KissMeData/020150/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160334,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39150,200,2,0.51,5038503000,130093,55.46,38950,39350,38200,50600,27300,38950,38728.52,9.06,0,-13770,40850,39900,38350,37400,35850,40375,37875,231,11650,500,28040,50,1,46110835,18052,-55.45,1.26,12,0.28,-706.00,31088.00,59200,20240618,-33.87,30500,20240805,28.36,59200,-33.87,20240618,30500,28.36,20240805,59200,-33.87,20240618,30500,28.36,20240805,1.46,N,020150,500,230 억,,4179836,N,N,153,N,00,N
20240830,150337,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38850,-100,5,-0.26,4330376700,111952,47.73,38950,39350,38200,50600,27300,38950,38680.65,9.06,0,-16231,40850,39900,38350,37400,35850,40375,37875,231,11650,500,28040,50,1,46110835,17914,-55.03,1.25,12,0.24,-706.00,31088.00,59200,20240618,-34.38,30500,20240805,27.38,59200,-34.38,20240618,30500,27.38,20240805,59200,-34.38,20240618,30500,27.38,20240805,1.46,N,020150,500,230 억,,4179836,N,N,3297,N,00,N
20240830,140337,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38750,-200,5,-0.51,3525646300,91206,38.88,38950,39350,38200,50600,27300,38950,38655.86,9.06,0,-17599,40850,39900,38350,37400,35850,40375,37875,231,11650,500,28040,50,1,46110835,17868,-54.89,1.25,12,0.20,-706.00,31088.00,59200,20240618,-34.54,30500,20240805,27.05,59200,-34.54,20240618,30500,27.05,20240805,59200,-34.54,20240618,30500,27.05,20240805,1.46,N,020150,500,230 억,,4179836,N,N,3297,N,00,N
20240830,130335,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38700,-250,5,-0.64,3226821150,83468,35.58,38950,39350,38200,50600,27300,38950,38659.38,9.06,0,-16186,40850,39900,38350,37400,35850,40375,37875,231,11650,500,28040,50,1,46110835,17845,-54.82,1.24,12,0.18,-706.00,31088.00,59200,20240618,-34.63,30500,20240805,26.89,59200,-34.63,20240618,30500,26.89,20240805,59200,-34.63,20240618,30500,26.89,20240805,1.46,N,020150,500,230 억,,4179836,N,N,3297,N,00,N
20240830,120336,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38850,-100,5,-0.26,2827986700,73171,31.19,38950,39350,38200,50600,27300,38950,38649.01,9.06,0,-14153,40850,39900,38350,37400,35850,40375,37875,231,11650,500,28040,50,1,46110835,17914,-55.03,1.25,12,0.16,-706.00,31088.00,59200,20240618,-34.38,30500,20240805,27.38,59200,-34.38,20240618,30500,27.38,20240805,59200,-34.38,20240618,30500,27.38,20240805,1.46,N,020150,500,230 억,,4179836,N,N,3297,N,00,N
20240830,110338,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38600,-350,5,-0.90,2373651950,61413,26.18,38950,39350,38200,50600,27300,38950,38650.64,9.06,0,-12063,40850,39900,38350,37400,35850,40375,37875,231,11650,500,28040,50,1,46110835,17799,-54.67,1.24,12,0.13,-706.00,31088.00,59200,20240618,-34.80,30500,20240805,26.56,59200,-34.80,20240618,30500,26.56,20240805,59200,-34.80,20240618,30500,26.56,20240805,1.46,N,020150,500,230 억,,4179836,N,N,3297,N,00,N
20240830,100339,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38600,-350,5,-0.90,1705452900,44087,18.79,38950,39350,38200,50600,27300,38950,38683.80,9.06,0,-9904,40850,39900,38350,37400,35850,40375,37875,231,11650,500,28040,50,1,46110835,17799,-54.67,1.24,12,0.10,-706.00,31088.00,59200,20240618,-34.80,30500,20240805,26.56,59200,-34.80,20240618,30500,26.56,20240805,59200,-34.80,20240618,30500,26.56,20240805,1.46,N,020150,500,230 억,,4179836,N,N,3297,N,00,N
20240830,090338,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38700,-250,5,-0.64,185909500,4800,2.05,38950,38950,38200,50600,27300,38950,38731.10,9.06,0,-1855,40850,39900,38350,37400,35850,40375,37875,231,11650,500,28040,50,1,46110835,17845,-54.82,1.24,12,0.01,-706.00,31088.00,59200,20240618,-34.63,30500,20240805,26.89,59200,-34.63,20240618,30500,26.89,20240805,59200,-34.63,20240618,30500,26.89,20240805,1.46,N,020150,500,230 억,,4179836,N,N,3297,N,00,N
20240829,160338,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38950,1150,2,3.04,8990234250,233395,107.37,37150,39300,36800,49100,26500,37800,38518.55,9.04,0,13148,39300,38550,37900,37150,36500,38225,36825,231,11300,500,27210,50,1,46110835,17960,-55.17,1.25,12,0.51,-706.00,31088.00,59200,20240618,-34.21,30500,20240805,27.70,59200,-34.21,20240618,30500,27.70,20240805,59200,-34.21,20240618,30500,27.70,20240805,1.47,N,020150,500,230 억,,4166130,N,N,3277,N,00,N
20240829,150341,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38950,1150,2,3.04,8407627450,218443,100.49,37150,39300,36800,49100,26500,37800,38489.06,9.04,0,11539,39300,38550,37900,37150,36500,38225,36825,231,11300,500,27210,50,1,46110835,17960,-55.17,1.25,12,0.47,-706.00,31088.00,59200,20240618,-34.21,30500,20240805,27.70,59200,-34.21,20240618,30500,27.70,20240805,59200,-34.21,20240618,30500,27.70,20240805,1.47,N,020150,500,230 억,,4166130,N,N,114,N,00,N
20240829,140343,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39250,1450,2,3.84,7363524000,191624,88.15,37150,39300,36800,49100,26500,37800,38427.12,9.04,0,14219,39300,38550,37900,37150,36500,38225,36825,231,11300,500,27210,50,1,46110835,18099,-55.59,1.26,12,0.42,-706.00,31088.00,59200,20240618,-33.70,30500,20240805,28.69,59200,-33.70,20240618,30500,28.69,20240805,59200,-33.70,20240618,30500,28.69,20240805,1.47,N,020150,500,230 억,,4166130,N,N,114,N,00,N
20240829,130342,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38800,1000,2,2.65,6040184450,157683,72.54,37150,39000,36800,49100,26500,37800,38306.05,9.04,0,14617,39300,38550,37900,37150,36500,38225,36825,231,11300,500,27210,50,1,46110835,17891,-54.96,1.25,12,0.34,-706.00,31088.00,59200,20240618,-34.46,30500,20240805,27.21,59200,-34.46,20240618,30500,27.21,20240805,59200,-34.46,20240618,30500,27.21,20240805,1.47,N,020150,500,230 억,,4166130,N,N,114,N,00,N
20240829,120339,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38700,900,2,2.38,4617883850,121067,55.69,37150,38750,36800,49100,26500,37800,38143.37,9.04,0,10847,39300,38550,37900,37150,36500,38225,36825,231,11300,500,27210,50,1,46110835,17845,-54.82,1.24,12,0.26,-706.00,31088.00,59200,20240618,-34.63,30500,20240805,26.89,59200,-34.63,20240618,30500,26.89,20240805,59200,-34.63,20240618,30500,26.89,20240805,1.47,N,020150,500,230 억,,4166130,N,N,114,N,00,N
20240829,110343,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38450,650,2,1.72,3743682650,98420,45.28,37150,38750,36800,49100,26500,37800,38037.96,9.04,0,8830,39300,38550,37900,37150,36500,38225,36825,231,11300,500,27210,50,1,46110835,17730,-54.46,1.24,12,0.21,-706.00,31088.00,59200,20240618,-35.05,30500,20240805,26.07,59200,-35.05,20240618,30500,26.07,20240805,59200,-35.05,20240618,30500,26.07,20240805,1.47,N,020150,500,230 억,,4166130,N,N,114,N,00,N
20240829,100340,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38550,750,2,1.98,2067984150,54959,25.28,37150,38650,36800,49100,26500,37800,37627.59,9.04,0,2655,39300,38550,37900,37150,36500,38225,36825,231,11300,500,27210,50,1,46110835,17776,-54.60,1.24,12,0.12,-706.00,31088.00,59200,20240618,-34.88,30500,20240805,26.39,59200,-34.88,20240618,30500,26.39,20240805,59200,-34.88,20240618,30500,26.39,20240805,1.47,N,020150,500,230 억,,4166130,N,N,114,N,00,N
20240829,090342,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37400,-400,5,-1.06,274610450,7392,3.40,37150,37600,36800,49100,26500,37800,37144.72,9.04,0,-1311,39300,38550,37900,37150,36500,38225,36825,231,11300,500,27210,50,1,46110835,17245,-52.97,1.20,12,0.02,-706.00,31088.00,59200,20240618,-36.82,30500,20240805,22.62,59200,-36.82,20240618,30500,22.62,20240805,59200,-36.82,20240618,30500,22.62,20240805,1.47,N,020150,500,230 억,,4166130,N,N,114,N,00,N
20240828,160331,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37800,150,2,0.40,8124730550,215244,58.09,38500,38650,37250,48900,26400,37650,37746.56,9.12,0,-39528,39850,38750,37600,36500,35350,38175,35925,231,11250,500,27100,50,1,46110835,17430,-53.54,1.22,12,0.47,-706.00,31088.00,59200,20240618,-36.15,30500,20240805,23.93,59200,-36.15,20240618,30500,23.93,20240805,59200,-36.15,20240618,30500,23.93,20240805,1.47,N,020150,500,230 억,,4207256,N,N,111,N,00,N
20240828,150332,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37700,50,2,0.13,7671569650,203223,54.84,38500,38650,37250,48900,26400,37650,37749.51,9.12,0,-38706,39850,38750,37600,36500,35350,38175,35925,231,11250,500,27100,50,1,46110835,17384,-53.40,1.21,12,0.44,-706.00,31088.00,59200,20240618,-36.32,30500,20240805,23.61,59200,-36.32,20240618,30500,23.61,20240805,59200,-36.32,20240618,30500,23.61,20240805,1.47,N,020150,500,230 억,,4207256,N,N,52,N,00,N
20240828,140333,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37400,-250,5,-0.66,6826890350,180621,48.74,38500,38650,37250,48900,26400,37650,37796.77,9.12,0,-35644,39850,38750,37600,36500,35350,38175,35925,231,11250,500,27100,50,1,46110835,17245,-52.97,1.20,12,0.39,-706.00,31088.00,59200,20240618,-36.82,30500,20240805,22.62,59200,-36.82,20240618,30500,22.62,20240805,59200,-36.82,20240618,30500,22.62,20240805,1.47,N,020150,500,230 억,,4207256,N,N,52,N,00,N
20240828,130334,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37750,100,2,0.27,5874019300,155173,41.88,38500,38650,37300,48900,26400,37650,37854.65,9.12,0,-27287,39850,38750,37600,36500,35350,38175,35925,231,11250,500,27100,50,1,46110835,17407,-53.47,1.21,12,0.34,-706.00,31088.00,59200,20240618,-36.23,30500,20240805,23.77,59200,-36.23,20240618,30500,23.77,20240805,59200,-36.23,20240618,30500,23.77,20240805,1.47,N,020150,500,230 억,,4207256,N,N,52,N,00,N
20240828,120332,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37500,-150,5,-0.40,5371611550,141820,38.27,38500,38650,37300,48900,26400,37650,37876.26,9.12,0,-27017,39850,38750,37600,36500,35350,38175,35925,231,11250,500,27100,50,1,46110835,17292,-53.12,1.21,12,0.31,-706.00,31088.00,59200,20240618,-36.66,30500,20240805,22.95,59200,-36.66,20240618,30500,22.95,20240805,59200,-36.66,20240618,30500,22.95,20240805,1.47,N,020150,500,230 억,,4207256,N,N,52,N,00,N
