KissMeData/007340/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89100	-200	5	-0.22	610342800	6882	102.18	88300	89300	88300	116000	62600	89300	88686.47	2.97	660	91033	90166	88433	87566	85833	90600	88000	50	26700	500	66080	100	1	9994005	8905	3.24	0.78	12	0.07	27495.00	114693.00	95000	20240809	-6.21	66500	20231130	33.98	95000	-6.21	20240809	71300	24.96	20240103	95000	-6.21	20240809	66500	33.98	20231130	0.81	N	007340	500	49 억	296462	N	N	235	N	N
3	20240830	150226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88900	-400	5	-0.45	470095400	5307	78.80	88300	89300	88300	116000	62600	89300	88580.25	2.97	304	91033	90166	88433	87566	85833	90600	88000	50	26700	500	66080	100	1	9994005	8885	3.23	0.78	12	0.05	27495.00	114693.00	95000	20240809	-6.42	66500	20231130	33.68	95000	-6.42	20240809	71300	24.68	20240103	95000	-6.42	20240809	66500	33.68	20231130	0.81	N	007340	500	49 억	296462	N	N	139	N	N
4	20240830	140228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88900	-400	5	-0.45	364954800	4122	61.20	88300	89300	88300	116000	62600	89300	88538.28	2.97	16	91033	90166	88433	87566	85833	90600	88000	50	26700	500	66080	100	1	9994005	8885	3.23	0.78	12	0.04	27495.00	114693.00	95000	20240809	-6.42	66500	20231130	33.68	95000	-6.42	20240809	71300	24.68	20240103	95000	-6.42	20240809	66500	33.68	20231130	0.81	N	007340	500	49 억	296462	N	N	139	N	N
5	20240830	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88700	-600	5	-0.67	287734500	3252	48.29	88300	89300	88300	116000	62600	89300	88479.24	2.97	222	91033	90166	88433	87566	85833	90600	88000	50	26700	500	66080	100	1	9994005	8865	3.23	0.77	12	0.03	27495.00	114693.00	95000	20240809	-6.63	66500	20231130	33.38	95000	-6.63	20240809	71300	24.40	20240103	95000	-6.63	20240809	66500	33.38	20231130	0.81	N	007340	500	49 억	296462	N	N	139	N	N
6	20240830	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88700	-600	5	-0.67	262112400	2963	43.99	88300	89300	88300	116000	62600	89300	88461.83	2.97	180	91033	90166	88433	87566	85833	90600	88000	50	26700	500	66080	100	1	9994005	8865	3.23	0.77	12	0.03	27495.00	114693.00	95000	20240809	-6.63	66500	20231130	33.38	95000	-6.63	20240809	71300	24.40	20240103	95000	-6.63	20240809	66500	33.38	20231130	0.81	N	007340	500	49 억	296462	N	N	139	N	N
7	20240830	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88500	-800	5	-0.90	242014200	2736	40.62	88300	89300	88300	116000	62600	89300	88455.48	2.97	203	91033	90166	88433	87566	85833	90600	88000	50	26700	500	66080	100	1	9994005	8845	3.22	0.77	12	0.03	27495.00	114693.00	95000	20240809	-6.84	66500	20231130	33.08	95000	-6.84	20240809	71300	24.12	20240103	95000	-6.84	20240809	66500	33.08	20231130	0.81	N	007340	500	49 억	296462	N	N	139	N	N
8	20240830	100229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88600	-700	5	-0.78	185244700	2094	31.09	88300	89300	88300	116000	62600	89300	88464.52	2.97	294	91033	90166	88433	87566	85833	90600	88000	50	26700	500	66080	100	1	9994005	8855	3.22	0.77	12	0.02	27495.00	114693.00	95000	20240809	-6.74	66500	20231130	33.23	95000	-6.74	20240809	71300	24.26	20240103	95000	-6.74	20240809	66500	33.23	20231130	0.81	N	007340	500	49 억	296462	N	N	139	N	N
9	20240830	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88500	-800	5	-0.90	73914500	837	12.43	88300	88500	88300	116000	62600	89300	88308.84	2.97	203	91033	90166	88433	87566	85833	90600	88000	50	26700	500	66080	100	1	9994005	8845	3.22	0.77	12	0.01	27495.00	114693.00	95000	20240809	-6.84	66500	20231130	33.08	95000	-6.84	20240809	71300	24.12	20240103	95000	-6.84	20240809	66500	33.08	20231130	0.81	N	007340	500	49 억	296462	N	N	139	N	N
10	20240829	160227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89300	1000	2	1.13	593125000	6725	97.96	86800	89300	86700	114700	61900	88300	88194.56	2.95	1689	90366	89332	88466	87432	86566	88900	87000	50	26400	500	65340	100	1	9994005	8925	3.25	0.78	12	0.07	27495.00	114693.00	95000	20240809	-6.00	66500	20231130	34.29	95000	-6.00	20240809	71300	25.25	20240103	95000	-6.00	20240809	66500	34.29	20231130	0.79	N	007340	500	49 억	294787	N	N	139	N	N
11	20240829	150228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88500	200	2	0.23	431559200	4911	71.54	86800	88800	86700	114700	61900	88300	87876.03	2.95	1841	90366	89332	88466	87432	86566	88900	87000	50	26400	500	65340	100	1	9994005	8845	3.22	0.77	12	0.05	27495.00	114693.00	95000	20240809	-6.84	66500	20231130	33.08	95000	-6.84	20240809	71300	24.12	20240103	95000	-6.84	20240809	66500	33.08	20231130	0.79	N	007340	500	49 억	294787	N	N	36	N	N
12	20240829	140229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88300	0	3	0.00	390122100	4442	64.71	86800	88800	86700	114700	61900	88300	87825.78	2.95	1722	90366	89332	88466	87432	86566	88900	87000	50	26400	500	65340	100	1	9994005	8825	3.21	0.77	12	0.04	27495.00	114693.00	95000	20240809	-7.05	66500	20231130	32.78	95000	-7.05	20240809	71300	23.84	20240103	95000	-7.05	20240809	66500	32.78	20231130	0.79	N	007340	500	49 억	294787	N	N	36	N	N
13	20240829	130229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88200	-100	5	-0.11	342387100	3902	56.84	86800	88800	86700	114700	61900	88300	87746.57	2.95	1575	90366	89332	88466	87432	86566	88900	87000	50	26400	500	65340	100	1	9994005	8815	3.21	0.77	12	0.04	27495.00	114693.00	95000	20240809	-7.16	66500	20231130	32.63	95000	-7.16	20240809	71300	23.70	20240103	95000	-7.16	20240809	66500	32.63	20231130	0.79	N	007340	500	49 억	294787	N	N	36	N	N
14	20240829	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88300	0	3	0.00	323846500	3692	53.78	86800	88800	86700	114700	61900	88300	87715.74	2.95	1411	90366	89332	88466	87432	86566	88900	87000	50	26400	500	65340	100	1	9994005	8825	3.21	0.77	12	0.04	27495.00	114693.00	95000	20240809	-7.05	66500	20231130	32.78	95000	-7.05	20240809	71300	23.84	20240103	95000	-7.05	20240809	66500	32.78	20231130	0.79	N	007340	500	49 억	294787	N	N	36	N	N
15	20240829	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88200	-100	5	-0.11	260728600	2975	43.34	86800	88800	86700	114700	61900	88300	87639.87	2.95	1084	90366	89332	88466	87432	86566	88900	87000	50	26400	500	65340	100	1	9994005	8815	3.21	0.77	12	0.03	27495.00	114693.00	95000	20240809	-7.16	66500	20231130	32.63	95000	-7.16	20240809	71300	23.70	20240103	95000	-7.16	20240809	66500	32.63	20231130	0.79	N	007340	500	49 억	294787	N	N	36	N	N
16	20240829	100227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88200	-100	5	-0.11	214807400	2454	35.75	86800	88800	86700	114700	61900	88300	87533.58	2.95	986	90366	89332	88466	87432	86566	88900	87000	50	26400	500	65340	100	1	9994005	8815	3.21	0.77	12	0.02	27495.00	114693.00	95000	20240809	-7.16	66500	20231130	32.63	95000	-7.16	20240809	71300	23.70	20240103	95000	-7.16	20240809	66500	32.63	20231130	0.79	N	007340	500	49 억	294787	N	N	36	N	N
17	20240829	090229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87500	-800	5	-0.91	100395300	1156	16.84	86800	87600	86700	114700	61900	88300	86847.15	2.95	118	90366	89332	88466	87432	86566	88900	87000	50	26400	500	65340	100	1	9994005	8745	3.18	0.76	12	0.01	27495.00	114693.00	95000	20240809	-7.89	66500	20231130	31.58	95000	-7.89	20240809	71300	22.72	20240103	95000	-7.89	20240809	66500	31.58	20231130	0.79	N	007340	500	49 억	294787	N	N	36	N	N
18	20240828	160222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88300	-900	5	-1.01	605001700	6865	98.81	89500	89500	87600	115900	62500	89200	88128.43	2.96	-1279	90800	90000	88800	88000	86800	89400	87400	50	26700	500	66000	100	1	9994005	8825	3.21	0.77	12	0.07	27495.00	114693.00	95000	20240809	-7.05	66500	20231130	32.78	95000	-7.05	20240809	71300	23.84	20240103	95000	-7.05	20240809	66500	32.78	20231130	0.79	N	007340	500	49 억	295389	N	N	36	N	N
19	20240828	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88300	-900	5	-1.01	480644300	5454	78.50	89500	89500	87600	115900	62500	89200	88126.93	2.96	-1064	90800	90000	88800	88000	86800	89400	87400	50	26700	500	66000	100	1	9994005	8825	3.21	0.77	12	0.05	27495.00	114693.00	95000	20240809	-7.05	66500	20231130	32.78	95000	-7.05	20240809	71300	23.84	20240103	95000	-7.05	20240809	66500	32.78	20231130	0.79	N	007340	500	49 억	295389	N	N	0	N	N
20	20240828	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87800	-1400	5	-1.57	386476800	4386	63.13	89500	89500	87600	115900	62500	89200	88116.01	2.96	-585	90800	90000	88800	88000	86800	89400	87400	50	26700	500	66000	100	1	9994005	8775	3.19	0.77	12	0.04	27495.00	114693.00	95000	20240809	-7.58	66500	20231130	32.03	95000	-7.58	20240809	71300	23.14	20240103	95000	-7.58	20240809	66500	32.03	20231130	0.79	N	007340	500	49 억	295389	N	N	0	N	N
21	20240828	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87800	-1400	5	-1.57	349894300	3969	57.12	89500	89500	87600	115900	62500	89200	88156.79	2.96	-475	90800	90000	88800	88000	86800	89400	87400	50	26700	500	66000	100	1	9994005	8775	3.19	0.77	12	0.04	27495.00	114693.00	95000	20240809	-7.58	66500	20231130	32.03	95000	-7.58	20240809	71300	23.14	20240103	95000	-7.58	20240809	66500	32.03	20231130	0.79	N	007340	500	49 억	295389	N	N	0	N	N
22	20240828	120224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87700	-1500	5	-1.68	314490700	3565	51.31	89500	89500	87700	115900	62500	89200	88216.19	2.96	-373	90800	90000	88800	88000	86800	89400	87400	50	26700	500	66000	100	1	9994005	8765	3.19	0.76	12	0.04	27495.00	114693.00	95000	20240809	-7.68	66500	20231130	31.88	95000	-7.68	20240809	71300	23.00	20240103	95000	-7.68	20240809	66500	31.88	20231130	0.79	N	007340	500	49 억	295389	N	N	0	N	N
