KissMeData/248070/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161031	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	800	2	2.70	27763941600	929611	45.70	29750	30450	29250	38500	20800	29650	29863.53	19.19	163752	33116	31382	30416	28682	27716	30900	28200	250	8850	500	22530	50	1	50005551	15227	32.19	4.85	12	1.86	946.00	6273.00	32450	20230829	-6.16	16550	20221227	83.99	32450	-6.16	20230829	16800	81.25	20230102	32450	-6.16	20230829	16550	83.99	20221227	2.46	N	248070	500	250 억	9598404	N	N	1692	N	N
3	20230831	151315	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	450	2	1.52	23368236600	784955	38.59	29750	30200	29250	38500	20800	29650	29770.18	19.19	98381	33116	31382	30416	28682	27716	30900	28200	250	8850	500	22530	50	1	50005551	15052	31.82	4.80	12	1.57	946.00	6273.00	32450	20230829	-7.24	16550	20221227	81.87	32450	-7.24	20230829	16800	79.17	20230102	32450	-7.24	20230829	16550	81.87	20221227	2.46	N	248070	500	250 억	9598404	N	N	50	N	N
4	20230831	141430	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	150	2	0.51	18726149650	630236	30.98	29750	30150	29250	38500	20800	29650	29712.93	19.19	44610	33116	31382	30416	28682	27716	30900	28200	250	8850	500	22530	50	1	50005551	14902	31.50	4.75	12	1.26	946.00	6273.00	32450	20230829	-8.17	16550	20221227	80.06	32450	-8.17	20230829	16800	77.38	20230102	32450	-8.17	20230829	16550	80.06	20221227	2.46	N	248070	500	250 억	9598404	N	N	50	N	N
5	20230831	131352	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	50	2	0.17	16980845650	571515	28.10	29750	30150	29250	38500	20800	29650	29712.00	19.19	41502	33116	31382	30416	28682	27716	30900	28200	250	8850	500	22530	50	1	50005551	14852	31.40	4.73	12	1.14	946.00	6273.00	32450	20230829	-8.47	16550	20221227	79.46	32450	-8.47	20230829	16800	76.79	20230102	32450	-8.47	20230829	16550	79.46	20221227	2.46	N	248070	500	250 억	9598404	N	N	50	N	N
6	20230831	121441	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	150	2	0.51	15614052100	525549	25.84	29750	30150	29250	38500	20800	29650	29710.00	19.19	38641	33116	31382	30416	28682	27716	30900	28200	250	8850	500	22530	50	1	50005551	14902	31.50	4.75	12	1.05	946.00	6273.00	32450	20230829	-8.17	16550	20221227	80.06	32450	-8.17	20230829	16800	77.38	20230102	32450	-8.17	20230829	16550	80.06	20221227	2.46	N	248070	500	250 억	9598404	N	N	50	N	N
7	20230831	111912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	50	2	0.17	13429235350	452399	22.24	29750	30150	29250	38500	20800	29650	29684.50	19.19	22948	33116	31382	30416	28682	27716	30900	28200	250	8850	500	22530	50	1	50005551	14852	31.40	4.73	12	0.90	946.00	6273.00	32450	20230829	-8.47	16550	20221227	79.46	32450	-8.47	20230829	16800	76.79	20230102	32450	-8.47	20230829	16550	79.46	20221227	2.46	N	248070	500	250 억	9598404	N	N	50	N	N
8	20230831	101531	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29450	-200	5	-0.67	9667183350	326030	16.03	29750	30150	29250	38500	20800	29650	29651.21	19.19	33773	33116	31382	30416	28682	27716	30900	28200	250	8850	500	22530	50	1	50005551	14727	31.13	4.69	12	0.65	946.00	6273.00	32450	20230829	-9.24	16550	20221227	77.95	32450	-9.24	20230829	16800	75.30	20230102	32450	-9.24	20230829	16550	77.95	20221227	2.46	N	248070	500	250 억	9598404	N	N	50	N	N
9	20230831	091356	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	250	2	0.84	2833609050	95072	4.67	29750	30100	29350	38500	20800	29650	29805.10	19.19	-4720	33116	31382	30416	28682	27716	30900	28200	250	8850	500	22530	50	1	50005551	14952	31.61	4.77	12	0.19	946.00	6273.00	32450	20230829	-7.86	16550	20221227	80.66	32450	-7.86	20230829	16800	77.98	20230102	32450	-7.86	20230829	16550	80.66	20221227	2.46	N	248070	500	250 억	9598404	N	N	50	N	N
10	20230830	161035	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	-2250	5	-7.05	61006710300	2020917	402.00	32000	32150	29450	41450	22350	31900	30188.45	19.29	-67419	32800	32350	32000	31550	31200	32175	31375	250	9550	500	24240	50	1	50005551	14827	31.34	4.73	12	4.04	946.00	6273.00	32450	20230829	-8.63	16550	20221227	79.15	32450	-8.63	20230829	16800	76.49	20230102	32450	-8.63	20230829	16550	79.15	20221227	2.43	N	248070	500	250 억	9648226	N	N	50	N	N
11	20230830	151252	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	-2250	5	-7.05	58482194650	1935627	385.04	32000	32150	29450	41450	22350	31900	30213.55	19.29	-85252	32800	32350	32000	31550	31200	32175	31375	250	9550	500	24240	50	1	50005551	14827	31.34	4.73	12	3.87	946.00	6273.00	32450	20230829	-8.63	16550	20221227	79.15	32450	-8.63	20230829	16800	76.49	20230102	32450	-8.63	20230829	16550	79.15	20221227	2.43	N	248070	500	250 억	9648226	N	N	154	N	N
12	20230830	141344	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	-2000	5	-6.27	50137520400	1654265	329.07	32000	32150	29550	41450	22350	31900	30308.02	19.29	-110406	32800	32350	32000	31550	31200	32175	31375	250	9550	500	24240	50	1	50005551	14952	31.61	4.77	12	3.31	946.00	6273.00	32450	20230829	-7.86	16550	20221227	80.66	32450	-7.86	20230829	16800	77.98	20230102	32450	-7.86	20230829	16550	80.66	20221227	2.43	N	248070	500	250 억	9648226	N	N	154	N	N
13	20230830	131335	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	-2000	5	-6.27	45165019400	1488727	296.14	32000	32150	29550	41450	22350	31900	30337.99	19.29	-100678	32800	32350	32000	31550	31200	32175	31375	250	9550	500	24240	50	1	50005551	14952	31.61	4.77	12	2.98	946.00	6273.00	32450	20230829	-7.86	16550	20221227	80.66	32450	-7.86	20230829	16800	77.98	20230102	32450	-7.86	20230829	16550	80.66	20221227	2.43	N	248070	500	250 억	9648226	N	N	154	N	N
14	20230830	121347	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	-2000	5	-6.27	37149222700	1219518	242.59	32000	32150	29650	41450	22350	31900	30462.19	19.29	-76485	32800	32350	32000	31550	31200	32175	31375	250	9550	500	24240	50	1	50005551	14952	31.61	4.77	12	2.44	946.00	6273.00	32450	20230829	-7.86	16550	20221227	80.66	32450	-7.86	20230829	16800	77.98	20230102	32450	-7.86	20230829	16550	80.66	20221227	2.43	N	248070	500	250 억	9648226	N	N	154	N	N
15	20230830	111857	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	-1800	5	-5.64	33058130700	1083759	215.58	32000	32150	29650	41450	22350	31900	30503.19	19.29	-96453	32800	32350	32000	31550	31200	32175	31375	250	9550	500	24240	50	1	50005551	15052	31.82	4.80	12	2.17	946.00	6273.00	32450	20230829	-7.24	16550	20221227	81.87	32450	-7.24	20230829	16800	79.17	20230102	32450	-7.24	20230829	16550	81.87	20221227	2.43	N	248070	500	250 억	9648226	N	N	154	N	N
16	20230830	101430	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	-1900	5	-5.96	25790623950	841975	167.49	32000	32150	29650	41450	22350	31900	30631.07	19.29	-101514	32800	32350	32000	31550	31200	32175	31375	250	9550	500	24240	50	1	50005551	15002	31.71	4.78	12	1.68	946.00	6273.00	32450	20230829	-7.55	16550	20221227	81.27	32450	-7.55	20230829	16800	78.57	20230102	32450	-7.55	20230829	16550	81.27	20221227	2.43	N	248070	500	250 억	9648226	N	N	154	N	N
17	20230830	091330	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31500	-400	5	-1.25	3404743100	107595	21.40	32000	32150	31400	41450	22350	31900	31644.02	19.29	-23393	32800	32350	32000	31550	31200	32175	31375	250	9550	500	24240	50	1	50005551	15752	33.30	5.02	12	0.22	946.00	6273.00	32450	20230829	-2.93	16550	20221227	90.33	32450	-2.93	20230829	16800	87.50	20230102	32450	-2.93	20230829	16550	90.33	20221227	2.43	N	248070	500	250 억	9648226	N	N	154	N	N
18	20230829	161029	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31900	-200	5	-0.62	16057142100	500929	46.27	32200	32450	31650	41700	22500	32100	32055.35	19.31	27775	33233	32666	31833	31266	30433	32950	31550	250	9600	500	24390	50	1	50005551	15952	33.72	5.09	12	1.00	946.00	6273.00	32450	20230829	-1.69	16550	20221227	92.75	32450	-1.69	20230829	16800	89.88	20230102	32450	-1.69	20230829	16550	92.75	20221227	2.52	N	248070	500	250 억	9654546	N	N	154	N	N