20240828,110334,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37600,-50,5,-0.13,4605916700,121467,32.78,38500,38650,37300,48900,26400,37650,37919.08,9.12,0,-23982,39850,38750,37600,36500,35350,38175,35925,231,11250,500,27100,50,1,46110835,17338,-53.26,1.21,12,0.26,-706.00,31088.00,59200,20240618,-36.49,30500,20240805,23.28,59200,-36.49,20240618,30500,23.28,20240805,59200,-36.49,20240618,30500,23.28,20240805,1.47,N,020150,500,230 억,,4207256,N,N,52,N,00,N
20240828,100344,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38200,550,2,1.46,3627821100,95645,25.81,38500,38650,37300,48900,26400,37650,37930.07,9.12,0,-22912,39850,38750,37600,36500,35350,38175,35925,231,11250,500,27100,50,1,46110835,17614,-54.11,1.23,12,0.21,-706.00,31088.00,59200,20240618,-35.47,30500,20240805,25.25,59200,-35.47,20240618,30500,25.25,20240805,59200,-35.47,20240618,30500,25.25,20240805,1.47,N,020150,500,230 억,,4207256,N,N,52,N,00,N
20240828,090338,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37850,200,2,0.53,905091800,23736,6.41,38500,38650,37650,48900,26400,37650,38131.61,9.12,0,-12172,39850,38750,37600,36500,35350,38175,35925,231,11250,500,27100,50,1,46110835,17453,-53.61,1.22,12,0.05,-706.00,31088.00,59200,20240618,-36.06,30500,20240805,24.10,59200,-36.06,20240618,30500,24.10,20240805,59200,-36.06,20240618,30500,24.10,20240805,1.47,N,020150,500,230 억,,4207256,N,N,52,N,00,N
20240827,160332,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37650,1550,2,4.29,13882106800,369129,246.04,37800,38700,36450,46900,25300,36100,37607.82,9.05,0,26960,38100,37100,36600,35600,35100,36850,35350,231,10800,500,25990,50,1,46110835,17361,-53.33,1.21,12,0.80,-706.00,31088.00,59200,20240618,-36.40,30500,20240805,23.44,59200,-36.40,20240618,30500,23.44,20240805,59200,-36.40,20240618,30500,23.44,20240805,1.42,N,020150,500,230 억,,4173503,N,N,51,N,00,N
20240827,150333,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37650,1550,2,4.29,13344127550,354808,236.50,37800,38700,36450,46900,25300,36100,37609.56,9.05,0,28596,38100,37100,36600,35600,35100,36850,35350,231,10800,500,25990,50,1,46110835,17361,-53.33,1.21,12,0.77,-706.00,31088.00,59200,20240618,-36.40,30500,20240805,23.44,59200,-36.40,20240618,30500,23.44,20240805,59200,-36.40,20240618,30500,23.44,20240805,1.42,N,020150,500,230 억,,4173503,N,N,173,N,00,N
20240827,140333,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37800,1700,2,4.71,12451478550,331169,220.74,37800,38700,36450,46900,25300,36100,37598.70,9.05,0,29918,38100,37100,36600,35600,35100,36850,35350,231,10800,500,25990,50,1,46110835,17430,-53.54,1.22,12,0.72,-706.00,31088.00,59200,20240618,-36.15,30500,20240805,23.93,59200,-36.15,20240618,30500,23.93,20240805,59200,-36.15,20240618,30500,23.93,20240805,1.42,N,020150,500,230 억,,4173503,N,N,173,N,00,N
20240827,130334,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38200,2100,2,5.82,11327610950,301638,201.06,37800,38700,36450,46900,25300,36100,37553.81,9.05,0,30387,38100,37100,36600,35600,35100,36850,35350,231,10800,500,25990,50,1,46110835,17614,-54.11,1.23,12,0.65,-706.00,31088.00,59200,20240618,-35.47,30500,20240805,25.25,59200,-35.47,20240618,30500,25.25,20240805,59200,-35.47,20240618,30500,25.25,20240805,1.42,N,020150,500,230 억,,4173503,N,N,173,N,00,N
20240827,120335,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37700,1600,2,4.43,7550722550,202654,135.08,37800,38200,36450,46900,25300,36100,37259.36,9.05,0,2567,38100,37100,36600,35600,35100,36850,35350,231,10800,500,25990,50,1,46110835,17384,-53.40,1.21,12,0.44,-706.00,31088.00,59200,20240618,-36.32,30500,20240805,23.61,59200,-36.32,20240618,30500,23.61,20240805,59200,-36.32,20240618,30500,23.61,20240805,1.42,N,020150,500,230 억,,4173503,N,N,173,N,00,N
20240827,110335,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37050,950,2,2.63,6659581800,178841,119.21,37800,38200,36450,46900,25300,36100,37237.64,9.05,0,-3947,38100,37100,36600,35600,35100,36850,35350,231,10800,500,25990,50,1,46110835,17084,-52.48,1.19,12,0.39,-706.00,31088.00,59200,20240618,-37.42,30500,20240805,21.48,59200,-37.42,20240618,30500,21.48,20240805,59200,-37.42,20240618,30500,21.48,20240805,1.42,N,020150,500,230 억,,4173503,N,N,173,N,00,N
20240827,100333,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37500,1400,2,3.88,5735874700,154003,102.65,37800,38200,36450,46900,25300,36100,37245.44,9.05,0,-1272,38100,37100,36600,35600,35100,36850,35350,231,10800,500,25990,50,1,46110835,17292,-53.12,1.21,12,0.33,-706.00,31088.00,59200,20240618,-36.66,30500,20240805,22.95,59200,-36.66,20240618,30500,22.95,20240805,59200,-36.66,20240618,30500,22.95,20240805,1.42,N,020150,500,230 억,,4173503,N,N,173,N,00,N
20240827,090331,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37000,900,2,2.49,1929434400,51283,34.18,37800,38200,36950,46900,25300,36100,37624.20,9.05,0,-7112,38100,37100,36600,35600,35100,36850,35350,231,10800,500,25990,50,1,46110835,17061,-52.41,1.19,12,0.11,-706.00,31088.00,59200,20240618,-37.50,30500,20240805,21.31,59200,-37.50,20240618,30500,21.31,20240805,59200,-37.50,20240618,30500,21.31,20240805,1.42,N,020150,500,230 억,,4173503,N,N,173,N,00,N
20240826,160329,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36100,-900,5,-2.43,5437877700,148241,35.99,37250,37600,36100,48100,25900,37000,36682.51,9.09,0,-15787,40233,38616,37183,35566,34133,39425,36375,231,11100,500,26640,50,1,46110835,16646,-51.13,1.16,12,0.32,-706.00,31088.00,59200,20240618,-39.02,30500,20240805,18.36,59200,-39.02,20240618,30500,18.36,20240805,59200,-39.02,20240618,30500,18.36,20240805,1.45,N,020150,500,230 억,,4189776,N,N,170,N,00,N
20240826,150332,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36250,-750,5,-2.03,4959127250,135005,32.78,37250,37600,36200,48100,25900,37000,36732.15,9.09,0,-17652,40233,38616,37183,35566,34133,39425,36375,231,11100,500,26640,50,1,46110835,16715,-51.35,1.17,12,0.29,-706.00,31088.00,59200,20240618,-38.77,30500,20240805,18.85,59200,-38.77,20240618,30500,18.85,20240805,59200,-38.77,20240618,30500,18.85,20240805,1.45,N,020150,500,230 억,,4189776,N,N,296,N,00,N
20240826,140333,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36200,-800,5,-2.16,4468020750,121471,29.49,37250,37600,36200,48100,25900,37000,36781.92,9.09,0,-16728,40233,38616,37183,35566,34133,39425,36375,231,11100,500,26640,50,1,46110835,16692,-51.27,1.16,12,0.26,-706.00,31088.00,59200,20240618,-38.85,30500,20240805,18.69,59200,-38.85,20240618,30500,18.69,20240805,59200,-38.85,20240618,30500,18.69,20240805,1.45,N,020150,500,230 억,,4189776,N,N,296,N,00,N
20240826,130334,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36450,-550,5,-1.49,3897676200,105815,25.69,37250,37600,36400,48100,25900,37000,36834.21,9.09,0,-12279,40233,38616,37183,35566,34133,39425,36375,231,11100,500,26640,50,1,46110835,16807,-51.63,1.17,12,0.23,-706.00,31088.00,59200,20240618,-38.43,30500,20240805,19.51,59200,-38.43,20240618,30500,19.51,20240805,59200,-38.43,20240618,30500,19.51,20240805,1.45,N,020150,500,230 억,,4189776,N,N,296,N,00,N
20240826,120332,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36600,-400,5,-1.08,3468833800,94070,22.84,37250,37600,36400,48100,25900,37000,36874.51,9.09,0,-8394,40233,38616,37183,35566,34133,39425,36375,231,11100,500,26640,50,1,46110835,16877,-51.84,1.18,12,0.20,-706.00,31088.00,59200,20240618,-38.18,30500,20240805,20.00,59200,-38.18,20240618,30500,20.00,20240805,59200,-38.18,20240618,30500,20.00,20240805,1.45,N,020150,500,230 억,,4189776,N,N,296,N,00,N
20240826,110332,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36800,-200,5,-0.54,3096165650,83903,20.37,37250,37600,36400,48100,25900,37000,36901.27,9.09,0,-4177,40233,38616,37183,35566,34133,39425,36375,231,11100,500,26640,50,1,46110835,16969,-52.12,1.18,12,0.18,-706.00,31088.00,59200,20240618,-37.84,30500,20240805,20.66,59200,-37.84,20240618,30500,20.66,20240805,59200,-37.84,20240618,30500,20.66,20240805,1.45,N,020150,500,230 억,,4189776,N,N,296,N,00,N
20240826,100333,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36900,-100,5,-0.27,2110993150,57016,13.84,37250,37600,36500,48100,25900,37000,37024.74,9.09,0,-2839,40233,38616,37183,35566,34133,39425,36375,231,11100,500,26640,50,1,46110835,17015,-52.27,1.19,12,0.12,-706.00,31088.00,59200,20240618,-37.67,30500,20240805,20.98,59200,-37.67,20240618,30500,20.98,20240805,59200,-37.67,20240618,30500,20.98,20240805,1.45,N,020150,500,230 억,,4189776,N,N,296,N,00,N
20240826,090331,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37450,450,2,1.22,344838800,9251,2.25,37250,37500,37150,48100,25900,37000,37287.88,9.09,0,43,40233,38616,37183,35566,34133,39425,36375,231,11100,500,26640,50,1,46110835,17269,-53.05,1.20,12,0.02,-706.00,31088.00,59200,20240618,-36.74,30500,20240805,22.79,59200,-36.74,20240618,30500,22.79,20240805,59200,-36.74,20240618,30500,22.79,20240805,1.45,N,020150,500,230 억,,4189776,N,N,296,N,00,N
20240823,160331,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37000,-50,5,-0.13,15187090400,409272,298.64,36500,38800,35750,48150,25950,37050,37107.73,9.18,0,-42074,38350,37700,37150,36500,35950,37425,36225,231,11100,500,26670,50,1,46110835,17061,-52.41,1.19,12,0.89,-706.00,31088.00,59200,20240618,-37.50,30500,20240805,21.31,59200,-37.50,20240618,30500,21.31,20240805,59200,-37.50,20240618,30500,21.31,20240805,1.44,N,020150,500,230 억,,4232881,N,N,296,N,00,N
20240823,150332,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36900,-150,5,-0.40,14407518400,388184,283.25,36500,38800,35750,48150,25950,37050,37115.19,9.18,0,-41418,38350,37700,37150,36500,35950,37425,36225,231,11100,500,26670,50,1,46110835,17015,-52.27,1.19,12,0.84,-706.00,31088.00,59200,20240618,-37.67,30500,20240805,20.98,59200,-37.67,20240618,30500,20.98,20240805,59200,-37.67,20240618,30500,20.98,20240805,1.44,N,020150,500,230 억,,4232881,N,N,683,N,00,N