23	20240828	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88700	-500	5	-0.56	117251100	1325	19.07	89500	89500	88100	115900	62500	89200	88491.40	2.96	16	90800	90000	88800	88000	86800	89400	87400	50	26700	500	66000	100	1	9994005	8865	3.23	0.77	12	0.01	27495.00	114693.00	95000	20240809	-6.63	66500	20231130	33.38	95000	-6.63	20240809	71300	24.40	20240103	95000	-6.63	20240809	66500	33.38	20231130	0.79	N	007340	500	49 억	295389	N	N	0	N	N
24	20240828	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88600	-600	5	-0.67	93855800	1061	15.27	89500	89500	88100	115900	62500	89200	88459.75	2.96	113	90800	90000	88800	88000	86800	89400	87400	50	26700	500	66000	100	1	9994005	8855	3.22	0.77	12	0.01	27495.00	114693.00	95000	20240809	-6.74	66500	20231130	33.23	95000	-6.74	20240809	71300	24.26	20240103	95000	-6.74	20240809	66500	33.23	20231130	0.79	N	007340	500	49 억	295389	N	N	0	N	N
25	20240828	090228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89200	0	3	0.00	2146100	24	0.35	89500	89500	89200	115900	62500	89200	89420.83	2.96	-13	90800	90000	88800	88000	86800	89400	87400	50	26700	500	66000	100	1	9994005	8915	3.24	0.78	12	0.00	27495.00	114693.00	95000	20240809	-6.11	66500	20231130	34.14	95000	-6.11	20240809	71300	25.11	20240103	95000	-6.11	20240809	66500	34.14	20231130	0.79	N	007340	500	49 억	295389	N	N	0	N	N
26	20240827	160225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89200	-300	5	-0.34	614882500	6930	95.47	89400	89600	87600	116300	62700	89500	88727.52	2.96	-355	91100	90300	89200	88400	87300	90700	88800	50	26800	500	66230	100	1	9994005	8915	3.24	0.78	12	0.07	27495.00	114693.00	95000	20240809	-6.11	66500	20231130	34.14	95000	-6.11	20240809	71300	25.11	20240103	95000	-6.11	20240809	66500	34.14	20231130	0.80	N	007340	500	49 억	295499	N	N	65	N	N
27	20240827	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88400	-1100	5	-1.23	533774700	6018	82.90	89400	89600	87600	116300	62700	89500	88696.23	2.96	-523	91100	90300	89200	88400	87300	90700	88800	50	26800	500	66230	100	1	9994005	8835	3.22	0.77	12	0.06	27495.00	114693.00	95000	20240809	-6.95	66500	20231130	32.93	95000	-6.95	20240809	71300	23.98	20240103	95000	-6.95	20240809	66500	32.93	20231130	0.80	N	007340	500	49 억	295499	N	N	65	N	N
28	20240827	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88800	-700	5	-0.78	495309100	5584	76.93	89400	89600	87600	116300	62700	89500	88701.34	2.96	-412	91100	90300	89200	88400	87300	90700	88800	50	26800	500	66230	100	1	9994005	8875	3.23	0.77	12	0.06	27495.00	114693.00	95000	20240809	-6.53	66500	20231130	33.53	95000	-6.53	20240809	71300	24.54	20240103	95000	-6.53	20240809	66500	33.53	20231130	0.80	N	007340	500	49 억	295499	N	N	65	N	N
29	20240827	130224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88700	-800	5	-0.89	179753700	2017	27.79	89400	89600	88500	116300	62700	89500	89119.15	2.96	270	91100	90300	89200	88400	87300	90700	88800	50	26800	500	66230	100	1	9994005	8865	3.23	0.77	12	0.02	27495.00	114693.00	95000	20240809	-6.63	66500	20231130	33.38	95000	-6.63	20240809	71300	24.40	20240103	95000	-6.63	20240809	66500	33.38	20231130	0.80	N	007340	500	49 억	295499	N	N	65	N	N
30	20240827	120225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89000	-500	5	-0.56	144968900	1625	22.39	89400	89600	88500	116300	62700	89500	89211.45	2.96	224	91100	90300	89200	88400	87300	90700	88800	50	26800	500	66230	100	1	9994005	8895	3.24	0.78	12	0.02	27495.00	114693.00	95000	20240809	-6.32	66500	20231130	33.83	95000	-6.32	20240809	71300	24.82	20240103	95000	-6.32	20240809	66500	33.83	20231130	0.80	N	007340	500	49 억	295499	N	N	65	N	N
31	20240827	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89000	-500	5	-0.56	125774400	1409	19.41	89400	89600	88500	116300	62700	89500	89264.84	2.96	262	91100	90300	89200	88400	87300	90700	88800	50	26800	500	66230	100	1	9994005	8895	3.24	0.78	12	0.01	27495.00	114693.00	95000	20240809	-6.32	66500	20231130	33.83	95000	-6.32	20240809	71300	24.82	20240103	95000	-6.32	20240809	66500	33.83	20231130	0.80	N	007340	500	49 억	295499	N	N	65	N	N
32	20240827	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89500	0	3	0.00	70505300	790	10.88	89400	89500	88500	116300	62700	89500	89246.89	2.96	512	91100	90300	89200	88400	87300	90700	88800	50	26800	500	66230	100	1	9994005	8945	3.26	0.78	12	0.01	27495.00	114693.00	95000	20240809	-5.79	66500	20231130	34.59	95000	-5.79	20240809	71300	25.53	20240103	95000	-5.79	20240809	66500	34.59	20231130	0.80	N	007340	500	49 억	295499	N	N	65	N	N
33	20240827	090224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88600	-900	5	-1.01	2136800	24	0.33	89400	89400	88500	116300	62700	89500	89013.04	2.96	10	91100	90300	89200	88400	87300	90700	88800	50	26800	500	66230	100	1	9994005	8855	3.22	0.77	12	0.00	27495.00	114693.00	95000	20240809	-6.74	66500	20231130	33.23	95000	-6.74	20240809	71300	24.26	20240103	95000	-6.74	20240809	66500	33.23	20231130	0.80	N	007340	500	49 억	295499	N	N	65	N	N
34	20240826	160222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89500	900	2	1.02	645880200	7258	65.44	88600	90000	88100	115100	62100	88600	88988.59	2.96	-102	90600	89600	87800	86800	85000	88700	85900	50	26500	500	65560	100	1	9994005	8945	3.26	0.78	12	0.07	27495.00	114693.00	95000	20240809	-5.79	66500	20231130	34.59	95000	-5.79	20240809	71300	25.53	20240103	95000	-5.79	20240809	66500	34.59	20231130	0.80	N	007340	500	49 억	296192	N	N	65	N	N
35	20240826	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88400	-200	5	-0.23	557077200	6263	56.47	88600	90000	88100	115100	62100	88600	88947.34	2.96	-667	90600	89600	87800	86800	85000	88700	85900	50	26500	500	65560	100	1	9994005	8835	3.22	0.77	12	0.06	27495.00	114693.00	95000	20240809	-6.95	66500	20231130	32.93	95000	-6.95	20240809	71300	23.98	20240103	95000	-6.95	20240809	66500	32.93	20231130	0.80	N	007340	500	49 억	296192	N	N	0	N	N
36	20240826	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88700	100	2	0.11	520817200	5853	52.77	88600	90000	88300	115100	62100	88600	88982.95	2.96	-539	90600	89600	87800	86800	85000	88700	85900	50	26500	500	65560	100	1	9994005	8865	3.23	0.77	12	0.06	27495.00	114693.00	95000	20240809	-6.63	66500	20231130	33.38	95000	-6.63	20240809	71300	24.40	20240103	95000	-6.63	20240809	66500	33.38	20231130	0.80	N	007340	500	49 억	296192	N	N	0	N	N
37	20240826	130225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88800	200	2	0.23	507233300	5700	51.39	88600	90000	88300	115100	62100	88600	88988.30	2.96	-565	90600	89600	87800	86800	85000	88700	85900	50	26500	500	65560	100	1	9994005	8875	3.23	0.77	12	0.06	27495.00	114693.00	95000	20240809	-6.53	66500	20231130	33.53	95000	-6.53	20240809	71300	24.54	20240103	95000	-6.53	20240809	66500	33.53	20231130	0.80	N	007340	500	49 억	296192	N	N	0	N	N
38	20240826	120223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89000	400	2	0.45	478160900	5373	48.44	88600	90000	88300	115100	62100	88600	88993.28	2.96	-523	90600	89600	87800	86800	85000	88700	85900	50	26500	500	65560	100	1	9994005	8895	3.24	0.78	12	0.05	27495.00	114693.00	95000	20240809	-6.32	66500	20231130	33.83	95000	-6.32	20240809	71300	24.82	20240103	95000	-6.32	20240809	66500	33.83	20231130	0.80	N	007340	500	49 억	296192	N	N	0	N	N
39	20240826	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89100	500	2	0.56	372730800	4188	37.76	88600	90000	88300	115100	62100	88600	88999.71	2.96	-494	90600	89600	87800	86800	85000	88700	85900	50	26500	500	65560	100	1	9994005	8905	3.24	0.78	12	0.04	27495.00	114693.00	95000	20240809	-6.21	66500	20231130	33.98	95000	-6.21	20240809	71300	24.96	20240103	95000	-6.21	20240809	66500	33.98	20231130	0.80	N	007340	500	49 억	296192	N	N	0	N	N
40	20240826	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89100	500	2	0.56	129844300	1455	13.12	88600	90000	88400	115100	62100	88600	89240.07	2.96	-485	90600	89600	87800	86800	85000	88700	85900	50	26500	500	65560	100	1	9994005	8905	3.24	0.78	12	0.01	27495.00	114693.00	95000	20240809	-6.21	66500	20231130	33.98	95000	-6.21	20240809	71300	24.96	20240103	95000	-6.21	20240809	66500	33.98	20231130	0.80	N	007340	500	49 억	296192	N	N	0	N	N
41	20240826	090222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90000	1400	2	1.58	7958900	89	0.80	88600	90000	88600	115100	62100	88600	89425.84	2.96	0	90600	89600	87800	86800	85000	88700	85900	50	26500	500	65560	100	1	9994005	8995	3.27	0.78	12	0.00	27495.00	114693.00	95000	20240809	-5.26	66500	20231130	35.34	95000	-5.26	20240809	71300	26.23	20240103	95000	-5.26	20240809	66500	35.34	20231130	0.80	N	007340	500	49 억	296192	N	N	0	N	N
42	20240823	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88600	-200	5	-0.23	977099000	11091	86.36	88800	88800	86000	115400	62200	88800	88098.14	2.95	899	91933	90366	88433	86866	84933	89400	85900	50	26600	500	65710	100	1	9994005	8855	3.22	0.77	12	0.11	27495.00	114693.00	95000	20240809	-6.74	66500	20231130	33.23	95000	-6.74	20240809	71300	24.26	20240103	95000	-6.74	20240809	66500	33.23	20231130	0.78	N	007340	500	49 억	295098	N	N	0	N	N
43	20240823	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88300	-500	5	-0.56	864923100	9824	76.49	88800	88800	86000	115400	62200	88800	88041.85	2.95	1214	91933	90366	88433	86866	84933	89400	85900	50	26600	500	65710	100	1	9994005	8825	3.21	0.77	12	0.10	27495.00	114693.00	95000	20240809	-7.05	66500	20231130	32.78	95000	-7.05	20240809	71300	23.84	20240103	95000	-7.05	20240809	66500	32.78	20231130	0.78	N	007340	500	49 억	295098	N	N	0	N	N
