.20	5.24	0	34275	560333	556666	549333	545666	538333	558500	547500	1170	165000	500	420280	1000	1	234000000	1287000	166.36	6.87	12	0.08	3306.00	80052.00	629000	20221111	-12.56	415000	20221004	32.53	620000	-11.29	20230726	421000	30.64	20230104	629000	-12.56	20221111	415000	32.53	20221004	0.10	Y	373220	500	1170 억	12257210	N	N	52489	N	N
20	20230829	141701	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	549000	-4000	5	-0.72	86024342000	156330	63.47	554000	555000	546000	718000	388000	553000	550273.77	5.24	0	28831	560333	556666	549333	545666	538333	558500	547500	1170	165000	500	420280	1000	1	234000000	1284660	166.06	6.86	12	0.07	3306.00	80052.00	629000	20221111	-12.72	415000	20221004	32.29	620000	-11.45	20230726	421000	30.40	20230104	629000	-12.72	20221111	415000	32.29	20221004	0.10	Y	373220	500	1170 억	12257210	N	N	52489	N	N
21	20230829	131551	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	548000	-5000	5	-0.90	67493907000	122516	49.74	554000	555000	547000	718000	388000	553000	550898.44	5.24	0	28757	560333	556666	549333	545666	538333	558500	547500	1170	165000	500	420280	1000	1	234000000	1282320	165.76	6.85	12	0.05	3306.00	80052.00	629000	20221111	-12.88	415000	20221004	32.05	620000	-11.61	20230726	421000	30.17	20230104	629000	-12.88	20221111	415000	32.05	20221004	0.10	Y	373220	500	1170 억	12257210	N	N	52489	N	N
22	20230829	121702	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	548000	-5000	5	-0.90	59193635000	107392	43.60	554000	555000	547000	718000	388000	553000	551191.95	5.24	0	25332	560333	556666	549333	545666	538333	558500	547500	1170	165000	500	420280	1000	1	234000000	1282320	165.76	6.85	12	0.05	3306.00	80052.00	629000	20221111	-12.88	415000	20221004	32.05	620000	-11.61	20230726	421000	30.17	20230104	629000	-12.88	20221111	415000	32.05	20221004	0.10	Y	373220	500	1170 억	12257210	N	N	52489	N	N
23	20230829	112406	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	551000	-2000	5	-0.36	50402078000	91413	37.12	554000	555000	547000	718000	388000	553000	551366.35	5.24	0	23049	560333	556666	549333	545666	538333	558500	547500	1170	165000	500	420280	1000	1	234000000	1289340	166.67	6.88	12	0.04	3306.00	80052.00	629000	20221111	-12.40	415000	20221004	32.77	620000	-11.13	20230726	421000	30.88	20230104	629000	-12.40	20221111	415000	32.77	20221004	0.10	Y	373220	500	1170 억	12257210	N	N	52489	N	N
24	20230829	101759	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	551000	-2000	5	-0.36	33036211000	59906	24.32	554000	555000	547000	718000	388000	553000	551467.07	5.24	0	15569	560333	556666	549333	545666	538333	558500	547500	1170	165000	500	420280	1000	1	234000000	1289340	166.67	6.88	12	0.03	3306.00	80052.00	629000	20221111	-12.40	415000	20221004	32.77	620000	-11.13	20230726	421000	30.88	20230104	629000	-12.40	20221111	415000	32.77	20221004	0.10	Y	373220	500	1170 억	12257210	N	N	52489	N	N
25	20230829	091159	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	549000	-4000	5	-0.72	12397858000	22476	9.13	554000	555000	547000	718000	388000	553000	551603.29	5.24	0	2963	560333	556666	549333	545666	538333	558500	547500	1170	165000	500	420280	1000	1	234000000	1284660	166.06	6.86	12	0.01	3306.00	80052.00	629000	20221111	-12.72	415000	20221004	32.29	620000	-11.45	20230726	421000	30.40	20230104	629000	-12.72	20221111	415000	32.29	20221004	0.10	Y	373220	500	1170 억	12257210	N	N	52489	N	N
26	20230828	161143	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	7000	2	1.28	134554409000	244480	97.99	550000	553000	542000	709000	383000	546000	550366.07	5.21	0	40091	564000	555000	540000	531000	516000	559500	535500	1170	163000	500	414960	1000	1	234000000	1294020	167.27	6.91	12	0.10	3306.00	80052.00	629000	20221111	-12.08	415000	20221004	33.25	620000	-10.81	20230726	421000	31.35	20230104	629000	-12.08	20221111	415000	33.25	20221004	0.10	Y	373220	500	1170 억	12179711	N	N	51610	N	N
27	20230828	151152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	552000	6000	2	1.10	117642054000	213882	85.73	550000	553000	542000	709000	383000	546000	550034.15	5.21	0	33369	564000	555000	540000	531000	516000	559500	535500	1170	163000	500	414960	1000	1	234000000	1291680	166.97	6.90	12	0.09	3306.00	80052.00	629000	20221111	-12.24	415000	20221004	33.01	620000	-10.97	20230726	421000	31.12	20230104	629000	-12.24	20221111	415000	33.01	20221004	0.10	Y	373220	500	1170 억	12179711	N	N	29283	N	N
28	20230828	141157	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	551000	5000	2	0.92	104469194000	190008	76.16	550000	553000	542000	709000	383000	546000	549816.46	5.21	0	25229	564000	555000	540000	531000	516000	559500	535500	1170	163000	500	414960	1000	1	234000000	1289340	166.67	6.88	12	0.08	3306.00	80052.00	629000	20221111	-12.40	415000	20221004	32.77	620000	-11.13	20230726	421000	30.88	20230104	629000	-12.40	20221111	415000	32.77	20221004	0.10	Y	373220	500	1170 억	12179711	N	N	29283	N	N
29	20230828	131206	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	550000	4000	2	0.73	88995113000	161916	64.90	550000	553000	542000	709000	383000	546000	549639.50	5.21	0	23157	564000	555000	540000	531000	516000	559500	535500	1170	163000	500	414960	1000	1	234000000	1287000	166.36	6.87	12	0.07	3306.00	80052.00	629000	20221111	-12.56	415000	20221004	32.53	620000	-11.29	20230726	421000	30.64	20230104	629000	-12.56	20221111	415000	32.53	20221004	0.10	Y	373220	500	1170 억	12179711	N	N	29283	N	N
30	20230828	121157	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	551000	5000	2	0.92	72947350000	132818	53.24	550000	553000	542000	709000	383000	546000	549230.01	5.21	0	18707	564000	555000	540000	531000	516000	559500	535500	1170	163000	500	414960	1000	1	234000000	1289340	166.67	6.88	12	0.06	3306.00	80052.00	629000	20221111	-12.40	415000	20221004	32.77	620000	-11.13	20230726	421000	30.88	20230104	629000	-12.40	20221111	415000	32.77	20221004	0.10	Y	373220	500	1170 억	12179711	N	N	29283	N	N
31	20230828	111153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	552000	6000	2	1.10	59935487000	109238	43.78	550000	553000	542000	709000	383000	546000	548670.97	5.21	0	11035	564000	555000	540000	531000	516000	559500	535500	1170	163000	500	414960	1000	1	234000000	1291680	166.97	6.90	12	0.05	3306.00	80052.00	629000	20221111	-12.24	415000	20221004	33.01	620000	-10.97	20230726	421000	31.12	20230104	629000	-12.24	20221111	415000	33.01	20221004	0.10	Y	373220	500	1170 억	12179711	N	N	29283	N	N
32	20230828	101139	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	549000	3000	2	0.55	36882135000	67309	26.98	550000	553000	542000	709000	383000	546000	547955.03	5.21	0	7509	564000	555000	540000	531000	516000	559500	535500	1170	163000	500	414960	1000	1	234000000	1284660	166.06	6.86	12	0.03	3306.00	80052.00	629000	20221111	-12.72	415000	20221004	32.29	620000	-11.45	20230726	421000	30.40	20230104	629000	-12.72	20221111	415000	32.29	20221004	0.10	Y	373220	500	1170 억	12179711	N	N	29283	N	N
33	20230828	091156	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	544000	-2000	5	-0.37	14937338000	27193	10.90	550000	553000	544000	709000	383000	546000	549318.82	5.21	0	1856	564000	555000	540000	531000	516000	559500	535500	1170	163000	500	414960	1000	1	234000000	1272960	164.55	6.80	12	0.01	3306.00	80052.00	629000	20221111	-13.51	415000	20221004	31.08	620000	-12.26	20230726	421000	29.22	20230104	629000	-13.51	20221111	415000	31.08	20221004	0.10	Y	373220	500	1170 억	12179711	N	N	29283	N	N
34	20230825	161146	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	546000	11000	2	2.06	135115300000	248761	130.16	527000	549000	525000	695000	375000	535000	543153.53	5.17	0	57032	545666	540332	531666	526332	517666	543000	529000	1170	160000	500	406600	1000	1	234000000	1277640	165.15	6.82	12	0.11	3306.00	80052.00	629000	20221111	-13.20	415000	20221004	31.57	620000	-11.94	20230726	421000	29.69	20230104	629000	-13.20	20221111	415000	31.57	20221004	0.10	Y	373220	500	1170 억	12088012	N	N	29283	N	N
35	20230825	151155	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	545000	10000	2	1.87	126743903000	233418	122.14	527000	549000	525000	695000	375000	535000	542992.67	5.17	0	50830	545666	540332	531666	526332	517666	543000	529000	1170	160000	500	406600	1000	1	234000000	1275300	164.85	6.81	12	0.10	3306.00	80052.00	629000	20221111	-13.35	415000	20221004	31.33	620000	-12.10	20230726	421000	29.45	20230104	629000	-13.35	20221111	415000	31.33	20221004	0.10	Y	373220	500	1170 억	12088012	N	N	44586	N	N
36	20230825	141153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	546000	11000	2	2.06	106416451000	196168	102.64	527000	549000	525000	695000	375000	535000	542477.81	5.17	0	41310	545666	540332	531666	526332	517666	543000	529000	1170	160000	500	406600	1000	1	234000000	1277640	165.15	6.82	12	0.08	3306.00	80052.00	629000	20221111	-13.20	415000	20221004	31.57	620000	-11.94	20230726	421000	29.69	20230104	629000	-13.20	20221111	415000	31.57	20221004	0.10	Y	373220	500	1170 억	12088012	N	N	44586	N	N
37	20230825	131148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	546000	11000	2	2.06	91407075000	168711	88.28	527000	549000	525000	695000	375000	535000	541798.58	5.17	0	37746	545666	540332	531666	526332	517666	543000	529000	1170	160000	500	406600	1000	1	234000000	1277640	165.15	6.82	12	0.07	3306.00	80052.00	629000	20221111	-13.20	415000	20221004	31.57	620000	-11.94	20230726	421000	29.69	20230104	629000	-13.20	20221111	415000	31.57	20221004	0.10	Y	373220	500	1170 억	12088012	N	N	44586	N	N
38	20230825	121150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	546000	11000	2	2.06	79211240000	146342	76.57	527000	549000	525000	695000	375000	535000	541276.75	5.17	0	33542	545666	540332	531666	526332	517666	543000	529000	1170	160000	500	406600	1000	1	234000000	1277640	165.15	6.82	12	0.06	3306.00	80052.00	629000	20221111	-13.20	415000	20221004	31.57	620000	-11.94	20230726	421000	29.69	20230104	629000	-13.20	20221111	415000	31.57	20221004	0.10	Y	373220	500	1170 억	12088012	N	N	44586	N	N