20240823,140332,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36800,-250,5,-0.67,12101583000,325349,237.40,36500,38800,35750,48150,25950,37050,37195.73,9.18,0,-41661,38350,37700,37150,36500,35950,37425,36225,231,11100,500,26670,50,1,46110835,16969,-52.12,1.18,12,0.71,-706.00,31088.00,59200,20240618,-37.84,30500,20240805,20.66,59200,-37.84,20240618,30500,20.66,20240805,59200,-37.84,20240618,30500,20.66,20240805,1.44,N,020150,500,230 억,,4232881,N,N,683,N,00,N
20240823,130332,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36250,-800,5,-2.16,2828484050,78376,57.19,36500,36550,35750,48150,25950,37050,36087.84,9.18,0,-2196,38350,37700,37150,36500,35950,37425,36225,231,11100,500,26670,50,1,46110835,16715,-51.35,1.17,12,0.17,-706.00,31088.00,59200,20240618,-38.77,30500,20240805,18.85,59200,-38.77,20240618,30500,18.85,20240805,59200,-38.77,20240618,30500,18.85,20240805,1.44,N,020150,500,230 억,,4232881,N,N,683,N,00,N
20240823,120331,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36000,-1050,5,-2.83,2384691250,66122,48.25,36500,36550,35750,48150,25950,37050,36064.04,9.18,0,-4721,38350,37700,37150,36500,35950,37425,36225,231,11100,500,26670,50,1,46110835,16600,-50.99,1.16,12,0.14,-706.00,31088.00,59200,20240618,-39.19,30500,20240805,18.03,59200,-39.19,20240618,30500,18.03,20240805,59200,-39.19,20240618,30500,18.03,20240805,1.44,N,020150,500,230 억,,4232881,N,N,683,N,00,N
20240823,110330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35900,-1150,5,-3.10,2168477600,60115,43.86,36500,36550,35750,48150,25950,37050,36071.08,9.18,0,-5612,38350,37700,37150,36500,35950,37425,36225,231,11100,500,26670,50,1,46110835,16554,-50.85,1.15,12,0.13,-706.00,31088.00,59200,20240618,-39.36,30500,20240805,17.70,59200,-39.36,20240618,30500,17.70,20240805,59200,-39.36,20240618,30500,17.70,20240805,1.44,N,020150,500,230 억,,4232881,N,N,683,N,00,N
20240823,100330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36200,-850,5,-2.29,1342388200,37159,27.11,36500,36550,35900,48150,25950,37050,36123.88,9.18,0,-3108,38350,37700,37150,36500,35950,37425,36225,231,11100,500,26670,50,1,46110835,16692,-51.27,1.16,12,0.08,-706.00,31088.00,59200,20240618,-38.85,30500,20240805,18.69,59200,-38.85,20240618,30500,18.69,20240805,59200,-38.85,20240618,30500,18.69,20240805,1.44,N,020150,500,230 억,,4232881,N,N,683,N,00,N
20240823,090332,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35950,-1100,5,-2.97,189779300,5249,3.83,36500,36500,35900,48150,25950,37050,36143.93,9.18,0,-2051,38350,37700,37150,36500,35950,37425,36225,231,11100,500,26670,50,1,46110835,16577,-50.92,1.16,12,0.01,-706.00,31088.00,59200,20240618,-39.27,30500,20240805,17.87,59200,-39.27,20240618,30500,17.87,20240805,59200,-39.27,20240618,30500,17.87,20240805,1.44,N,020150,500,230 억,,4232881,N,N,683,N,00,N
20240822,160329,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37050,-300,5,-0.80,5054271900,136142,80.79,37500,37800,36600,48550,26150,37350,37125.07,9.17,0,6373,38550,37950,37450,36850,36350,37700,36600,231,11200,500,26890,50,1,46110835,17084,-52.48,1.19,12,0.30,-706.00,31088.00,59200,20240618,-37.42,30500,20240805,21.48,59200,-37.42,20240618,30500,21.48,20240805,59200,-37.42,20240618,30500,21.48,20240805,1.40,N,020150,500,230 억,,4228015,N,N,683,N,00,N
20240822,150332,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36700,-650,5,-1.74,4726709600,127280,75.53,37500,37800,36600,48550,26150,37350,37136.31,9.17,0,3612,38550,37950,37450,36850,36350,37700,36600,231,11200,500,26890,50,1,46110835,16923,-51.98,1.18,12,0.28,-706.00,31088.00,59200,20240618,-38.01,30500,20240805,20.33,59200,-38.01,20240618,30500,20.33,20240805,59200,-38.01,20240618,30500,20.33,20240805,1.40,N,020150,500,230 억,,4228015,N,N,1554,N,00,N
20240822,140333,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36900,-450,5,-1.20,4343687600,116883,69.36,37500,37800,36600,48550,26150,37350,37162.70,9.17,0,5209,38550,37950,37450,36850,36350,37700,36600,231,11200,500,26890,50,1,46110835,17015,-52.27,1.19,12,0.25,-706.00,31088.00,59200,20240618,-37.67,30500,20240805,20.98,59200,-37.67,20240618,30500,20.98,20240805,59200,-37.67,20240618,30500,20.98,20240805,1.40,N,020150,500,230 억,,4228015,N,N,1554,N,00,N
20240822,130331,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36750,-600,5,-1.61,4081539350,109745,65.13,37500,37800,36600,48550,26150,37350,37191.12,9.17,0,6999,38550,37950,37450,36850,36350,37700,36600,231,11200,500,26890,50,1,46110835,16946,-52.05,1.18,12,0.24,-706.00,31088.00,59200,20240618,-37.92,30500,20240805,20.49,59200,-37.92,20240618,30500,20.49,20240805,59200,-37.92,20240618,30500,20.49,20240805,1.40,N,020150,500,230 억,,4228015,N,N,1554,N,00,N
20240822,120335,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37050,-300,5,-0.80,3495937100,93822,55.68,37500,37800,36700,48550,26150,37350,37261.38,9.17,0,5322,38550,37950,37450,36850,36350,37700,36600,231,11200,500,26890,50,1,46110835,17084,-52.48,1.19,12,0.20,-706.00,31088.00,59200,20240618,-37.42,30500,20240805,21.48,59200,-37.42,20240618,30500,21.48,20240805,59200,-37.42,20240618,30500,21.48,20240805,1.40,N,020150,500,230 억,,4228015,N,N,1554,N,00,N
20240822,110330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37250,-100,5,-0.27,2816215050,75429,44.76,37500,37800,36850,48550,26150,37350,37335.97,9.17,0,7701,38550,37950,37450,36850,36350,37700,36600,231,11200,500,26890,50,1,46110835,17176,-52.76,1.20,12,0.16,-706.00,31088.00,59200,20240618,-37.08,30500,20240805,22.13,59200,-37.08,20240618,30500,22.13,20240805,59200,-37.08,20240618,30500,22.13,20240805,1.40,N,020150,500,230 억,,4228015,N,N,1554,N,00,N
20240822,100331,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37500,150,2,0.40,2145574250,57506,34.13,37500,37800,36850,48550,26150,37350,37310.44,9.17,0,5776,38550,37950,37450,36850,36350,37700,36600,231,11200,500,26890,50,1,46110835,17292,-53.12,1.21,12,0.12,-706.00,31088.00,59200,20240618,-36.66,30500,20240805,22.95,59200,-36.66,20240618,30500,22.95,20240805,59200,-36.66,20240618,30500,22.95,20240805,1.40,N,020150,500,230 억,,4228015,N,N,1554,N,00,N
20240822,090330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37400,50,2,0.13,144508200,3866,2.29,37500,37500,37150,48550,26150,37350,37379.26,9.17,0,-748,38550,37950,37450,36850,36350,37700,36600,231,11200,500,26890,50,1,46110835,17245,-52.97,1.20,12,0.01,-706.00,31088.00,59200,20240618,-36.82,30500,20240805,22.62,59200,-36.82,20240618,30500,22.62,20240805,59200,-36.82,20240618,30500,22.62,20240805,1.40,N,020150,500,230 억,,4228015,N,N,1554,N,00,N
20240821,160330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37350,100,2,0.27,6252446600,166840,96.42,38000,38050,36950,48400,26100,37250,37476.00,9.22,0,-21989,39216,38232,36866,35882,34516,38725,36375,231,11150,500,26820,50,1,46110835,17222,-52.90,1.20,12,0.36,-706.00,31088.00,59200,20240618,-36.91,30500,20240805,22.46,59200,-36.91,20240618,30500,22.46,20240805,59200,-36.91,20240618,30500,22.46,20240805,1.42,N,020150,500,230 억,,4250611,N,N,1552,N,00,N
20240821,150333,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37350,100,2,0.27,5736396400,153023,88.43,38000,38050,36950,48400,26100,37250,37487.31,9.22,0,-18429,39216,38232,36866,35882,34516,38725,36375,231,11150,500,26820,50,1,46110835,17222,-52.90,1.20,12,0.33,-706.00,31088.00,59200,20240618,-36.91,30500,20240805,22.46,59200,-36.91,20240618,30500,22.46,20240805,59200,-36.91,20240618,30500,22.46,20240805,1.42,N,020150,500,230 억,,4250611,N,N,193,N,00,N
20240821,140330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37700,450,2,1.21,5091989700,135849,78.51,38000,38050,36950,48400,26100,37250,37482.89,9.22,0,-11176,39216,38232,36866,35882,34516,38725,36375,231,11150,500,26820,50,1,46110835,17384,-53.40,1.21,12,0.29,-706.00,31088.00,59200,20240618,-36.32,30500,20240805,23.61,59200,-36.32,20240618,30500,23.61,20240805,59200,-36.32,20240618,30500,23.61,20240805,1.42,N,020150,500,230 억,,4250611,N,N,193,N,00,N
20240821,130331,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37500,250,2,0.67,4609473600,123033,71.10,38000,38050,36950,48400,26100,37250,37465.52,9.22,0,-9666,39216,38232,36866,35882,34516,38725,36375,231,11150,500,26820,50,1,46110835,17292,-53.12,1.21,12,0.27,-706.00,31088.00,59200,20240618,-36.66,30500,20240805,22.95,59200,-36.66,20240618,30500,22.95,20240805,59200,-36.66,20240618,30500,22.95,20240805,1.42,N,020150,500,230 억,,4250611,N,N,193,N,00,N
20240821,120334,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37500,250,2,0.67,3921252250,104754,60.54,38000,38050,36950,48400,26100,37250,37433.13,9.22,0,-9994,39216,38232,36866,35882,34516,38725,36375,231,11150,500,26820,50,1,46110835,17292,-53.12,1.21,12,0.23,-706.00,31088.00,59200,20240618,-36.66,30500,20240805,22.95,59200,-36.66,20240618,30500,22.95,20240805,59200,-36.66,20240618,30500,22.95,20240805,1.42,N,020150,500,230 억,,4250611,N,N,193,N,00,N
20240821,110330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37400,150,2,0.40,3528370750,94221,54.45,38000,38050,36950,48400,26100,37250,37448.03,9.22,0,-8276,39216,38232,36866,35882,34516,38725,36375,231,11150,500,26820,50,1,46110835,17245,-52.97,1.20,12,0.20,-706.00,31088.00,59200,20240618,-36.82,30500,20240805,22.62,59200,-36.82,20240618,30500,22.62,20240805,59200,-36.82,20240618,30500,22.62,20240805,1.42,N,020150,500,230 억,,4250611,N,N,193,N,00,N
20240821,100332,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37550,300,2,0.81,2651036250,70742,40.88,38000,38050,36950,48400,26100,37250,37475.03,9.22,0,-7633,39216,38232,36866,35882,34516,38725,36375,231,11150,500,26820,50,1,46110835,17315,-53.19,1.21,12,0.15,-706.00,31088.00,59200,20240618,-36.57,30500,20240805,23.11,59200,-36.57,20240618,30500,23.11,20240805,59200,-36.57,20240618,30500,23.11,20240805,1.42,N,020150,500,230 억,,4250611,N,N,193,N,00,N