19	20230829	151300	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31850	-250	5	-0.78	15280702800	476564	44.02	32200	32450	31650	41700	22500	32100	32064.32	19.31	33726	33233	32666	31833	31266	30433	32950	31550	250	9600	500	24390	50	1	50005551	15927	33.67	5.08	12	0.95	946.00	6273.00	32450	20230829	-1.85	16550	20221227	92.45	32450	-1.85	20230829	16800	89.58	20230102	32450	-1.85	20230829	16550	92.45	20221227	2.52	N	248070	500	250 억	9654546	N	N	0	N	N
20	20230829	141431	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32150	50	2	0.16	13370464700	416735	38.49	32200	32450	31650	41700	22500	32100	32083.85	19.31	27340	33233	32666	31833	31266	30433	32950	31550	250	9600	500	24390	50	1	50005551	16077	33.99	5.13	12	0.83	946.00	6273.00	32450	20230829	-0.92	16550	20221227	94.26	32450	-0.92	20230829	16800	91.37	20230102	32450	-0.92	20230829	16550	94.26	20221227	2.52	N	248070	500	250 억	9654546	N	N	0	N	N
21	20230829	131331	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32100	0	3	0.00	12202769250	380370	35.13	32200	32450	31650	41700	22500	32100	32081.31	19.31	20906	33233	32666	31833	31266	30433	32950	31550	250	9600	500	24390	50	1	50005551	16052	33.93	5.12	12	0.76	946.00	6273.00	32450	20230829	-1.08	16550	20221227	93.96	32450	-1.08	20230829	16800	91.07	20230102	32450	-1.08	20230829	16550	93.96	20221227	2.52	N	248070	500	250 억	9654546	N	N	0	N	N
22	20230829	121426	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32150	50	2	0.16	11022694400	343605	31.74	32200	32450	31650	41700	22500	32100	32079.55	19.31	17178	33233	32666	31833	31266	30433	32950	31550	250	9600	500	24390	50	1	50005551	16077	33.99	5.13	12	0.69	946.00	6273.00	32450	20230829	-0.92	16550	20221227	94.26	32450	-0.92	20230829	16800	91.37	20230102	32450	-0.92	20230829	16550	94.26	20221227	2.52	N	248070	500	250 억	9654546	N	N	0	N	N
23	20230829	112115	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32150	50	2	0.16	10054548550	313474	28.95	32200	32450	31650	41700	22500	32100	32074.58	19.31	16839	33233	32666	31833	31266	30433	32950	31550	250	9600	500	24390	50	1	50005551	16077	33.99	5.13	12	0.63	946.00	6273.00	32450	20230829	-0.92	16550	20221227	94.26	32450	-0.92	20230829	16800	91.37	20230102	32450	-0.92	20230829	16550	94.26	20221227	2.52	N	248070	500	250 억	9654546	N	N	0	N	N
24	20230829	101524	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32200	100	2	0.31	7525527750	234888	21.69	32200	32450	31650	41700	22500	32100	32038.79	19.31	3871	33233	32666	31833	31266	30433	32950	31550	250	9600	500	24390	50	1	50005551	16102	34.04	5.13	12	0.47	946.00	6273.00	32450	20230829	-0.77	16550	20221227	94.56	32450	-0.77	20230829	16800	91.67	20230102	32450	-0.77	20230829	16550	94.56	20221227	2.52	N	248070	500	250 억	9654546	N	N	0	N	N
25	20230829	091012	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31750	-350	5	-1.09	2030198100	63590	5.87	32200	32250	31650	41700	22500	32100	31926.32	19.31	-8110	33233	32666	31833	31266	30433	32950	31550	250	9600	500	24390	50	1	50005551	15877	33.56	5.06	12	0.13	946.00	6273.00	32400	20230828	-2.01	16550	20221227	91.84	32400	-2.01	20230828	16800	88.99	20230102	32400	-2.01	20230828	16550	91.84	20221227	2.52	N	248070	500	250 억	9654546	N	N	0	N	N
26	20230828	160959	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32100	1300	2	4.22	34047697050	1070293	170.76	31050	32400	31000	40000	21600	30800	31811.31	18.94	222009	32300	31550	30900	30150	29500	31925	30525	250	9200	500	23400	50	1	50005551	16052	33.93	5.12	12	2.14	946.00	6273.00	32400	20230828	-0.93	16550	20221227	93.96	32400	-0.93	20230828	16800	91.07	20230102	32400	-0.93	20230828	16550	93.96	20221227	2.52	N	248070	500	250 억	9468685	N	N	0	N	N
27	20230828	151009	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32100	1300	2	4.22	32427642450	1019840	162.71	31050	32400	31000	40000	21600	30800	31796.79	18.94	208239	32300	31550	30900	30150	29500	31925	30525	250	9200	500	23400	50	1	50005551	16052	33.93	5.12	12	2.04	946.00	6273.00	32400	20230828	-0.93	16550	20221227	93.96	32400	-0.93	20230828	16800	91.07	20230102	32400	-0.93	20230828	16550	93.96	20221227	2.52	N	248070	500	250 억	9468685	N	N	0	N	N
28	20230828	141012	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31900	1100	2	3.57	28435130950	895267	142.84	31050	32400	31000	40000	21600	30800	31761.62	18.94	160266	32300	31550	30900	30150	29500	31925	30525	250	9200	500	23400	50	1	50005551	15952	33.72	5.09	12	1.79	946.00	6273.00	32400	20230828	-1.54	16550	20221227	92.75	32400	-1.54	20230828	16800	89.88	20230102	32400	-1.54	20230828	16550	92.75	20221227	2.52	N	248070	500	250 억	9468685	N	N	0	N	N
29	20230828	131021	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31900	1100	2	3.57	25913714250	816311	130.24	31050	32400	31000	40000	21600	30800	31744.90	18.94	146819	32300	31550	30900	30150	29500	31925	30525	250	9200	500	23400	50	1	50005551	15952	33.72	5.09	12	1.63	946.00	6273.00	32400	20230828	-1.54	16550	20221227	92.75	32400	-1.54	20230828	16800	89.88	20230102	32400	-1.54	20230828	16550	92.75	20221227	2.52	N	248070	500	250 억	9468685	N	N	0	N	N
30	20230828	121012	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31950	1150	2	3.73	23441569250	738883	117.89	31050	32400	31000	40000	21600	30800	31725.68	18.94	136852	32300	31550	30900	30150	29500	31925	30525	250	9200	500	23400	50	1	50005551	15977	33.77	5.09	12	1.48	946.00	6273.00	32400	20230828	-1.39	16550	20221227	93.05	32400	-1.39	20230828	16800	90.18	20230102	32400	-1.39	20230828	16550	93.05	20221227	2.52	N	248070	500	250 억	9468685	N	N	0	N	N
31	20230828	111008	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31700	900	2	2.92	20825286100	656610	104.76	31050	32400	31000	40000	21600	30800	31716.37	18.94	128567	32300	31550	30900	30150	29500	31925	30525	250	9200	500	23400	50	1	50005551	15852	33.51	5.05	12	1.31	946.00	6273.00	32400	20230828	-2.16	16550	20221227	91.54	32400	-2.16	20230828	16800	88.69	20230102	32400	-2.16	20230828	16550	91.54	20221227	2.52	N	248070	500	250 억	9468685	N	N	0	N	N
32	20230828	100958	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32250	1450	2	4.71	14683260900	463303	73.92	31050	32400	31000	40000	21600	30800	31692.57	18.94	130193	32300	31550	30900	30150	29500	31925	30525	250	9200	500	23400	50	1	50005551	16127	34.09	5.14	12	0.93	946.00	6273.00	32400	20230828	-0.46	16550	20221227	94.86	32400	-0.46	20230828	16800	91.96	20230102	32400	-0.46	20230828	16550	94.86	20221227	2.52	N	248070	500	250 억	9468685	N	N	0	N	N
33	20230828	091011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31350	550	2	1.79	1657479550	53098	8.47	31050	31450	31000	40000	21600	30800	31215.48	18.94	14664	32300	31550	30900	30150	29500	31925	30525	250	9200	500	23400	50	1	50005551	15677	33.14	5.00	12	0.11	946.00	6273.00	31900	20230823	-1.72	16550	20221227	89.43	31900	-1.72	20230823	16800	86.61	20230102	31900	-1.72	20230823	16550	89.43	20221227	2.52	N	248070	500	250 억	9468685	N	N	0	N	N
34	20230825	161004	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30800	-150	5	-0.48	19360996800	621914	76.45	30350	31650	30250	40200	21700	30950	31131.65	18.83	104597	31850	31400	30900	30450	29950	31625	30675	250	9250	500	23520	50	1	50005551	15402	32.56	4.91	12	1.24	946.00	6273.00	31900	20230823	-3.45	16550	20221227	86.10	31900	-3.45	20230823	16800	83.33	20230102	31900	-3.45	20230823	16550	86.10	20221227	2.69	N	248070	500	250 억	9417288	N	N	369	N	N
35	20230825	151010	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30900	-50	5	-0.16	18490698550	593678	72.98	30350	31650	30250	40200	21700	30950	31146.01	18.83	96381	31850	31400	30900	30450	29950	31625	30675	250	9250	500	23520	50	1	50005551	15452	32.66	4.93	12	1.19	946.00	6273.00	31900	20230823	-3.13	16550	20221227	86.71	31900	-3.13	20230823	16800	83.93	20230102	31900	-3.13	20230823	16550	86.71	20221227	2.69	N	248070	500	250 억	9417288	N	N	369	N	N