39	20230825	111149	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	547000	12000	2	2.24	65661695000	121557	63.60	527000	549000	525000	695000	375000	535000	540173.97	5.17	0	32045	545666	540332	531666	526332	517666	543000	529000	1170	160000	500	406600	1000	1	234000000	1279980	165.46	6.83	12	0.05	3306.00	80052.00	629000	20221111	-13.04	415000	20221004	31.81	620000	-11.77	20230726	421000	29.93	20230104	629000	-13.04	20221111	415000	31.81	20221004	0.10	Y	373220	500	1170 억	12088012	N	N	44586	N	N
40	20230825	101154	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	544000	9000	2	1.68	37914557000	70701	36.99	527000	544000	525000	695000	375000	535000	536267.01	5.17	0	16591	545666	540332	531666	526332	517666	543000	529000	1170	160000	500	406600	1000	1	234000000	1272960	164.55	6.80	12	0.03	3306.00	80052.00	629000	20221111	-13.51	415000	20221004	31.08	620000	-12.26	20230726	421000	29.22	20230104	629000	-13.51	20221111	415000	31.08	20221004	0.10	Y	373220	500	1170 억	12088012	N	N	44586	N	N
41	20230825	091147	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	528000	-7000	5	-1.31	6629782000	12583	6.58	527000	530000	525000	695000	375000	535000	526854.92	5.17	0	-636	545666	540332	531666	526332	517666	543000	529000	1170	160000	500	406600	1000	1	234000000	1235520	159.71	6.60	12	0.01	3306.00	80052.00	629000	20221111	-16.06	415000	20221004	27.23	620000	-14.84	20230726	421000	25.42	20230104	629000	-16.06	20221111	415000	27.23	20221004	0.10	Y	373220	500	1170 억	12088012	N	N	44586	N	N
42	20230824	161141	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	535000	10000	2	1.90	100906761000	190403	99.51	532000	537000	523000	682000	368000	525000	529959.26	5.16	0	-3975	542333	533666	529333	520666	516333	531500	518500	1170	157000	500	399000	1000	1	234000000	1251900	161.83	6.68	12	0.08	3306.00	80052.00	629000	20221111	-14.94	415000	20221004	28.92	620000	-13.71	20230726	421000	27.08	20230104	629000	-14.94	20221111	415000	28.92	20221004	0.10	Y	373220	500	1170 억	12081970	N	N	44586	N	N
43	20230824	151138	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	536000	11000	2	2.10	92764530000	175194	91.56	532000	537000	523000	682000	368000	525000	529496.04	5.16	0	-4618	542333	533666	529333	520666	516333	531500	518500	1170	157000	500	399000	1000	1	234000000	1254240	162.13	6.70	12	0.07	3306.00	80052.00	629000	20221111	-14.79	415000	20221004	29.16	620000	-13.55	20230726	421000	27.32	20230104	629000	-14.79	20221111	415000	29.16	20221004	0.10	Y	373220	500	1170 억	12081970	N	N	55891	N	N
44	20230824	141142	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	532000	7000	2	1.33	70532371000	133570	69.80	532000	533000	523000	682000	368000	525000	528055.48	5.16	0	-17536	542333	533666	529333	520666	516333	531500	518500	1170	157000	500	399000	1000	1	234000000	1244880	160.92	6.65	12	0.06	3306.00	80052.00	629000	20221111	-15.42	415000	20221004	28.19	620000	-14.19	20230726	421000	26.37	20230104	629000	-15.42	20221111	415000	28.19	20221004	0.10	Y	373220	500	1170 억	12081970	N	N	55891	N	N
45	20230824	131142	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	531000	6000	2	1.14	58289405000	110531	57.76	532000	533000	523000	682000	368000	525000	527357.98	5.16	0	-19020	542333	533666	529333	520666	516333	531500	518500	1170	157000	500	399000	1000	1	234000000	1242540	160.62	6.63	12	0.05	3306.00	80052.00	629000	20221111	-15.58	415000	20221004	27.95	620000	-14.35	20230726	421000	26.13	20230104	629000	-15.58	20221111	415000	27.95	20221004	0.10	Y	373220	500	1170 억	12081970	N	N	55891	N	N
46	20230824	121147	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	531000	6000	2	1.14	52064494000	98827	51.65	532000	532000	523000	682000	368000	525000	526824.59	5.16	0	-20446	542333	533666	529333	520666	516333	531500	518500	1170	157000	500	399000	1000	1	234000000	1242540	160.62	6.63	12	0.04	3306.00	80052.00	629000	20221111	-15.58	415000	20221004	27.95	620000	-14.35	20230726	421000	26.13	20230104	629000	-15.58	20221111	415000	27.95	20221004	0.10	Y	373220	500	1170 억	12081970	N	N	55891	N	N
47	20230824	111140	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	527000	2000	2	0.38	41895665000	79621	41.61	532000	532000	523000	682000	368000	525000	526188.63	5.16	0	-25128	542333	533666	529333	520666	516333	531500	518500	1170	157000	500	399000	1000	1	234000000	1233180	159.41	6.58	12	0.03	3306.00	80052.00	629000	20221111	-16.22	415000	20221004	26.99	620000	-15.00	20230726	421000	25.18	20230104	629000	-16.22	20221111	415000	26.99	20221004	0.10	Y	373220	500	1170 억	12081970	N	N	55891	N	N
48	20230824	101138	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	523000	-2000	5	-0.38	30502252000	57908	30.26	532000	532000	523000	682000	368000	525000	526736.41	5.16	0	-18757	542333	533666	529333	520666	516333	531500	518500	1170	157000	500	399000	1000	1	234000000	1223820	158.20	6.53	12	0.02	3306.00	80052.00	629000	20221111	-16.85	415000	20221004	26.02	620000	-15.65	20230726	421000	24.23	20230104	629000	-16.85	20221111	415000	26.02	20221004	0.10	Y	373220	500	1170 억	12081970	N	N	55891	N	N
49	20230824	091142	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	529000	4000	2	0.76	10587740000	20013	10.46	532000	532000	527000	682000	368000	525000	529043.12	5.16	0	-9759	542333	533666	529333	520666	516333	531500	518500	1170	157000	500	399000	1000	1	234000000	1237860	160.01	6.61	12	0.01	3306.00	80052.00	629000	20221111	-15.90	415000	20221004	27.47	620000	-14.68	20230726	421000	25.65	20230104	629000	-15.90	20221111	415000	27.47	20221004	0.10	Y	373220	500	1170 억	12081970	N	N	55891	N	N
50	20230823	161135	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	525000	-14000	5	-2.60	100682137000	190380	97.61	535000	538000	525000	700000	378000	539000	528888.86	5.17	0	-36649	548333	543666	537333	532666	526333	546000	535000	1170	161000	500	409640	1000	1	234000000	1228500	158.80	6.56	12	0.08	3306.00	80052.00	629000	20221111	-16.53	415000	20221004	26.51	620000	-15.32	20230726	421000	24.70	20230104	629000	-16.53	20221111	415000	26.51	20221004	0.10	Y	373220	500	1170 억	12108422	N	N	54259	N	N
51	20230823	151135	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	526000	-13000	5	-2.41	84562624000	159717	81.89	535000	538000	526000	700000	378000	539000	529452.27	5.17	0	-26820	548333	543666	537333	532666	526333	546000	535000	1170	161000	500	409640	1000	1	234000000	1230840	159.10	6.57	12	0.07	3306.00	80052.00	629000	20221111	-16.38	415000	20221004	26.75	620000	-15.16	20230726	421000	24.94	20230104	629000	-16.38	20221111	415000	26.75	20221004	0.10	Y	373220	500	1170 억	12108422	N	N	27715	N	N
52	20230823	141142	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	527000	-12000	5	-2.23	64329974000	121304	62.19	535000	538000	526000	700000	378000	539000	530319.59	5.17	0	-9688	548333	543666	537333	532666	526333	546000	535000	1170	161000	500	409640	1000	1	234000000	1233180	159.41	6.58	12	0.05	3306.00	80052.00	629000	20221111	-16.22	415000	20221004	26.99	620000	-15.00	20230726	421000	25.18	20230104	629000	-16.22	20221111	415000	26.99	20221004	0.10	Y	373220	500	1170 억	12108422	N	N	27715	N	N
53	20230823	131132	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	527000	-12000	5	-2.23	55437957000	104464	53.56	535000	538000	526000	700000	378000	539000	530688.79	5.17	0	-7486	548333	543666	537333	532666	526333	546000	535000	1170	161000	500	409640	1000	1	234000000	1233180	159.41	6.58	12	0.04	3306.00	80052.00	629000	20221111	-16.22	415000	20221004	26.99	620000	-15.00	20230726	421000	25.18	20230104	629000	-16.22	20221111	415000	26.99	20221004	0.10	Y	373220	500	1170 억	12108422	N	N	27715	N	N
54	20230823	121142	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	528000	-11000	5	-2.04	46999916000	88472	45.36	535000	538000	526000	700000	378000	539000	531239.70	5.17	0	-6077	548333	543666	537333	532666	526333	546000	535000	1170	161000	500	409640	1000	1	234000000	1235520	159.71	6.60	12	0.04	3306.00	80052.00	629000	20221111	-16.06	415000	20221004	27.23	620000	-14.84	20230726	421000	25.42	20230104	629000	-16.06	20221111	415000	27.23	20221004	0.10	Y	373220	500	1170 억	12108422	N	N	27715	N	N
55	20230823	111137	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	527000	-12000	5	-2.23	41861839000	78735	40.37	535000	538000	526000	700000	378000	539000	531679.25	5.17	0	-5490	548333	543666	537333	532666	526333	546000	535000	1170	161000	500	409640	1000	1	234000000	1233180	159.41	6.58	12	0.03	3306.00	80052.00	629000	20221111	-16.22	415000	20221004	26.99	620000	-15.00	20230726	421000	25.18	20230104	629000	-16.22	20221111	415000	26.99	20221004	0.10	Y	373220	500	1170 억	12108422	N	N	27715	N	N
56	20230823	101138	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	532000	-7000	5	-1.30	22332393000	41854	21.46	535000	538000	530000	700000	378000	539000	533577.17	5.17	0	-3069	548333	543666	537333	532666	526333	546000	535000	1170	161000	500	409640	1000	1	234000000	1244880	160.92	6.65	12	0.02	3306.00	80052.00	629000	20221111	-15.42	415000	20221004	28.19	620000	-14.19	20230726	421000	26.37	20230104	629000	-15.42	20221111	415000	28.19	20221004	0.10	Y	373220	500	1170 억	12108422	N	N	27715	N	N
57	20230823	091146	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	533000	-6000	5	-1.11	8308503000	15540	7.97	535000	538000	533000	700000	378000	539000	534649.90	5.17	0	-1127	548333	543666	537333	532666	526333	546000	535000	1170	161000	500	409640	1000	1	234000000	1247220	161.22	6.66	12	0.01	3306.00	80052.00	629000	20221111	-15.26	415000	20221004	28.43	620000	-14.03	20230726	421000	26.60	20230104	629000	-15.26	20221111	415000	28.43	20221004	0.10	Y	373220	500	1170 억	12108422	N	N	27715	N	N
58	20230822	161130	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	539000	13000	2	2.47	103992007000	193309	76.82	531000	542000	531000	683000	369000	526000	537958.11	5.15	0	44629	539333	532666	527333	520666	515333	530000	518000	1170	157000	500	399760	1000	1	234000000	1261260	163.04	6.73	12	0.08	3306.00	80052.00	629000	20221111	-14.31	415000	20221004	29.88	620000	-13.06	20230726	421000	28.03	20230104	629000	-14.31	20221111	415000	29.88	20221004	0.10	Y	373220	500	1170 억	12059307	N	N	26729	N	N