20240821,090330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37000,-250,5,-0.67,690622300,18345,10.60,38000,38050,37000,48400,26100,37250,37648.52,9.22,0,-6138,39216,38232,36866,35882,34516,38725,36375,231,11150,500,26820,50,1,46110835,17061,-52.41,1.19,12,0.04,-706.00,31088.00,59200,20240618,-37.50,30500,20240805,21.31,59200,-37.50,20240618,30500,21.31,20240805,59200,-37.50,20240618,30500,21.31,20240805,1.42,N,020150,500,230 억,,4250611,N,N,193,N,00,N
20240820,160326,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37250,1900,2,5.37,6245436050,170990,128.19,35650,37850,35500,45950,24750,35350,36523.66,9.23,0,-8136,37916,36632,35866,34582,33816,36250,34200,231,10600,500,25450,50,1,46110835,17176,-52.76,1.20,12,0.37,-706.00,31088.00,59200,20240618,-37.08,30500,20240805,22.13,59200,-37.08,20240618,30500,22.13,20240805,59200,-37.08,20240618,30500,22.13,20240805,1.41,N,020150,500,230 억,,4255544,N,N,191,N,00,N
20240820,150330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37150,1800,2,5.09,5082860600,139909,104.89,35650,37300,35500,45950,24750,35350,36329.79,9.23,0,-7152,37916,36632,35866,34582,33816,36250,34200,231,10600,500,25450,50,1,46110835,17130,-52.62,1.19,12,0.30,-706.00,31088.00,59200,20240618,-37.25,30500,20240805,21.80,59200,-37.25,20240618,30500,21.80,20240805,59200,-37.25,20240618,30500,21.80,20240805,1.41,N,020150,500,230 억,,4255544,N,N,408,N,00,N
20240820,140330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36450,1100,2,3.11,3761846350,104229,78.14,35650,36950,35500,45950,24750,35350,36092.16,9.23,0,-4704,37916,36632,35866,34582,33816,36250,34200,231,10600,500,25450,50,1,46110835,16807,-51.63,1.17,12,0.23,-706.00,31088.00,59200,20240618,-38.43,30500,20240805,19.51,59200,-38.43,20240618,30500,19.51,20240805,59200,-38.43,20240618,30500,19.51,20240805,1.41,N,020150,500,230 억,,4255544,N,N,408,N,00,N
20240820,130329,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35900,550,2,1.56,1978774050,55272,41.44,35650,36250,35500,45950,24750,35350,35800.69,9.23,0,-4045,37916,36632,35866,34582,33816,36250,34200,231,10600,500,25450,50,1,46110835,16554,-50.85,1.15,12,0.12,-706.00,31088.00,59200,20240618,-39.36,30500,20240805,17.70,59200,-39.36,20240618,30500,17.70,20240805,59200,-39.36,20240618,30500,17.70,20240805,1.41,N,020150,500,230 억,,4255544,N,N,408,N,00,N
20240820,120330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35750,400,2,1.13,1548157400,43241,32.42,35650,36250,35500,45950,24750,35350,35803.04,9.23,0,-1641,37916,36632,35866,34582,33816,36250,34200,231,10600,500,25450,50,1,46110835,16485,-50.64,1.15,12,0.09,-706.00,31088.00,59200,20240618,-39.61,30500,20240805,17.21,59200,-39.61,20240618,30500,17.21,20240805,59200,-39.61,20240618,30500,17.21,20240805,1.41,N,020150,500,230 억,,4255544,N,N,408,N,00,N
20240820,110329,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35800,450,2,1.27,1348632100,37675,28.25,35650,36250,35500,45950,24750,35350,35796.52,9.23,0,-2080,37916,36632,35866,34582,33816,36250,34200,231,10600,500,25450,50,1,46110835,16508,-50.71,1.15,12,0.08,-706.00,31088.00,59200,20240618,-39.53,30500,20240805,17.38,59200,-39.53,20240618,30500,17.38,20240805,59200,-39.53,20240618,30500,17.38,20240805,1.41,N,020150,500,230 억,,4255544,N,N,408,N,00,N
20240820,100328,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35650,300,2,0.85,1050441100,29318,21.98,35650,36250,35500,45950,24750,35350,35829.29,9.23,0,-1483,37916,36632,35866,34582,33816,36250,34200,231,10600,500,25450,50,1,46110835,16439,-50.50,1.15,12,0.06,-706.00,31088.00,59200,20240618,-39.78,30500,20240805,16.89,59200,-39.78,20240618,30500,16.89,20240805,59200,-39.78,20240618,30500,16.89,20240805,1.41,N,020150,500,230 억,,4255544,N,N,408,N,00,N
20240820,090328,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35900,550,2,1.56,181597650,5071,3.80,35650,35950,35600,45950,24750,35350,35811.38,9.23,0,211,37916,36632,35866,34582,33816,36250,34200,231,10600,500,25450,50,1,46110835,16554,-50.85,1.15,12,0.01,-706.00,31088.00,59200,20240618,-39.36,30500,20240805,17.70,59200,-39.36,20240618,30500,17.70,20240805,59200,-39.36,20240618,30500,17.70,20240805,1.41,N,020150,500,230 억,,4255544,N,N,408,N,00,N
20240819,160325,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35350,-1150,5,-3.15,4755715050,132513,65.55,36500,37150,35100,47450,25550,36500,35887.88,9.21,0,7319,38166,37332,36916,36082,35666,37125,35875,231,10950,500,26280,50,1,46110835,16300,-50.07,1.14,12,0.29,-706.00,31088.00,59200,20240618,-40.29,30500,20240805,15.90,59200,-40.29,20240618,30500,15.90,20240805,59200,-40.29,20240618,30500,15.90,20240805,1.43,N,020150,500,230 억,,4246363,N,N,404,N,00,N
20240819,150327,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35300,-1200,5,-3.29,4285940500,119187,58.96,36500,37150,35200,47450,25550,36500,35958.42,9.21,0,5924,38166,37332,36916,36082,35666,37125,35875,231,10950,500,26280,50,1,46110835,16277,-50.00,1.14,12,0.26,-706.00,31088.00,59200,20240618,-40.37,30500,20240805,15.74,59200,-40.37,20240618,30500,15.74,20240805,59200,-40.37,20240618,30500,15.74,20240805,1.43,N,020150,500,230 억,,4246363,N,N,924,N,00,N
20240819,140328,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35400,-1100,5,-3.01,3755089350,104150,51.52,36500,37150,35350,47450,25550,36500,36053.32,9.21,0,2526,38166,37332,36916,36082,35666,37125,35875,231,10950,500,26280,50,1,46110835,16323,-50.14,1.14,12,0.23,-706.00,31088.00,59200,20240618,-40.20,30500,20240805,16.07,59200,-40.20,20240618,30500,16.07,20240805,59200,-40.20,20240618,30500,16.07,20240805,1.43,N,020150,500,230 억,,4246363,N,N,924,N,00,N
20240819,130326,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35700,-800,5,-2.19,3113877050,86079,42.58,36500,37150,35500,47450,25550,36500,36173.49,9.21,0,265,38166,37332,36916,36082,35666,37125,35875,231,10950,500,26280,50,1,46110835,16462,-50.57,1.15,12,0.19,-706.00,31088.00,59200,20240618,-39.70,30500,20240805,17.05,59200,-39.70,20240618,30500,17.05,20240805,59200,-39.70,20240618,30500,17.05,20240805,1.43,N,020150,500,230 억,,4246363,N,N,924,N,00,N
20240819,120326,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35750,-750,5,-2.05,2727909300,75272,37.24,36500,37150,35500,47450,25550,36500,36239.64,9.21,0,-766,38166,37332,36916,36082,35666,37125,35875,231,10950,500,26280,50,1,46110835,16485,-50.64,1.15,12,0.16,-706.00,31088.00,59200,20240618,-39.61,30500,20240805,17.21,59200,-39.61,20240618,30500,17.21,20240805,59200,-39.61,20240618,30500,17.21,20240805,1.43,N,020150,500,230 억,,4246363,N,N,924,N,00,N
20240819,110327,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35850,-650,5,-1.78,2402976750,66208,32.75,36500,37150,35500,47450,25550,36500,36293.41,9.21,0,-49,38166,37332,36916,36082,35666,37125,35875,231,10950,500,26280,50,1,46110835,16531,-50.78,1.15,12,0.14,-706.00,31088.00,59200,20240618,-39.44,30500,20240805,17.54,59200,-39.44,20240618,30500,17.54,20240805,59200,-39.44,20240618,30500,17.54,20240805,1.43,N,020150,500,230 억,,4246363,N,N,924,N,00,N
20240819,100327,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36050,-450,5,-1.23,1698537800,46523,23.01,36500,37150,36000,47450,25550,36500,36509.70,9.21,0,-2728,38166,37332,36916,36082,35666,37125,35875,231,10950,500,26280,50,1,46110835,16623,-51.06,1.16,12,0.10,-706.00,31088.00,59200,20240618,-39.10,30500,20240805,18.20,59200,-39.10,20240618,30500,18.20,20240805,59200,-39.10,20240618,30500,18.20,20240805,1.43,N,020150,500,230 억,,4246363,N,N,924,N,00,N
20240819,090327,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36800,300,2,0.82,258712850,7080,3.50,36500,36800,36200,47450,25550,36500,36543.22,9.21,0,-1506,38166,37332,36916,36082,35666,37125,35875,231,10950,500,26280,50,1,46110835,16969,-52.12,1.18,12,0.02,-706.00,31088.00,59200,20240618,-37.84,30500,20240805,20.66,59200,-37.84,20240618,30500,20.66,20240805,59200,-37.84,20240618,30500,20.66,20240805,1.43,N,020150,500,230 억,,4246363,N,N,924,N,00,N
20240816,160323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36500,0,3,0.00,7436165700,200652,103.93,37100,37750,36500,47450,25550,36500,37060.52,9.24,0,-19826,37200,36850,36150,35800,35100,37025,35975,231,10950,500,26280,50,1,46110835,16830,-51.70,1.17,12,0.44,-706.00,31088.00,59200,20240618,-38.34,30500,20240805,19.67,59200,-38.34,20240618,30500,19.67,20240805,59200,-38.34,20240618,30500,19.67,20240805,1.45,N,020150,500,230 억,,4262244,N,N,923,N,00,N
20240816,150326,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36700,200,2,0.55,6900881100,186018,96.35,37100,37750,36500,47450,25550,36500,37097.92,9.24,0,-17970,37200,36850,36150,35800,35100,37025,35975,231,10950,500,26280,50,1,46110835,16923,-51.98,1.18,12,0.40,-706.00,31088.00,59200,20240618,-38.01,30500,20240805,20.33,59200,-38.01,20240618,30500,20.33,20240805,59200,-38.01,20240618,30500,20.33,20240805,1.45,N,020150,500,230 억,,4262244,N,N,265,N,00,N
20240816,140327,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36900,400,2,1.10,6310897000,169907,88.01,37100,37750,36600,47450,25550,36500,37143.25,9.24,0,-16985,37200,36850,36150,35800,35100,37025,35975,231,10950,500,26280,50,1,46110835,17015,-52.27,1.19,12,0.37,-706.00,31088.00,59200,20240618,-37.67,30500,20240805,20.98,59200,-37.67,20240618,30500,20.98,20240805,59200,-37.67,20240618,30500,20.98,20240805,1.45,N,020150,500,230 억,,4262244,N,N,265,N,00,N
20240816,130329,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36950,450,2,1.23,5732436450,154177,79.86,37100,37750,36700,47450,25550,36500,37180.88,9.24,0,-13400,37200,36850,36150,35800,35100,37025,35975,231,10950,500,26280,50,1,46110835,17038,-52.34,1.19,12,0.33,-706.00,31088.00,59200,20240618,-37.58,30500,20240805,21.15,59200,-37.58,20240618,30500,21.15,20240805,59200,-37.58,20240618,30500,21.15,20240805,1.45,N,020150,500,230 억,,4262244,N,N,265,N,00,N