44	20240823	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88500	-300	5	-0.34	757198200	8605	67.00	88800	88800	86000	115400	62200	88800	87995.14	2.95	1864	91933	90366	88433	86866	84933	89400	85900	50	26600	500	65710	100	1	9994005	8845	3.22	0.77	12	0.09	27495.00	114693.00	95000	20240809	-6.84	66500	20231130	33.08	95000	-6.84	20240809	71300	24.12	20240103	95000	-6.84	20240809	66500	33.08	20231130	0.78	N	007340	500	49 억	295098	N	N	0	N	N
45	20240823	130222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88700	-100	5	-0.11	682454100	7762	60.44	88800	88800	86000	115400	62200	88800	87922.46	2.95	2013	91933	90366	88433	86866	84933	89400	85900	50	26600	500	65710	100	1	9994005	8865	3.23	0.77	12	0.08	27495.00	114693.00	95000	20240809	-6.63	66500	20231130	33.38	95000	-6.63	20240809	71300	24.40	20240103	95000	-6.63	20240809	66500	33.38	20231130	0.78	N	007340	500	49 억	295098	N	N	0	N	N
46	20240823	120223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88700	-100	5	-0.11	595014600	6776	52.76	88800	88800	86000	115400	62200	88800	87812.07	2.95	1966	91933	90366	88433	86866	84933	89400	85900	50	26600	500	65710	100	1	9994005	8865	3.23	0.77	12	0.07	27495.00	114693.00	95000	20240809	-6.63	66500	20231130	33.38	95000	-6.63	20240809	71300	24.40	20240103	95000	-6.63	20240809	66500	33.38	20231130	0.78	N	007340	500	49 억	295098	N	N	0	N	N
47	20240823	110224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87600	-1200	5	-1.35	355669800	4066	31.66	88800	88800	86000	115400	62200	88800	87474.13	2.95	774	91933	90366	88433	86866	84933	89400	85900	50	26600	500	65710	100	1	9994005	8755	3.19	0.76	12	0.04	27495.00	114693.00	95000	20240809	-7.79	66500	20231130	31.73	95000	-7.79	20240809	71300	22.86	20240103	95000	-7.79	20240809	66500	31.73	20231130	0.78	N	007340	500	49 억	295098	N	N	0	N	N
48	20240823	100223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88300	-500	5	-0.56	177967300	2044	15.92	88800	88800	86000	115400	62200	88800	87068.15	2.95	652	91933	90366	88433	86866	84933	89400	85900	50	26600	500	65710	100	1	9994005	8825	3.21	0.77	12	0.02	27495.00	114693.00	95000	20240809	-7.05	66500	20231130	32.78	95000	-7.05	20240809	71300	23.84	20240103	95000	-7.05	20240809	66500	32.78	20231130	0.78	N	007340	500	49 억	295098	N	N	0	N	N
49	20240823	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88800	0	3	0.00	1687200	19	0.15	88800	88800	88800	115400	62200	88800	88800.00	2.95	-3	91933	90366	88433	86866	84933	89400	85900	50	26600	500	65710	100	1	9994005	8875	3.23	0.77	12	0.00	27495.00	114693.00	95000	20240809	-6.53	66500	20231130	33.53	95000	-6.53	20240809	71300	24.54	20240103	95000	-6.53	20240809	66500	33.53	20231130	0.78	N	007340	500	49 억	295098	N	N	0	N	N
50	20240822	160222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88800	-500	5	-0.56	1128812500	12843	106.00	89300	90000	86500	116000	62600	89300	87892.88	2.96	-761	91566	90432	89566	88432	87566	91000	89000	50	26700	500	66080	100	1	9994005	8875	3.23	0.77	12	0.13	27495.00	114693.00	95000	20240809	-6.53	66500	20231130	33.53	95000	-6.53	20240809	71300	24.54	20240103	95000	-6.53	20240809	66500	33.53	20231130	0.79	N	007340	500	49 억	295922	N	N	3	N	N
51	20240822	150223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88500	-800	5	-0.90	1000310700	11387	93.98	89300	90000	86500	116000	62600	89300	87846.35	2.96	-654	91566	90432	89566	88432	87566	91000	89000	50	26700	500	66080	100	1	9994005	8845	3.22	0.77	12	0.11	27495.00	114693.00	95000	20240809	-6.84	66500	20231130	33.08	95000	-6.84	20240809	71300	24.12	20240103	95000	-6.84	20240809	66500	33.08	20231130	0.79	N	007340	500	49 억	295922	N	N	3	N	N
52	20240822	140225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88800	-500	5	-0.56	813404500	9278	76.58	89300	90000	86500	116000	62600	89300	87669.71	2.96	-107	91566	90432	89566	88432	87566	91000	89000	50	26700	500	66080	100	1	9994005	8875	3.23	0.77	12	0.09	27495.00	114693.00	95000	20240809	-6.53	66500	20231130	33.53	95000	-6.53	20240809	71300	24.54	20240103	95000	-6.53	20240809	66500	33.53	20231130	0.79	N	007340	500	49 억	295922	N	N	3	N	N
53	20240822	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87700	-1600	5	-1.79	667668300	7629	62.97	89300	90000	86500	116000	62600	89300	87516.44	2.96	238	91566	90432	89566	88432	87566	91000	89000	50	26700	500	66080	100	1	9994005	8765	3.19	0.76	12	0.08	27495.00	114693.00	95000	20240809	-7.68	66500	20231130	31.88	95000	-7.68	20240809	71300	23.00	20240103	95000	-7.68	20240809	66500	31.88	20231130	0.79	N	007340	500	49 억	295922	N	N	3	N	N
54	20240822	120224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87200	-2100	5	-2.35	473186800	5390	44.49	89300	90000	86500	116000	62600	89300	87788.92	2.96	-316	91566	90432	89566	88432	87566	91000	89000	50	26700	500	66080	100	1	9994005	8715	3.17	0.76	12	0.05	27495.00	114693.00	95000	20240809	-8.21	66500	20231130	31.13	95000	-8.21	20240809	71300	22.30	20240103	95000	-8.21	20240809	66500	31.13	20231130	0.79	N	007340	500	49 억	295922	N	N	3	N	N
55	20240822	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88500	-800	5	-0.90	157919900	1776	14.66	89300	90000	88500	116000	62600	89300	88918.22	2.96	-795	91566	90432	89566	88432	87566	91000	89000	50	26700	500	66080	100	1	9994005	8845	3.22	0.77	12	0.02	27495.00	114693.00	95000	20240809	-6.84	66500	20231130	33.08	95000	-6.84	20240809	71300	24.12	20240103	95000	-6.84	20240809	66500	33.08	20231130	0.79	N	007340	500	49 억	295922	N	N	3	N	N
56	20240822	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89000	-300	5	-0.34	98309400	1105	9.12	89300	90000	88700	116000	62600	89300	88966.88	2.96	-437	91566	90432	89566	88432	87566	91000	89000	50	26700	500	66080	100	1	9994005	8895	3.24	0.78	12	0.01	27495.00	114693.00	95000	20240809	-6.32	66500	20231130	33.83	95000	-6.32	20240809	71300	24.82	20240103	95000	-6.32	20240809	66500	33.83	20231130	0.79	N	007340	500	49 억	295922	N	N	3	N	N
57	20240822	090222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88900	-400	5	-0.45	5431400	61	0.50	89300	89300	88900	116000	62600	89300	89025.86	2.96	-15	91566	90432	89566	88432	87566	91000	89000	50	26700	500	66080	100	1	9994005	8885	3.23	0.78	12	0.00	27495.00	114693.00	95000	20240809	-6.42	66500	20231130	33.68	95000	-6.42	20240809	71300	24.68	20240103	95000	-6.42	20240809	66500	33.68	20231130	0.79	N	007340	500	49 억	295922	N	N	3	N	N
58	20240821	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89300	-100	5	-0.11	1086958800	12116	85.08	89100	90700	88700	116200	62600	89400	89713.12	2.95	1018	91466	90432	89466	88432	87466	90950	88950	50	26800	500	66150	100	1	9994005	8925	3.25	0.78	12	0.12	27495.00	114693.00	95000	20240809	-6.00	66500	20231130	34.29	95000	-6.00	20240809	71300	25.25	20240103	95000	-6.00	20240809	66500	34.29	20231130	0.77	N	007340	500	49 억	294730	N	N	3	N	N
59	20240821	150225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89300	-100	5	-0.11	1055594300	11765	82.61	89100	90700	88700	116200	62600	89400	89723.27	2.95	996	91466	90432	89466	88432	87466	90950	88950	50	26800	500	66150	100	1	9994005	8925	3.25	0.78	12	0.12	27495.00	114693.00	95000	20240809	-6.00	66500	20231130	34.29	95000	-6.00	20240809	71300	25.25	20240103	95000	-6.00	20240809	66500	34.29	20231130	0.77	N	007340	500	49 억	294730	N	N	4	N	N
60	20240821	140220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89700	300	2	0.34	703967100	7836	55.02	89100	90700	88700	116200	62600	89400	89837.56	2.95	376	91466	90432	89466	88432	87466	90950	88950	50	26800	500	66150	100	1	9994005	8965	3.26	0.78	12	0.08	27495.00	114693.00	95000	20240809	-5.58	66500	20231130	34.89	95000	-5.58	20240809	71300	25.81	20240103	95000	-5.58	20240809	66500	34.89	20231130	0.77	N	007340	500	49 억	294730	N	N	4	N	N
61	20240821	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90000	600	2	0.67	507396700	5649	39.67	89100	90700	88700	116200	62600	89400	89820.62	2.95	665	91466	90432	89466	88432	87466	90950	88950	50	26800	500	66150	100	1	9994005	8995	3.27	0.78	12	0.06	27495.00	114693.00	95000	20240809	-5.26	66500	20231130	35.34	95000	-5.26	20240809	71300	26.23	20240103	95000	-5.26	20240809	66500	35.34	20231130	0.77	N	007340	500	49 억	294730	N	N	4	N	N
62	20240821	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89900	500	2	0.56	456831600	5087	35.72	89100	90700	88700	116200	62600	89400	89803.74	2.95	640	91466	90432	89466	88432	87466	90950	88950	50	26800	500	66150	100	1	9994005	8985	3.27	0.78	12	0.05	27495.00	114693.00	95000	20240809	-5.37	66500	20231130	35.19	95000	-5.37	20240809	71300	26.09	20240103	95000	-5.37	20240809	66500	35.19	20231130	0.77	N	007340	500	49 억	294730	N	N	4	N	N
63	20240821	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90200	800	2	0.89	370738100	4132	29.01	89100	90700	88700	116200	62600	89400	89723.64	2.95	450	91466	90432	89466	88432	87466	90950	88950	50	26800	500	66150	100	1	9994005	9015	3.28	0.79	12	0.04	27495.00	114693.00	95000	20240809	-5.05	66500	20231130	35.64	95000	-5.05	20240809	71300	26.51	20240103	95000	-5.05	20240809	66500	35.64	20231130	0.77	N	007340	500	49 억	294730	N	N	4	N	N
64	20240821	100225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88700	-700	5	-0.78	101230100	1133	7.96	89100	90000	88700	116200	62600	89400	89346.95	2.95	448	91466	90432	89466	88432	87466	90950	88950	50	26800	500	66150	100	1	9994005	8865	3.23	0.77	12	0.01	27495.00	114693.00	95000	20240809	-6.63	66500	20231130	33.38	95000	-6.63	20240809	71300	24.40	20240103	95000	-6.63	20240809	66500	33.38	20231130	0.77	N	007340	500	49 억	294730	N	N	4	N	N
65	20240821	090222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88900	-500	5	-0.56	445000	5	0.04	89100	89100	88900	116200	62600	89400	89000.00	2.95	2	91466	90432	89466	88432	87466	90950	88950	50	26800	500	66150	100	1	9994005	8885	3.23	0.78	12	0.00	27495.00	114693.00	95000	20240809	-6.42	66500	20231130	33.68	95000	-6.42	20240809	71300	24.68	20240103	95000	-6.42	20240809	66500	33.68	20231130	0.77	N	007340	500	49 억	294730	N	N	4	N	N