36	20230825	141008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31050	100	2	0.32	15837926250	507905	62.43	30350	31650	30250	40200	21700	30950	31182.86	18.83	77841	31850	31400	30900	30450	29950	31625	30675	250	9250	500	23520	50	1	50005551	15527	32.82	4.95	12	1.02	946.00	6273.00	31900	20230823	-2.66	16550	20221227	87.61	31900	-2.66	20230823	16800	84.82	20230102	31900	-2.66	20230823	16550	87.61	20221227	2.69	N	248070	500	250 억	9417288	N	N	369	N	N
37	20230825	131003	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31250	300	2	0.97	14499246600	464995	57.16	30350	31650	30250	40200	21700	30950	31181.52	18.83	80593	31850	31400	30900	30450	29950	31625	30675	250	9250	500	23520	50	1	50005551	15627	33.03	4.98	12	0.93	946.00	6273.00	31900	20230823	-2.04	16550	20221227	88.82	31900	-2.04	20230823	16800	86.01	20230102	31900	-2.04	20230823	16550	88.82	20221227	2.69	N	248070	500	250 억	9417288	N	N	369	N	N
38	20230825	121005	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31400	450	2	1.45	13116572250	420901	51.74	30350	31650	30250	40200	21700	30950	31163.09	18.83	74775	31850	31400	30900	30450	29950	31625	30675	250	9250	500	23520	50	1	50005551	15702	33.19	5.01	12	0.84	946.00	6273.00	31900	20230823	-1.57	16550	20221227	89.73	31900	-1.57	20230823	16800	86.90	20230102	31900	-1.57	20230823	16550	89.73	20221227	2.69	N	248070	500	250 억	9417288	N	N	369	N	N
39	20230825	111004	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31350	400	2	1.29	11375240950	365364	44.91	30350	31650	30250	40200	21700	30950	31134.00	18.83	71583	31850	31400	30900	30450	29950	31625	30675	250	9250	500	23520	50	1	50005551	15677	33.14	5.00	12	0.73	946.00	6273.00	31900	20230823	-1.72	16550	20221227	89.43	31900	-1.72	20230823	16800	86.61	20230102	31900	-1.72	20230823	16550	89.43	20221227	2.69	N	248070	500	250 억	9417288	N	N	369	N	N
40	20230825	101010	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31250	300	2	0.97	8819435050	283398	34.84	30350	31650	30250	40200	21700	30950	31120.32	18.83	66741	31850	31400	30900	30450	29950	31625	30675	250	9250	500	23520	50	1	50005551	15627	33.03	4.98	12	0.57	946.00	6273.00	31900	20230823	-2.04	16550	20221227	88.82	31900	-2.04	20230823	16800	86.01	20230102	31900	-2.04	20230823	16550	88.82	20221227	2.69	N	248070	500	250 억	9417288	N	N	369	N	N
41	20230825	091001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30700	-250	5	-0.81	2028101050	66208	8.14	30350	30900	30250	40200	21700	30950	30632.19	18.83	30942	31850	31400	30900	30450	29950	31625	30675	250	9250	500	23520	50	1	50005551	15352	32.45	4.89	12	0.13	946.00	6273.00	31900	20230823	-3.76	16550	20221227	85.50	31900	-3.76	20230823	16800	82.74	20230102	31900	-3.76	20230823	16550	85.50	20221227	2.69	N	248070	500	250 억	9417288	N	N	369	N	N
42	20230824	160958	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30950	650	2	2.15	24991674350	809220	86.31	30800	31350	30400	39350	21250	30300	30883.57	18.73	108527	32500	31400	30800	29700	29100	31100	29400	250	9050	500	23020	50	1	50005551	15477	32.72	4.93	12	1.62	946.00	6273.00	31900	20230823	-2.98	16550	20221227	87.01	31900	-2.98	20230823	16800	84.23	20230102	31900	-2.98	20230823	16550	87.01	20221227	2.56	N	248070	500	250 억	9365116	N	N	369	N	N
43	20230824	150956	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30900	600	2	1.98	24077194550	779630	83.15	30800	31350	30400	39350	21250	30300	30882.85	18.73	101720	32500	31400	30800	29700	29100	31100	29400	250	9050	500	23020	50	1	50005551	15452	32.66	4.93	12	1.56	946.00	6273.00	31900	20230823	-3.13	16550	20221227	86.71	31900	-3.13	20230823	16800	83.93	20230102	31900	-3.13	20230823	16550	86.71	20221227	2.56	N	248070	500	250 억	9365116	N	N	5	N	N
44	20230824	140957	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30600	300	2	0.99	19889459000	644172	68.71	30800	31350	30400	39350	21250	30300	30876.01	18.73	102154	32500	31400	30800	29700	29100	31100	29400	250	9050	500	23020	50	1	50005551	15302	32.35	4.88	12	1.29	946.00	6273.00	31900	20230823	-4.08	16550	20221227	84.89	31900	-4.08	20230823	16800	82.14	20230102	31900	-4.08	20230823	16550	84.89	20221227	2.56	N	248070	500	250 억	9365116	N	N	5	N	N
45	20230824	131001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30700	400	2	1.32	17444597200	564395	60.20	30800	31350	30400	39350	21250	30300	30908.49	18.73	92830	32500	31400	30800	29700	29100	31100	29400	250	9050	500	23020	50	1	50005551	15352	32.45	4.89	12	1.13	946.00	6273.00	31900	20230823	-3.76	16550	20221227	85.50	31900	-3.76	20230823	16800	82.74	20230102	31900	-3.76	20230823	16550	85.50	20221227	2.56	N	248070	500	250 억	9365116	N	N	5	N	N
46	20230824	121004	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30650	350	2	1.16	16172618200	523038	55.79	30800	31350	30400	39350	21250	30300	30920.54	18.73	89672	32500	31400	30800	29700	29100	31100	29400	250	9050	500	23020	50	1	50005551	15327	32.40	4.89	12	1.05	946.00	6273.00	31900	20230823	-3.92	16550	20221227	85.20	31900	-3.92	20230823	16800	82.44	20230102	31900	-3.92	20230823	16550	85.20	20221227	2.56	N	248070	500	250 억	9365116	N	N	5	N	N
47	20230824	110959	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30750	450	2	1.49	14127602600	456464	48.69	30800	31350	30400	39350	21250	30300	30950.09	18.73	87752	32500	31400	30800	29700	29100	31100	29400	250	9050	500	23020	50	1	50005551	15377	32.51	4.90	12	0.91	946.00	6273.00	31900	20230823	-3.61	16550	20221227	85.80	31900	-3.61	20230823	16800	83.04	20230102	31900	-3.61	20230823	16550	85.80	20221227	2.56	N	248070	500	250 억	9365116	N	N	5	N	N
48	20230824	100955	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30850	550	2	1.82	7429029550	240685	25.67	30800	31250	30400	39350	21250	30300	30866.19	18.73	26470	32500	31400	30800	29700	29100	31100	29400	250	9050	500	23020	50	1	50005551	15427	32.61	4.92	12	0.48	946.00	6273.00	31900	20230823	-3.29	16550	20221227	86.40	31900	-3.29	20230823	16800	83.63	20230102	31900	-3.29	20230823	16550	86.40	20221227	2.56	N	248070	500	250 억	9365116	N	N	5	N	N
49	20230824	090958	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31000	700	2	2.31	2384712850	77182	8.23	30800	31250	30600	39350	21250	30300	30897.27	18.73	15537	32500	31400	30800	29700	29100	31100	29400	250	9050	500	23020	50	1	50005551	15502	32.77	4.94	12	0.15	946.00	6273.00	31900	20230823	-2.82	16550	20221227	87.31	31900	-2.82	20230823	16800	84.52	20230102	31900	-2.82	20230823	16550	87.31	20221227	2.56	N	248070	500	250 억	9365116	N	N	5	N	N
50	20230823	160954	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30300	-1100	5	-3.50	28830052600	929261	57.92	31300	31900	30200	40800	22000	31400	31024.66	18.62	25663	32433	31916	31083	30566	29733	32175	30825	250	9400	500	23860	50	1	50005551	15152	32.03	4.83	12	1.86	946.00	6273.00	31900	20230823	-5.02	16550	20221227	83.08	31900	-5.02	20230823	16800	80.36	20230102	31900	-5.02	20230823	16550	83.08	20221227	2.64	N	248070	500	250 억	9310769	N	N	5	N	N
51	20230823	150951	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30450	-950	5	-3.03	27116466250	872775	54.40	31300	31900	30300	40800	22000	31400	31068.62	18.62	5665	32433	31916	31083	30566	29733	32175	30825	250	9400	500	23860	50	1	50005551	15227	32.19	4.85	12	1.75	946.00	6273.00	31900	20230823	-4.55	16550	20221227	83.99	31900	-4.55	20230823	16800	81.25	20230102	31900	-4.55	20230823	16550	83.99	20221227	2.64	N	248070	500	250 억	9310769	N	N	445	N	N
52	20230823	141001	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30700	-700	5	-2.23	24210312200	777657	48.47	31300	31900	30300	40800	22000	31400	31131.80	18.62	9168	32433	31916	31083	30566	29733	32175	30825	250	9400	500	23860	50	1	50005551	15352	32.45	4.89	12	1.56	946.00	6273.00	31900	20230823	-3.76	16550	20221227	85.50	31900	-3.76	20230823	16800	82.74	20230102	31900	-3.76	20230823	16550	85.50	20221227	2.64	N	248070	500	250 억	9310769	N	N	445	N	N