20240816,120327,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37000,500,2,1.37,5301623500,142487,73.80,37100,37750,36750,47450,25550,36500,37207.77,9.24,0,-12038,37200,36850,36150,35800,35100,37025,35975,231,10950,500,26280,50,1,46110835,17061,-52.41,1.19,12,0.31,-706.00,31088.00,59200,20240618,-37.50,30500,20240805,21.31,59200,-37.50,20240618,30500,21.31,20240805,59200,-37.50,20240618,30500,21.31,20240805,1.45,N,020150,500,230 억,,4262244,N,N,265,N,00,N
20240816,110328,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37200,700,2,1.92,4577140850,122888,63.65,37100,37750,36850,47450,25550,36500,37246.45,9.24,0,-11869,37200,36850,36150,35800,35100,37025,35975,231,10950,500,26280,50,1,46110835,17153,-52.69,1.20,12,0.27,-706.00,31088.00,59200,20240618,-37.16,30500,20240805,21.97,59200,-37.16,20240618,30500,21.97,20240805,59200,-37.16,20240618,30500,21.97,20240805,1.45,N,020150,500,230 억,,4262244,N,N,265,N,00,N
20240816,100325,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37300,800,2,2.19,3331643700,89329,46.27,37100,37750,36850,47450,25550,36500,37296.34,9.24,0,-10213,37200,36850,36150,35800,35100,37025,35975,231,10950,500,26280,50,1,46110835,17199,-52.83,1.20,12,0.19,-706.00,31088.00,59200,20240618,-36.99,30500,20240805,22.30,59200,-36.99,20240618,30500,22.30,20240805,59200,-36.99,20240618,30500,22.30,20240805,1.45,N,020150,500,230 억,,4262244,N,N,265,N,00,N
20240816,090326,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36950,450,2,1.23,658372650,17751,9.19,37100,37450,36850,47450,25550,36500,37089.36,9.24,0,-3675,37200,36850,36150,35800,35100,37025,35975,231,10950,500,26280,50,1,46110835,17038,-52.34,1.19,12,0.04,-706.00,31088.00,59200,20240618,-37.58,30500,20240805,21.15,59200,-37.58,20240618,30500,21.15,20240805,59200,-37.58,20240618,30500,21.15,20240805,1.45,N,020150,500,230 억,,4262244,N,N,265,N,00,N
20240814,160327,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36500,1550,2,4.43,6896306300,192072,102.38,36000,36500,35450,45400,24500,34950,35898.86,9.22,0,7583,36616,35782,34766,33932,32916,36200,34350,231,10450,500,25160,50,1,46110835,16830,-51.70,1.17,12,0.42,-706.00,31088.00,59200,20240618,-38.34,30500,20240805,19.67,59200,-38.34,20240618,30500,19.67,20240805,59200,-38.34,20240618,30500,19.67,20240805,1.44,N,020150,500,230 억,,4250676,N,N,265,N,00,N
20240814,150327,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36050,1100,2,3.15,5941485500,165773,88.37,36000,36150,35450,45400,24500,34950,35841.09,9.22,0,-3259,36616,35782,34766,33932,32916,36200,34350,231,10450,500,25160,50,1,46110835,16623,-51.06,1.16,12,0.36,-706.00,31088.00,59200,20240618,-39.10,30500,20240805,18.20,59200,-39.10,20240618,30500,18.20,20240805,59200,-39.10,20240618,30500,18.20,20240805,1.44,N,020150,500,230 억,,4250676,N,N,219,N,00,N
20240814,140331,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36050,1100,2,3.15,5333913200,148912,79.38,36000,36150,35450,45400,24500,34950,35819.23,9.22,0,-7875,36616,35782,34766,33932,32916,36200,34350,231,10450,500,25160,50,1,46110835,16623,-51.06,1.16,12,0.32,-706.00,31088.00,59200,20240618,-39.10,30500,20240805,18.20,59200,-39.10,20240618,30500,18.20,20240805,59200,-39.10,20240618,30500,18.20,20240805,1.44,N,020150,500,230 억,,4250676,N,N,219,N,00,N
20240814,130328,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35950,1000,2,2.86,4782897250,133570,71.20,36000,36150,35450,45400,24500,34950,35808.17,9.22,0,-10138,36616,35782,34766,33932,32916,36200,34350,231,10450,500,25160,50,1,46110835,16577,-50.92,1.16,12,0.29,-706.00,31088.00,59200,20240618,-39.27,30500,20240805,17.87,59200,-39.27,20240618,30500,17.87,20240805,59200,-39.27,20240618,30500,17.87,20240805,1.44,N,020150,500,230 억,,4250676,N,N,219,N,00,N
20240814,120327,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35900,950,2,2.72,4131977550,115450,61.54,36000,36150,35450,45400,24500,34950,35790.19,9.22,0,-16332,36616,35782,34766,33932,32916,36200,34350,231,10450,500,25160,50,1,46110835,16554,-50.85,1.15,12,0.25,-706.00,31088.00,59200,20240618,-39.36,30500,20240805,17.70,59200,-39.36,20240618,30500,17.70,20240805,59200,-39.36,20240618,30500,17.70,20240805,1.44,N,020150,500,230 억,,4250676,N,N,219,N,00,N
20240814,110324,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35850,900,2,2.58,3509244100,98006,52.24,36000,36150,35450,45400,24500,34950,35806.42,9.22,0,-17969,36616,35782,34766,33932,32916,36200,34350,231,10450,500,25160,50,1,46110835,16531,-50.78,1.15,12,0.21,-706.00,31088.00,59200,20240618,-39.44,30500,20240805,17.54,59200,-39.44,20240618,30500,17.54,20240805,59200,-39.44,20240618,30500,17.54,20240805,1.44,N,020150,500,230 억,,4250676,N,N,219,N,00,N
20240814,100324,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35700,750,2,2.15,2985000500,83337,44.42,36000,36150,35450,45400,24500,34950,35818.43,9.22,0,-19039,36616,35782,34766,33932,32916,36200,34350,231,10450,500,25160,50,1,46110835,16462,-50.57,1.15,12,0.18,-706.00,31088.00,59200,20240618,-39.70,30500,20240805,17.05,59200,-39.70,20240618,30500,17.05,20240805,59200,-39.70,20240618,30500,17.05,20240805,1.44,N,020150,500,230 억,,4250676,N,N,219,N,00,N
20240814,090355,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35700,750,2,2.15,591839700,16477,8.78,36000,36100,35650,45400,24500,34950,35919.14,9.22,0,-5970,36616,35782,34766,33932,32916,36200,34350,231,10450,500,25160,50,1,46110835,16462,-50.57,1.15,12,0.04,-706.00,31088.00,59200,20240618,-39.70,30500,20240805,17.05,59200,-39.70,20240618,30500,17.05,20240805,59200,-39.70,20240618,30500,17.05,20240805,1.44,N,020150,500,230 억,,4250676,N,N,219,N,00,N
20240813,160322,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34950,550,2,1.60,6489077400,186723,143.23,34400,35600,33750,44700,24100,34400,34752.20,9.22,0,-3234,35800,35100,34450,33750,33100,35450,34100,231,10300,500,24760,50,1,46110835,16116,-49.50,1.12,12,0.40,-706.00,31088.00,59200,20240618,-40.96,30500,20240805,14.59,59200,-40.96,20240618,30500,14.59,20240805,59200,-40.96,20240618,30500,14.59,20240805,1.53,N,020150,500,230 억,,4253166,N,N,218,N,00,N
20240813,150324,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34950,550,2,1.60,6197415650,178373,136.82,34400,35600,33750,44700,24100,34400,34744.20,9.22,0,-4247,35800,35100,34450,33750,33100,35450,34100,231,10300,500,24760,50,1,46110835,16116,-49.50,1.12,12,0.39,-706.00,31088.00,59200,20240618,-40.96,30500,20240805,14.59,59200,-40.96,20240618,30500,14.59,20240805,59200,-40.96,20240618,30500,14.59,20240805,1.53,N,020150,500,230 억,,4253166,N,N,463,N,00,N
20240813,140323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34850,450,2,1.31,5724239600,164845,126.45,34400,35600,33750,44700,24100,34400,34725.04,9.22,0,-3093,35800,35100,34450,33750,33100,35450,34100,231,10300,500,24760,50,1,46110835,16070,-49.36,1.12,12,0.36,-706.00,31088.00,59200,20240618,-41.13,30500,20240805,14.26,59200,-41.13,20240618,30500,14.26,20240805,59200,-41.13,20240618,30500,14.26,20240805,1.53,N,020150,500,230 억,,4253166,N,N,463,N,00,N
20240813,130325,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35050,650,2,1.89,5107457250,147257,112.96,34400,35600,33750,44700,24100,34400,34684.03,9.22,0,131,35800,35100,34450,33750,33100,35450,34100,231,10300,500,24760,50,1,46110835,16162,-49.65,1.13,12,0.32,-706.00,31088.00,59200,20240618,-40.79,30500,20240805,14.92,59200,-40.79,20240618,30500,14.92,20240805,59200,-40.79,20240618,30500,14.92,20240805,1.53,N,020150,500,230 억,,4253166,N,N,463,N,00,N
20240813,120323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35250,850,2,2.47,4153042500,120131,92.15,34400,35600,33750,44700,24100,34400,34570.99,9.22,0,976,35800,35100,34450,33750,33100,35450,34100,231,10300,500,24760,50,1,46110835,16254,-49.93,1.13,12,0.26,-706.00,31088.00,59200,20240618,-40.46,30500,20240805,15.57,59200,-40.46,20240618,30500,15.57,20240805,59200,-40.46,20240618,30500,15.57,20240805,1.53,N,020150,500,230 억,,4253166,N,N,463,N,00,N
20240813,110321,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34300,-100,5,-0.29,1929384050,56696,43.49,34400,34650,33750,44700,24100,34400,34030.14,9.22,0,8836,35800,35100,34450,33750,33100,35450,34100,231,10300,500,24760,50,1,46110835,15816,-48.58,1.10,12,0.12,-706.00,31088.00,59200,20240618,-42.06,30500,20240805,12.46,59200,-42.06,20240618,30500,12.46,20240805,59200,-42.06,20240618,30500,12.46,20240805,1.53,N,020150,500,230 억,,4253166,N,N,463,N,00,N
20240813,100320,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33950,-450,5,-1.31,1277536900,37485,28.75,34400,34650,33750,44700,24100,34400,34081.02,9.22,0,1740,35800,35100,34450,33750,33100,35450,34100,231,10300,500,24760,50,1,46110835,15655,-48.09,1.09,12,0.08,-706.00,31088.00,59200,20240618,-42.65,30500,20240805,11.31,59200,-42.65,20240618,30500,11.31,20240805,59200,-42.65,20240618,30500,11.31,20240805,1.53,N,020150,500,230 억,,4253166,N,N,463,N,00,N
20240813,090323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34400,0,3,0.00,146783500,4265,3.27,34400,34650,34300,44700,24100,34400,34415.94,9.22,0,1106,35800,35100,34450,33750,33100,35450,34100,231,10300,500,24760,50,1,46110835,15862,-48.73,1.11,12,0.01,-706.00,31088.00,59200,20240618,-41.89,30500,20240805,12.79,59200,-41.89,20240618,30500,12.79,20240805,59200,-41.89,20240618,30500,12.79,20240805,1.53,N,020150,500,230 억,,4253166,N,N,463,N,00,N
20240812,160321,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34400,850,2,2.53,4476695850,129727,43.47,33800,35150,33800,43600,23500,33550,34508.97,9.28,0,-24630,35250,34400,33050,32200,30850,34825,32625,231,10050,500,24150,50,1,46110835,15862,-48.73,1.11,12,0.28,-706.00,31088.00,59200,20240618,-41.89,30500,20240805,12.79,59200,-41.89,20240618,30500,12.79,20240805,59200,-41.89,20240618,30500,12.79,20240805,1.45,N,020150,500,230 억,,4280510,N,N,459,N,00,N