66	20240820	160220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89400	300	2	0.34	1272961000	14219	77.04	88800	90500	88500	115800	62400	89100	89525.41	2.95	-1109	95100	92100	89900	86900	84700	91000	85800	50	26700	500	65930	100	1	9994005	8935	3.25	0.78	12	0.14	27495.00	114693.00	95000	20240809	-5.89	66500	20231130	34.44	95000	-5.89	20240809	71300	25.39	20240103	95000	-5.89	20240809	66500	34.44	20231130	0.82	N	007340	500	49 억	294990	N	N	4	N	N
67	20240820	150223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89300	200	2	0.22	1212259800	13539	73.36	88800	90500	88500	115800	62400	89100	89538.42	2.95	-1046	95100	92100	89900	86900	84700	91000	85800	50	26700	500	65930	100	1	9994005	8925	3.25	0.78	12	0.14	27495.00	114693.00	95000	20240809	-6.00	66500	20231130	34.29	95000	-6.00	20240809	71300	25.25	20240103	95000	-6.00	20240809	66500	34.29	20231130	0.82	N	007340	500	49 억	294990	N	N	128	N	N
68	20240820	140222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89500	400	2	0.45	1000931000	11165	60.50	88800	90500	88600	115800	62400	89100	89649.09	2.95	-775	95100	92100	89900	86900	84700	91000	85800	50	26700	500	65930	100	1	9994005	8945	3.26	0.78	12	0.11	27495.00	114693.00	95000	20240809	-5.79	66500	20231130	34.59	95000	-5.79	20240809	71300	25.53	20240103	95000	-5.79	20240809	66500	34.59	20231130	0.82	N	007340	500	49 억	294990	N	N	128	N	N
69	20240820	130221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89500	400	2	0.45	869018200	9688	52.49	88800	90500	88600	115800	62400	89100	89700.60	2.95	-546	95100	92100	89900	86900	84700	91000	85800	50	26700	500	65930	100	1	9994005	8945	3.26	0.78	12	0.10	27495.00	114693.00	95000	20240809	-5.79	66500	20231130	34.59	95000	-5.79	20240809	71300	25.53	20240103	95000	-5.79	20240809	66500	34.59	20231130	0.82	N	007340	500	49 억	294990	N	N	128	N	N
70	20240820	120222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89800	700	2	0.79	693630700	7720	41.83	88800	90500	88600	115800	62400	89100	89848.73	2.95	-619	95100	92100	89900	86900	84700	91000	85800	50	26700	500	65930	100	1	9994005	8975	3.27	0.78	12	0.08	27495.00	114693.00	95000	20240809	-5.47	66500	20231130	35.04	95000	-5.47	20240809	71300	25.95	20240103	95000	-5.47	20240809	66500	35.04	20231130	0.82	N	007340	500	49 억	294990	N	N	128	N	N
71	20240820	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90200	1100	2	1.23	498755800	5546	30.05	88800	90500	88600	115800	62400	89100	89931.02	2.95	-589	95100	92100	89900	86900	84700	91000	85800	50	26700	500	65930	100	1	9994005	9015	3.28	0.79	12	0.06	27495.00	114693.00	95000	20240809	-5.05	66500	20231130	35.64	95000	-5.05	20240809	71300	26.51	20240103	95000	-5.05	20240809	66500	35.64	20231130	0.82	N	007340	500	49 억	294990	N	N	128	N	N
72	20240820	100221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90100	1000	2	1.12	252453100	2813	15.24	88800	90300	88600	115800	62400	89100	89745.61	2.95	-10	95100	92100	89900	86900	84700	91000	85800	50	26700	500	65930	100	1	9994005	9005	3.28	0.79	12	0.03	27495.00	114693.00	95000	20240809	-5.16	66500	20231130	35.49	95000	-5.16	20240809	71300	26.37	20240103	95000	-5.16	20240809	66500	35.49	20231130	0.82	N	007340	500	49 억	294990	N	N	128	N	N
73	20240820	090221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88700	-400	5	-0.45	13675700	154	0.83	88800	89200	88600	115800	62400	89100	88799.34	2.95	-43	95100	92100	89900	86900	84700	91000	85800	50	26700	500	65930	100	1	9994005	8865	3.23	0.77	12	0.00	27495.00	114693.00	95000	20240809	-6.63	66500	20231130	33.38	95000	-6.63	20240809	71300	24.40	20240103	95000	-6.63	20240809	66500	33.38	20231130	0.82	N	007340	500	49 억	294990	N	N	128	N	N
74	20240819	160220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89100	-2800	5	-3.05	1650599600	18452	103.07	92900	92900	87700	119400	64400	91900	89453.89	2.94	600	93966	92932	91966	90932	89966	93450	91450	50	27500	500	68000	100	1	9994005	8905	3.24	0.78	12	0.18	27495.00	114693.00	95000	20240809	-6.21	66500	20231130	33.98	95000	-6.21	20240809	71300	24.96	20240103	95000	-6.21	20240809	66500	33.98	20231130	0.82	N	007340	500	49 억	293387	N	N	128	N	N
75	20240819	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88600	-3300	5	-3.59	1493038400	16684	93.20	92900	92900	87700	119400	64400	91900	89489.24	2.94	1451	93966	92932	91966	90932	89966	93450	91450	50	27500	500	68000	100	1	9994005	8855	3.22	0.77	12	0.17	27495.00	114693.00	95000	20240809	-6.74	66500	20231130	33.23	95000	-6.74	20240809	71300	24.26	20240103	95000	-6.74	20240809	66500	33.23	20231130	0.82	N	007340	500	49 억	293387	N	N	14	N	N
76	20240819	140221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88500	-3400	5	-3.70	1232385200	13725	76.67	92900	92900	88200	119400	64400	91900	89791.27	2.94	1372	93966	92932	91966	90932	89966	93450	91450	50	27500	500	68000	100	1	9994005	8845	3.22	0.77	12	0.14	27495.00	114693.00	95000	20240809	-6.84	66500	20231130	33.08	95000	-6.84	20240809	71300	24.12	20240103	95000	-6.84	20240809	66500	33.08	20231130	0.82	N	007340	500	49 억	293387	N	N	14	N	N
77	20240819	130222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89100	-2800	5	-3.05	955406800	10600	59.21	92900	92900	88900	119400	64400	91900	90132.72	2.94	650	93966	92932	91966	90932	89966	93450	91450	50	27500	500	68000	100	1	9994005	8905	3.24	0.78	12	0.11	27495.00	114693.00	95000	20240809	-6.21	66500	20231130	33.98	95000	-6.21	20240809	71300	24.96	20240103	95000	-6.21	20240809	66500	33.98	20231130	0.82	N	007340	500	49 억	293387	N	N	14	N	N
78	20240819	120220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89900	-2000	5	-2.18	551618000	6089	34.01	92900	92900	89700	119400	64400	91900	90592.54	2.94	349	93966	92932	91966	90932	89966	93450	91450	50	27500	500	68000	100	1	9994005	8985	3.27	0.78	12	0.06	27495.00	114693.00	95000	20240809	-5.37	66500	20231130	35.19	95000	-5.37	20240809	71300	26.09	20240103	95000	-5.37	20240809	66500	35.19	20231130	0.82	N	007340	500	49 억	293387	N	N	14	N	N
79	20240819	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90200	-1700	5	-1.85	420617200	4632	25.87	92900	92900	90200	119400	64400	91900	90806.82	2.94	286	93966	92932	91966	90932	89966	93450	91450	50	27500	500	68000	100	1	9994005	9015	3.28	0.79	12	0.05	27495.00	114693.00	95000	20240809	-5.05	66500	20231130	35.64	95000	-5.05	20240809	71300	26.51	20240103	95000	-5.05	20240809	66500	35.64	20231130	0.82	N	007340	500	49 억	293387	N	N	14	N	N
80	20240819	100221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90700	-1200	5	-1.31	187893200	2061	11.51	92900	92900	90600	119400	64400	91900	91166.04	2.94	2	93966	92932	91966	90932	89966	93450	91450	50	27500	500	68000	100	1	9994005	9065	3.30	0.79	12	0.02	27495.00	114693.00	95000	20240809	-4.53	66500	20231130	36.39	95000	-4.53	20240809	71300	27.21	20240103	95000	-4.53	20240809	66500	36.39	20231130	0.82	N	007340	500	49 억	293387	N	N	14	N	N
81	20240819	090220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92200	300	2	0.33	9556600	103	0.58	92900	92900	91900	119400	64400	91900	92782.52	2.94	-26	93966	92932	91966	90932	89966	93450	91450	50	27500	500	68000	100	1	9994005	9214	3.35	0.80	12	0.00	27495.00	114693.00	95000	20240809	-2.95	66500	20231130	38.65	95000	-2.95	20240809	71300	29.31	20240103	95000	-2.95	20240809	66500	38.65	20231130	0.82	N	007340	500	49 억	293387	N	N	14	N	N
82	20240816	160219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91900	1400	2	1.55	1640469900	17780	119.06	91400	93000	91000	117600	63400	90500	92265.47	2.92	1972	92766	91632	91066	89932	89366	91350	89650	50	27100	500	66970	100	1	9994005	9184	3.34	0.80	12	0.18	27495.00	114693.00	95000	20240809	-3.26	66500	20231130	38.20	95000	-3.26	20240809	71300	28.89	20240103	95000	-3.26	20240809	66500	38.20	20231130	0.84	N	007340	500	49 억	291765	N	N	14	N	N
83	20240816	150221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91800	1300	2	1.44	1569856700	17011	113.91	91400	93000	91000	117600	63400	90500	92284.80	2.92	2016	92766	91632	91066	89932	89366	91350	89650	50	27100	500	66970	100	1	9994005	9174	3.34	0.80	12	0.17	27495.00	114693.00	95000	20240809	-3.37	66500	20231130	38.05	95000	-3.37	20240809	71300	28.75	20240103	95000	-3.37	20240809	66500	38.05	20231130	0.84	N	007340	500	49 억	291765	N	N	89	N	N
84	20240816	140221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92400	1900	2	2.10	1383414500	14986	100.35	91400	93000	91000	117600	63400	90500	92313.79	2.92	2124	92766	91632	91066	89932	89366	91350	89650	50	27100	500	66970	100	1	9994005	9234	3.36	0.81	12	0.15	27495.00	114693.00	95000	20240809	-2.74	66500	20231130	38.95	95000	-2.74	20240809	71300	29.59	20240103	95000	-2.74	20240809	66500	38.95	20231130	0.84	N	007340	500	49 억	291765	N	N	89	N	N
85	20240816	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92600	2100	2	2.32	1191997100	12914	86.47	91400	93000	91000	117600	63400	90500	92302.70	2.92	2208	92766	91632	91066	89932	89366	91350	89650	50	27100	500	66970	100	1	9994005	9254	3.37	0.81	12	0.13	27495.00	114693.00	95000	20240809	-2.53	66500	20231130	39.25	95000	-2.53	20240809	71300	29.87	20240103	95000	-2.53	20240809	66500	39.25	20231130	0.84	N	007340	500	49 억	291765	N	N	89	N	N
86	20240816	120221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92800	2300	2	2.54	1006873900	10916	73.09	91400	93000	91000	117600	63400	90500	92238.36	2.92	2589	92766	91632	91066	89932	89366	91350	89650	50	27100	500	66970	100	1	9994005	9274	3.38	0.81	12	0.11	27495.00	114693.00	95000	20240809	-2.32	66500	20231130	39.55	95000	-2.32	20240809	71300	30.15	20240103	95000	-2.32	20240809	66500	39.55	20231130	0.84	N	007340	500	49 억	291765	N	N	89	N	N