53	20230823	130951	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30450	-950	5	-3.03	21388600200	685442	42.73	31300	31900	30350	40800	22000	31400	31203.62	18.62	16355	32433	31916	31083	30566	29733	32175	30825	250	9400	500	23860	50	1	50005551	15227	32.19	4.85	12	1.37	946.00	6273.00	31900	20230823	-4.55	16550	20221227	83.99	31900	-4.55	20230823	16800	81.25	20230102	31900	-4.55	20230823	16550	83.99	20221227	2.64	N	248070	500	250 억	9310769	N	N	445	N	N
54	20230823	120959	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30900	-500	5	-1.59	17069001950	544348	33.93	31300	31900	30700	40800	22000	31400	31356.65	18.62	15574	32433	31916	31083	30566	29733	32175	30825	250	9400	500	23860	50	1	50005551	15452	32.66	4.93	12	1.09	946.00	6273.00	31900	20230823	-3.13	16550	20221227	86.71	31900	-3.13	20230823	16800	83.93	20230102	31900	-3.13	20230823	16550	86.71	20221227	2.64	N	248070	500	250 억	9310769	N	N	445	N	N
55	20230823	110953	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31200	-200	5	-0.64	14132238500	449479	28.02	31300	31900	30900	40800	22000	31400	31441.53	18.62	6969	32433	31916	31083	30566	29733	32175	30825	250	9400	500	23860	50	1	50005551	15602	32.98	4.97	12	0.90	946.00	6273.00	31900	20230823	-2.19	16550	20221227	88.52	31900	-2.19	20230823	16800	85.71	20230102	31900	-2.19	20230823	16550	88.52	20221227	2.64	N	248070	500	250 억	9310769	N	N	445	N	N
56	20230823	100954	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31350	-50	5	-0.16	10900341750	345539	21.54	31300	31900	31100	40800	22000	31400	31546.61	18.62	2765	32433	31916	31083	30566	29733	32175	30825	250	9400	500	23860	50	1	50005551	15677	33.14	5.00	12	0.69	946.00	6273.00	31900	20230823	-1.72	16550	20221227	89.43	31900	-1.72	20230823	16800	86.61	20230102	31900	-1.72	20230823	16550	89.43	20221227	2.64	N	248070	500	250 억	9310769	N	N	445	N	N
57	20230823	091002	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31800	400	2	1.27	4781999150	151150	9.42	31300	31900	31300	40800	22000	31400	31640.08	18.62	-3966	32433	31916	31083	30566	29733	32175	30825	250	9400	500	23860	50	1	50005551	15902	33.62	5.07	12	0.30	946.00	6273.00	31900	20230823	-0.31	16550	20221227	92.15	31900	-0.31	20230823	16800	89.29	20230102	31900	-0.31	20230823	16550	92.15	20221227	2.64	N	248070	500	250 억	9310769	N	N	445	N	N
58	20230822	160949	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31400	1050	2	3.46	49408602100	1582549	128.86	30400	31600	30250	39450	21250	30350	31222.31	18.15	286322	31483	30916	30433	29866	29383	30875	29825	250	9100	500	23060	50	1	50005551	15702	33.19	5.01	12	3.16	946.00	6273.00	31600	20230822	-0.63	16550	20221227	89.73	31600	-0.63	20230822	16800	86.90	20230102	31600	-0.63	20230822	16550	89.73	20221227	2.63	N	248070	500	250 억	9074592	N	N	445	N	N
59	20230822	150949	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31350	1000	2	3.29	47786359550	1530818	124.65	30400	31600	30250	39450	21250	30350	31217.75	18.15	268821	31483	30916	30433	29866	29383	30875	29825	250	9100	500	23060	50	1	50005551	15677	33.14	5.00	12	3.06	946.00	6273.00	31600	20230822	-0.79	16550	20221227	89.43	31600	-0.79	20230822	16800	86.61	20230102	31600	-0.79	20230822	16550	89.43	20221227	2.63	N	248070	500	250 억	9074592	N	N	0	N	N
60	20230822	140950	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31300	950	2	3.13	43216229850	1384910	112.77	30400	31600	30250	39450	21250	30350	31206.75	18.15	233885	31483	30916	30433	29866	29383	30875	29825	250	9100	500	23060	50	1	50005551	15652	33.09	4.99	12	2.77	946.00	6273.00	31600	20230822	-0.95	16550	20221227	89.12	31600	-0.95	20230822	16800	86.31	20230102	31600	-0.95	20230822	16550	89.12	20221227	2.63	N	248070	500	250 억	9074592	N	N	0	N	N
61	20230822	130947	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31400	1050	2	3.46	39891796900	1278801	104.13	30400	31600	30250	39450	21250	30350	31196.47	18.15	212773	31483	30916	30433	29866	29383	30875	29825	250	9100	500	23060	50	1	50005551	15702	33.19	5.01	12	2.56	946.00	6273.00	31600	20230822	-0.63	16550	20221227	89.73	31600	-0.63	20230822	16800	86.90	20230102	31600	-0.63	20230822	16550	89.73	20221227	2.63	N	248070	500	250 억	9074592	N	N	0	N	N
62	20230822	120934	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31300	950	2	3.13	36129887950	1159075	94.38	30400	31600	30250	39450	21250	30350	31173.22	18.15	186149	31483	30916	30433	29866	29383	30875	29825	250	9100	500	23060	50	1	50005551	15652	33.09	4.99	12	2.32	946.00	6273.00	31600	20230822	-0.95	16550	20221227	89.12	31600	-0.95	20230822	16800	86.31	20230102	31600	-0.95	20230822	16550	89.12	20221227	2.63	N	248070	500	250 억	9074592	N	N	0	N	N
63	20230822	110947	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31150	800	2	2.64	32998991900	1058775	86.21	30400	31600	30250	39450	21250	30350	31169.22	18.15	166241	31483	30916	30433	29866	29383	30875	29825	250	9100	500	23060	50	1	50005551	15577	32.93	4.97	12	2.12	946.00	6273.00	31600	20230822	-1.42	16550	20221227	88.22	31600	-1.42	20230822	16800	85.42	20230102	31600	-1.42	20230822	16550	88.22	20221227	2.63	N	248070	500	250 억	9074592	N	N	0	N	N
64	20230822	100943	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31400	1050	2	3.46	20579117800	662441	53.94	30400	31450	30250	39450	21250	30350	31068.50	18.15	125348	31483	30916	30433	29866	29383	30875	29825	250	9100	500	23060	50	1	50005551	15702	33.19	5.01	12	1.32	946.00	6273.00	31450	20230822	-0.16	16550	20221227	89.73	31450	-0.16	20230822	16800	86.90	20230102	31450	-0.16	20230822	16550	89.73	20221227	2.63	N	248070	500	250 억	9074592	N	N	0	N	N
65	20230822	090944	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30550	200	2	0.66	2124521950	69743	5.68	30400	30700	30250	39450	21250	30350	30466.65	18.15	19449	31483	30916	30433	29866	29383	30875	29825	250	9100	500	23060	50	1	50005551	15277	32.29	4.87	12	0.14	946.00	6273.00	31350	20230720	-2.55	16550	20221227	84.59	31350	-2.55	20230720	16800	81.85	20230102	31350	-2.55	20230720	16550	84.59	20221227	2.63	N	248070	500	250 억	9074592	N	N	0	N	N
66	20230821	160942	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30350	200	2	0.66	37228121100	1213484	114.86	30350	31000	29950	39150	21150	30150	30679.36	17.48	340145	30983	30566	29983	29566	28983	30775	29775	250	9000	500	22910	50	1	50005551	15177	32.08	4.84	12	2.43	946.00	6273.00	31350	20230720	-3.19	16550	20221227	83.38	31350	-3.19	20230720	16800	80.65	20230102	31350	-3.19	20230720	16550	83.38	20221227	2.56	N	248070	500	250 억	8739164	N	N	204	N	N
67	20230821	150948	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30400	250	2	0.83	36009162900	1173272	111.06	30350	31000	29950	39150	21150	30150	30691.26	17.48	328328	30983	30566	29983	29566	28983	30775	29775	250	9000	500	22910	50	1	50005551	15202	32.14	4.85	12	2.35	946.00	6273.00	31350	20230720	-3.03	16550	20221227	83.69	31350	-3.03	20230720	16800	80.95	20230102	31350	-3.03	20230720	16550	83.69	20221227	2.56	N	248070	500	250 억	8739164	N	N	204	N	N
68	20230821	140945	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30850	700	2	2.32	30212999600	983504	93.09	30350	31000	29950	39150	21150	30150	30719.79	17.48	270441	30983	30566	29983	29566	28983	30775	29775	250	9000	500	22910	50	1	50005551	15427	32.61	4.92	12	1.97	946.00	6273.00	31350	20230720	-1.59	16550	20221227	86.40	31350	-1.59	20230720	16800	83.63	20230102	31350	-1.59	20230720	16550	86.40	20221227	2.56	N	248070	500	250 억	8739164	N	N	204	N	N
69	20230821	130955	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30800	650	2	2.16	26278263500	856092	81.03	30350	31000	29950	39150	21150	30150	30695.64	17.48	226276	30983	30566	29983	29566	28983	30775	29775	250	9000	500	22910	50	1	50005551	15402	32.56	4.91	12	1.71	946.00	6273.00	31350	20230720	-1.75	16550	20221227	86.10	31350	-1.75	20230720	16800	83.33	20230102	31350	-1.75	20230720	16550	86.10	20221227	2.56	N	248070	500	250 억	8739164	N	N	204	N	N