59	20230822	151130	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	539000	13000	2	2.47	97002378000	180345	71.67	531000	542000	531000	683000	369000	526000	537874.54	5.15	0	45767	539333	532666	527333	520666	515333	530000	518000	1170	157000	500	399760	1000	1	234000000	1261260	163.04	6.73	12	0.08	3306.00	80052.00	629000	20221111	-14.31	415000	20221004	29.88	620000	-13.06	20230726	421000	28.03	20230104	629000	-14.31	20221111	415000	29.88	20221004	0.10	Y	373220	500	1170 억	12059307	N	N	64406	N	N
60	20230822	141131	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	539000	13000	2	2.47	82363142000	153204	60.89	531000	542000	531000	683000	369000	526000	537608.25	5.15	0	44890	539333	532666	527333	520666	515333	530000	518000	1170	157000	500	399760	1000	1	234000000	1261260	163.04	6.73	12	0.07	3306.00	80052.00	629000	20221111	-14.31	415000	20221004	29.88	620000	-13.06	20230726	421000	28.03	20230104	629000	-14.31	20221111	415000	29.88	20221004	0.10	Y	373220	500	1170 억	12059307	N	N	64406	N	N
61	20230822	131128	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	540000	14000	2	2.66	74293959000	138235	54.94	531000	542000	531000	683000	369000	526000	537451.03	5.15	0	41764	539333	532666	527333	520666	515333	530000	518000	1170	157000	500	399760	1000	1	234000000	1263600	163.34	6.75	12	0.06	3306.00	80052.00	629000	20221111	-14.15	415000	20221004	30.12	620000	-12.90	20230726	421000	28.27	20230104	629000	-14.15	20221111	415000	30.12	20221004	0.10	Y	373220	500	1170 억	12059307	N	N	64406	N	N
62	20230822	121114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	539000	13000	2	2.47	57847626000	107791	42.84	531000	540000	531000	683000	369000	526000	536669.76	5.15	0	29848	539333	532666	527333	520666	515333	530000	518000	1170	157000	500	399760	1000	1	234000000	1261260	163.04	6.73	12	0.05	3306.00	80052.00	629000	20221111	-14.31	415000	20221004	29.88	620000	-13.06	20230726	421000	28.03	20230104	629000	-14.31	20221111	415000	29.88	20221004	0.10	Y	373220	500	1170 억	12059307	N	N	64406	N	N
63	20230822	111128	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	537000	11000	2	2.09	51524727000	96035	38.17	531000	540000	531000	683000	369000	526000	536525.89	5.15	0	25989	539333	532666	527333	520666	515333	530000	518000	1170	157000	500	399760	1000	1	234000000	1256580	162.43	6.71	12	0.04	3306.00	80052.00	629000	20221111	-14.63	415000	20221004	29.40	620000	-13.39	20230726	421000	27.55	20230104	629000	-14.63	20221111	415000	29.40	20221004	0.10	Y	373220	500	1170 억	12059307	N	N	64406	N	N
64	20230822	101125	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	534000	8000	2	1.52	34408709000	64203	25.52	531000	539000	531000	683000	369000	526000	535944.05	5.15	0	11274	539333	532666	527333	520666	515333	530000	518000	1170	157000	500	399760	1000	1	234000000	1249560	161.52	6.67	12	0.03	3306.00	80052.00	629000	20221111	-15.10	415000	20221004	28.67	620000	-13.87	20230726	421000	26.84	20230104	629000	-15.10	20221111	415000	28.67	20221004	0.10	Y	373220	500	1170 억	12059307	N	N	64406	N	N
65	20230822	091123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	12000	2	2.28	19654945000	36629	14.56	531000	539000	531000	683000	369000	526000	536609.96	5.15	0	1784	539333	532666	527333	520666	515333	530000	518000	1170	157000	500	399760	1000	1	234000000	1258920	162.73	6.72	12	0.02	3306.00	80052.00	629000	20221111	-14.47	415000	20221004	29.64	620000	-13.23	20230726	421000	27.79	20230104	629000	-14.47	20221111	415000	29.64	20221004	0.10	Y	373220	500	1170 억	12059307	N	N	64406	N	N
66	20230821	161122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	526000	-3000	5	-0.57	132057570000	250420	121.66	530000	534000	522000	687000	371000	529000	527345.19	5.16	0	27595	543666	536332	530666	523332	517666	533500	520500	1170	158000	500	402040	1000	1	234000000	1230840	159.10	6.57	12	0.11	3306.00	80052.00	629000	20221111	-16.38	415000	20221004	26.75	620000	-15.16	20230726	421000	24.94	20230104	629000	-16.38	20221111	415000	26.75	20221004	0.10	Y	373220	500	1170 억	12080405	N	N	64406	N	N
67	20230821	151129	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	525000	-4000	5	-0.76	124946025000	236902	115.09	530000	534000	522000	687000	371000	529000	527416.45	5.16	0	23855	543666	536332	530666	523332	517666	533500	520500	1170	158000	500	402040	1000	1	234000000	1228500	158.80	6.56	12	0.10	3306.00	80052.00	629000	20221111	-16.53	415000	20221004	26.51	620000	-15.32	20230726	421000	24.70	20230104	629000	-16.53	20221111	415000	26.51	20221004	0.10	Y	373220	500	1170 억	12080405	N	N	57208	N	N
68	20230821	141123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	526000	-3000	5	-0.57	85541443000	161742	78.58	530000	534000	525000	687000	371000	529000	528875.88	5.16	0	5079	543666	536332	530666	523332	517666	533500	520500	1170	158000	500	402040	1000	1	234000000	1230840	159.10	6.57	12	0.07	3306.00	80052.00	629000	20221111	-16.38	415000	20221004	26.75	620000	-15.16	20230726	421000	24.94	20230104	629000	-16.38	20221111	415000	26.75	20221004	0.10	Y	373220	500	1170 억	12080405	N	N	57208	N	N
69	20230821	131137	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	526000	-3000	5	-0.57	70142660000	132464	64.35	530000	534000	526000	687000	371000	529000	529522.47	5.16	0	12309	543666	536332	530666	523332	517666	533500	520500	1170	158000	500	402040	1000	1	234000000	1230840	159.10	6.57	12	0.06	3306.00	80052.00	629000	20221111	-16.38	415000	20221004	26.75	620000	-15.16	20230726	421000	24.94	20230104	629000	-16.38	20221111	415000	26.75	20221004	0.10	Y	373220	500	1170 억	12080405	N	N	57208	N	N
70	20230821	121134	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	529000	0	3	0.00	62360231000	117701	57.18	530000	534000	526000	687000	371000	529000	529819.10	5.16	0	16208	543666	536332	530666	523332	517666	533500	520500	1170	158000	500	402040	1000	1	234000000	1237860	160.01	6.61	12	0.05	3306.00	80052.00	629000	20221111	-15.90	415000	20221004	27.47	620000	-14.68	20230726	421000	25.65	20230104	629000	-15.90	20221111	415000	27.47	20221004	0.10	Y	373220	500	1170 억	12080405	N	N	57208	N	N
71	20230821	111123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	530000	1000	2	0.19	52095443000	98297	47.75	530000	534000	526000	687000	371000	529000	529980.08	5.16	0	16423	543666	536332	530666	523332	517666	533500	520500	1170	158000	500	402040	1000	1	234000000	1240200	160.31	6.62	12	0.04	3306.00	80052.00	629000	20221111	-15.74	415000	20221004	27.71	620000	-14.52	20230726	421000	25.89	20230104	629000	-15.74	20221111	415000	27.71	20221004	0.10	Y	373220	500	1170 억	12080405	N	N	57208	N	N
72	20230821	101122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	532000	3000	2	0.57	25142950000	47389	23.02	530000	534000	526000	687000	371000	529000	530565.41	5.16	0	3208	543666	536332	530666	523332	517666	533500	520500	1170	158000	500	402040	1000	1	234000000	1244880	160.92	6.65	12	0.02	3306.00	80052.00	629000	20221111	-15.42	415000	20221004	28.19	620000	-14.19	20230726	421000	26.37	20230104	629000	-15.42	20221111	415000	28.19	20221004	0.10	Y	373220	500	1170 억	12080405	N	N	57208	N	N
73	20230821	091133	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	530000	1000	2	0.19	8364408000	15791	7.67	530000	532000	526000	687000	371000	529000	529695.03	5.16	0	251	543666	536332	530666	523332	517666	533500	520500	1170	158000	500	402040	1000	1	234000000	1240200	160.31	6.62	12	0.01	3306.00	80052.00	629000	20221111	-15.74	415000	20221004	27.71	620000	-14.52	20230726	421000	25.89	20230104	629000	-15.74	20221111	415000	27.71	20221004	0.10	Y	373220	500	1170 억	12080405	N	N	57208	N	N
74	20230818	161123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	529000	-11000	5	-2.04	108388442000	204808	66.84	534000	538000	525000	702000	378000	540000	529218.88	5.17	0	-21276	556000	548000	535000	527000	514000	552000	531000	1170	162000	500	410400	1000	1	234000000	1237860	160.01	6.61	12	0.09	3306.00	80052.00	629000	20221111	-15.90	415000	20221004	27.47	620000	-14.68	20230726	421000	25.65	20230104	629000	-15.90	20221111	415000	27.47	20221004	0.11	Y	373220	500	1170 억	12108512	N	N	57202	N	N
75	20230818	151114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	531000	-9000	5	-1.67	98071071000	185323	60.48	534000	538000	525000	702000	378000	540000	529187.86	5.17	0	-14095	556000	548000	535000	527000	514000	552000	531000	1170	162000	500	410400	1000	1	234000000	1242540	160.62	6.63	12	0.08	3306.00	80052.00	629000	20221111	-15.58	415000	20221004	27.95	620000	-14.35	20230726	421000	26.13	20230104	629000	-15.58	20221111	415000	27.95	20221004	0.11	Y	373220	500	1170 억	12108512	N	N	70360	N	N
76	20230818	141123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	526000	-14000	5	-2.59	83826318000	158349	51.68	534000	538000	525000	702000	378000	540000	529374.58	5.17	0	-11818	556000	548000	535000	527000	514000	552000	531000	1170	162000	500	410400	1000	1	234000000	1230840	159.10	6.57	12	0.07	3306.00	80052.00	629000	20221111	-16.38	415000	20221004	26.75	620000	-15.16	20230726	421000	24.94	20230104	629000	-16.38	20221111	415000	26.75	20221004	0.11	Y	373220	500	1170 억	12108512	N	N	70360	N	N
77	20230818	131115	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	526000	-14000	5	-2.59	71830957000	135543	44.23	534000	538000	525000	702000	378000	540000	529946.92	5.17	0	-5197	556000	548000	535000	527000	514000	552000	531000	1170	162000	500	410400	1000	1	234000000	1230840	159.10	6.57	12	0.06	3306.00	80052.00	629000	20221111	-16.38	415000	20221004	26.75	620000	-15.16	20230726	421000	24.94	20230104	629000	-16.38	20221111	415000	26.75	20221004	0.11	Y	373220	500	1170 억	12108512	N	N	70360	N	N
78	20230818	121127	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	528000	-12000	5	-2.22	61275124000	115499	37.69	534000	538000	527000	702000	378000	540000	530522.19	5.17	0	-801	556000	548000	535000	527000	514000	552000	531000	1170	162000	500	410400	1000	1	234000000	1235520	159.71	6.60	12	0.05	3306.00	80052.00	629000	20221111	-16.06	415000	20221004	27.23	620000	-14.84	20230726	421000	25.42	20230104	629000	-16.06	20221111	415000	27.23	20221004	0.11	Y	373220	500	1170 억	12108512	N	N	70360	N	N