20240812,150323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34350,800,2,2.38,4211111050,122002,40.88,33800,35150,33800,43600,23500,33550,34516.74,9.28,0,-22360,35250,34400,33050,32200,30850,34825,32625,231,10050,500,24150,50,1,46110835,15839,-48.65,1.10,12,0.26,-706.00,31088.00,59200,20240618,-41.98,30500,20240805,12.62,59200,-41.98,20240618,30500,12.62,20240805,59200,-41.98,20240618,30500,12.62,20240805,1.45,N,020150,500,230 억,,4280510,N,N,903,N,00,N
20240812,140322,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34300,750,2,2.24,3889943150,112640,37.74,33800,35150,33800,43600,23500,33550,34534.30,9.28,0,-17340,35250,34400,33050,32200,30850,34825,32625,231,10050,500,24150,50,1,46110835,15816,-48.58,1.10,12,0.24,-706.00,31088.00,59200,20240618,-42.06,30500,20240805,12.46,59200,-42.06,20240618,30500,12.46,20240805,59200,-42.06,20240618,30500,12.46,20240805,1.45,N,020150,500,230 억,,4280510,N,N,903,N,00,N
20240812,130319,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34450,900,2,2.68,3535361350,102288,34.27,33800,35150,33800,43600,23500,33550,34562.82,9.28,0,-19623,35250,34400,33050,32200,30850,34825,32625,231,10050,500,24150,50,1,46110835,15885,-48.80,1.11,12,0.22,-706.00,31088.00,59200,20240618,-41.81,30500,20240805,12.95,59200,-41.81,20240618,30500,12.95,20240805,59200,-41.81,20240618,30500,12.95,20240805,1.45,N,020150,500,230 억,,4280510,N,N,903,N,00,N
20240812,120319,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34450,900,2,2.68,3229546850,93432,31.31,33800,35150,33800,43600,23500,33550,34565.75,9.28,0,-18222,35250,34400,33050,32200,30850,34825,32625,231,10050,500,24150,50,1,46110835,15885,-48.80,1.11,12,0.20,-706.00,31088.00,59200,20240618,-41.81,30500,20240805,12.95,59200,-41.81,20240618,30500,12.95,20240805,59200,-41.81,20240618,30500,12.95,20240805,1.45,N,020150,500,230 억,,4280510,N,N,903,N,00,N
20240812,110319,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34150,600,2,1.79,3039343350,87883,29.45,33800,35150,33800,43600,23500,33550,34583.97,9.28,0,-17721,35250,34400,33050,32200,30850,34825,32625,231,10050,500,24150,50,1,46110835,15747,-48.37,1.10,12,0.19,-706.00,31088.00,59200,20240618,-42.31,30500,20240805,11.97,59200,-42.31,20240618,30500,11.97,20240805,59200,-42.31,20240618,30500,11.97,20240805,1.45,N,020150,500,230 억,,4280510,N,N,903,N,00,N
20240812,100316,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34350,800,2,2.38,2450489750,70690,23.69,33800,35150,33800,43600,23500,33550,34665.30,9.28,0,-13303,35250,34400,33050,32200,30850,34825,32625,231,10050,500,24150,50,1,46110835,15839,-48.65,1.10,12,0.15,-706.00,31088.00,59200,20240618,-41.98,30500,20240805,12.62,59200,-41.98,20240618,30500,12.62,20240805,59200,-41.98,20240618,30500,12.62,20240805,1.45,N,020150,500,230 억,,4280510,N,N,903,N,00,N
20240812,090316,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34050,500,2,1.49,252368950,7434,2.49,33800,34300,33800,43600,23500,33550,33947.94,9.28,0,-1935,35250,34400,33050,32200,30850,34825,32625,231,10050,500,24150,50,1,46110835,15701,-48.23,1.10,12,0.02,-706.00,31088.00,59200,20240618,-42.48,30500,20240805,11.64,59200,-42.48,20240618,30500,11.64,20240805,59200,-42.48,20240618,30500,11.64,20240805,1.45,N,020150,500,230 억,,4280510,N,N,903,N,00,N
20240809,160317,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33550,2700,2,8.75,9826760800,297164,58.57,31800,33900,31700,40100,21600,30850,33068.02,9.25,0,75165,33716,32282,31566,30132,29416,31925,29775,231,9250,500,22210,50,1,46110835,15470,-47.52,1.08,12,0.64,-706.00,31088.00,59200,20240618,-43.33,30500,20240805,10.00,59200,-43.33,20240618,30500,10.00,20240805,59200,-43.33,20240618,30500,10.00,20240805,1.43,N,020150,500,230 억,,4264615,N,N,903,N,00,N
20240809,150322,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33400,2550,2,8.27,9309126450,281742,55.53,31800,33900,31700,40100,21600,30850,33041.32,9.25,0,69958,33716,32282,31566,30132,29416,31925,29775,231,9250,500,22210,50,1,46110835,15401,-47.31,1.07,12,0.61,-706.00,31088.00,59200,20240618,-43.58,30500,20240805,9.51,59200,-43.58,20240618,30500,9.51,20240805,59200,-43.58,20240618,30500,9.51,20240805,1.43,N,020150,500,230 억,,4264615,N,N,584,N,00,N
20240809,140322,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32950,2100,2,6.81,8558879350,259210,51.09,31800,33900,31700,40100,21600,30850,33019.09,9.25,0,59940,33716,32282,31566,30132,29416,31925,29775,231,9250,500,22210,50,1,46110835,15194,-46.67,1.06,12,0.56,-706.00,31088.00,59200,20240618,-44.34,30500,20240805,8.03,59200,-44.34,20240618,30500,8.03,20240805,59200,-44.34,20240618,30500,8.03,20240805,1.43,N,020150,500,230 억,,4264615,N,N,584,N,00,N
20240809,130320,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33500,2650,2,8.59,7934340850,240382,47.38,31800,33900,31700,40100,21600,30850,33007.22,9.25,0,56963,33716,32282,31566,30132,29416,31925,29775,231,9250,500,22210,50,1,46110835,15447,-47.45,1.08,12,0.52,-706.00,31088.00,59200,20240618,-43.41,30500,20240805,9.84,59200,-43.41,20240618,30500,9.84,20240805,59200,-43.41,20240618,30500,9.84,20240805,1.43,N,020150,500,230 억,,4264615,N,N,584,N,00,N
20240809,120321,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33700,2850,2,9.24,7533242950,228440,45.02,31800,33900,31700,40100,21600,30850,32976.90,9.25,0,57682,33716,32282,31566,30132,29416,31925,29775,231,9250,500,22210,50,1,46110835,15539,-47.73,1.08,12,0.50,-706.00,31088.00,59200,20240618,-43.07,30500,20240805,10.49,59200,-43.07,20240618,30500,10.49,20240805,59200,-43.07,20240618,30500,10.49,20240805,1.43,N,020150,500,230 억,,4264615,N,N,584,N,00,N
20240809,110316,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33250,2400,2,7.78,6796689150,206457,40.69,31800,33900,31700,40100,21600,30850,32920.60,9.25,0,55467,33716,32282,31566,30132,29416,31925,29775,231,9250,500,22210,50,1,46110835,15332,-47.10,1.07,12,0.45,-706.00,31088.00,59200,20240618,-43.83,30500,20240805,9.02,59200,-43.83,20240618,30500,9.02,20240805,59200,-43.83,20240618,30500,9.02,20240805,1.43,N,020150,500,230 억,,4264615,N,N,584,N,00,N
20240809,100323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33700,2850,2,9.24,5779731050,175883,34.67,31800,33900,31700,40100,21600,30850,32861.23,9.25,0,49340,33716,32282,31566,30132,29416,31925,29775,231,9250,500,22210,50,1,46110835,15539,-47.73,1.08,12,0.38,-706.00,31088.00,59200,20240618,-43.07,30500,20240805,10.49,59200,-43.07,20240618,30500,10.49,20240805,59200,-43.07,20240618,30500,10.49,20240805,1.43,N,020150,500,230 억,,4264615,N,N,584,N,00,N
20240809,090318,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32100,1250,2,4.05,776973250,24295,4.79,31800,32300,31800,40100,21600,30850,31980.79,9.25,0,5943,33716,32282,31566,30132,29416,31925,29775,231,9250,500,22210,50,1,46110835,14802,-45.47,1.03,12,0.05,-706.00,31088.00,59200,20240618,-45.78,30500,20240805,5.25,59200,-45.78,20240618,30500,5.25,20240805,59200,-45.78,20240618,30500,5.25,20240805,1.43,N,020150,500,230 억,,4264615,N,N,584,N,00,N
20240808,160314,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30850,-2850,5,-8.46,15839750250,501992,269.96,32750,33000,30850,43800,23600,33700,31560.90,9.45,0,-117490,35333,34516,34083,33266,32833,34300,33050,231,10100,500,24260,50,1,46110835,14225,-43.70,0.99,12,1.09,-706.00,31088.00,59200,20240618,-47.89,30500,20240805,1.15,59200,-47.89,20240618,30500,1.15,20240805,59200,-47.89,20240618,30500,1.15,20240805,1.50,N,020150,500,230 억,,4355738,N,N,581,N,00,N
20240808,150318,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31050,-2650,5,-7.86,13457784100,425042,228.58,32750,33000,30850,43800,23600,33700,31662.23,9.45,0,-113287,35333,34516,34083,33266,32833,34300,33050,231,10100,500,24260,50,1,46110835,14317,-43.98,1.00,12,0.92,-706.00,31088.00,59200,20240618,-47.55,30500,20240805,1.80,59200,-47.55,20240618,30500,1.80,20240805,59200,-47.55,20240618,30500,1.80,20240805,1.50,N,020150,500,230 억,,4355738,N,N,498,N,00,N
20240808,140318,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31150,-2550,5,-7.57,10797271550,339278,182.46,32750,33000,30850,43800,23600,33700,31824.24,9.45,0,-100478,35333,34516,34083,33266,32833,34300,33050,231,10100,500,24260,50,1,46110835,14364,-44.12,1.00,12,0.74,-706.00,31088.00,59200,20240618,-47.38,30500,20240805,2.13,59200,-47.38,20240618,30500,2.13,20240805,59200,-47.38,20240618,30500,2.13,20240805,1.50,N,020150,500,230 억,,4355738,N,N,498,N,00,N
20240808,130319,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31850,-1850,5,-5.49,6967199050,217086,116.74,32750,33000,31500,43800,23600,33700,32094.16,9.45,0,-54427,35333,34516,34083,33266,32833,34300,33050,231,10100,500,24260,50,1,46110835,14686,-45.11,1.02,12,0.47,-706.00,31088.00,59200,20240618,-46.20,30500,20240805,4.43,59200,-46.20,20240618,30500,4.43,20240805,59200,-46.20,20240618,30500,4.43,20240805,1.50,N,020150,500,230 억,,4355738,N,N,498,N,00,N
20240808,120322,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32050,-1650,5,-4.90,5593796700,174139,93.65,32750,33000,31500,43800,23600,33700,32122.56,9.45,0,-38552,35333,34516,34083,33266,32833,34300,33050,231,10100,500,24260,50,1,46110835,14779,-45.40,1.03,12,0.38,-706.00,31088.00,59200,20240618,-45.86,30500,20240805,5.08,59200,-45.86,20240618,30500,5.08,20240805,59200,-45.86,20240618,30500,5.08,20240805,1.50,N,020150,500,230 억,,4355738,N,N,498,N,00,N
20240808,110319,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32000,-1700,5,-5.04,4485987700,139486,75.01,32750,33000,31500,43800,23600,33700,32160.80,9.45,0,-29989,35333,34516,34083,33266,32833,34300,33050,231,10100,500,24260,50,1,46110835,14755,-45.33,1.03,12,0.30,-706.00,31088.00,59200,20240618,-45.95,30500,20240805,4.92,59200,-45.95,20240618,30500,4.92,20240805,59200,-45.95,20240618,30500,4.92,20240805,1.50,N,020150,500,230 억,,4355738,N,N,498,N,00,N