70	20230821	120952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30850	700	2	2.32	23009177550	750184	71.01	30350	31000	29950	39150	21150	30150	30671.42	17.48	182252	30983	30566	29983	29566	28983	30775	29775	250	9000	500	22910	50	1	50005551	15427	32.61	4.92	12	1.50	946.00	6273.00	31350	20230720	-1.59	16550	20221227	86.40	31350	-1.59	20230720	16800	83.63	20230102	31350	-1.59	20230720	16550	86.40	20221227	2.56	N	248070	500	250 억	8739164	N	N	204	N	N
71	20230821	110943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30800	650	2	2.16	18064535850	589987	55.85	30350	31000	29950	39150	21150	30150	30618.58	17.48	120059	30983	30566	29983	29566	28983	30775	29775	250	9000	500	22910	50	1	50005551	15402	32.56	4.91	12	1.18	946.00	6273.00	31350	20230720	-1.75	16550	20221227	86.10	31350	-1.75	20230720	16800	83.33	20230102	31350	-1.75	20230720	16550	86.10	20221227	2.56	N	248070	500	250 억	8739164	N	N	204	N	N
72	20230821	100942	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	300	2	1.00	14350624650	468612	44.36	30350	31000	29950	39150	21150	30150	30623.74	17.48	61259	30983	30566	29983	29566	28983	30775	29775	250	9000	500	22910	50	1	50005551	15227	32.19	4.85	12	0.94	946.00	6273.00	31350	20230720	-2.87	16550	20221227	83.99	31350	-2.87	20230720	16800	81.25	20230102	31350	-2.87	20230720	16550	83.99	20221227	2.56	N	248070	500	250 억	8739164	N	N	204	N	N
73	20230821	090951	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30700	550	2	1.82	5894297550	191673	18.14	30350	31000	30350	39150	21150	30150	30752.03	17.48	39103	30983	30566	29983	29566	28983	30775	29775	250	9000	500	22910	50	1	50005551	15352	32.45	4.89	12	0.38	946.00	6273.00	31350	20230720	-2.07	16550	20221227	85.50	31350	-2.07	20230720	16800	82.74	20230102	31350	-2.07	20230720	16550	85.50	20221227	2.56	N	248070	500	250 억	8739164	N	N	204	N	N
74	20230818	160943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	250	2	0.84	31571098800	1050080	69.70	29650	30400	29400	38850	20950	29900	30065.16	16.82	329616	31166	30532	29316	28682	27466	30850	29000	250	8950	500	22720	50	1	50005551	15077	31.87	4.81	12	2.10	946.00	6273.00	31350	20230720	-3.83	16550	20221227	82.18	31350	-3.83	20230720	16800	79.46	20230102	31350	-3.83	20230720	16550	82.18	20221227	2.63	N	248070	500	250 억	8411214	N	N	204	N	N
75	20230818	150935	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	250	2	0.84	29871021750	993701	65.96	29650	30400	29400	38850	20950	29900	30060.40	16.82	298269	31166	30532	29316	28682	27466	30850	29000	250	8950	500	22720	50	1	50005551	15077	31.87	4.81	12	1.99	946.00	6273.00	31350	20230720	-3.83	16550	20221227	82.18	31350	-3.83	20230720	16800	79.46	20230102	31350	-3.83	20230720	16550	82.18	20221227	2.63	N	248070	500	250 억	8411214	N	N	1728	N	N
76	20230818	140943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	300	2	1.00	26316249950	875955	58.14	29650	30400	29400	38850	20950	29900	30042.95	16.82	234658	31166	30532	29316	28682	27466	30850	29000	250	8950	500	22720	50	1	50005551	15102	31.92	4.81	12	1.75	946.00	6273.00	31350	20230720	-3.67	16550	20221227	82.48	31350	-3.67	20230720	16800	79.76	20230102	31350	-3.67	20230720	16550	82.48	20221227	2.63	N	248070	500	250 억	8411214	N	N	1728	N	N
77	20230818	130935	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	100	2	0.33	23594644650	785368	52.13	29650	30400	29400	38850	20950	29900	30042.82	16.82	177716	31166	30532	29316	28682	27466	30850	29000	250	8950	500	22720	50	1	50005551	15002	31.71	4.78	12	1.57	946.00	6273.00	31350	20230720	-4.31	16550	20221227	81.27	31350	-4.31	20230720	16800	78.57	20230102	31350	-4.31	20230720	16550	81.27	20221227	2.63	N	248070	500	250 억	8411214	N	N	1728	N	N
78	20230818	120947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30250	350	2	1.17	21119109400	703095	46.67	29650	30400	29400	38850	20950	29900	30037.38	16.82	178262	31166	30532	29316	28682	27466	30850	29000	250	8950	500	22720	50	1	50005551	15127	31.98	4.82	12	1.41	946.00	6273.00	31350	20230720	-3.51	16550	20221227	82.78	31350	-3.51	20230720	16800	80.06	20230102	31350	-3.51	20230720	16550	82.78	20221227	2.63	N	248070	500	250 억	8411214	N	N	1728	N	N
79	20230818	110938	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	250	2	0.84	15027472300	501849	33.31	29650	30250	29400	38850	20950	29900	29944.23	16.82	115066	31166	30532	29316	28682	27466	30850	29000	250	8950	500	22720	50	1	50005551	15077	31.87	4.81	12	1.00	946.00	6273.00	31350	20230720	-3.83	16550	20221227	82.18	31350	-3.83	20230720	16800	79.46	20230102	31350	-3.83	20230720	16550	82.18	20221227	2.63	N	248070	500	250 억	8411214	N	N	1728	N	N
80	20230818	100943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29750	-150	5	-0.50	10245541350	342751	22.75	29650	30250	29400	38850	20950	29900	29892.08	16.82	63457	31166	30532	29316	28682	27466	30850	29000	250	8950	500	22720	50	1	50005551	14877	31.45	4.74	12	0.69	946.00	6273.00	31350	20230720	-5.10	16550	20221227	79.76	31350	-5.10	20230720	16800	77.08	20230102	31350	-5.10	20230720	16550	79.76	20221227	2.63	N	248070	500	250 억	8411214	N	N	1728	N	N
81	20230818	090947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29950	50	2	0.17	2528937200	85106	5.65	29650	29950	29400	38850	20950	29900	29714.80	16.82	19752	31166	30532	29316	28682	27466	30850	29000	250	8950	500	22720	50	1	50005551	14977	31.66	4.77	12	0.17	946.00	6273.00	31350	20230720	-4.47	16550	20221227	80.97	31350	-4.47	20230720	16800	78.27	20230102	31350	-4.47	20230720	16550	80.97	20221227	2.63	N	248070	500	250 억	8411214	N	N	1728	N	N
82	20230817	160943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	1350	2	4.73	43982871650	1496324	143.58	28100	29950	28100	37100	20000	28550	29392.22	16.09	406369	30283	29416	28883	28016	27483	29150	27750	250	8550	500	21690	50	1	50005551	14952	31.61	4.77	12	2.99	946.00	6273.00	31350	20230720	-4.63	16550	20221227	80.66	31350	-4.63	20230720	16800	77.98	20230102	31350	-4.63	20230720	16550	80.66	20221227	2.64	N	248070	500	250 억	8045368	N	N	1728	N	N
83	20230817	150949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	1250	2	4.38	41834557050	1424320	136.67	28100	29950	28100	37100	20000	28550	29371.72	16.09	391076	30283	29416	28883	28016	27483	29150	27750	250	8550	500	21690	50	1	50005551	14902	31.50	4.75	12	2.85	946.00	6273.00	31350	20230720	-4.94	16550	20221227	80.06	31350	-4.94	20230720	16800	77.38	20230102	31350	-4.94	20230720	16550	80.06	20221227	2.64	N	248070	500	250 억	8045368	N	N	377	N	N
84	20230817	140941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29600	1050	2	3.68	31439876200	1075859	103.23	28100	29850	28100	37100	20000	28550	29223.17	16.09	304201	30283	29416	28883	28016	27483	29150	27750	250	8550	500	21690	50	1	50005551	14802	31.29	4.72	12	2.15	946.00	6273.00	31350	20230720	-5.58	16550	20221227	78.85	31350	-5.58	20230720	16800	76.19	20230102	31350	-5.58	20230720	16550	78.85	20221227	2.64	N	248070	500	250 억	8045368	N	N	377	N	N
85	20230817	130937	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29400	850	2	2.98	27237021400	933407	89.56	28100	29850	28100	37100	20000	28550	29180.35	16.09	246691	30283	29416	28883	28016	27483	29150	27750	250	8550	500	21690	50	1	50005551	14702	31.08	4.69	12	1.87	946.00	6273.00	31350	20230720	-6.22	16550	20221227	77.64	31350	-6.22	20230720	16800	75.00	20230102	31350	-6.22	20230720	16550	77.64	20221227	2.64	N	248070	500	250 억	8045368	N	N	377	N	N
86	20230817	120940	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29450	900	2	3.15	22614304950	776650	74.52	28100	29850	28100	37100	20000	28550	29117.90	16.09	207234	30283	29416	28883	28016	27483	29150	27750	250	8550	500	21690	50	1	50005551	14727	31.13	4.69	12	1.55	946.00	6273.00	31350	20230720	-6.06	16550	20221227	77.95	31350	-6.06	20230720	16800	75.30	20230102	31350	-6.06	20230720	16550	77.95	20221227	2.64	N	248070	500	250 억	8045368	N	N	377	N	N