79	20230818	111118	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	531000	-9000	5	-1.67	50476959000	95074	31.03	534000	538000	527000	702000	378000	540000	530919.41	5.17	0	-2152	556000	548000	535000	527000	514000	552000	531000	1170	162000	500	410400	1000	1	234000000	1242540	160.62	6.63	12	0.04	3306.00	80052.00	629000	20221111	-15.58	415000	20221004	27.95	620000	-14.35	20230726	421000	26.13	20230104	629000	-15.58	20221111	415000	27.95	20221004	0.11	Y	373220	500	1170 억	12108512	N	N	70360	N	N
80	20230818	101124	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	529000	-11000	5	-2.04	34888136000	65579	21.40	534000	538000	528000	702000	378000	540000	531997.25	5.17	0	-1294	556000	548000	535000	527000	514000	552000	531000	1170	162000	500	410400	1000	1	234000000	1237860	160.01	6.61	12	0.03	3306.00	80052.00	629000	20221111	-15.90	415000	20221004	27.47	620000	-14.68	20230726	421000	25.65	20230104	629000	-15.90	20221111	415000	27.47	20221004	0.11	Y	373220	500	1170 억	12108512	N	N	70360	N	N
81	20230818	091129	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	534000	-6000	5	-1.11	10783282000	20199	6.59	534000	538000	530000	702000	378000	540000	533841.29	5.17	0	2362	556000	548000	535000	527000	514000	552000	531000	1170	162000	500	410400	1000	1	234000000	1249560	161.52	6.67	12	0.01	3306.00	80052.00	629000	20221111	-15.10	415000	20221004	28.67	620000	-13.87	20230726	421000	26.84	20230104	629000	-15.10	20221111	415000	28.67	20221004	0.11	Y	373220	500	1170 억	12108512	N	N	70360	N	N
82	20230817	161124	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	540000	14000	2	2.66	163378072000	305732	105.49	522000	543000	522000	683000	369000	526000	534377.06	5.16	0	-12936	546000	536000	530000	520000	514000	533000	517000	1170	157000	500	399760	1000	1	234000000	1263600	163.34	6.75	12	0.13	3306.00	80052.00	629000	20221111	-14.15	415000	20221004	30.12	620000	-12.90	20230726	421000	28.27	20230104	629000	-14.15	20221111	415000	30.12	20221004	0.11	Y	373220	500	1170 억	12085856	N	N	70360	N	N
83	20230817	151131	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	540000	14000	2	2.66	150394357000	281676	97.19	522000	543000	522000	683000	369000	526000	533927.56	5.16	0	-15434	546000	536000	530000	520000	514000	533000	517000	1170	157000	500	399760	1000	1	234000000	1263600	163.34	6.75	12	0.12	3306.00	80052.00	629000	20221111	-14.15	415000	20221004	30.12	620000	-12.90	20230726	421000	28.27	20230104	629000	-14.15	20221111	415000	30.12	20221004	0.11	Y	373220	500	1170 억	12085856	N	N	68273	N	N
84	20230817	141120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	12000	2	2.28	130926944000	245512	84.72	522000	543000	522000	683000	369000	526000	533282.07	5.16	0	-17966	546000	536000	530000	520000	514000	533000	517000	1170	157000	500	399760	1000	1	234000000	1258920	162.73	6.72	12	0.10	3306.00	80052.00	629000	20221111	-14.47	415000	20221004	29.64	620000	-13.23	20230726	421000	27.79	20230104	629000	-14.47	20221111	415000	29.64	20221004	0.11	Y	373220	500	1170 억	12085856	N	N	68273	N	N
85	20230817	131117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	532000	6000	2	1.14	114153433000	214178	73.90	522000	543000	522000	683000	369000	526000	532984.85	5.16	0	-17076	546000	536000	530000	520000	514000	533000	517000	1170	157000	500	399760	1000	1	234000000	1244880	160.92	6.65	12	0.09	3306.00	80052.00	629000	20221111	-15.42	415000	20221004	28.19	620000	-14.19	20230726	421000	26.37	20230104	629000	-15.42	20221111	415000	28.19	20221004	0.11	Y	373220	500	1170 억	12085856	N	N	68273	N	N
86	20230817	121120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	537000	11000	2	2.09	102559201000	192519	66.43	522000	543000	522000	683000	369000	526000	532723.47	5.16	0	-19794	546000	536000	530000	520000	514000	533000	517000	1170	157000	500	399760	1000	1	234000000	1256580	162.43	6.71	12	0.08	3306.00	80052.00	629000	20221111	-14.63	415000	20221004	29.40	620000	-13.39	20230726	421000	27.55	20230104	629000	-14.63	20221111	415000	29.40	20221004	0.11	Y	373220	500	1170 억	12085856	N	N	68273	N	N
87	20230817	111122	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	12000	2	2.28	84074423000	158246	54.60	522000	543000	522000	683000	369000	526000	531290.34	5.16	0	-13809	546000	536000	530000	520000	514000	533000	517000	1170	157000	500	399760	1000	1	234000000	1258920	162.73	6.72	12	0.07	3306.00	80052.00	629000	20221111	-14.47	415000	20221004	29.64	620000	-13.23	20230726	421000	27.79	20230104	629000	-14.47	20221111	415000	29.64	20221004	0.11	Y	373220	500	1170 억	12085856	N	N	68273	N	N
88	20230817	101116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	531000	5000	2	0.95	38892293000	73879	25.49	522000	533000	522000	683000	369000	526000	526432.48	5.16	0	1409	546000	536000	530000	520000	514000	533000	517000	1170	157000	500	399760	1000	1	234000000	1242540	160.62	6.63	12	0.03	3306.00	80052.00	629000	20221111	-15.58	415000	20221004	27.95	620000	-14.35	20230726	421000	26.13	20230104	629000	-15.58	20221111	415000	27.95	20221004	0.11	Y	373220	500	1170 억	12085856	N	N	68273	N	N
89	20230817	091114	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	528000	2000	2	0.38	13141439000	24859	8.58	522000	533000	522000	683000	369000	526000	528642.06	5.16	0	743	546000	536000	530000	520000	514000	533000	517000	1170	157000	500	399760	1000	1	234000000	1235520	159.71	6.60	12	0.01	3306.00	80052.00	629000	20221111	-16.06	415000	20221004	27.23	620000	-14.84	20230726	421000	25.42	20230104	629000	-16.06	20221111	415000	27.23	20221004	0.11	Y	373220	500	1170 억	12085856	N	N	68273	N	N
90	20230816	161120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	526000	-16000	5	-2.95	151306399000	285573	119.68	533000	540000	524000	704000	380000	542000	529841.72	5.17	0	-26019	558000	550000	543000	535000	528000	546500	531500	1170	162000	500	411920	1000	1	234000000	1230840	159.10	6.57	12	0.12	3306.00	80052.00	629000	20221111	-16.38	415000	20221004	26.75	620000	-15.16	20230726	421000	24.94	20230104	629000	-16.38	20221111	415000	26.75	20221004	0.11	Y	373220	500	1170 억	12107436	N	N	65426	N	N
91	20230816	151123	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	524000	-18000	5	-3.32	137532091000	259363	108.70	533000	540000	524000	704000	380000	542000	530268.15	5.17	0	-22671	558000	550000	543000	535000	528000	546500	531500	1170	162000	500	411920	1000	1	234000000	1226160	158.50	6.55	12	0.11	3306.00	80052.00	629000	20221111	-16.69	415000	20221004	26.27	620000	-15.48	20230726	421000	24.47	20230104	629000	-16.69	20221111	415000	26.27	20221004	0.11	Y	373220	500	1170 억	12107436	N	N	59449	N	N
92	20230816	141120	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	525000	-17000	5	-3.14	111666442000	210142	88.07	533000	540000	525000	704000	380000	542000	531384.99	5.17	0	-12984	558000	550000	543000	535000	528000	546500	531500	1170	162000	500	411920	1000	1	234000000	1228500	158.80	6.56	12	0.09	3306.00	80052.00	629000	20221111	-16.53	415000	20221004	26.51	620000	-15.32	20230726	421000	24.70	20230104	629000	-16.53	20221111	415000	26.51	20221004	0.11	Y	373220	500	1170 억	12107436	N	N	59449	N	N
93	20230816	131117	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	528000	-14000	5	-2.58	89277047000	167607	70.24	533000	540000	527000	704000	380000	542000	532656.31	5.17	0	-4050	558000	550000	543000	535000	528000	546500	531500	1170	162000	500	411920	1000	1	234000000	1235520	159.71	6.60	12	0.07	3306.00	80052.00	629000	20221111	-16.06	415000	20221004	27.23	620000	-14.84	20230726	421000	25.42	20230104	629000	-16.06	20221111	415000	27.23	20221004	0.11	Y	373220	500	1170 억	12107436	N	N	59449	N	N
94	20230816	121134	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	534000	-8000	5	-1.48	70553466000	132291	55.44	533000	540000	530000	704000	380000	542000	533319.37	5.17	0	3604	558000	550000	543000	535000	528000	546500	531500	1170	162000	500	411920	1000	1	234000000	1249560	161.52	6.67	12	0.06	3306.00	80052.00	629000	20221111	-15.10	415000	20221004	28.67	620000	-13.87	20230726	421000	26.84	20230104	629000	-15.10	20221111	415000	28.67	20221004	0.11	Y	373220	500	1170 억	12107436	N	N	59449	N	N
95	20230816	111130	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	533000	-9000	5	-1.66	62123413000	116483	48.82	533000	540000	530000	704000	380000	542000	533325.04	5.17	0	3835	558000	550000	543000	535000	528000	546500	531500	1170	162000	500	411920	1000	1	234000000	1247220	161.22	6.66	12	0.05	3306.00	80052.00	629000	20221111	-15.26	415000	20221004	28.43	620000	-14.03	20230726	421000	26.60	20230104	629000	-15.26	20221111	415000	28.43	20221004	0.11	Y	373220	500	1170 억	12107436	N	N	59449	N	N
96	20230816	101121	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	531000	-11000	5	-2.03	45143063000	84608	35.46	533000	540000	530000	704000	380000	542000	533554.19	5.17	0	919	558000	550000	543000	535000	528000	546500	531500	1170	162000	500	411920	1000	1	234000000	1242540	160.62	6.63	12	0.04	3306.00	80052.00	629000	20221111	-15.58	415000	20221004	27.95	620000	-14.35	20230726	421000	26.13	20230104	629000	-15.58	20221111	415000	27.95	20221004	0.11	Y	373220	500	1170 억	12107436	N	N	59449	N	N
97	20230816	091116	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	534000	-8000	5	-1.48	16096669000	30212	12.66	533000	537000	530000	704000	380000	542000	532786.62	5.17	0	1122	558000	550000	543000	535000	528000	546500	531500	1170	162000	500	411920	1000	1	234000000	1249560	161.52	6.67	12	0.01	3306.00	80052.00	629000	20221111	-15.10	415000	20221004	28.67	620000	-13.87	20230726	421000	26.84	20230104	629000	-15.10	20221111	415000	28.67	20221004	0.11	Y	373220	500	1170 억	12107436	N	N	59449	N	N
98	20230814	161105	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	542000	-5000	5	-0.91	129423908000	238155	104.33	545000	551000	536000	711000	383000	547000	543446.33	5.19	-285	-21271	565666	556332	549666	540332	533666	553000	537000	1170	164000	500	415720	1000	1	234000000	1268280	163.94	6.77	12	0.10	3306.00	80052.00	629000	20221111	-13.83	415000	20221004	30.60	620000	-12.58	20230726	421000	28.74	20230104	629000	-13.83	20221111	415000	30.60	20221004	0.11	Y	373220	500	1170 억	12151227	N	N	59444	N	N