20240808,100317,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31750,-1950,5,-5.79,3311222950,102704,55.23,32750,33000,31500,43800,23600,33700,32240.39,9.45,0,-28658,35333,34516,34083,33266,32833,34300,33050,231,10100,500,24260,50,1,46110835,14640,-44.97,1.02,12,0.22,-706.00,31088.00,59200,20240618,-46.37,30500,20240805,4.10,59200,-46.37,20240618,30500,4.10,20240805,59200,-46.37,20240618,30500,4.10,20240805,1.50,N,020150,500,230 억,,4355738,N,N,498,N,00,N
20240808,090315,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32650,-1050,5,-3.12,311864850,9530,5.13,32750,33000,32550,43800,23600,33700,32724.13,9.45,0,-223,35333,34516,34083,33266,32833,34300,33050,231,10100,500,24260,50,1,46110835,15055,-46.25,1.05,12,0.02,-706.00,31088.00,59200,20240618,-44.85,30500,20240805,7.05,59200,-44.85,20240618,30500,7.05,20240805,59200,-44.85,20240618,30500,7.05,20240805,1.50,N,020150,500,230 억,,4355738,N,N,498,N,00,N
20240807,160311,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33700,-850,5,-2.46,6309631500,184077,59.07,34300,34900,33650,44900,24200,34550,34280.52,9.55,0,-51987,36316,35432,33816,32932,31316,35875,33375,231,10350,500,24870,50,1,46110835,15539,-47.73,1.08,12,0.40,-706.00,31088.00,59200,20240618,-43.07,30500,20240805,10.49,59200,-43.07,20240618,30500,10.49,20240805,59200,-43.07,20240618,30500,10.49,20240805,1.61,N,020150,500,230 억,,4403683,N,N,498,N,00,N
20240807,150314,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33850,-700,5,-2.03,5656338400,164716,52.86,34300,34900,33750,44900,24200,34550,34339.57,9.55,0,-48306,36316,35432,33816,32932,31316,35875,33375,231,10350,500,24870,50,1,46110835,15609,-47.95,1.09,12,0.36,-706.00,31088.00,59200,20240618,-42.82,30500,20240805,10.98,59200,-42.82,20240618,30500,10.98,20240805,59200,-42.82,20240618,30500,10.98,20240805,1.61,N,020150,500,230 억,,4403683,N,N,1617,N,00,N
20240807,140318,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34250,-300,5,-0.87,4572922000,132862,42.63,34300,34900,33750,44900,24200,34550,34418.30,9.55,0,-40528,36316,35432,33816,32932,31316,35875,33375,231,10350,500,24870,50,1,46110835,15793,-48.51,1.10,12,0.29,-706.00,31088.00,59200,20240618,-42.15,30500,20240805,12.30,59200,-42.15,20240618,30500,12.30,20240805,59200,-42.15,20240618,30500,12.30,20240805,1.61,N,020150,500,230 억,,4403683,N,N,1617,N,00,N
20240807,130317,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34450,-100,5,-0.29,4122876050,119744,38.42,34300,34900,33750,44900,24200,34550,34430.46,9.55,0,-36026,36316,35432,33816,32932,31316,35875,33375,231,10350,500,24870,50,1,46110835,15885,-48.80,1.11,12,0.26,-706.00,31088.00,59200,20240618,-41.81,30500,20240805,12.95,59200,-41.81,20240618,30500,12.95,20240805,59200,-41.81,20240618,30500,12.95,20240805,1.61,N,020150,500,230 억,,4403683,N,N,1617,N,00,N
20240807,120318,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34600,50,2,0.14,3548240500,103093,33.08,34300,34900,33750,44900,24200,34550,34417.49,9.55,0,-29061,36316,35432,33816,32932,31316,35875,33375,231,10350,500,24870,50,1,46110835,15954,-49.01,1.11,12,0.22,-706.00,31088.00,59200,20240618,-41.55,30500,20240805,13.44,59200,-41.55,20240618,30500,13.44,20240805,59200,-41.55,20240618,30500,13.44,20240805,1.61,N,020150,500,230 억,,4403683,N,N,1617,N,00,N
20240807,110317,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34500,-50,5,-0.14,3008753350,87503,28.08,34300,34900,33750,44900,24200,34550,34384.02,9.55,0,-25421,36316,35432,33816,32932,31316,35875,33375,231,10350,500,24870,50,1,46110835,15908,-48.87,1.11,12,0.19,-706.00,31088.00,59200,20240618,-41.72,30500,20240805,13.11,59200,-41.72,20240618,30500,13.11,20240805,59200,-41.72,20240618,30500,13.11,20240805,1.61,N,020150,500,230 억,,4403683,N,N,1617,N,00,N
20240807,100313,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34100,-450,5,-1.30,1873052700,54366,17.45,34300,34900,34000,44900,24200,34550,34452.13,9.55,0,-19549,36316,35432,33816,32932,31316,35875,33375,231,10350,500,24870,50,1,46110835,15724,-48.30,1.10,12,0.12,-706.00,31088.00,59200,20240618,-42.40,30500,20240805,11.80,59200,-42.40,20240618,30500,11.80,20240805,59200,-42.40,20240618,30500,11.80,20240805,1.61,N,020150,500,230 억,,4403683,N,N,1617,N,00,N
20240807,090313,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34350,-200,5,-0.58,255154850,7450,2.39,34300,34450,34000,44900,24200,34550,34236.78,9.55,0,-1467,36316,35432,33816,32932,31316,35875,33375,231,10350,500,24870,50,1,46110835,15839,-48.65,1.10,12,0.02,-706.00,31088.00,59200,20240618,-41.98,30500,20240805,12.62,59200,-41.98,20240618,30500,12.62,20240805,59200,-41.98,20240618,30500,12.62,20240805,1.61,N,020150,500,230 억,,4403683,N,N,1617,N,00,N
20240806,160312,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34550,2350,2,7.30,10441942650,308976,65.89,32200,34700,32200,41850,22550,32200,33797.09,9.50,0,22514,39400,35800,33150,29550,26900,34475,28225,231,9650,500,23180,50,1,46110835,15931,-48.94,1.11,12,0.67,-706.00,31088.00,59200,20240618,-41.64,30500,20240805,13.28,59200,-41.64,20240618,30500,13.28,20240805,59200,-41.64,20240618,30500,13.28,20240805,1.63,N,020150,500,230 억,,4380522,N,N,1617,N,00,N
20240806,150315,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34350,2150,2,6.68,9705164150,287627,61.34,32200,34700,32200,41850,22550,32200,33744.79,9.50,0,22493,39400,35800,33150,29550,26900,34475,28225,231,9650,500,23180,50,1,46110835,15839,-48.65,1.10,12,0.62,-706.00,31088.00,59200,20240618,-41.98,30500,20240805,12.62,59200,-41.98,20240618,30500,12.62,20240805,59200,-41.98,20240618,30500,12.62,20240805,1.63,N,020150,500,230 억,,4380522,N,N,4150,N,00,N
20240806,140313,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34200,2000,2,6.21,8984926350,266496,56.83,32200,34700,32200,41850,22550,32200,33717.81,9.50,0,18863,39400,35800,33150,29550,26900,34475,28225,231,9650,500,23180,50,1,46110835,15770,-48.44,1.10,12,0.58,-706.00,31088.00,59200,20240618,-42.23,30500,20240805,12.13,59200,-42.23,20240618,30500,12.13,20240805,59200,-42.23,20240618,30500,12.13,20240805,1.63,N,020150,500,230 억,,4380522,N,N,4150,N,00,N
20240806,130314,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34200,2000,2,6.21,8259634650,245244,52.30,32200,34700,32200,41850,22550,32200,33682.18,9.50,0,22415,39400,35800,33150,29550,26900,34475,28225,231,9650,500,23180,50,1,46110835,15770,-48.44,1.10,12,0.53,-706.00,31088.00,59200,20240618,-42.23,30500,20240805,12.13,59200,-42.23,20240618,30500,12.13,20240805,59200,-42.23,20240618,30500,12.13,20240805,1.63,N,020150,500,230 억,,4380522,N,N,4150,N,00,N
20240806,120314,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33750,1550,2,4.81,7518554500,223516,47.67,32200,34700,32200,41850,22550,32200,33640.78,9.50,0,14570,39400,35800,33150,29550,26900,34475,28225,231,9650,500,23180,50,1,46110835,15562,-47.80,1.09,12,0.48,-706.00,31088.00,59200,20240618,-42.99,30500,20240805,10.66,59200,-42.99,20240618,30500,10.66,20240805,59200,-42.99,20240618,30500,10.66,20240805,1.63,N,020150,500,230 억,,4380522,N,N,4150,N,00,N
20240806,110313,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33850,1650,2,5.12,6943601650,206469,44.03,32200,34700,32200,41850,22550,32200,33633.61,9.50,0,16894,39400,35800,33150,29550,26900,34475,28225,231,9650,500,23180,50,1,46110835,15609,-47.95,1.09,12,0.45,-706.00,31088.00,59200,20240618,-42.82,30500,20240805,10.98,59200,-42.82,20240618,30500,10.98,20240805,59200,-42.82,20240618,30500,10.98,20240805,1.63,N,020150,500,230 억,,4380522,N,N,4150,N,00,N
20240806,100311,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34550,2350,2,7.30,5115048950,152510,32.52,32200,34550,32200,41850,22550,32200,33543.38,9.50,0,20412,39400,35800,33150,29550,26900,34475,28225,231,9650,500,23180,50,1,46110835,15931,-48.94,1.11,12,0.33,-706.00,31088.00,59200,20240618,-41.64,30500,20240805,13.28,59200,-41.64,20240618,30500,13.28,20240805,59200,-41.64,20240618,30500,13.28,20240805,1.63,N,020150,500,230 억,,4380522,N,N,4150,N,00,N
20240806,090311,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33700,1500,2,4.66,1502897200,45871,9.78,32200,34100,32200,41850,22550,32200,32769.58,9.50,0,7212,39400,35800,33150,29550,26900,34475,28225,231,9650,500,23180,50,1,46110835,15539,-47.73,1.08,12,0.10,-706.00,31088.00,59200,20240618,-43.07,30500,20240805,10.49,59200,-43.07,20240618,30500,10.49,20240805,59200,-43.07,20240618,30500,10.49,20240805,1.63,N,020150,500,230 억,,4380522,N,N,4150,N,00,N
20240805,160309,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,32200,-5350,5,-14.25,15481235050,458190,269.17,36100,36750,30500,48800,26300,37550,33794.44,9.37,0,49339,39416,38482,37966,37032,36516,38225,36775,231,11250,500,27030,50,1,46110835,14848,-45.61,1.04,12,0.99,-706.00,31088.00,59200,20240618,-45.61,30500,20240805,5.57,59200,-45.61,20240618,30500,5.57,20240805,59200,-45.61,20240618,30500,5.57,20240805,1.63,N,020150,500,230 억,,4322861,N,N,4150,N,00,N
20240805,150311,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,31900,-5650,5,-15.05,13135249050,384103,225.64,36100,36750,30500,48800,26300,37550,34197.20,9.37,0,41992,39416,38482,37966,37032,36516,38225,36775,231,11250,500,27030,50,1,46110835,14709,-45.18,1.03,12,0.83,-706.00,31088.00,59200,20240618,-46.11,30500,20240805,4.59,59200,-46.11,20240618,30500,4.59,20240805,59200,-46.11,20240618,30500,4.59,20240805,1.63,N,020150,500,230 억,,4322861,N,N,966,N,00,N
20240805,140313,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33100,-4450,5,-11.85,10091904200,288485,169.47,36100,36750,33050,48800,26300,37550,34982.41,9.37,0,27618,39416,38482,37966,37032,36516,38225,36775,231,11250,500,27030,50,1,46110835,15263,-46.88,1.06,12,0.63,-706.00,31088.00,59200,20240618,-44.09,31000,20240201,6.77,59200,-44.09,20240618,31000,6.77,20240201,59200,-44.09,20240618,31000,6.77,20240201,1.63,N,020150,500,230 억,,4322861,N,N,966,N,00,N