87	20230817	110942	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29450	900	2	3.15	18638965150	641491	61.55	28100	29850	28100	37100	20000	28550	29055.85	16.09	174855	30283	29416	28883	28016	27483	29150	27750	250	8550	500	21690	50	1	50005551	14727	31.13	4.69	12	1.28	946.00	6273.00	31350	20230720	-6.06	16550	20221227	77.95	31350	-6.06	20230720	16800	75.30	20230102	31350	-6.06	20230720	16550	77.95	20221227	2.64	N	248070	500	250 억	8045368	N	N	377	N	N
88	20230817	100937	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	350	2	1.23	7922485400	276122	26.49	28100	29050	28100	37100	20000	28550	28692.08	16.09	78670	30283	29416	28883	28016	27483	29150	27750	250	8550	500	21690	50	1	50005551	14452	30.55	4.61	12	0.55	946.00	6273.00	31350	20230720	-7.81	16550	20221227	74.62	31350	-7.81	20230720	16800	72.02	20230102	31350	-7.81	20230720	16550	74.62	20221227	2.64	N	248070	500	250 억	8045368	N	N	377	N	N
89	20230817	090935	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	450	2	1.58	1983036200	69307	6.65	28100	29000	28100	37100	20000	28550	28612.53	16.09	19439	30283	29416	28883	28016	27483	29150	27750	250	8550	500	21690	50	1	50005551	14502	30.66	4.62	12	0.14	946.00	6273.00	31350	20230720	-7.50	16550	20221227	75.23	31350	-7.50	20230720	16800	72.62	20230102	31350	-7.50	20230720	16550	75.23	20221227	2.64	N	248070	500	250 억	8045368	N	N	377	N	N
90	20230816	160940	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	-250	5	-0.87	30177231050	1037856	222.18	28650	29750	28350	37400	20200	28800	29077.78	15.70	273506	29700	29250	28950	28500	28200	29100	28350	250	8600	500	21880	50	1	50005551	14277	30.18	4.55	12	2.08	946.00	6273.00	31350	20230720	-8.93	16550	20221227	72.51	31350	-8.93	20230720	16800	69.94	20230102	31350	-8.93	20230720	16550	72.51	20221227	2.65	N	248070	500	250 억	7849511	N	N	377	N	N
91	20230816	150943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28550	-250	5	-0.87	28540988750	980416	209.89	28650	29750	28500	37400	20200	28800	29111.14	15.70	256066	29700	29250	28950	28500	28200	29100	28350	250	8600	500	21880	50	1	50005551	14277	30.18	4.55	12	1.96	946.00	6273.00	31350	20230720	-8.93	16550	20221227	72.51	31350	-8.93	20230720	16800	69.94	20230102	31350	-8.93	20230720	16550	72.51	20221227	2.65	N	248070	500	250 억	7849511	N	N	1340	N	N
92	20230816	140941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	250	2	0.87	24651046400	844997	180.90	28650	29750	28550	37400	20200	28800	29172.99	15.70	217453	29700	29250	28950	28500	28200	29100	28350	250	8600	500	21880	50	1	50005551	14527	30.71	4.63	12	1.69	946.00	6273.00	31350	20230720	-7.34	16550	20221227	75.53	31350	-7.34	20230720	16800	72.92	20230102	31350	-7.34	20230720	16550	75.53	20221227	2.65	N	248070	500	250 억	7849511	N	N	1340	N	N
93	20230816	130937	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29150	350	2	1.22	21437858850	734088	157.15	28650	29750	28550	37400	20200	28800	29203.45	15.70	199780	29700	29250	28950	28500	28200	29100	28350	250	8600	500	21880	50	1	50005551	14577	30.81	4.65	12	1.47	946.00	6273.00	31350	20230720	-7.02	16550	20221227	76.13	31350	-7.02	20230720	16800	73.51	20230102	31350	-7.02	20230720	16550	76.13	20221227	2.65	N	248070	500	250 억	7849511	N	N	1340	N	N
94	20230816	120952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	500	2	1.74	18794099600	643815	137.83	28650	29750	28550	37400	20200	28800	29191.84	15.70	168258	29700	29250	28950	28500	28200	29100	28350	250	8600	500	21880	50	1	50005551	14652	30.97	4.67	12	1.29	946.00	6273.00	31350	20230720	-6.54	16550	20221227	77.04	31350	-6.54	20230720	16800	74.40	20230102	31350	-6.54	20230720	16550	77.04	20221227	2.65	N	248070	500	250 억	7849511	N	N	1340	N	N
95	20230816	110947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	300	2	1.04	16073325000	550688	117.89	28650	29750	28550	37400	20200	28800	29187.79	15.70	137385	29700	29250	28950	28500	28200	29100	28350	250	8600	500	21880	50	1	50005551	14552	30.76	4.64	12	1.10	946.00	6273.00	31350	20230720	-7.18	16550	20221227	75.83	31350	-7.18	20230720	16800	73.21	20230102	31350	-7.18	20230720	16550	75.83	20221227	2.65	N	248070	500	250 억	7849511	N	N	1340	N	N
96	20230816	100942	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28650	-150	5	-0.52	12194754500	416475	89.16	28650	29750	28600	37400	20200	28800	29281.01	15.70	116722	29700	29250	28950	28500	28200	29100	28350	250	8600	500	21880	50	1	50005551	14327	30.29	4.57	12	0.83	946.00	6273.00	31350	20230720	-8.61	16550	20221227	73.11	31350	-8.61	20230720	16800	70.54	20230102	31350	-8.61	20230720	16550	73.11	20221227	2.65	N	248070	500	250 억	7849511	N	N	1340	N	N
97	20230816	090937	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	550	2	1.91	3513426150	120160	25.72	28650	29550	28600	37400	20200	28800	29239.96	15.70	51244	29700	29250	28950	28500	28200	29100	28350	250	8600	500	21880	50	1	50005551	14677	31.03	4.68	12	0.24	946.00	6273.00	31350	20230720	-6.38	16550	20221227	77.34	31350	-6.38	20230720	16800	74.70	20230102	31350	-6.38	20230720	16550	77.34	20221227	2.65	N	248070	500	250 억	7849511	N	N	1340	N	N
98	20230814	160930	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	-200	5	-0.69	13468243350	465035	47.01	29000	29400	28650	37700	20300	29000	28961.99	15.47	108005	29900	29450	28900	28450	27900	29675	28675	250	8700	500	22040	50	1	50005551	14402	30.44	4.59	12	0.93	946.00	6273.00	31350	20230720	-8.13	16550	20221227	74.02	31350	-8.13	20230720	16800	71.43	20230102	31350	-8.13	20230720	16550	74.02	20221227	2.66	N	248070	500	250 억	7736735	N	N	1340	N	N
99	20230814	150926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	-150	5	-0.52	12480789350	430782	43.54	29000	29400	28650	37700	20300	29000	28972.38	15.47	94425	29900	29450	28900	28450	27900	29675	28675	250	8700	500	22040	50	1	50005551	14427	30.50	4.60	12	0.86	946.00	6273.00	31350	20230720	-7.97	16550	20221227	74.32	31350	-7.97	20230720	16800	71.73	20230102	31350	-7.97	20230720	16550	74.32	20221227	2.66	N	248070	500	250 억	7736735	N	N	42	N	N
100	20230814	140929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	0	3	0.00	11110874850	383476	38.76	29000	29400	28650	37700	20300	29000	28974.09	15.47	80987	29900	29450	28900	28450	27900	29675	28675	250	8700	500	22040	50	1	50005551	14502	30.66	4.62	12	0.77	946.00	6273.00	31350	20230720	-7.50	16550	20221227	75.23	31350	-7.50	20230720	16800	72.62	20230102	31350	-7.50	20230720	16550	75.23	20221227	2.66	N	248070	500	250 억	7736735	N	N	42	N	N
101	20230814	130918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	0	3	0.00	9739636350	336222	33.98	29000	29400	28650	37700	20300	29000	28967.85	15.47	71004	29900	29450	28900	28450	27900	29675	28675	250	8700	500	22040	50	1	50005551	14502	30.66	4.62	12	0.67	946.00	6273.00	31350	20230720	-7.50	16550	20221227	75.23	31350	-7.50	20230720	16800	72.62	20230102	31350	-7.50	20230720	16550	75.23	20221227	2.66	N	248070	500	250 억	7736735	N	N	42	N	N
102	20230814	120926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	-100	5	-0.34	8642699700	298444	30.17	29000	29400	28650	37700	20300	29000	28959.16	15.47	59565	29900	29450	28900	28450	27900	29675	28675	250	8700	500	22040	50	1	50005551	14452	30.55	4.61	12	0.60	946.00	6273.00	31350	20230720	-7.81	16550	20221227	74.62	31350	-7.81	20230720	16800	72.02	20230102	31350	-7.81	20230720	16550	74.62	20221227	2.66	N	248070	500	250 억	7736735	N	N	42	N	N
103	20230814	110920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	-150	5	-0.52	7388762400	255021	25.78	29000	29400	28650	37700	20300	29000	28973.12	15.47	44709	29900	29450	28900	28450	27900	29675	28675	250	8700	500	22040	50	1	50005551	14427	30.50	4.60	12	0.51	946.00	6273.00	31350	20230720	-7.97	16550	20221227	74.32	31350	-7.97	20230720	16800	71.73	20230102	31350	-7.97	20230720	16550	74.32	20221227	2.66	N	248070	500	250 억	7736735	N	N	42	N	N