87	20240816	110221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	93000	2500	2	2.76	824531500	8952	59.94	91400	93000	91000	117600	63400	90500	92105.84	2.92	2796	92766	91632	91066	89932	89366	91350	89650	50	27100	500	66970	100	1	9994005	9294	3.38	0.81	12	0.09	27495.00	114693.00	95000	20240809	-2.11	66500	20231130	39.85	95000	-2.11	20240809	71300	30.43	20240103	95000	-2.11	20240809	66500	39.85	20231130	0.84	N	007340	500	49 억	291765	N	N	89	N	N
88	20240816	100219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92100	1600	2	1.77	497821100	5426	36.33	91400	92300	91000	117600	63400	90500	91747.35	2.92	1630	92766	91632	91066	89932	89366	91350	89650	50	27100	500	66970	100	1	9994005	9204	3.35	0.80	12	0.05	27495.00	114693.00	95000	20240809	-3.05	66500	20231130	38.50	95000	-3.05	20240809	71300	29.17	20240103	95000	-3.05	20240809	66500	38.50	20231130	0.84	N	007340	500	49 억	291765	N	N	89	N	N
89	20240816	090221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91700	1200	2	1.33	7148100	78	0.52	91400	91900	91400	117600	63400	90500	91642.31	2.92	-3	92766	91632	91066	89932	89366	91350	89650	50	27100	500	66970	100	1	9994005	9165	3.34	0.80	12	0.00	27495.00	114693.00	95000	20240809	-3.47	66500	20231130	37.89	95000	-3.47	20240809	71300	28.61	20240103	95000	-3.47	20240809	66500	37.89	20231130	0.84	N	007340	500	49 억	291765	N	N	89	N	N
90	20240814	160221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90500	-500	5	-0.55	1359706500	14931	69.87	91500	92200	90500	118300	63700	91000	91066.00	2.94	-2456	94400	92700	91300	89600	88200	92000	88900	50	27300	500	67340	100	1	9994005	9045	3.29	0.79	12	0.15	27495.00	114693.00	95000	20240809	-4.74	66500	20231130	36.09	95000	-4.74	20240809	71300	26.93	20240103	95000	-4.74	20240809	66500	36.09	20231130	0.84	N	007340	500	49 억	294147	N	N	89	N	N
91	20240814	150221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90800	-200	5	-0.22	1281896900	14073	65.85	91500	92200	90500	118300	63700	91000	91089.10	2.94	-2235	94400	92700	91300	89600	88200	92000	88900	50	27300	500	67340	100	1	9994005	9075	3.30	0.79	12	0.14	27495.00	114693.00	95000	20240809	-4.42	66500	20231130	36.54	95000	-4.42	20240809	71300	27.35	20240103	95000	-4.42	20240809	66500	36.54	20231130	0.84	N	007340	500	49 억	294147	N	N	3	N	N
92	20240814	140223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90700	-300	5	-0.33	995690100	10927	51.13	91500	92200	90500	118300	63700	91000	91122.00	2.94	-2273	94400	92700	91300	89600	88200	92000	88900	50	27300	500	67340	100	1	9994005	9065	3.30	0.79	12	0.11	27495.00	114693.00	95000	20240809	-4.53	66500	20231130	36.39	95000	-4.53	20240809	71300	27.21	20240103	95000	-4.53	20240809	66500	36.39	20231130	0.84	N	007340	500	49 억	294147	N	N	3	N	N
93	20240814	130222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90700	-300	5	-0.33	620141400	6802	31.83	91500	92200	90600	118300	63700	91000	91170.45	2.94	-1611	94400	92700	91300	89600	88200	92000	88900	50	27300	500	67340	100	1	9994005	9065	3.30	0.79	12	0.07	27495.00	114693.00	95000	20240809	-4.53	66500	20231130	36.39	95000	-4.53	20240809	71300	27.21	20240103	95000	-4.53	20240809	66500	36.39	20231130	0.84	N	007340	500	49 억	294147	N	N	3	N	N
94	20240814	120221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91000	0	3	0.00	497870400	5456	25.53	91500	92200	90700	118300	63700	91000	91251.91	2.94	-1454	94400	92700	91300	89600	88200	92000	88900	50	27300	500	67340	100	1	9994005	9095	3.31	0.79	12	0.05	27495.00	114693.00	95000	20240809	-4.21	66500	20231130	36.84	95000	-4.21	20240809	71300	27.63	20240103	95000	-4.21	20240809	66500	36.84	20231130	0.84	N	007340	500	49 억	294147	N	N	3	N	N
95	20240814	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91100	100	2	0.11	371228600	4064	19.02	91500	92200	90700	118300	63700	91000	91345.62	2.94	-1431	94400	92700	91300	89600	88200	92000	88900	50	27300	500	67340	100	1	9994005	9105	3.31	0.79	12	0.04	27495.00	114693.00	95000	20240809	-4.11	66500	20231130	36.99	95000	-4.11	20240809	71300	27.77	20240103	95000	-4.11	20240809	66500	36.99	20231130	0.84	N	007340	500	49 억	294147	N	N	3	N	N
96	20240814	100220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91400	400	2	0.44	233473100	2553	11.95	91500	92200	90700	118300	63700	91000	91450.49	2.94	-1213	94400	92700	91300	89600	88200	92000	88900	50	27300	500	67340	100	1	9994005	9135	3.32	0.80	12	0.03	27495.00	114693.00	95000	20240809	-3.79	66500	20231130	37.44	95000	-3.79	20240809	71300	28.19	20240103	95000	-3.79	20240809	66500	37.44	20231130	0.84	N	007340	500	49 억	294147	N	N	3	N	N
97	20240814	090246	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91600	600	2	0.66	9147100	100	0.47	91500	91800	91100	118300	63700	91000	91471.00	2.94	-21	94400	92700	91300	89600	88200	92000	88900	50	27300	500	67340	100	1	9994005	9155	3.33	0.80	12	0.00	27495.00	114693.00	95000	20240809	-3.58	66500	20231130	37.74	95000	-3.58	20240809	71300	28.47	20240103	95000	-3.58	20240809	66500	37.74	20231130	0.84	N	007340	500	49 억	294147	N	N	3	N	N
98	20240813	160219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91000	-1000	5	-1.09	1942797400	21337	113.36	92000	93000	89900	119600	64400	92000	91053.02	2.93	1016	95466	93732	92466	90732	89466	93100	90100	50	27600	500	68080	100	1	9994005	9095	3.31	0.79	12	0.21	27495.00	114693.00	95000	20240809	-4.21	66500	20231130	36.84	95000	-4.21	20240809	71300	27.63	20240103	95000	-4.21	20240809	66500	36.84	20231130	0.85	N	007340	500	49 억	292677	N	N	3	N	N
99	20240813	150219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90600	-1400	5	-1.52	1897486700	20837	110.70	92000	93000	89900	119600	64400	92000	91063.33	2.93	782	95466	93732	92466	90732	89466	93100	90100	50	27600	500	68080	100	1	9994005	9055	3.30	0.79	12	0.21	27495.00	114693.00	95000	20240809	-4.63	66500	20231130	36.24	95000	-4.63	20240809	71300	27.07	20240103	95000	-4.63	20240809	66500	36.24	20231130	0.85	N	007340	500	49 억	292677	N	N	0	N	N
100	20240813	140218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90800	-1200	5	-1.30	1637369200	17973	95.48	92000	93000	89900	119600	64400	92000	91101.61	2.93	1406	95466	93732	92466	90732	89466	93100	90100	50	27600	500	68080	100	1	9994005	9075	3.30	0.79	12	0.18	27495.00	114693.00	95000	20240809	-4.42	66500	20231130	36.54	95000	-4.42	20240809	71300	27.35	20240103	95000	-4.42	20240809	66500	36.54	20231130	0.85	N	007340	500	49 억	292677	N	N	0	N	N
101	20240813	130220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90900	-1100	5	-1.20	1378731500	15128	80.37	92000	93000	89900	119600	64400	92000	91137.72	2.93	1818	95466	93732	92466	90732	89466	93100	90100	50	27600	500	68080	100	1	9994005	9085	3.31	0.79	12	0.15	27495.00	114693.00	95000	20240809	-4.32	66500	20231130	36.69	95000	-4.32	20240809	71300	27.49	20240103	95000	-4.32	20240809	66500	36.69	20231130	0.85	N	007340	500	49 억	292677	N	N	0	N	N
102	20240813	120219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90100	-1900	5	-2.07	1114858900	12226	64.95	92000	93000	89900	119600	64400	92000	91187.54	2.93	1931	95466	93732	92466	90732	89466	93100	90100	50	27600	500	68080	100	1	9994005	9005	3.28	0.79	12	0.12	27495.00	114693.00	95000	20240809	-5.16	66500	20231130	35.49	95000	-5.16	20240809	71300	26.37	20240103	95000	-5.16	20240809	66500	35.49	20231130	0.85	N	007340	500	49 억	292677	N	N	0	N	N
103	20240813	110218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90500	-1500	5	-1.63	867737100	9487	50.40	92000	93000	90200	119600	64400	92000	91465.91	2.93	1881	95466	93732	92466	90732	89466	93100	90100	50	27600	500	68080	100	1	9994005	9045	3.29	0.79	12	0.09	27495.00	114693.00	95000	20240809	-4.74	66500	20231130	36.09	95000	-4.74	20240809	71300	26.93	20240103	95000	-4.74	20240809	66500	36.09	20231130	0.85	N	007340	500	49 억	292677	N	N	0	N	N
104	20240813	100218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91100	-900	5	-0.98	577242900	6294	33.44	92000	93000	90900	119600	64400	92000	91713.20	2.93	1650	95466	93732	92466	90732	89466	93100	90100	50	27600	500	68080	100	1	9994005	9105	3.31	0.79	12	0.06	27495.00	114693.00	95000	20240809	-4.11	66500	20231130	36.99	95000	-4.11	20240809	71300	27.77	20240103	95000	-4.11	20240809	66500	36.99	20231130	0.85	N	007340	500	49 억	292677	N	N	0	N	N
105	20240813	090218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92100	100	2	0.11	146088400	1588	8.44	92000	92500	91500	119600	64400	92000	91995.21	2.93	554	95466	93732	92466	90732	89466	93100	90100	50	27600	500	68080	100	1	9994005	9204	3.35	0.80	12	0.02	27495.00	114693.00	95000	20240809	-3.05	66500	20231130	38.50	95000	-3.05	20240809	71300	29.17	20240103	95000	-3.05	20240809	66500	38.50	20231130	0.85	N	007340	500	49 억	292677	N	N	0	N	N
106	20240812	160217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92000	-1700	5	-1.81	1742482200	18792	67.69	93500	94200	91200	121800	65600	93700	92724.67	2.97	-3569	96900	95300	93400	91800	89900	96100	92600	50	28100	500	69330	100	1	9994005	9194	3.35	0.80	12	0.19	27495.00	114693.00	95000	20240809	-3.16	66500	20231130	38.35	95000	-3.16	20240809	71300	29.03	20240103	95000	-3.16	20240809	66500	38.35	20231130	0.85	N	007340	500	49 억	296363	N	N	64	N	N
107	20240812	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92300	-1400	5	-1.49	1707132100	18408	66.31	93500	94200	91200	121800	65600	93700	92738.55	2.97	-3587	96900	95300	93400	91800	89900	96100	92600	50	28100	500	69330	100	1	9994005	9224	3.36	0.80	12	0.18	27495.00	114693.00	95000	20240809	-2.84	66500	20231130	38.80	95000	-2.84	20240809	71300	29.45	20240103	95000	-2.84	20240809	66500	38.80	20231130	0.85	N	007340	500	49 억	296363	N	N	64	N	N