99	20230814	151104	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	543000	-4000	5	-0.73	122819328000	225979	98.99	545000	551000	536000	711000	383000	547000	543498.75	5.19	-285	-23315	565666	556332	549666	540332	533666	553000	537000	1170	164000	500	415720	1000	1	234000000	1270620	164.25	6.78	12	0.10	3306.00	80052.00	629000	20221111	-13.67	415000	20221004	30.84	620000	-12.42	20230726	421000	28.98	20230104	629000	-13.67	20221111	415000	30.84	20221004	0.11	Y	373220	500	1170 억	12151227	N	N	55392	N	N
100	20230814	141107	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	-6000	5	-1.10	103592048000	190582	83.49	545000	551000	536000	711000	383000	547000	543556.18	5.19	-285	-11319	565666	556332	549666	540332	533666	553000	537000	1170	164000	500	415720	1000	1	234000000	1265940	163.64	6.76	12	0.08	3306.00	80052.00	629000	20221111	-13.99	415000	20221004	30.36	620000	-12.74	20230726	421000	28.50	20230104	629000	-13.99	20221111	415000	30.36	20221004	0.11	Y	373220	500	1170 억	12151227	N	N	55392	N	N
101	20230814	131053	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	-9000	5	-1.65	83957855000	154052	67.49	545000	551000	538000	711000	383000	547000	544996.76	5.19	-285	-6704	565666	556332	549666	540332	533666	553000	537000	1170	164000	500	415720	1000	1	234000000	1258920	162.73	6.72	12	0.07	3306.00	80052.00	629000	20221111	-14.47	415000	20221004	29.64	620000	-13.23	20230726	421000	27.79	20230104	629000	-14.47	20221111	415000	29.64	20221004	0.11	Y	373220	500	1170 억	12151227	N	N	55392	N	N
102	20230814	121103	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	-6000	5	-1.10	69601280000	127462	55.84	545000	551000	541000	711000	383000	547000	546055.09	5.19	-285	772	565666	556332	549666	540332	533666	553000	537000	1170	164000	500	415720	1000	1	234000000	1265940	163.64	6.76	12	0.05	3306.00	80052.00	629000	20221111	-13.99	415000	20221004	30.36	620000	-12.74	20230726	421000	28.50	20230104	629000	-13.99	20221111	415000	30.36	20221004	0.11	Y	373220	500	1170 억	12151227	N	N	55392	N	N
103	20230814	111054	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	544000	-3000	5	-0.55	57372837000	104900	45.95	545000	551000	543000	711000	383000	547000	546928.85	5.19	-285	2420	565666	556332	549666	540332	533666	553000	537000	1170	164000	500	415720	1000	1	234000000	1272960	164.55	6.80	12	0.04	3306.00	80052.00	629000	20221111	-13.51	415000	20221004	31.08	620000	-12.26	20230726	421000	29.22	20230104	629000	-13.51	20221111	415000	31.08	20221004	0.11	Y	373220	500	1170 억	12151227	N	N	55392	N	N
104	20230814	101059	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	546000	-1000	5	-0.18	38281378000	69952	30.64	545000	551000	543000	711000	383000	547000	547252.11	5.19	-285	4028	565666	556332	549666	540332	533666	553000	537000	1170	164000	500	415720	1000	1	234000000	1277640	165.15	6.82	12	0.03	3306.00	80052.00	629000	20221111	-13.20	415000	20221004	31.57	620000	-11.94	20230726	421000	29.69	20230104	629000	-13.20	20221111	415000	31.57	20221004	0.11	Y	373220	500	1170 억	12151227	N	N	55392	N	N
105	20230814	091054	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	546000	-1000	5	-0.18	6253032000	11474	5.03	545000	547000	543000	711000	383000	547000	544972.79	5.19	-285	-9	565666	556332	549666	540332	533666	553000	537000	1170	164000	500	415720	1000	1	234000000	1277640	165.15	6.82	12	0.00	3306.00	80052.00	629000	20221111	-13.20	415000	20221004	31.57	620000	-11.94	20230726	421000	29.69	20230104	629000	-13.20	20221111	415000	31.57	20221004	0.11	Y	373220	500	1170 억	12151227	N	N	55392	N	N
106	20230811	161055	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	547000	-9000	5	-1.62	125044467000	227470	66.07	559000	559000	543000	722000	390000	556000	549721.89	5.19	-1086	-704	570000	563000	553000	546000	536000	566500	549500	1170	166000	500	422560	1000	1	234000000	1279980	165.46	6.83	12	0.10	3306.00	80052.00	629000	20221111	-13.04	415000	20221004	31.81	620000	-11.77	20230726	421000	29.93	20230104	629000	-13.04	20221111	415000	31.81	20221004	0.12	Y	373220	500	1170 억	12141305	N	N	55389	N	N
107	20230811	151049	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	548000	-8000	5	-1.44	116304652000	211515	61.44	559000	559000	543000	722000	390000	556000	549863.72	5.19	-1086	2804	570000	563000	553000	546000	536000	566500	549500	1170	166000	500	422560	1000	1	234000000	1282320	165.76	6.85	12	0.09	3306.00	80052.00	629000	20221111	-12.88	415000	20221004	32.05	620000	-11.61	20230726	421000	30.17	20230104	629000	-12.88	20221111	415000	32.05	20221004	0.12	Y	373220	500	1170 억	12141305	N	N	61913	N	N
108	20230811	141047	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	549000	-7000	5	-1.26	95076519000	172749	50.18	559000	559000	543000	722000	390000	556000	550372.57	5.19	-1086	7232	570000	563000	553000	546000	536000	566500	549500	1170	166000	500	422560	1000	1	234000000	1284660	166.06	6.86	12	0.07	3306.00	80052.00	629000	20221111	-12.72	415000	20221004	32.29	620000	-11.45	20230726	421000	30.40	20230104	629000	-12.72	20221111	415000	32.29	20221004	0.12	Y	373220	500	1170 억	12141305	N	N	61913	N	N
109	20230811	131047	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	555000	-1000	5	-0.18	80420014000	146161	42.46	559000	559000	543000	722000	390000	556000	550213.80	5.19	-1086	2335	570000	563000	553000	546000	536000	566500	549500	1170	166000	500	422560	1000	1	234000000	1298700	167.88	6.93	12	0.06	3306.00	80052.00	629000	20221111	-11.76	415000	20221004	33.73	620000	-10.48	20230726	421000	31.83	20230104	629000	-11.76	20221111	415000	33.73	20221004	0.12	Y	373220	500	1170 억	12141305	N	N	61913	N	N
110	20230811	121037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	551000	-5000	5	-0.90	69864685000	127090	36.92	559000	559000	543000	722000	390000	556000	549724.23	5.19	-1086	-2247	570000	563000	553000	546000	536000	566500	549500	1170	166000	500	422560	1000	1	234000000	1289340	166.67	6.88	12	0.05	3306.00	80052.00	629000	20221111	-12.40	415000	20221004	32.77	620000	-11.13	20230726	421000	30.88	20230104	629000	-12.40	20221111	415000	32.77	20221004	0.12	Y	373220	500	1170 억	12141305	N	N	61913	N	N
111	20230811	111038	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	549000	-7000	5	-1.26	60171459000	109490	31.80	559000	559000	543000	722000	390000	556000	549559.05	5.19	-1086	-5749	570000	563000	553000	546000	536000	566500	549500	1170	166000	500	422560	1000	1	234000000	1284660	166.06	6.86	12	0.05	3306.00	80052.00	629000	20221111	-12.72	415000	20221004	32.29	620000	-11.45	20230726	421000	30.40	20230104	629000	-12.72	20221111	415000	32.29	20221004	0.12	Y	373220	500	1170 억	12141305	N	N	61913	N	N
112	20230811	101032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	550000	-6000	5	-1.08	44950637000	81802	23.76	559000	559000	543000	722000	390000	556000	549502.42	5.19	-1086	-5003	570000	563000	553000	546000	536000	566500	549500	1170	166000	500	422560	1000	1	234000000	1287000	166.36	6.87	12	0.03	3306.00	80052.00	629000	20221111	-12.56	415000	20221004	32.53	620000	-11.29	20230726	421000	30.64	20230104	629000	-12.56	20221111	415000	32.53	20221004	0.12	Y	373220	500	1170 억	12141305	N	N	61913	N	N
113	20230811	091047	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	554000	-2000	5	-0.36	11150204000	20093	5.84	559000	559000	551000	722000	390000	556000	554927.80	5.19	-1086	-912	570000	563000	553000	546000	536000	566500	549500	1170	166000	500	422560	1000	1	234000000	1296360	167.57	6.92	12	0.01	3306.00	80052.00	629000	20221111	-11.92	415000	20221004	33.49	620000	-10.65	20230726	421000	31.59	20230104	629000	-11.92	20221111	415000	33.49	20221004	0.12	Y	373220	500	1170 억	12141305	N	N	61913	N	N
114	20230810	161034	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	556000	3000	2	0.54	188941098000	341495	70.34	549000	560000	543000	718000	388000	553000	553271.93	5.17	-692	13454	569666	561332	544666	536332	519666	565500	540500	1170	165000	500	420280	1000	1	234000000	1301040	168.18	6.95	12	0.15	3306.00	80052.00	629000	20221111	-11.61	415000	20221004	33.98	620000	-10.32	20230726	421000	32.07	20230104	629000	-11.61	20221111	415000	33.98	20221004	0.12	Y	373220	500	1170 억	12091606	N	N	61911	N	N
115	20230810	151031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	552000	-1000	5	-0.18	160913418000	291039	59.94	549000	560000	543000	718000	388000	553000	552892.95	5.17	-692	5402	569666	561332	544666	536332	519666	565500	540500	1170	165000	500	420280	1000	1	234000000	1291680	166.97	6.90	12	0.12	3306.00	80052.00	629000	20221111	-12.24	415000	20221004	33.01	620000	-10.97	20230726	421000	31.12	20230104	629000	-12.24	20221111	415000	33.01	20221004	0.12	Y	373220	500	1170 억	12091606	N	N	83941	N	N
116	20230810	141032	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	555000	2000	2	0.36	140185151000	253615	52.24	549000	560000	543000	718000	388000	553000	552747.81	5.17	-692	7898	569666	561332	544666	536332	519666	565500	540500	1170	165000	500	420280	1000	1	234000000	1298700	167.88	6.93	12	0.11	3306.00	80052.00	629000	20221111	-11.76	415000	20221004	33.73	620000	-10.48	20230726	421000	31.83	20230104	629000	-11.76	20221111	415000	33.73	20221004	0.12	Y	373220	500	1170 억	12091606	N	N	83941	N	N
117	20230810	131022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	0	3	0.00	124253594000	224886	46.32	549000	560000	543000	718000	388000	553000	552518.00	5.17	-692	11598	569666	561332	544666	536332	519666	565500	540500	1170	165000	500	420280	1000	1	234000000	1294020	167.27	6.91	12	0.10	3306.00	80052.00	629000	20221111	-12.08	415000	20221004	33.25	620000	-10.81	20230726	421000	31.35	20230104	629000	-12.08	20221111	415000	33.25	20221004	0.12	Y	373220	500	1170 억	12091606	N	N	83941	N	N
118	20230810	121042	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	554000	1000	2	0.18	106819127000	193403	39.83	549000	560000	543000	718000	388000	553000	552313.47	5.17	-692	13307	569666	561332	544666	536332	519666	565500	540500	1170	165000	500	420280	1000	1	234000000	1296360	167.57	6.92	12	0.08	3306.00	80052.00	629000	20221111	-11.92	415000	20221004	33.49	620000	-10.65	20230726	421000	31.59	20230104	629000	-11.92	20221111	415000	33.49	20221004	0.12	Y	373220	500	1170 억	12091606	N	N	83941	N	N