104	20230814	100921	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	-150	5	-0.52	5338223800	183890	18.59	29000	29400	28650	37700	20300	29000	29029.48	15.47	29605	29900	29450	28900	28450	27900	29675	28675	250	8700	500	22040	50	1	50005551	14427	30.50	4.60	12	0.37	946.00	6273.00	31350	20230720	-7.97	16550	20221227	74.32	31350	-7.97	20230720	16800	71.73	20230102	31350	-7.97	20230720	16550	74.32	20221227	2.66	N	248070	500	250 억	7736735	N	N	42	N	N
105	20230814	090919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	50	2	0.17	1385947100	47883	4.84	29000	29200	28650	37700	20300	29000	28944.13	15.47	6800	29900	29450	28900	28450	27900	29675	28675	250	8700	500	22040	50	1	50005551	14527	30.71	4.63	12	0.10	946.00	6273.00	31350	20230720	-7.34	16550	20221227	75.53	31350	-7.34	20230720	16800	72.92	20230102	31350	-7.34	20230720	16550	75.53	20221227	2.66	N	248070	500	250 억	7736735	N	N	42	N	N
106	20230811	160920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	700	2	2.47	28485442600	983355	134.91	28550	29350	28350	36750	19850	28300	28968.35	15.04	215955	29233	28766	28383	27916	27533	29000	28150	250	8450	500	21500	50	1	50005551	14502	30.66	4.62	12	1.97	946.00	6273.00	31350	20230720	-7.50	16550	20221227	75.23	31350	-7.50	20230720	16800	72.62	20230102	31350	-7.50	20230720	16550	75.23	20221227	2.61	N	248070	500	250 억	7519612	N	N	42	N	N
107	20230811	150916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	550	2	1.94	26628739350	919279	126.12	28550	29350	28350	36750	19850	28300	28968.08	15.04	199128	29233	28766	28383	27916	27533	29000	28150	250	8450	500	21500	50	1	50005551	14427	30.50	4.60	12	1.84	946.00	6273.00	31350	20230720	-7.97	16550	20221227	74.32	31350	-7.97	20230720	16800	71.73	20230102	31350	-7.97	20230720	16550	74.32	20221227	2.61	N	248070	500	250 억	7519612	N	N	128	N	N
108	20230811	140914	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28750	450	2	1.59	23998486500	828151	113.62	28550	29350	28350	36750	19850	28300	28979.63	15.04	167202	29233	28766	28383	27916	27533	29000	28150	250	8450	500	21500	50	1	50005551	14377	30.39	4.58	12	1.66	946.00	6273.00	31350	20230720	-8.29	16550	20221227	73.72	31350	-8.29	20230720	16800	71.13	20230102	31350	-8.29	20230720	16550	73.72	20221227	2.61	N	248070	500	250 억	7519612	N	N	128	N	N
109	20230811	130912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	500	2	1.77	21007428950	724069	99.34	28550	29350	28350	36750	19850	28300	29014.51	15.04	146946	29233	28766	28383	27916	27533	29000	28150	250	8450	500	21500	50	1	50005551	14402	30.44	4.59	12	1.45	946.00	6273.00	31350	20230720	-8.13	16550	20221227	74.02	31350	-8.13	20230720	16800	71.43	20230102	31350	-8.13	20230720	16550	74.02	20221227	2.61	N	248070	500	250 억	7519612	N	N	128	N	N
110	20230811	120904	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	800	2	2.83	18837152800	648964	89.04	28550	29350	28350	36750	19850	28300	29028.19	15.04	134497	29233	28766	28383	27916	27533	29000	28150	250	8450	500	21500	50	1	50005551	14552	30.76	4.64	12	1.30	946.00	6273.00	31350	20230720	-7.18	16550	20221227	75.83	31350	-7.18	20230720	16800	73.21	20230102	31350	-7.18	20230720	16550	75.83	20221227	2.61	N	248070	500	250 억	7519612	N	N	128	N	N
111	20230811	110905	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29150	850	2	3.00	16916446750	582803	79.96	28550	29350	28350	36750	19850	28300	29027.90	15.04	121341	29233	28766	28383	27916	27533	29000	28150	250	8450	500	21500	50	1	50005551	14577	30.81	4.65	12	1.17	946.00	6273.00	31350	20230720	-7.02	16550	20221227	76.13	31350	-7.02	20230720	16800	73.51	20230102	31350	-7.02	20230720	16550	76.13	20221227	2.61	N	248070	500	250 억	7519612	N	N	128	N	N
112	20230811	100901	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29150	850	2	3.00	13691933300	471821	64.73	28550	29350	28350	36750	19850	28300	29021.65	15.04	99569	29233	28766	28383	27916	27533	29000	28150	250	8450	500	21500	50	1	50005551	14577	30.81	4.65	12	0.94	946.00	6273.00	31350	20230720	-7.02	16550	20221227	76.13	31350	-7.02	20230720	16800	73.51	20230102	31350	-7.02	20230720	16550	76.13	20221227	2.61	N	248070	500	250 억	7519612	N	N	128	N	N
113	20230811	090912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28850	550	2	1.94	2350845500	81762	11.22	28550	29000	28350	36750	19850	28300	28760.82	15.04	23467	29233	28766	28383	27916	27533	29000	28150	250	8450	500	21500	50	1	50005551	14427	30.50	4.60	12	0.16	946.00	6273.00	31350	20230720	-7.97	16550	20221227	74.32	31350	-7.97	20230720	16800	71.73	20230102	31350	-7.97	20230720	16550	74.32	20221227	2.61	N	248070	500	250 억	7519612	N	N	128	N	N
114	20230810	160902	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	0	3	0.00	20542148800	722653	59.80	28150	28850	28000	36750	19850	28300	28426.34	14.70	156206	29900	29100	28300	27500	26700	28700	27100	250	8450	500	21500	50	1	50005551	14152	29.92	4.51	12	1.45	946.00	6273.00	31350	20230720	-9.73	16550	20221227	71.00	31350	-9.73	20230720	16800	68.45	20230102	31350	-9.73	20230720	16550	71.00	20221227	2.69	N	248070	500	250 억	7351929	N	N	128	N	N
115	20230810	150900	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	0	3	0.00	19400752400	682288	56.46	28150	28850	28000	36750	19850	28300	28434.97	14.70	148531	29900	29100	28300	27500	26700	28700	27100	250	8450	500	21500	50	1	50005551	14152	29.92	4.51	12	1.36	946.00	6273.00	31350	20230720	-9.73	16550	20221227	71.00	31350	-9.73	20230720	16800	68.45	20230102	31350	-9.73	20230720	16550	71.00	20221227	2.69	N	248070	500	250 억	7351929	N	N	62	N	N
116	20230810	140900	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	100	2	0.35	16966489700	596363	49.35	28150	28850	28000	36750	19850	28300	28450.09	14.70	125794	29900	29100	28300	27500	26700	28700	27100	250	8450	500	21500	50	1	50005551	14202	30.02	4.53	12	1.19	946.00	6273.00	31350	20230720	-9.41	16550	20221227	71.60	31350	-9.41	20230720	16800	69.05	20230102	31350	-9.41	20230720	16550	71.60	20221227	2.69	N	248070	500	250 억	7351929	N	N	62	N	N
117	20230810	130852	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	0	3	0.00	14771412200	519003	42.95	28150	28850	28000	36750	19850	28300	28461.33	14.70	104952	29900	29100	28300	27500	26700	28700	27100	250	8450	500	21500	50	1	50005551	14152	29.92	4.51	12	1.04	946.00	6273.00	31350	20230720	-9.73	16550	20221227	71.00	31350	-9.73	20230720	16800	68.45	20230102	31350	-9.73	20230720	16550	71.00	20221227	2.69	N	248070	500	250 억	7351929	N	N	62	N	N
118	20230810	120909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	50	2	0.18	13627745850	478700	39.61	28150	28850	28000	36750	19850	28300	28468.46	14.70	93242	29900	29100	28300	27500	26700	28700	27100	250	8450	500	21500	50	1	50005551	14177	29.97	4.52	12	0.96	946.00	6273.00	31350	20230720	-9.57	16550	20221227	71.30	31350	-9.57	20230720	16800	68.75	20230102	31350	-9.57	20230720	16550	71.30	20221227	2.69	N	248070	500	250 억	7351929	N	N	62	N	N
119	20230810	110911	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-50	5	-0.18	11372691750	399489	33.06	28150	28850	28000	36750	19850	28300	28468.36	14.70	73977	29900	29100	28300	27500	26700	28700	27100	250	8450	500	21500	50	1	50005551	14127	29.86	4.50	12	0.80	946.00	6273.00	31350	20230720	-9.89	16550	20221227	70.69	31350	-9.89	20230720	16800	68.15	20230102	31350	-9.89	20230720	16550	70.69	20221227	2.69	N	248070	500	250 억	7351929	N	N	62	N	N
120	20230810	100904	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28450	150	2	0.53	7298396400	255979	21.18	28150	28850	28000	36750	19850	28300	28512.22	14.70	60480	29900	29100	28300	27500	26700	28700	27100	250	8450	500	21500	50	1	50005551	14227	30.07	4.54	12	0.51	946.00	6273.00	31350	20230720	-9.25	16550	20221227	71.90	31350	-9.25	20230720	16800	69.35	20230102	31350	-9.25	20230720	16550	71.90	20221227	2.69	N	248070	500	250 억	7351929	N	N	62	N	N