108	20240812	140218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	93100	-600	5	-0.64	1402064400	15114	54.44	93500	94200	91200	121800	65600	93700	92765.88	2.97	-2761	96900	95300	93400	91800	89900	96100	92600	50	28100	500	69330	100	1	9994005	9304	3.39	0.81	12	0.15	27495.00	114693.00	95000	20240809	-2.00	66500	20231130	40.00	95000	-2.00	20240809	71300	30.58	20240103	95000	-2.00	20240809	66500	40.00	20231130	0.85	N	007340	500	49 억	296363	N	N	64	N	N
109	20240812	130216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	93000	-700	5	-0.75	1148898800	12388	44.62	93500	94200	91200	121800	65600	93700	92742.80	2.97	-2235	96900	95300	93400	91800	89900	96100	92600	50	28100	500	69330	100	1	9994005	9294	3.38	0.81	12	0.12	27495.00	114693.00	95000	20240809	-2.11	66500	20231130	39.85	95000	-2.11	20240809	71300	30.43	20240103	95000	-2.11	20240809	66500	39.85	20231130	0.85	N	007340	500	49 억	296363	N	N	64	N	N
110	20240812	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92700	-1000	5	-1.07	917962300	9899	35.66	93500	94200	91200	121800	65600	93700	92732.73	2.97	-1907	96900	95300	93400	91800	89900	96100	92600	50	28100	500	69330	100	1	9994005	9264	3.37	0.81	12	0.10	27495.00	114693.00	95000	20240809	-2.42	66500	20231130	39.40	95000	-2.42	20240809	71300	30.01	20240103	95000	-2.42	20240809	66500	39.40	20231130	0.85	N	007340	500	49 억	296363	N	N	64	N	N
111	20240812	110217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92500	-1200	5	-1.28	710380500	7662	27.60	93500	94200	91200	121800	65600	93700	92714.63	2.97	-1603	96900	95300	93400	91800	89900	96100	92600	50	28100	500	69330	100	1	9994005	9244	3.36	0.81	12	0.08	27495.00	114693.00	95000	20240809	-2.63	66500	20231130	39.10	95000	-2.63	20240809	71300	29.73	20240103	95000	-2.63	20240809	66500	39.10	20231130	0.85	N	007340	500	49 억	296363	N	N	64	N	N
112	20240812	100216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	92800	-900	5	-0.96	313633900	3367	12.13	93500	94200	92500	121800	65600	93700	93149.20	2.97	-738	96900	95300	93400	91800	89900	96100	92600	50	28100	500	69330	100	1	9994005	9274	3.38	0.81	12	0.03	27495.00	114693.00	95000	20240809	-2.32	66500	20231130	39.55	95000	-2.32	20240809	71300	30.15	20240103	95000	-2.32	20240809	66500	39.55	20231130	0.85	N	007340	500	49 억	296363	N	N	64	N	N
113	20240812	090214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	93300	-400	5	-0.43	22544700	241	0.87	93500	94000	93300	121800	65600	93700	93545.83	2.97	103	96900	95300	93400	91800	89900	96100	92600	50	28100	500	69330	100	1	9994005	9324	3.39	0.81	12	0.00	27495.00	114693.00	95000	20240809	-1.79	66500	20231130	40.30	95000	-1.79	20240809	71300	30.86	20240103	95000	-1.79	20240809	66500	40.30	20231130	0.85	N	007340	500	49 억	296363	N	N	64	N	N
114	20240809	160215	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	93700	2200	2	2.40	2608881600	27749	107.37	91500	95000	91500	118900	64100	91500	94017.35	2.97	-838	94100	92800	90900	89600	87700	93450	90250	50	27400	500	67710	100	1	9994005	9364	3.41	0.82	12	0.28	27495.00	114693.00	95000	20240809	-1.37	66500	20231130	40.90	95000	-1.37	20240809	71300	31.42	20240103	95000	-1.37	20240809	66500	40.90	20231130	0.84	N	007340	500	49 억	297236	N	N	64	N	N
115	20240809	150219	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	93900	2400	2	2.62	2513354900	26730	103.43	91500	95000	91500	118900	64100	91500	94027.49	2.97	-265	94100	92800	90900	89600	87700	93450	90250	50	27400	500	67710	100	1	9994005	9384	3.42	0.82	12	0.27	27495.00	114693.00	95000	20240809	-1.16	66500	20231130	41.20	95000	-1.16	20240809	71300	31.70	20240103	95000	-1.16	20240809	66500	41.20	20231130	0.84	N	007340	500	49 억	297236	N	N	12	N	N
116	20240809	140218	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	93800	2300	2	2.51	2267335900	24112	93.30	91500	95000	91500	118900	64100	91500	94033.51	2.97	187	94100	92800	90900	89600	87700	93450	90250	50	27400	500	67710	100	1	9994005	9374	3.41	0.82	12	0.24	27495.00	114693.00	95000	20240809	-1.26	66500	20231130	41.05	95000	-1.26	20240809	71300	31.56	20240103	95000	-1.26	20240809	66500	41.05	20231130	0.84	N	007340	500	49 억	297236	N	N	12	N	N
117	20240809	130218	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	94200	2700	2	2.95	2055741600	21867	84.61	91500	95000	91500	118900	64100	91500	94011.14	2.97	1061	94100	92800	90900	89600	87700	93450	90250	50	27400	500	67710	100	1	9994005	9414	3.43	0.82	12	0.22	27495.00	114693.00	95000	20240809	-0.84	66500	20231130	41.65	95000	-0.84	20240809	71300	32.12	20240103	95000	-0.84	20240809	66500	41.65	20231130	0.84	N	007340	500	49 억	297236	N	N	12	N	N
118	20240809	120217	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	94800	3300	2	3.61	1817705700	19352	74.88	91500	95000	91500	118900	64100	91500	93928.57	2.97	1515	94100	92800	90900	89600	87700	93450	90250	50	27400	500	67710	100	1	9994005	9474	3.45	0.83	12	0.19	27495.00	114693.00	95000	20240809	-0.21	66500	20231130	42.56	95000	-0.21	20240809	71300	32.96	20240103	95000	-0.21	20240809	66500	42.56	20231130	0.84	N	007340	500	49 억	297236	N	N	12	N	N
119	20240809	110215	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	94200	2700	2	2.95	1200291900	12839	49.68	91500	94500	91500	118900	64100	91500	93487.96	2.97	1548	94100	92800	90900	89600	87700	93450	90250	50	27400	500	67710	100	1	9994005	9414	3.43	0.82	12	0.13	27495.00	114693.00	94500	20240809	-0.32	66500	20231130	41.65	94500	-0.32	20240809	71300	32.12	20240103	94500	-0.32	20240809	66500	41.65	20231130	0.84	N	007340	500	49 억	297236	N	N	12	N	N
120	20240809	100220	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	93900	2400	2	2.62	827713200	8884	34.38	91500	94500	91500	118900	64100	91500	93168.98	2.97	1953	94100	92800	90900	89600	87700	93450	90250	50	27400	500	67710	100	1	9994005	9384	3.42	0.82	12	0.09	27495.00	114693.00	94500	20240809	-0.63	66500	20231130	41.20	94500	-0.63	20240809	71300	31.70	20240103	94500	-0.63	20240809	66500	41.20	20231130	0.84	N	007340	500	49 억	297236	N	N	12	N	N
121	20240809	090216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91900	400	2	0.44	14676500	160	0.62	91500	92000	91500	118900	64100	91500	91728.12	2.97	5	94100	92800	90900	89600	87700	93450	90250	50	27400	500	67710	100	1	9994005	9184	3.34	0.80	12	0.00	27495.00	114693.00	94200	20230814	-2.44	66500	20231130	38.20	92300	-0.43	20240731	71300	28.89	20240103	94200	-2.44	20230814	66500	38.20	20231130	0.84	N	007340	500	49 억	297236	N	N	12	N	N
122	20240808	160214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91500	1500	2	1.67	2359677200	25833	76.03	89000	92200	89000	117000	63000	90000	91343.54	2.98	-925	94266	92132	89366	87232	84466	93200	88300	50	27000	500	66600	100	1	9994005	9145	3.33	0.80	12	0.26	27495.00	114693.00	94600	20230802	-3.28	66500	20231130	37.59	92300	-0.87	20240731	71300	28.33	20240103	94200	-2.87	20230814	66500	37.59	20231130	0.85	N	007340	500	49 억	297661	N	N	12	N	N
123	20240808	150216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91200	1200	2	1.33	2299588000	25175	74.09	89000	92200	89000	117000	63000	90000	91344.16	2.98	-1181	94266	92132	89366	87232	84466	93200	88300	50	27000	500	66600	100	1	9994005	9115	3.32	0.80	12	0.25	27495.00	114693.00	94600	20230802	-3.59	66500	20231130	37.14	92300	-1.19	20240731	71300	27.91	20240103	94200	-3.18	20230814	66500	37.14	20231130	0.85	N	007340	500	49 억	297661	N	N	62	N	N
124	20240808	140217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91800	1800	2	2.00	1733738300	19016	55.97	89000	92200	89000	117000	63000	90000	91172.67	2.98	-44	94266	92132	89366	87232	84466	93200	88300	50	27000	500	66600	100	1	9994005	9174	3.34	0.80	12	0.19	27495.00	114693.00	94600	20230802	-2.96	66500	20231130	38.05	92300	-0.54	20240731	71300	28.75	20240103	94200	-2.55	20230814	66500	38.05	20231130	0.85	N	007340	500	49 억	297661	N	N	62	N	N
125	20240808	130216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90900	900	2	1.00	1366080900	14995	44.13	89000	92200	89000	117000	63000	90000	91102.50	2.98	61	94266	92132	89366	87232	84466	93200	88300	50	27000	500	66600	100	1	9994005	9085	3.31	0.79	12	0.15	27495.00	114693.00	94600	20230802	-3.91	66500	20231130	36.69	92300	-1.52	20240731	71300	27.49	20240103	94200	-3.50	20230814	66500	36.69	20231130	0.85	N	007340	500	49 억	297661	N	N	62	N	N
126	20240808	120219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90900	900	2	1.00	1187032100	13031	38.35	89000	92200	89000	117000	63000	90000	91093.02	2.98	-76	94266	92132	89366	87232	84466	93200	88300	50	27000	500	66600	100	1	9994005	9085	3.31	0.79	12	0.13	27495.00	114693.00	94600	20230802	-3.91	66500	20231130	36.69	92300	-1.52	20240731	71300	27.49	20240103	94200	-3.50	20230814	66500	36.69	20231130	0.85	N	007340	500	49 억	297661	N	N	62	N	N
127	20240808	110216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90900	900	2	1.00	971462600	10660	31.37	89000	92200	89000	117000	63000	90000	91131.68	2.98	-276	94266	92132	89366	87232	84466	93200	88300	50	27000	500	66600	100	1	9994005	9085	3.31	0.79	12	0.11	27495.00	114693.00	94600	20230802	-3.91	66500	20231130	36.69	92300	-1.52	20240731	71300	27.49	20240103	94200	-3.50	20230814	66500	36.69	20231130	0.85	N	007340	500	49 억	297661	N	N	62	N	N