119	20230810	111044	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	555000	2000	2	0.36	79019615000	143507	29.56	549000	555000	543000	718000	388000	553000	550631.41	5.17	-692	1819	569666	561332	544666	536332	519666	565500	540500	1170	165000	500	420280	1000	1	234000000	1298700	167.88	6.93	12	0.06	3306.00	80052.00	629000	20221111	-11.76	415000	20221004	33.73	620000	-10.48	20230726	421000	31.83	20230104	629000	-11.76	20221111	415000	33.73	20221004	0.12	Y	373220	500	1170 억	12091606	N	N	83941	N	N
120	20230810	101037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	555000	2000	2	0.36	58523589000	106515	21.94	549000	555000	543000	718000	388000	553000	549437.71	5.17	-692	-3257	569666	561332	544666	536332	519666	565500	540500	1170	165000	500	420280	1000	1	234000000	1298700	167.88	6.93	12	0.05	3306.00	80052.00	629000	20221111	-11.76	415000	20221004	33.73	620000	-10.48	20230726	421000	31.83	20230104	629000	-11.76	20221111	415000	33.73	20221004	0.12	Y	373220	500	1170 억	12091606	N	N	83941	N	N
121	20230810	091047	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	546000	-7000	5	-1.27	16244948000	29789	6.14	549000	549000	543000	718000	388000	553000	545317.02	5.17	-692	3898	569666	561332	544666	536332	519666	565500	540500	1170	165000	500	420280	1000	1	234000000	1277640	165.15	6.82	12	0.01	3306.00	80052.00	629000	20221111	-13.20	415000	20221004	31.57	620000	-11.94	20230726	421000	29.69	20230104	629000	-13.20	20221111	415000	31.57	20221004	0.12	Y	373220	500	1170 억	12091606	N	N	83941	N	N
122	20230809	161033	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	28000	2	5.33	260027288000	475734	144.87	530000	553000	528000	682000	368000	525000	546568.89	5.12	7149	75563	543666	534332	525666	516332	507666	539000	521000	1170	157000	500	399000	1000	1	234000000	1294020	167.27	6.91	12	0.20	3306.00	80052.00	629000	20221111	-12.08	415000	20221004	33.25	620000	-10.81	20230726	421000	31.35	20230104	629000	-12.08	20221111	415000	33.25	20221004	0.12	Y	373220	500	1170 억	11978642	N	N	75810	N	N
123	20230809	151020	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	551000	26000	2	4.95	236173216000	432562	131.73	530000	553000	528000	682000	368000	525000	545989.69	5.12	7149	77961	543666	534332	525666	516332	507666	539000	521000	1170	157000	500	399000	1000	1	234000000	1289340	166.67	6.88	12	0.18	3306.00	80052.00	629000	20221111	-12.40	415000	20221004	32.77	620000	-11.13	20230726	421000	30.88	20230104	629000	-12.40	20221111	415000	32.77	20221004	0.12	Y	373220	500	1170 억	11978642	N	N	73068	N	N
124	20230809	141017	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	551000	26000	2	4.95	204168134000	374528	114.05	530000	553000	528000	682000	368000	525000	545137.51	5.12	7149	74735	543666	534332	525666	516332	507666	539000	521000	1170	157000	500	399000	1000	1	234000000	1289340	166.67	6.88	12	0.16	3306.00	80052.00	629000	20221111	-12.40	415000	20221004	32.77	620000	-11.13	20230726	421000	30.88	20230104	629000	-12.40	20221111	415000	32.77	20221004	0.12	Y	373220	500	1170 억	11978642	N	N	73068	N	N
125	20230809	131040	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	28000	2	5.33	177411469000	325947	99.26	530000	553000	528000	682000	368000	525000	544298.77	5.12	7149	64076	543666	534332	525666	516332	507666	539000	521000	1170	157000	500	399000	1000	1	234000000	1294020	167.27	6.91	12	0.14	3306.00	80052.00	629000	20221111	-12.08	415000	20221004	33.25	620000	-10.81	20230726	421000	31.35	20230104	629000	-12.08	20221111	415000	33.25	20221004	0.12	Y	373220	500	1170 억	11978642	N	N	73068	N	N
126	20230809	121039	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	547000	22000	2	4.19	147342801000	271306	82.62	530000	550000	528000	682000	368000	525000	543090.88	5.12	7149	47727	543666	534332	525666	516332	507666	539000	521000	1170	157000	500	399000	1000	1	234000000	1279980	165.46	6.83	12	0.12	3306.00	80052.00	629000	20221111	-13.04	415000	20221004	31.81	620000	-11.77	20230726	421000	29.93	20230104	629000	-13.04	20221111	415000	31.81	20221004	0.12	Y	373220	500	1170 억	11978642	N	N	73068	N	N
127	20230809	111030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	547000	22000	2	4.19	124406754000	229445	69.87	530000	550000	528000	682000	368000	525000	542211.50	5.12	7149	38747	543666	534332	525666	516332	507666	539000	521000	1170	157000	500	399000	1000	1	234000000	1279980	165.46	6.83	12	0.10	3306.00	80052.00	629000	20221111	-13.04	415000	20221004	31.81	620000	-11.77	20230726	421000	29.93	20230104	629000	-13.04	20221111	415000	31.81	20221004	0.12	Y	373220	500	1170 억	11978642	N	N	73068	N	N
128	20230809	101019	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	545000	20000	2	3.81	89750078000	166133	50.59	530000	548000	528000	682000	368000	525000	540235.42	5.12	7149	18015	543666	534332	525666	516332	507666	539000	521000	1170	157000	500	399000	1000	1	234000000	1275300	164.85	6.81	12	0.07	3306.00	80052.00	629000	20221111	-13.35	415000	20221004	31.33	620000	-12.10	20230726	421000	29.45	20230104	629000	-13.35	20221111	415000	31.33	20221004	0.12	Y	373220	500	1170 억	11978642	N	N	73068	N	N
129	20230809	091024	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	538000	13000	2	2.48	24150714000	45241	13.78	530000	539000	528000	682000	368000	525000	533834.55	5.12	7149	11404	543666	534332	525666	516332	507666	539000	521000	1170	157000	500	399000	1000	1	234000000	1258920	162.73	6.72	12	0.02	3306.00	80052.00	629000	20221111	-14.47	415000	20221004	29.64	620000	-13.23	20230726	421000	27.79	20230104	629000	-14.47	20221111	415000	29.64	20221004	0.12	Y	373220	500	1170 억	11978642	N	N	73068	N	N
130	20230808	161044	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	525000	11000	2	2.14	172369521000	327544	59.57	517000	535000	517000	668000	360000	514000	526252.40	5.08	68	26447	552000	533000	523000	504000	494000	528000	499000	1170	154000	500	390640	1000	1	234000000	1228500	158.80	6.56	12	0.14	3306.00	80052.00	629000	20221111	-16.53	415000	20221004	26.51	620000	-15.32	20230726	421000	24.70	20230104	629000	-16.53	20221111	415000	26.51	20221004	0.11	Y	373220	500	1170 억	11891506	N	N	73068	N	N
131	20230808	151030	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	526000	12000	2	2.33	163123697000	309951	56.37	517000	535000	517000	668000	360000	514000	526291.68	5.08	68	28861	552000	533000	523000	504000	494000	528000	499000	1170	154000	500	390640	1000	1	234000000	1230840	159.10	6.57	12	0.13	3306.00	80052.00	629000	20221111	-16.38	415000	20221004	26.75	620000	-15.16	20230726	421000	24.94	20230104	629000	-16.38	20221111	415000	26.75	20221004	0.11	Y	373220	500	1170 억	11891506	N	N	86191	N	N
132	20230808	141026	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	524000	10000	2	1.95	128844816000	244546	44.48	517000	535000	517000	668000	360000	514000	526877.54	5.08	68	13248	552000	533000	523000	504000	494000	528000	499000	1170	154000	500	390640	1000	1	234000000	1226160	158.50	6.55	12	0.10	3306.00	80052.00	629000	20221111	-16.69	415000	20221004	26.27	620000	-15.48	20230726	421000	24.47	20230104	629000	-16.69	20221111	415000	26.27	20221004	0.11	Y	373220	500	1170 억	11891506	N	N	86191	N	N
133	20230808	131015	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	525000	11000	2	2.14	117942482000	223769	40.70	517000	535000	517000	668000	360000	514000	527076.92	5.08	68	13208	552000	533000	523000	504000	494000	528000	499000	1170	154000	500	390640	1000	1	234000000	1228500	158.80	6.56	12	0.10	3306.00	80052.00	629000	20221111	-16.53	415000	20221004	26.51	620000	-15.32	20230726	421000	24.70	20230104	629000	-16.53	20221111	415000	26.51	20221004	0.11	Y	373220	500	1170 억	11891506	N	N	86191	N	N
134	20230808	121023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	531000	17000	2	3.31	105458879000	200118	36.40	517000	535000	517000	668000	360000	514000	526988.41	5.08	68	13535	552000	533000	523000	504000	494000	528000	499000	1170	154000	500	390640	1000	1	234000000	1242540	160.62	6.63	12	0.09	3306.00	80052.00	629000	20221111	-15.58	415000	20221004	27.95	620000	-14.35	20230726	421000	26.13	20230104	629000	-15.58	20221111	415000	27.95	20221004	0.11	Y	373220	500	1170 억	11891506	N	N	86191	N	N
135	20230808	111011	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	528000	14000	2	2.72	88304281000	167739	30.51	517000	535000	517000	668000	360000	514000	526444.22	5.08	68	5045	552000	533000	523000	504000	494000	528000	499000	1170	154000	500	390640	1000	1	234000000	1235520	159.71	6.60	12	0.07	3306.00	80052.00	629000	20221111	-16.06	415000	20221004	27.23	620000	-14.84	20230726	421000	25.42	20230104	629000	-16.06	20221111	415000	27.23	20221004	0.11	Y	373220	500	1170 억	11891506	N	N	86191	N	N
136	20230808	101025	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	534000	20000	2	3.89	65042354000	123841	22.52	517000	534000	517000	668000	360000	514000	525215.45	5.08	68	-385	552000	533000	523000	504000	494000	528000	499000	1170	154000	500	390640	1000	1	234000000	1249560	161.52	6.67	12	0.05	3306.00	80052.00	629000	20221111	-15.10	415000	20221004	28.67	620000	-13.87	20230726	421000	26.84	20230104	629000	-15.10	20221111	415000	28.67	20221004	0.11	Y	373220	500	1170 억	11891506	N	N	86191	N	N
137	20230808	091031	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	525000	11000	2	2.14	18100302000	34652	6.30	517000	528000	517000	668000	360000	514000	522363.43	5.08	68	-5132	552000	533000	523000	504000	494000	528000	499000	1170	154000	500	390640	1000	1	234000000	1228500	158.80	6.56	12	0.01	3306.00	80052.00	629000	20221111	-16.53	415000	20221004	26.51	620000	-15.32	20230726	421000	24.70	20230104	629000	-16.53	20221111	415000	26.51	20221004	0.11	Y	373220	500	1170 억	11891506	N	N	86191	N	N
138	20230807	161021	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	514000	-26000	5	-4.81	281823117000	539102	327.63	540000	542000	513000	702000	378000	540000	522780.99	5.12	-574	-111631	550666	545332	542666	537332	534666	544000	536000	1170	162000	500	410400	1000	1	234000000	1202760	155.47	6.42	12	0.23	3306.00	80052.00	629000	20221111	-18.28	415000	20221004	23.86	620000	-17.10	20230726	421000	22.09	20230104	629000	-18.28	20221111	415000	23.86	20221004	0.11	Y	373220	500	1170 억	11976719	N	N	85187	N	N