20240805,130310,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34150,-3400,5,-9.05,7620353250,215119,126.37,36100,36750,34100,48800,26300,37550,35423.89,9.37,0,6241,39416,38482,37966,37032,36516,38225,36775,231,11250,500,27030,50,1,46110835,15747,-48.37,1.10,12,0.47,-706.00,31088.00,59200,20240618,-42.31,31000,20240201,10.16,59200,-42.31,20240618,31000,10.16,20240201,59200,-42.31,20240618,31000,10.16,20240201,1.63,N,020150,500,230 억,,4322861,N,N,966,N,00,N
20240805,120310,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34950,-2600,5,-6.92,6380276800,179138,105.24,36100,36750,34500,48800,26300,37550,35616.54,9.37,0,5726,39416,38482,37966,37032,36516,38225,36775,231,11250,500,27030,50,1,46110835,16116,-49.50,1.12,12,0.39,-706.00,31088.00,59200,20240618,-40.96,31000,20240201,12.74,59200,-40.96,20240618,31000,12.74,20240201,59200,-40.96,20240618,31000,12.74,20240201,1.63,N,020150,500,230 억,,4322861,N,N,966,N,00,N
20240805,110315,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,35400,-2150,5,-5.73,4444034800,123712,72.68,36100,36750,35350,48800,26300,37550,35922.41,9.37,0,7059,39416,38482,37966,37032,36516,38225,36775,231,11250,500,27030,50,1,46110835,16323,-50.14,1.14,12,0.27,-706.00,31088.00,59200,20240618,-40.20,31000,20240201,14.19,59200,-40.20,20240618,31000,14.19,20240201,59200,-40.20,20240618,31000,14.19,20240201,1.63,N,020150,500,230 억,,4322861,N,N,966,N,00,N
20240805,100310,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36050,-1500,5,-3.99,3125464950,86764,50.97,36100,36750,35700,48800,26300,37550,36022.58,9.37,0,11470,39416,38482,37966,37032,36516,38225,36775,231,11250,500,27030,50,1,46110835,16623,-51.06,1.16,12,0.19,-706.00,31088.00,59200,20240618,-39.10,31000,20240201,16.29,59200,-39.10,20240618,31000,16.29,20240201,59200,-39.10,20240618,31000,16.29,20240201,1.63,N,020150,500,230 억,,4322861,N,N,966,N,00,N
20240805,090308,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,36000,-1550,5,-4.13,463176600,12788,7.51,36100,36750,36000,48800,26300,37550,36219.52,9.37,0,3394,39416,38482,37966,37032,36516,38225,36775,231,11250,500,27030,50,1,46110835,16600,-50.99,1.16,12,0.03,-706.00,31088.00,59200,20240618,-39.19,31000,20240201,16.13,59200,-39.19,20240618,31000,16.13,20240201,59200,-39.19,20240618,31000,16.13,20240201,1.63,N,020150,500,230 억,,4322861,N,N,966,N,00,N
20240802,160305,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37550,-1850,5,-4.70,6438874700,168837,114.70,38550,38900,37450,51200,27600,39400,38137.61,9.42,0,-25539,40466,39932,39066,38532,37666,40200,38800,231,11800,500,28360,50,1,46110835,17315,-53.19,1.21,12,0.37,-706.00,31088.00,59200,20240618,-36.57,31000,20240201,21.13,59200,-36.57,20240618,31000,21.13,20240201,59200,-36.57,20240618,31000,21.13,20240201,1.65,N,020150,500,230 억,,4341693,N,N,966,N,00,N
20240802,150304,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37850,-1550,5,-3.93,5849872150,153156,104.05,38550,38900,37500,51200,27600,39400,38195.51,9.42,0,-26087,40466,39932,39066,38532,37666,40200,38800,231,11800,500,28360,50,1,46110835,17453,-53.61,1.22,12,0.33,-706.00,31088.00,59200,20240618,-36.06,31000,20240201,22.10,59200,-36.06,20240618,31000,22.10,20240201,59200,-36.06,20240618,31000,22.10,20240201,1.65,N,020150,500,230 억,,4341693,N,N,1438,N,00,N
20240802,140308,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,37950,-1450,5,-3.68,4668287550,121853,82.78,38550,38900,37900,51200,27600,39400,38310.81,9.42,0,-15555,40466,39932,39066,38532,37666,40200,38800,231,11800,500,28360,50,1,46110835,17499,-53.75,1.22,12,0.26,-706.00,31088.00,59200,20240618,-35.90,31000,20240201,22.42,59200,-35.90,20240618,31000,22.42,20240201,59200,-35.90,20240618,31000,22.42,20240201,1.65,N,020150,500,230 억,,4341693,N,N,1438,N,00,N
20240802,130307,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38250,-1150,5,-2.92,3734848550,97338,66.13,38550,38900,38150,51200,27600,39400,38369.89,9.42,0,-12523,40466,39932,39066,38532,37666,40200,38800,231,11800,500,28360,50,1,46110835,17637,-54.18,1.23,12,0.21,-706.00,31088.00,59200,20240618,-35.39,31000,20240201,23.39,59200,-35.39,20240618,31000,23.39,20240201,59200,-35.39,20240618,31000,23.39,20240201,1.65,N,020150,500,230 억,,4341693,N,N,1438,N,00,N
20240802,120307,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38250,-1150,5,-2.92,3349981350,87260,59.28,38550,38900,38150,51200,27600,39400,38390.80,9.42,0,-9802,40466,39932,39066,38532,37666,40200,38800,231,11800,500,28360,50,1,46110835,17637,-54.18,1.23,12,0.19,-706.00,31088.00,59200,20240618,-35.39,31000,20240201,23.39,59200,-35.39,20240618,31000,23.39,20240201,59200,-35.39,20240618,31000,23.39,20240201,1.65,N,020150,500,230 억,,4341693,N,N,1438,N,00,N
20240802,110308,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38400,-1000,5,-2.54,2806811300,73060,49.63,38550,38900,38150,51200,27600,39400,38417.89,9.42,0,-9109,40466,39932,39066,38532,37666,40200,38800,231,11800,500,28360,50,1,46110835,17707,-54.39,1.24,12,0.16,-706.00,31088.00,59200,20240618,-35.14,31000,20240201,23.87,59200,-35.14,20240618,31000,23.87,20240201,59200,-35.14,20240618,31000,23.87,20240201,1.65,N,020150,500,230 억,,4341693,N,N,1438,N,00,N
20240802,100305,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38500,-900,5,-2.28,1812312300,47212,32.07,38550,38750,38150,51200,27600,39400,38386.69,9.42,0,-6656,40466,39932,39066,38532,37666,40200,38800,231,11800,500,28360,50,1,46110835,17753,-54.53,1.24,12,0.10,-706.00,31088.00,59200,20240618,-34.97,31000,20240201,24.19,59200,-34.97,20240618,31000,24.19,20240201,59200,-34.97,20240618,31000,24.19,20240201,1.65,N,020150,500,230 억,,4341693,N,N,1438,N,00,N
20240802,090309,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38450,-950,5,-2.41,318717700,8291,5.63,38550,38600,38250,51200,27600,39400,38441.41,9.42,0,-3139,40466,39932,39066,38532,37666,40200,38800,231,11800,500,28360,50,1,46110835,17730,-54.46,1.24,12,0.02,-706.00,31088.00,59200,20240618,-35.05,31000,20240201,24.03,59200,-35.05,20240618,31000,24.03,20240201,59200,-35.05,20240618,31000,24.03,20240201,1.65,N,020150,500,230 억,,4341693,N,N,1438,N,00,N
20240801,160305,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39400,1000,2,2.60,5709851850,146570,97.45,38650,39600,38200,49900,26900,38400,38955.77,9.46,0,-27005,39666,39032,38116,37482,36566,39350,37800,231,11500,500,27640,50,1,46110835,18168,-55.81,1.27,12,0.32,-706.00,31088.00,59700,20230726,-34.00,31000,20240201,27.10,59200,-33.45,20240618,31000,27.10,20240201,59200,-33.45,20240618,31000,27.10,20240201,1.66,N,020150,500,230 억,,4361267,N,N,1438,N,00,N
20240801,150310,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39350,950,2,2.47,5067776450,130283,86.62,38650,39600,38200,49900,26900,38400,38898.22,9.46,0,-21709,39666,39032,38116,37482,36566,39350,37800,231,11500,500,27640,50,1,46110835,18145,-55.74,1.27,12,0.28,-706.00,31088.00,59700,20230726,-34.09,31000,20240201,26.94,59200,-33.53,20240618,31000,26.94,20240201,59200,-33.53,20240618,31000,26.94,20240201,1.66,N,020150,500,230 억,,4361267,N,N,283,N,00,N
20240801,140310,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,39250,850,2,2.21,3782653450,97667,64.94,38650,39350,38200,49900,26900,38400,38730.11,9.46,0,-11987,39666,39032,38116,37482,36566,39350,37800,231,11500,500,27640,50,1,46110835,18099,-55.59,1.26,12,0.21,-706.00,31088.00,59700,20230726,-34.25,31000,20240201,26.61,59200,-33.70,20240618,31000,26.61,20240201,59200,-33.70,20240618,31000,26.61,20240201,1.66,N,020150,500,230 억,,4361267,N,N,283,N,00,N
20240801,130306,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38900,500,2,1.30,3198116150,82737,55.01,38650,39150,38200,49900,26900,38400,38654.00,9.46,0,-9657,39666,39032,38116,37482,36566,39350,37800,231,11500,500,27640,50,1,46110835,17937,-55.10,1.25,12,0.18,-706.00,31088.00,59700,20230726,-34.84,31000,20240201,25.48,59200,-34.29,20240618,31000,25.48,20240201,59200,-34.29,20240618,31000,25.48,20240201,1.66,N,020150,500,230 억,,4361267,N,N,283,N,00,N
20240801,120307,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38700,300,2,0.78,2425557800,62876,41.81,38650,38900,38200,49900,26900,38400,38576.85,9.46,0,-8597,39666,39032,38116,37482,36566,39350,37800,231,11500,500,27640,50,1,46110835,17845,-54.82,1.24,12,0.14,-706.00,31088.00,59700,20230726,-35.18,31000,20240201,24.84,59200,-34.63,20240618,31000,24.84,20240201,59200,-34.63,20240618,31000,24.84,20240201,1.66,N,020150,500,230 억,,4361267,N,N,283,N,00,N
20240801,110307,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38550,150,2,0.39,2132944300,55300,36.77,38650,38900,38200,49900,26900,38400,38570.42,9.46,0,-6830,39666,39032,38116,37482,36566,39350,37800,231,11500,500,27640,50,1,46110835,17776,-54.60,1.24,12,0.12,-706.00,31088.00,59700,20230726,-35.43,31000,20240201,24.35,59200,-34.88,20240618,31000,24.35,20240201,59200,-34.88,20240618,31000,24.35,20240201,1.66,N,020150,500,230 억,,4361267,N,N,283,N,00,N
20240801,100306,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38450,50,2,0.13,1614138450,41786,27.78,38650,38900,38450,49900,26900,38400,38628.70,9.46,0,-6478,39666,39032,38116,37482,36566,39350,37800,231,11500,500,27640,50,1,46110835,17730,-54.46,1.24,12,0.09,-706.00,31088.00,59700,20230726,-35.59,31000,20240201,24.03,59200,-35.05,20240618,31000,24.03,20240201,59200,-35.05,20240618,31000,24.03,20240201,1.66,N,020150,500,230 억,,4361267,N,N,283,N,00,N
20240801,090302,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,38600,200,2,0.52,187276100,4846,3.22,38650,38800,38600,49900,26900,38400,38645.55,9.46,0,-3157,39666,39032,38116,37482,36566,39350,37800,231,11500,500,27640,50,1,46110835,17799,-54.67,1.24,12,0.01,-706.00,31088.00,59700,20230726,-35.34,31000,20240201,24.52,59200,-34.80,20240618,31000,24.52,20240201,59200,-34.80,20240618,31000,24.52,20240201,1.66,N,020150,500,230 억,,4361267,N,N,283,N,00,N