128	20240808	100215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91500	1500	2	1.67	698120500	7659	22.54	89000	92200	89000	117000	63000	90000	91150.50	2.98	-134	94266	92132	89366	87232	84466	93200	88300	50	27000	500	66600	100	1	9994005	9145	3.33	0.80	12	0.08	27495.00	114693.00	94600	20230802	-3.28	66500	20231130	37.59	92300	-0.87	20240731	71300	28.33	20240103	94200	-2.87	20230814	66500	37.59	20231130	0.85	N	007340	500	49 억	297661	N	N	62	N	N
129	20240808	090214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89900	-100	5	-0.11	20741800	232	0.68	89000	89900	89000	117000	63000	90000	89401.73	2.98	-11	94266	92132	89366	87232	84466	93200	88300	50	27000	500	66600	100	1	9994005	8985	3.27	0.78	12	0.00	27495.00	114693.00	94600	20230802	-4.97	66500	20231130	35.19	92300	-2.60	20240731	71300	26.09	20240103	94200	-4.56	20230814	66500	35.19	20231130	0.85	N	007340	500	49 억	297661	N	N	62	N	N
130	20240807	160211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90000	3600	2	4.17	3056707700	33972	113.81	86700	91500	86600	112300	60500	86400	89977.26	3.03	-6193	92800	89600	86700	83500	80600	91200	85100	50	25900	500	63930	100	1	9994005	8995	3.27	0.78	12	0.34	27495.00	114693.00	94900	20230801	-5.16	66500	20231130	35.34	92300	-2.49	20240731	71300	26.23	20240103	94200	-4.46	20230814	66500	35.34	20231130	0.87	N	007340	500	49 억	303214	N	N	62	N	N
131	20240807	150214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90000	3600	2	4.17	3002618400	33372	111.80	86700	91500	86600	112300	60500	86400	89974.18	3.03	-5970	92800	89600	86700	83500	80600	91200	85100	50	25900	500	63930	100	1	9994005	8995	3.27	0.78	12	0.33	27495.00	114693.00	94900	20230801	-5.16	66500	20231130	35.34	92300	-2.49	20240731	71300	26.23	20240103	94200	-4.46	20230814	66500	35.34	20231130	0.87	N	007340	500	49 억	303214	N	N	156	N	N
132	20240807	140216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91100	4700	2	5.44	2665297300	29648	99.32	86700	91500	86600	112300	60500	86400	89898.05	3.03	-5029	92800	89600	86700	83500	80600	91200	85100	50	25900	500	63930	100	1	9994005	9105	3.31	0.79	12	0.30	27495.00	114693.00	94900	20230801	-4.00	66500	20231130	36.99	92300	-1.30	20240731	71300	27.77	20240103	94200	-3.29	20230814	66500	36.99	20231130	0.87	N	007340	500	49 억	303214	N	N	156	N	N
133	20240807	130215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90500	4100	2	4.75	2030351800	22655	75.89	86700	90900	86600	112300	60500	86400	89620.47	3.03	-4816	92800	89600	86700	83500	80600	91200	85100	50	25900	500	63930	100	1	9994005	9045	3.29	0.79	12	0.23	27495.00	114693.00	94900	20230801	-4.64	66500	20231130	36.09	92300	-1.95	20240731	71300	26.93	20240103	94200	-3.93	20230814	66500	36.09	20231130	0.87	N	007340	500	49 억	303214	N	N	156	N	N
134	20240807	120217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89700	3300	2	3.82	1622336800	18137	60.76	86700	90900	86600	112300	60500	86400	89449.02	3.03	-4078	92800	89600	86700	83500	80600	91200	85100	50	25900	500	63930	100	1	9994005	8965	3.26	0.78	12	0.18	27495.00	114693.00	94900	20230801	-5.48	66500	20231130	34.89	92300	-2.82	20240731	71300	25.81	20240103	94200	-4.78	20230814	66500	34.89	20231130	0.87	N	007340	500	49 억	303214	N	N	156	N	N
135	20240807	110213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89700	3300	2	3.82	1101324900	12346	41.36	86700	90900	86600	112300	60500	86400	89205.00	3.03	-3041	92800	89600	86700	83500	80600	91200	85100	50	25900	500	63930	100	1	9994005	8965	3.26	0.78	12	0.12	27495.00	114693.00	94900	20230801	-5.48	66500	20231130	34.89	92300	-2.82	20240731	71300	25.81	20240103	94200	-4.78	20230814	66500	34.89	20231130	0.87	N	007340	500	49 억	303214	N	N	156	N	N
136	20240807	100214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89100	2700	2	3.12	555104400	6271	21.01	86700	89500	86600	112300	60500	86400	88519.28	3.03	-2262	92800	89600	86700	83500	80600	91200	85100	50	25900	500	63930	100	1	9994005	8905	3.24	0.78	12	0.06	27495.00	114693.00	94900	20230801	-6.11	66500	20231130	33.98	92300	-3.47	20240731	71300	24.96	20240103	94200	-5.41	20230814	66500	33.98	20231130	0.87	N	007340	500	49 억	303214	N	N	156	N	N
137	20240807	090214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87300	900	2	1.04	21561700	248	0.83	86700	87300	86700	112300	60500	86400	86942.34	3.03	-5	92800	89600	86700	83500	80600	91200	85100	50	25900	500	63930	100	1	9994005	8725	3.18	0.76	12	0.00	27495.00	114693.00	94900	20230801	-8.01	66500	20231130	31.28	92300	-5.42	20240731	71300	22.44	20240103	94200	-7.32	20230814	66500	31.28	20231130	0.87	N	007340	500	49 억	303214	N	N	156	N	N
138	20240806	160212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86400	3200	2	3.85	2590236100	29730	58.48	84300	89900	83800	108100	58300	83200	87127.79	3.06	2676	91266	87232	84566	80532	77866	85900	79200	50	24900	500	61560	100	1	9994005	8635	3.14	0.75	12	0.30	27495.00	114693.00	94900	20230801	-8.96	66500	20231130	29.92	92300	-6.39	20240731	71300	21.18	20240103	94200	-8.28	20230814	66500	29.92	20231130	0.87	N	007340	500	49 억	305583	N	N	156	N	N
139	20240806	150214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86900	3700	2	4.45	2451207600	28128	55.32	84300	89900	83800	108100	58300	83200	87144.89	3.06	1831	91266	87232	84566	80532	77866	85900	79200	50	24900	500	61560	100	1	9994005	8685	3.16	0.76	12	0.28	27495.00	114693.00	94900	20230801	-8.43	66500	20231130	30.68	92300	-5.85	20240731	71300	21.88	20240103	94200	-7.75	20230814	66500	30.68	20231130	0.87	N	007340	500	49 억	305583	N	N	203	N	N
140	20240806	140212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88200	5000	2	6.01	2107318100	24214	47.63	84300	89900	83800	108100	58300	83200	87029.07	3.06	3172	91266	87232	84566	80532	77866	85900	79200	50	24900	500	61560	100	1	9994005	8815	3.21	0.77	12	0.24	27495.00	114693.00	94900	20230801	-7.06	66500	20231130	32.63	92300	-4.44	20240731	71300	23.70	20240103	94200	-6.37	20230814	66500	32.63	20231130	0.87	N	007340	500	49 억	305583	N	N	203	N	N
141	20240806	130213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88300	5100	2	6.13	1733816900	19976	39.29	84300	89900	83800	108100	58300	83200	86795.18	3.06	3985	91266	87232	84566	80532	77866	85900	79200	50	24900	500	61560	100	1	9994005	8825	3.21	0.77	12	0.20	27495.00	114693.00	94900	20230801	-6.95	66500	20231130	32.78	92300	-4.33	20240731	71300	23.84	20240103	94200	-6.26	20230814	66500	32.78	20231130	0.87	N	007340	500	49 억	305583	N	N	203	N	N
142	20240806	120215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87600	4400	2	5.29	1390429100	16081	31.63	84300	89900	83800	108100	58300	83200	86464.30	3.06	4057	91266	87232	84566	80532	77866	85900	79200	50	24900	500	61560	100	1	9994005	8755	3.19	0.76	12	0.16	27495.00	114693.00	94900	20230801	-7.69	66500	20231130	31.73	92300	-5.09	20240731	71300	22.86	20240103	94200	-7.01	20230814	66500	31.73	20231130	0.87	N	007340	500	49 억	305583	N	N	203	N	N
143	20240806	110214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	86500	3300	2	3.97	1006304500	11661	22.94	84300	89900	83800	108100	58300	83200	86296.85	3.06	1981	91266	87232	84566	80532	77866	85900	79200	50	24900	500	61560	100	1	9994005	8645	3.15	0.75	12	0.12	27495.00	114693.00	94900	20230801	-8.85	66500	20231130	30.08	92300	-6.28	20240731	71300	21.32	20240103	94200	-8.17	20230814	66500	30.08	20231130	0.87	N	007340	500	49 억	305583	N	N	203	N	N
144	20240806	100212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	87100	3900	2	4.69	640267000	7421	14.60	84300	89900	83800	108100	58300	83200	86278.14	3.06	403	91266	87232	84566	80532	77866	85900	79200	50	24900	500	61560	100	1	9994005	8705	3.17	0.76	12	0.07	27495.00	114693.00	94900	20230801	-8.22	66500	20231130	30.98	92300	-5.63	20240731	71300	22.16	20240103	94200	-7.54	20230814	66500	30.98	20231130	0.87	N	007340	500	49 억	305583	N	N	203	N	N
145	20240806	090212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88500	5300	2	6.37	96239500	1121	2.20	84300	89900	83800	108100	58300	83200	85853.84	3.06	279	91266	87232	84566	80532	77866	85900	79200	50	24900	500	61560	100	1	9994005	8845	3.22	0.77	12	0.01	27495.00	114693.00	94900	20230801	-6.74	66500	20231130	33.08	92300	-4.12	20240731	71300	24.12	20240103	94200	-6.05	20230814	66500	33.08	20231130	0.87	N	007340	500	49 억	305583	N	N	203	N	N
146	20240805	160211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83200	-6000	5	-6.73	4304100000	50809	160.27	87800	88600	81900	115900	62500	89200	84711.43	3.04	3031	92533	90866	89333	87666	86133	90100	86900	50	26700	500	66000	100	1	9994005	8315	3.03	0.73	12	0.51	27495.00	114693.00	94900	20230801	-12.33	66500	20231130	25.11	92300	-9.86	20240731	71300	16.69	20240103	94200	-11.68	20230814	66500	25.11	20231130	0.87	N	007340	500	49 억	303698	N	N	203	N	N
147	20240805	150212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	83400	-5800	5	-6.50	3959622400	46672	147.22	87800	88600	81900	115900	62500	89200	84839.36	3.04	4104	92533	90866	89333	87666	86133	90100	86900	50	26700	500	66000	100	1	9994005	8335	3.03	0.73	12	0.47	27495.00	114693.00	94900	20230801	-12.12	66500	20231130	25.41	92300	-9.64	20240731	71300	16.97	20240103	94200	-11.46	20230814	66500	25.41	20231130	0.87	N	007340	500	49 억	303698	N	N	3	N	N
148	20240805	140213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84300	-4900	5	-5.49	3238939000	37998	119.86	87800	88600	83700	115900	62500	89200	85239.72	3.04	7008	92533	90866	89333	87666	86133	90100	86900	50	26700	500	66000	100	1	9994005	8425	3.07	0.74	12	0.38	27495.00	114693.00	94900	20230801	-11.17	66500	20231130	26.77	92300	-8.67	20240731	71300	18.23	20240103	94200	-10.51	20230814	66500	26.77	20231130	0.87	N	007340	500	49 억	303698	N	N	3	N	N