139	20230807	151020	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	515000	-25000	5	-4.63	258881861000	494516	300.54	540000	542000	513000	702000	378000	540000	523502.80	5.12	-574	-104329	550666	545332	542666	537332	534666	544000	536000	1170	162000	500	410400	1000	1	234000000	1205100	155.78	6.43	12	0.21	3306.00	80052.00	629000	20221111	-18.12	415000	20221004	24.10	620000	-16.94	20230726	421000	22.33	20230104	629000	-18.12	20221111	415000	24.10	20221004	0.11	Y	373220	500	1170 억	11976719	N	N	31215	N	N
140	20230807	141027	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	515000	-25000	5	-4.63	213239949000	405998	246.74	540000	542000	513000	702000	378000	540000	525221.15	5.12	-574	-76280	550666	545332	542666	537332	534666	544000	536000	1170	162000	500	410400	1000	1	234000000	1205100	155.78	6.43	12	0.17	3306.00	80052.00	629000	20221111	-18.12	415000	20221004	24.10	620000	-16.94	20230726	421000	22.33	20230104	629000	-18.12	20221111	415000	24.10	20221004	0.11	Y	373220	500	1170 억	11976719	N	N	31215	N	N
141	20230807	131014	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	519000	-21000	5	-3.89	162775912000	308139	187.27	540000	542000	518000	702000	378000	540000	528251.69	5.12	-574	-59571	550666	545332	542666	537332	534666	544000	536000	1170	162000	500	410400	1000	1	234000000	1214460	156.99	6.48	12	0.13	3306.00	80052.00	629000	20221111	-17.49	415000	20221004	25.06	620000	-16.29	20230726	421000	23.28	20230104	629000	-17.49	20221111	415000	25.06	20221004	0.11	Y	373220	500	1170 억	11976719	N	N	31215	N	N
142	20230807	121014	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	529000	-11000	5	-2.04	112657512000	212383	129.07	540000	542000	524000	702000	378000	540000	530441.36	5.12	-574	-8319	550666	545332	542666	537332	534666	544000	536000	1170	162000	500	410400	1000	1	234000000	1237860	160.01	6.61	12	0.09	3306.00	80052.00	629000	20221111	-15.90	415000	20221004	27.47	620000	-14.68	20230726	421000	25.65	20230104	629000	-15.90	20221111	415000	27.47	20221004	0.11	Y	373220	500	1170 억	11976719	N	N	31215	N	N
143	20230807	111005	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	529000	-11000	5	-2.04	99980393000	188412	114.50	540000	542000	524000	702000	378000	540000	530643.62	5.12	-574	-10027	550666	545332	542666	537332	534666	544000	536000	1170	162000	500	410400	1000	1	234000000	1237860	160.01	6.61	12	0.08	3306.00	80052.00	629000	20221111	-15.90	415000	20221004	27.47	620000	-14.68	20230726	421000	25.65	20230104	629000	-15.90	20221111	415000	27.47	20221004	0.11	Y	373220	500	1170 억	11976719	N	N	31215	N	N
144	20230807	101018	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	529000	-11000	5	-2.04	74062327000	139320	84.67	540000	542000	524000	702000	378000	540000	531593.72	5.12	-574	-8622	550666	545332	542666	537332	534666	544000	536000	1170	162000	500	410400	1000	1	234000000	1237860	160.01	6.61	12	0.06	3306.00	80052.00	629000	20221111	-15.90	415000	20221004	27.47	620000	-14.68	20230726	421000	25.65	20230104	629000	-15.90	20221111	415000	27.47	20221004	0.11	Y	373220	500	1170 억	11976719	N	N	31215	N	N
145	20230807	091016	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	537000	-3000	5	-0.56	15475716000	28753	17.47	540000	542000	535000	702000	378000	540000	538224.55	5.12	-574	2184	550666	545332	542666	537332	534666	544000	536000	1170	162000	500	410400	1000	1	234000000	1256580	162.43	6.71	12	0.01	3306.00	80052.00	629000	20221111	-14.63	415000	20221004	29.40	620000	-13.39	20230726	421000	27.55	20230104	629000	-14.63	20221111	415000	29.40	20221004	0.11	Y	373220	500	1170 억	11976719	N	N	31215	N	N
146	20230804	161009	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	540000	-3000	5	-0.55	88115003000	162760	54.28	545000	548000	540000	705000	381000	543000	541382.45	5.13	-322	-22485	556333	549666	544333	537666	532333	553000	541000	1170	162000	500	412680	1000	1	234000000	1263600	163.34	6.75	12	0.07	3306.00	80052.00	629000	20221111	-14.15	415000	20221004	30.12	620000	-12.90	20230726	421000	28.27	20230104	629000	-14.15	20221111	415000	30.12	20221004	0.11	Y	373220	500	1170 억	12001836	N	N	31209	N	N
147	20230804	151008	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	-2000	5	-0.37	76651849000	141553	47.21	545000	548000	540000	705000	381000	543000	541506.20	5.13	-322	-15852	556333	549666	544333	537666	532333	553000	541000	1170	162000	500	412680	1000	1	234000000	1265940	163.64	6.76	12	0.06	3306.00	80052.00	629000	20221111	-13.99	415000	20221004	30.36	620000	-12.74	20230726	421000	28.50	20230104	629000	-13.99	20221111	415000	30.36	20221004	0.11	Y	373220	500	1170 억	12001836	N	N	47851	N	N
148	20230804	141023	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	-2000	5	-0.37	63238591000	116735	38.93	545000	548000	540000	705000	381000	543000	541727.60	5.13	-322	-17067	556333	549666	544333	537666	532333	553000	541000	1170	162000	500	412680	1000	1	234000000	1265940	163.64	6.76	12	0.05	3306.00	80052.00	629000	20221111	-13.99	415000	20221004	30.36	620000	-12.74	20230726	421000	28.50	20230104	629000	-13.99	20221111	415000	30.36	20221004	0.11	Y	373220	500	1170 억	12001836	N	N	47851	N	N
149	20230804	131006	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	-2000	5	-0.37	55235744000	101940	34.00	545000	548000	540000	705000	381000	543000	541845.46	5.13	-322	-14885	556333	549666	544333	537666	532333	553000	541000	1170	162000	500	412680	1000	1	234000000	1265940	163.64	6.76	12	0.04	3306.00	80052.00	629000	20221111	-13.99	415000	20221004	30.36	620000	-12.74	20230726	421000	28.50	20230104	629000	-13.99	20221111	415000	30.36	20221004	0.11	Y	373220	500	1170 억	12001836	N	N	47851	N	N
150	20230804	120959	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	544000	1000	2	0.18	49800690000	91911	30.65	545000	548000	540000	705000	381000	543000	541835.83	5.13	-322	-13737	556333	549666	544333	537666	532333	553000	541000	1170	162000	500	412680	1000	1	234000000	1272960	164.55	6.80	12	0.04	3306.00	80052.00	629000	20221111	-13.51	415000	20221004	31.08	620000	-12.26	20230726	421000	29.22	20230104	629000	-13.51	20221111	415000	31.08	20221004	0.11	Y	373220	500	1170 억	12001836	N	N	47851	N	N
151	20230804	111013	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	542000	-1000	5	-0.18	36948110000	68190	22.74	545000	548000	540000	705000	381000	543000	541840.34	5.13	-322	-12980	556333	549666	544333	537666	532333	553000	541000	1170	162000	500	412680	1000	1	234000000	1268280	163.94	6.77	12	0.03	3306.00	80052.00	629000	20221111	-13.83	415000	20221004	30.60	620000	-12.58	20230726	421000	28.74	20230104	629000	-13.83	20221111	415000	30.60	20221004	0.11	Y	373220	500	1170 억	12001836	N	N	47851	N	N
152	20230804	100954	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	-2000	5	-0.37	26564189000	49015	16.35	545000	548000	540000	705000	381000	543000	541960.08	5.13	-322	-12066	556333	549666	544333	537666	532333	553000	541000	1170	162000	500	412680	1000	1	234000000	1265940	163.64	6.76	12	0.02	3306.00	80052.00	629000	20221111	-13.99	415000	20221004	30.36	620000	-12.74	20230726	421000	28.50	20230104	629000	-13.99	20221111	415000	30.36	20221004	0.11	Y	373220	500	1170 억	12001836	N	N	47851	N	N
153	20230804	090955	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	-2000	5	-0.37	10047361000	18501	6.17	545000	548000	540000	705000	381000	543000	543071.30	5.13	-322	-5325	556333	549666	544333	537666	532333	553000	541000	1170	162000	500	412680	1000	1	234000000	1265940	163.64	6.76	12	0.01	3306.00	80052.00	629000	20221111	-13.99	415000	20221004	30.36	620000	-12.74	20230726	421000	28.50	20230104	629000	-13.99	20221111	415000	30.36	20221004	0.11	Y	373220	500	1170 억	12001836	N	N	47851	N	N
154	20230803	160959	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	543000	-1000	5	-0.18	161329379000	296413	108.55	541000	551000	539000	707000	381000	544000	544275.20	5.13	-692	26087	564666	554332	548666	538332	532666	551500	535500	1170	163000	500	413440	1000	1	234000000	1270620	164.25	6.78	12	0.13	3306.00	80052.00	629000	20221111	-13.67	413000	20220802	31.48	620000	-12.42	20230726	421000	28.98	20230104	629000	-13.67	20221111	415000	30.84	20221004	0.11	Y	373220	500	1170 억	12002686	N	N	45854	N	N
155	20230803	151005	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	540000	-4000	5	-0.74	136341555000	250323	91.67	541000	551000	539000	707000	381000	544000	544663.04	5.13	-692	22156	564666	554332	548666	538332	532666	551500	535500	1170	163000	500	413440	1000	1	234000000	1263600	163.34	6.75	12	0.11	3306.00	80052.00	629000	20221111	-14.15	413000	20220802	30.75	620000	-12.90	20230726	421000	28.27	20230104	629000	-14.15	20221111	415000	30.12	20221004	0.11	Y	373220	500	1170 억	12002686	N	N	34667	N	N
156	20230803	140958	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	545000	1000	2	0.18	109213781000	200245	73.33	541000	551000	539000	707000	381000	544000	545402.16	5.13	-692	28035	564666	554332	548666	538332	532666	551500	535500	1170	163000	500	413440	1000	1	234000000	1275300	164.85	6.81	12	0.09	3306.00	80052.00	629000	20221111	-13.35	413000	20220802	31.96	620000	-12.10	20230726	421000	29.45	20230104	629000	-13.35	20221111	415000	31.33	20221004	0.11	Y	373220	500	1170 억	12002686	N	N	34667	N	N
157	20230803	130959	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	548000	4000	2	0.74	98103292000	179884	65.88	541000	551000	539000	707000	381000	544000	545371.24	5.13	-692	24397	564666	554332	548666	538332	532666	551500	535500	1170	163000	500	413440	1000	1	234000000	1282320	165.76	6.85	12	0.08	3306.00	80052.00	629000	20221111	-12.88	413000	20220802	32.69	620000	-11.61	20230726	421000	30.17	20230104	629000	-12.88	20221111	415000	32.05	20221004	0.11	Y	373220	500	1170 억	12002686	N	N	34667	N	N
158	20230803	121005	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	544000	0	3	0.00	83299684000	152748	55.94	541000	551000	539000	707000	381000	544000	545342.31	5.13	-692	18850	564666	554332	548666	538332	532666	551500	535500	1170	163000	500	413440	1000	1	234000000	1272960	164.55	6.80	12	0.07	3306.00	80052.00	629000	20221111	-13.51	413000	20220802	31.72	620000	-12.26	20230726	421000	29.22	20230104	629000	-13.51	20221111	415000	31.08	20221004	0.11	Y	373220	500	1170 억	12002686	N	N	34667	N	N
159	20230803	110952	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	547000	3000	2	0.55	72256443000	132500	48.52	541000	551000	539000	707000	381000	544000	545333.62	5.13	-692	17154	564666	554332	548666	538332	532666	551500	535500	1170	163000	500	413440	1000	1	234000000	1279980	165.46	6.83	12	0.06	3306.00	80052.00	629000	20221111	-13.04	413000	20220802	32.45	620000	-11.77	20230726	421000	29.93	20230104	629000	-13.04	20221111	415000	31.81	20221004	0.11	Y	373220	500	1170 억	12002686	N	N	34667	N	N
160	20230803	100950	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	545000	1000	2	0.18	56621669000	104005	38.09	541000	551000	539000	707000	381000	544000	544413.73	5.13	-692	12659	564666	554332	548666	538332	532666	551500	535500	1170	163000	500	413440	1000	1	234000000	1275300	164.85	6.81	12	0.04	3306.00	80052.00	629000	20221111	-13.35	413000	20220802	31.96	620000	-12.10	20230726	421000	29.45	20230104	629000	-13.35	20221111	415000	31.33	20221004	0.11	Y	373220	500	1170 억	12002686	N	N	34667	N	N
161	20230803	090952	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	541000	-3000	5	-0.55	19664458000	36231	13.27	541000	549000	539000	707000	381000	544000	542745.50	5.13	-692	-93	564666	554332	548666	538332	532666	551500	535500	1170	163000	500	413440	1000	1	234000000	1265940	163.64	6.76	12	0.02	3306.00	80052.00	629000	20221111	-13.99	413000	20220802	30.99	620000	-12.74	20230726	421000	28.50	20230104	629000	-13.99	20221111	415000	30.36	20221004	0.11	Y	373220	500	1170 억	12002686	N	N	34667	N	N
162	20230802	160959	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	544000	-13000	5	-2.33	148416838000	270725	66.56	551000	559000	543000	724000	390000	557000	548227.50	5.15	394	-10289	576333	566666	558333	548666	540333	562500	544500	1170	167000	500	423320	1000	1	234000000	1272960	164.55	6.80	12	0.12	3306.00	80052.00	629000	20221111	-13.51	413000	20220802	31.72	620000	-12.26	20230726	421000	29.22	20230104	629000	-13.51	20221111	413000	31.72	20220802	0.11	Y	373220	500	1170 억	12059502	N	N	34549	N	N
163	20230802	151012	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	543000	-14000	5	-2.51	133828753000	243896	59.96	551000	559000	543000	724000	390000	557000	548711.32	5.15	394	-10645	576333	566666	558333	548666	540333	562500	544500	1170	167000	500	423320	1000	1	234000000	1270620	164.25	6.78	12	0.10	3306.00	80052.00	629000	20221111	-13.67	413000	20220802	31.48	620000	-12.42	20230726	421000	28.98	20230104	629000	-13.67	20221111	413000	31.48	20220802	0.11	Y	373220	500	1170 억	12059502	N	N	26972	N	N
164	20230802	140959	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	544000	-13000	5	-2.33	117499298000	213891	52.58	551000	559000	543000	724000	390000	557000	549340.84	5.15	394	-8433	576333	566666	558333	548666	540333	562500	544500	1170	167000	500	423320	1000	1	234000000	1272960	164.55	6.80	12	0.09	3306.00	80052.00	629000	20221111	-13.51	413000	20220802	31.72	620000	-12.26	20230726	421000	29.22	20230104	629000	-13.51	20221111	413000	31.72	20220802	0.11	Y	373220	500	1170 억	12059502	N	N	26972	N	N
165	20230802	130952	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	547000	-10000	5	-1.80	92712064000	168392	41.40	551000	559000	545000	724000	390000	557000	550571.67	5.15	394	-2976	576333	566666	558333	548666	540333	562500	544500	1170	167000	500	423320	1000	1	234000000	1279980	165.46	6.83	12	0.07	3306.00	80052.00	629000	20221111	-13.04	413000	20220802	32.45	620000	-11.77	20230726	421000	29.93	20230104	629000	-13.04	20221111	413000	32.45	20220802	0.11	Y	373220	500	1170 억	12059502	N	N	26972	N	N
166	20230802	120948	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	546000	-11000	5	-1.97	79597715000	144393	35.50	551000	559000	545000	724000	390000	557000	551256.20	5.15	394	-5292	576333	566666	558333	548666	540333	562500	544500	1170	167000	500	423320	1000	1	234000000	1277640	165.15	6.82	12	0.06	3306.00	80052.00	629000	20221111	-13.20	413000	20220802	32.20	620000	-11.94	20230726	421000	29.69	20230104	629000	-13.20	20221111	413000	32.20	20220802	0.11	Y	373220	500	1170 억	12059502	N	N	26972	N	N
167	20230802	110951	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	548000	-9000	5	-1.62	58596119000	105953	26.05	551000	559000	547000	724000	390000	557000	553037.63	5.15	394	-2047	576333	566666	558333	548666	540333	562500	544500	1170	167000	500	423320	1000	1	234000000	1282320	165.76	6.85	12	0.05	3306.00	80052.00	629000	20221111	-12.88	413000	20220802	32.69	620000	-11.61	20230726	421000	30.17	20230104	629000	-12.88	20221111	413000	32.69	20220802	0.11	Y	373220	500	1170 억	12059502	N	N	26972	N	N
168	20230802	100951	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	556000	-1000	5	-0.18	33197146000	59850	14.71	551000	559000	550000	724000	390000	557000	554671.24	5.15	394	12232	576333	566666	558333	548666	540333	562500	544500	1170	167000	500	423320	1000	1	234000000	1301040	168.18	6.95	12	0.03	3306.00	80052.00	629000	20221111	-11.61	413000	20220802	34.62	620000	-10.32	20230726	421000	32.07	20230104	629000	-11.61	20221111	413000	34.62	20220802	0.11	Y	373220	500	1170 억	12059502	N	N	26972	N	N
169	20230802	090950	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	-4000	5	-0.72	10783244000	19524	4.80	551000	556000	550000	724000	390000	557000	552299.65	5.15	394	2436	576333	566666	558333	548666	540333	562500	544500	1170	167000	500	423320	1000	1	234000000	1294020	167.27	6.91	12	0.01	3306.00	80052.00	629000	20221111	-12.08	413000	20220802	33.90	620000	-10.81	20230726	421000	31.35	20230104	629000	-12.08	20221111	413000	33.90	20220802	0.11	Y	373220	500	1170 억	12059502	N	N	26972	N	N
170	20230801	160950	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	-3000	5	-0.54	224017118000	400222	105.63	562000	568000	550000	728000	392000	560000	559735.04	5.14	-1249	31664	572666	566332	555666	549332	538666	569500	552500	1170	168000	500	425600	1000	1	234000000	1303380	168.48	6.96	12	0.17	3306.00	80052.00	629000	20221111	-11.45	411000	20220729	35.52	620000	-10.16	20230726	421000	32.30	20230104	629000	-11.45	20221111	413000	34.87	20220802	0.11	Y	373220	500	1170 억	12030837	N	N	21618	N	N
171	20230801	150945	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	555000	-5000	5	-0.89	212883130000	380215	100.35	562000	568000	550000	728000	392000	560000	559901.92	5.14	-1249	28580	572666	566332	555666	549332	538666	569500	552500	1170	168000	500	425600	1000	1	234000000	1298700	167.88	6.93	12	0.16	3306.00	80052.00	629000	20221111	-11.76	411000	20220729	35.04	620000	-10.48	20230726	421000	31.83	20230104	629000	-11.76	20221111	413000	34.38	20220802	0.11	Y	373220	500	1170 억	12030837	N	N	48228	N	N
172	20230801	141003	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	556000	-4000	5	-0.71	194958061000	347942	91.83	562000	568000	550000	728000	392000	560000	560317.90	5.14	-1249	24219	572666	566332	555666	549332	538666	569500	552500	1170	168000	500	425600	1000	1	234000000	1301040	168.18	6.95	12	0.15	3306.00	80052.00	629000	20221111	-11.61	411000	20220729	35.28	620000	-10.32	20230726	421000	32.07	20230104	629000	-11.61	20221111	413000	34.62	20220802	0.11	Y	373220	500	1170 억	12030837	N	N	48228	N	N
173	20230801	130941	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	-2000	5	-0.36	146114544000	259763	68.56	562000	568000	554000	728000	392000	560000	562493.89	5.14	-1249	14910	572666	566332	555666	549332	538666	569500	552500	1170	168000	500	425600	1000	1	234000000	1305720	168.78	6.97	12	0.11	3306.00	80052.00	629000	20221111	-11.29	411000	20220729	35.77	620000	-10.00	20230726	421000	32.54	20230104	629000	-11.29	20221111	413000	35.11	20220802	0.11	Y	373220	500	1170 억	12030837	N	N	48228	N	N
174	20230801	120941	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	564000	4000	2	0.71	127756570000	227035	59.92	562000	568000	554000	728000	392000	560000	562720.18	5.14	-1249	15034	572666	566332	555666	549332	538666	569500	552500	1170	168000	500	425600	1000	1	234000000	1319760	170.60	7.05	12	0.10	3306.00	80052.00	629000	20221111	-10.33	411000	20220729	37.23	620000	-9.03	20230726	421000	33.97	20230104	629000	-10.33	20221111	413000	36.56	20220802	0.11	Y	373220	500	1170 억	12030837	N	N	48228	N	N
175	20230801	110937	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	566000	6000	2	1.07	113515171000	201821	53.27	562000	568000	554000	728000	392000	560000	562457.42	5.14	-1249	10547	572666	566332	555666	549332	538666	569500	552500	1170	168000	500	425600	1000	1	234000000	1324440	171.20	7.07	12	0.09	3306.00	80052.00	629000	20221111	-10.02	411000	20220729	37.71	620000	-8.71	20230726	421000	34.44	20230104	629000	-10.02	20221111	413000	37.05	20220802	0.11	Y	373220	500	1170 억	12030837	N	N	48228	N	N
176	20230801	100943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	565000	5000	2	0.89	87481939000	155748	41.11	562000	568000	554000	728000	392000	560000	561691.43	5.14	-1249	7476	572666	566332	555666	549332	538666	569500	552500	1170	168000	500	425600	1000	1	234000000	1322100	170.90	7.06	12	0.07	3306.00	80052.00	629000	20221111	-10.17	411000	20220729	37.47	620000	-8.87	20230726	421000	34.20	20230104	629000	-10.17	20221111	413000	36.80	20220802	0.11	Y	373220	500	1170 억	12030837	N	N	48228	N	N
177	20230801	090935	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	556000	-4000	5	-0.71	26291721000	47022	12.41	562000	563000	554000	728000	392000	560000	559132.48	5.14	-1249	-2984	572666	566332	555666	549332	538666	569500	552500	1170	168000	500	425600	1000	1	234000000	1301040	168.18	6.95	12	0.02	3306.00	80052.00	629000	20221111	-11.61	411000	20220729	35.28	620000	-10.32	20230726	421000	32.07	20230104	629000	-11.61	20221111	413000	34.62	20220802	0.11	Y	373220	500	1170 억	12030837	N	N	48228	N	N

87 KiB Raw Blame History

87 KiB

Raw Blame History