149	20240805	130211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84800	-4400	5	-4.93	2865724700	33594	105.96	87800	88600	83700	115900	62500	89200	85304.66	3.04	7830	92533	90866	89333	87666	86133	90100	86900	50	26700	500	66000	100	1	9994005	8475	3.08	0.74	12	0.34	27495.00	114693.00	94900	20230801	-10.64	66500	20231130	27.52	92300	-8.13	20240731	71300	18.93	20240103	94200	-9.98	20230814	66500	27.52	20231130	0.87	N	007340	500	49 억	303698	N	N	3	N	N
150	20240805	120211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	84900	-4300	5	-4.82	2272187400	26556	83.76	87800	88600	83700	115900	62500	89200	85562.11	3.04	6366	92533	90866	89333	87666	86133	90100	86900	50	26700	500	66000	100	1	9994005	8485	3.09	0.74	12	0.27	27495.00	114693.00	94900	20230801	-10.54	66500	20231130	27.67	92300	-8.02	20240731	71300	19.07	20240103	94200	-9.87	20230814	66500	27.67	20231130	0.87	N	007340	500	49 억	303698	N	N	3	N	N
151	20240805	110215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	85000	-4200	5	-4.71	1610638300	18701	58.99	87800	88600	84700	115900	62500	89200	86125.78	3.04	3699	92533	90866	89333	87666	86133	90100	86900	50	26700	500	66000	100	1	9994005	8495	3.09	0.74	12	0.19	27495.00	114693.00	94900	20230801	-10.43	66500	20231130	27.82	92300	-7.91	20240731	71300	19.21	20240103	94200	-9.77	20230814	66500	27.82	20231130	0.87	N	007340	500	49 억	303698	N	N	3	N	N
152	20240805	100213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	85700	-3500	5	-3.92	1208990300	13990	44.13	87800	88600	84700	115900	62500	89200	86418.18	3.04	3424	92533	90866	89333	87666	86133	90100	86900	50	26700	500	66000	100	1	9994005	8565	3.12	0.75	12	0.14	27495.00	114693.00	94900	20230801	-9.69	66500	20231130	28.87	92300	-7.15	20240731	71300	20.20	20240103	94200	-9.02	20230814	66500	28.87	20231130	0.87	N	007340	500	49 억	303698	N	N	3	N	N
153	20240805	090211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88400	-800	5	-0.90	105747300	1205	3.80	87800	88400	86600	115900	62500	89200	87757.10	3.04	93	92533	90866	89333	87666	86133	90100	86900	50	26700	500	66000	100	1	9994005	8835	3.22	0.77	12	0.01	27495.00	114693.00	94900	20230801	-6.85	66500	20231130	32.93	92300	-4.23	20240731	71300	23.98	20240103	94200	-6.16	20230814	66500	32.93	20231130	0.87	N	007340	500	49 억	303698	N	N	3	N	N
154	20240802	160209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89200	-1500	5	-1.65	2832371900	31699	131.61	89900	91000	87800	117900	63500	90700	89352.10	3.05	-415	93033	91866	90833	89666	88633	91350	89150	50	27200	500	67110	100	1	9994005	8915	3.24	0.78	12	0.32	27495.00	114693.00	96300	20230727	-7.37	66500	20231130	34.14	92300	-3.36	20240731	71300	25.11	20240103	94600	-5.71	20230802	66500	34.14	20231130	0.86	N	007340	500	49 억	304897	N	N	3	N	N
155	20240802	150207	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	88400	-2300	5	-2.54	2708287600	30302	125.81	89900	91000	87800	117900	63500	90700	89376.53	3.05	-536	93033	91866	90833	89666	88633	91350	89150	50	27200	500	67110	100	1	9994005	8835	3.22	0.77	12	0.30	27495.00	114693.00	96300	20230727	-8.20	66500	20231130	32.93	92300	-4.23	20240731	71300	23.98	20240103	94600	-6.55	20230802	66500	32.93	20231130	0.86	N	007340	500	49 억	304897	N	N	82	N	N
156	20240802	140209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89200	-1500	5	-1.65	1774693200	19767	82.07	89900	91000	88800	117900	63500	90700	89780.60	3.05	-1132	93033	91866	90833	89666	88633	91350	89150	50	27200	500	67110	100	1	9994005	8915	3.24	0.78	12	0.20	27495.00	114693.00	96300	20230727	-7.37	66500	20231130	34.14	92300	-3.36	20240731	71300	25.11	20240103	94600	-5.71	20230802	66500	34.14	20231130	0.86	N	007340	500	49 억	304897	N	N	82	N	N
157	20240802	130209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89800	-900	5	-0.99	1438844600	16019	66.51	89900	91000	88800	117900	63500	90700	89821.12	3.05	-232	93033	91866	90833	89666	88633	91350	89150	50	27200	500	67110	100	1	9994005	8975	3.27	0.78	12	0.16	27495.00	114693.00	96300	20230727	-6.75	66500	20231130	35.04	92300	-2.71	20240731	71300	25.95	20240103	94600	-5.07	20230802	66500	35.04	20231130	0.86	N	007340	500	49 억	304897	N	N	82	N	N
158	20240802	120211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89200	-1500	5	-1.65	1249011800	13900	57.71	89900	91000	88800	117900	63500	90700	89856.96	3.05	236	93033	91866	90833	89666	88633	91350	89150	50	27200	500	67110	100	1	9994005	8915	3.24	0.78	12	0.14	27495.00	114693.00	96300	20230727	-7.37	66500	20231130	34.14	92300	-3.36	20240731	71300	25.11	20240103	94600	-5.71	20230802	66500	34.14	20231130	0.86	N	007340	500	49 억	304897	N	N	82	N	N
159	20240802	110210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89800	-900	5	-0.99	915170100	10159	42.18	89900	91000	89300	117900	63500	90700	90084.66	3.05	890	93033	91866	90833	89666	88633	91350	89150	50	27200	500	67110	100	1	9994005	8975	3.27	0.78	12	0.10	27495.00	114693.00	96300	20230727	-6.75	66500	20231130	35.04	92300	-2.71	20240731	71300	25.95	20240103	94600	-5.07	20230802	66500	35.04	20231130	0.86	N	007340	500	49 억	304897	N	N	82	N	N
160	20240802	100208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	89900	-800	5	-0.88	639033300	7082	29.40	89900	91000	89700	117900	63500	90700	90233.45	3.05	1148	93033	91866	90833	89666	88633	91350	89150	50	27200	500	67110	100	1	9994005	8985	3.27	0.78	12	0.07	27495.00	114693.00	96300	20230727	-6.65	66500	20231130	35.19	92300	-2.60	20240731	71300	26.09	20240103	94600	-4.97	20230802	66500	35.19	20231130	0.86	N	007340	500	49 억	304897	N	N	82	N	N
161	20240802	090212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90800	100	2	0.11	107303200	1191	4.94	89900	90800	89800	117900	63500	90700	90095.05	3.05	269	93033	91866	90833	89666	88633	91350	89150	50	27200	500	67110	100	1	9994005	9075	3.30	0.79	12	0.01	27495.00	114693.00	96300	20230727	-5.71	66500	20231130	36.54	92300	-1.63	20240731	71300	27.35	20240103	94600	-4.02	20230802	66500	36.54	20231130	0.86	N	007340	500	49 억	304897	N	N	82	N	N
162	20240801	160209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90700	-800	5	-0.87	2184656800	24062	55.41	91900	92000	89800	118900	64100	91500	90792.82	3.06	-331	95233	93366	90433	88566	85633	94300	89500	50	27400	500	67710	100	1	9994005	9065	3.30	0.79	12	0.24	27495.00	114693.00	98400	20230726	-7.83	66500	20231130	36.39	92300	-1.73	20240731	71300	27.21	20240103	94900	-4.43	20230801	66500	36.39	20231130	0.88	N	007340	500	49 억	305487	N	N	82	N	N
163	20240801	150210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90600	-900	5	-0.98	2078811300	22893	52.72	91900	92000	89800	118900	64100	91500	90805.54	3.06	-257	95233	93366	90433	88566	85633	94300	89500	50	27400	500	67710	100	1	9994005	9055	3.30	0.79	12	0.23	27495.00	114693.00	98400	20230726	-7.93	66500	20231130	36.24	92300	-1.84	20240731	71300	27.07	20240103	94900	-4.53	20230801	66500	36.24	20231130	0.88	N	007340	500	49 억	305487	N	N	133	N	N
164	20240801	140211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	90900	-600	5	-0.66	1616348400	17810	41.01	91900	92000	89800	118900	64100	91500	90755.10	3.06	545	95233	93366	90433	88566	85633	94300	89500	50	27400	500	67710	100	1	9994005	9085	3.31	0.79	12	0.18	27495.00	114693.00	98400	20230726	-7.62	66500	20231130	36.69	92300	-1.52	20240731	71300	27.49	20240103	94900	-4.21	20230801	66500	36.69	20231130	0.88	N	007340	500	49 억	305487	N	N	133	N	N
165	20240801	130210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91100	-400	5	-0.44	1346016700	14829	34.15	91900	92000	89800	118900	64100	91500	90769.22	3.06	156	95233	93366	90433	88566	85633	94300	89500	50	27400	500	67710	100	1	9994005	9105	3.31	0.79	12	0.15	27495.00	114693.00	98400	20230726	-7.42	66500	20231130	36.99	92300	-1.30	20240731	71300	27.77	20240103	94900	-4.00	20230801	66500	36.99	20231130	0.88	N	007340	500	49 억	305487	N	N	133	N	N
166	20240801	120209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91000	-500	5	-0.55	1160979900	12798	29.47	91900	92000	89800	118900	64100	91500	90715.73	3.06	566	95233	93366	90433	88566	85633	94300	89500	50	27400	500	67710	100	1	9994005	9095	3.31	0.79	12	0.13	27495.00	114693.00	98400	20230726	-7.52	66500	20231130	36.84	92300	-1.41	20240731	71300	27.63	20240103	94900	-4.11	20230801	66500	36.84	20231130	0.88	N	007340	500	49 억	305487	N	N	133	N	N
167	20240801	110211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91100	-400	5	-0.44	814483100	8989	20.70	91900	92000	89800	118900	64100	91500	90608.87	3.06	242	95233	93366	90433	88566	85633	94300	89500	50	27400	500	67710	100	1	9994005	9105	3.31	0.79	12	0.09	27495.00	114693.00	98400	20230726	-7.42	66500	20231130	36.99	92300	-1.30	20240731	71300	27.77	20240103	94900	-4.00	20230801	66500	36.99	20231130	0.88	N	007340	500	49 억	305487	N	N	133	N	N
168	20240801	100209	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91300	-200	5	-0.22	630295700	6965	16.04	91900	92000	89800	118900	64100	91500	90494.72	3.06	551	95233	93366	90433	88566	85633	94300	89500	50	27400	500	67710	100	1	9994005	9125	3.32	0.80	12	0.07	27495.00	114693.00	98400	20230726	-7.22	66500	20231130	37.29	92300	-1.08	20240731	71300	28.05	20240103	94900	-3.79	20230801	66500	37.29	20231130	0.88	N	007340	500	49 억	305487	N	N	133	N	N
169	20240801	090208	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	91700	200	2	0.22	8903100	97	0.22	91900	91900	91600	118900	64100	91500	91784.54	3.06	-78	95233	93366	90433	88566	85633	94300	89500	50	27400	500	67710	100	1	9994005	9165	3.34	0.80	12	0.00	27495.00	114693.00	98400	20230726	-6.81	66500	20231130	37.89	92300	-0.65	20240731	71300	28.61	20240103	94900	-3.37	20230801	66500	37.89	20231130	0.88	N	007340	500	49 억	305487	N	N	133	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History