121	20230810	090914	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28400	100	2	0.35	2075116900	73158	6.05	28150	28600	28000	36750	19850	28300	28365.43	14.70	25647	29900	29100	28300	27500	26700	28700	27100	250	8450	500	21500	50	1	50005551	14202	30.02	4.53	12	0.15	946.00	6273.00	31350	20230720	-9.41	16550	20221227	71.60	31350	-9.41	20230720	16800	69.05	20230102	31350	-9.41	20230720	16550	71.60	20221227	2.69	N	248070	500	250 억	7351929	N	N	62	N	N
122	20230809	160901	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	-650	5	-2.25	33875922700	1203646	45.63	29000	29100	27500	37600	20300	28950	28143.73	14.83	-71770	30750	29850	28250	27350	25750	30300	27800	250	8650	500	22000	50	1	50005551	14152	29.92	4.51	12	2.41	946.00	6273.00	31350	20230720	-9.73	16550	20221227	71.00	31350	-9.73	20230720	16800	68.45	20230102	31350	-9.73	20230720	16550	71.00	20221227	2.60	N	248070	500	250 억	7416400	N	N	62	N	N
123	20230809	150851	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-750	5	-2.59	32162437300	1143006	43.33	29000	29100	27500	37600	20300	28950	28138.34	14.83	-66846	30750	29850	28250	27350	25750	30300	27800	250	8650	500	22000	50	1	50005551	14102	29.81	4.50	12	2.29	946.00	6273.00	31350	20230720	-10.05	16550	20221227	70.39	31350	-10.05	20230720	16800	67.86	20230102	31350	-10.05	20230720	16550	70.39	20221227	2.60	N	248070	500	250 억	7416400	N	N	672	N	N
124	20230809	140848	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	-700	5	-2.42	28249235700	1004703	38.09	29000	29100	27500	37600	20300	28950	28116.85	14.83	-79740	30750	29850	28250	27350	25750	30300	27800	250	8650	500	22000	50	1	50005551	14127	29.86	4.50	12	2.01	946.00	6273.00	31350	20230720	-9.89	16550	20221227	70.69	31350	-9.89	20230720	16800	68.15	20230102	31350	-9.89	20230720	16550	70.69	20221227	2.60	N	248070	500	250 억	7416400	N	N	672	N	N
125	20230809	130909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	-1000	5	-3.45	26072499850	927367	35.16	29000	29100	27500	37600	20300	28950	28114.38	14.83	-86175	30750	29850	28250	27350	25750	30300	27800	250	8650	500	22000	50	1	50005551	13977	29.55	4.46	12	1.85	946.00	6273.00	31350	20230720	-10.85	16550	20221227	68.88	31350	-10.85	20230720	16800	66.37	20230102	31350	-10.85	20230720	16550	68.88	20221227	2.60	N	248070	500	250 억	7416400	N	N	672	N	N
126	20230809	120907	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	-750	5	-2.59	24752889350	880337	33.37	29000	29100	27500	37600	20300	28950	28117.34	14.83	-89984	30750	29850	28250	27350	25750	30300	27800	250	8650	500	22000	50	1	50005551	14102	29.81	4.50	12	1.76	946.00	6273.00	31350	20230720	-10.05	16550	20221227	70.39	31350	-10.05	20230720	16800	67.86	20230102	31350	-10.05	20230720	16550	70.39	20221227	2.60	N	248070	500	250 억	7416400	N	N	672	N	N
127	20230809	110900	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	-850	5	-2.94	20817561800	741030	28.09	29000	29100	27500	37600	20300	28950	28092.52	14.83	-98059	30750	29850	28250	27350	25750	30300	27800	250	8650	500	22000	50	1	50005551	14052	29.70	4.48	12	1.48	946.00	6273.00	31350	20230720	-10.37	16550	20221227	69.79	31350	-10.37	20230720	16800	67.26	20230102	31350	-10.37	20230720	16550	69.79	20221227	2.60	N	248070	500	250 억	7416400	N	N	672	N	N
128	20230809	100849	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	-1000	5	-3.45	18088891350	643043	24.38	29000	29100	27500	37600	20300	28950	28129.91	14.83	-85971	30750	29850	28250	27350	25750	30300	27800	250	8650	500	22000	50	1	50005551	13977	29.55	4.46	12	1.29	946.00	6273.00	31350	20230720	-10.85	16550	20221227	68.88	31350	-10.85	20230720	16800	66.37	20230102	31350	-10.85	20230720	16550	68.88	20221227	2.60	N	248070	500	250 억	7416400	N	N	672	N	N
129	20230809	090853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28650	-300	5	-1.04	3842950750	133528	5.06	29000	29100	28400	37600	20300	28950	28779.87	14.83	-17604	30750	29850	28250	27350	25750	30300	27800	250	8650	500	22000	50	1	50005551	14327	30.29	4.57	12	0.27	946.00	6273.00	31350	20230720	-8.61	16550	20221227	73.11	31350	-8.61	20230720	16800	70.54	20230102	31350	-8.61	20230720	16550	73.11	20221227	2.60	N	248070	500	250 억	7416400	N	N	672	N	N
130	20230808	160910	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28950	1850	2	6.83	74319691950	2617462	406.20	27100	29150	26650	35200	19000	27100	28393.39	14.97	-61881	28466	27782	26616	25932	24766	28125	26275	250	8100	500	20590	50	1	50005551	14477	30.60	4.62	12	5.23	946.00	6273.00	31350	20230720	-7.66	16550	20221227	74.92	31350	-7.66	20230720	16800	72.32	20230102	31350	-7.66	20230720	16550	74.92	20221227	2.59	N	248070	500	250 억	7486536	N	N	672	N	N
131	20230808	150858	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	1700	2	6.27	71547309500	2521468	391.30	27100	29150	26650	35200	19000	27100	28375.32	14.97	-58134	28466	27782	26616	25932	24766	28125	26275	250	8100	500	20590	50	1	50005551	14402	30.44	4.59	12	5.04	946.00	6273.00	31350	20230720	-8.13	16550	20221227	74.02	31350	-8.13	20230720	16800	71.43	20230102	31350	-8.13	20230720	16550	74.02	20221227	2.59	N	248070	500	250 억	7486536	N	N	416	N	N
132	20230808	140855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	1050	2	3.87	57801373950	2042493	316.97	27100	29000	26650	35200	19000	27100	28299.49	14.97	-110474	28466	27782	26616	25932	24766	28125	26275	250	8100	500	20590	50	1	50005551	14077	29.76	4.49	12	4.08	946.00	6273.00	31350	20230720	-10.21	16550	20221227	70.09	31350	-10.21	20230720	16800	67.56	20230102	31350	-10.21	20230720	16550	70.09	20221227	2.59	N	248070	500	250 억	7486536	N	N	416	N	N
133	20230808	130846	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	900	2	3.32	26389792100	942346	146.24	27100	28950	26650	35200	19000	27100	28004.47	14.97	-55997	28466	27782	26616	25932	24766	28125	26275	250	8100	500	20590	50	1	50005551	14002	29.60	4.46	12	1.88	946.00	6273.00	31350	20230720	-10.69	16550	20221227	69.18	31350	-10.69	20230720	16800	66.67	20230102	31350	-10.69	20230720	16550	69.18	20221227	2.59	N	248070	500	250 억	7486536	N	N	416	N	N
134	20230808	120853	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26850	-250	5	-0.92	4126259800	153212	23.78	27100	27300	26650	35200	19000	27100	26931.57	14.97	-9447	28466	27782	26616	25932	24766	28125	26275	250	8100	500	20590	50	1	50005551	13426	28.38	4.28	12	0.31	946.00	6273.00	31350	20230720	-14.35	16550	20221227	62.24	31350	-14.35	20230720	16800	59.82	20230102	31350	-14.35	20230720	16550	62.24	20221227	2.59	N	248070	500	250 억	7486536	N	N	416	N	N
135	20230808	110841	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	-300	5	-1.11	3731869950	138534	21.50	27100	27300	26650	35200	19000	27100	26938.16	14.97	-6624	28466	27782	26616	25932	24766	28125	26275	250	8100	500	20590	50	1	50005551	13401	28.33	4.27	12	0.28	946.00	6273.00	31350	20230720	-14.51	16550	20221227	61.93	31350	-14.51	20230720	16800	59.52	20230102	31350	-14.51	20230720	16550	61.93	20221227	2.59	N	248070	500	250 억	7486536	N	N	416	N	N
136	20230808	100855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	-100	5	-0.37	2346210900	86989	13.50	27100	27300	26650	35200	19000	27100	26971.17	14.97	-17201	28466	27782	26616	25932	24766	28125	26275	250	8100	500	20590	50	1	50005551	13501	28.54	4.30	12	0.17	946.00	6273.00	31350	20230720	-13.88	16550	20221227	63.14	31350	-13.88	20230720	16800	60.71	20230102	31350	-13.88	20230720	16550	63.14	20221227	2.59	N	248070	500	250 억	7486536	N	N	416	N	N
137	20230808	090900	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26950	-150	5	-0.55	502705200	18629	2.89	27100	27100	26800	35200	19000	27100	26984.34	14.97	-8392	28466	27782	26616	25932	24766	28125	26275	250	8100	500	20590	50	1	50005551	13476	28.49	4.30	12	0.04	946.00	6273.00	31350	20230720	-14.04	16550	20221227	62.84	31350	-14.04	20230720	16800	60.42	20230102	31350	-14.04	20230720	16550	62.84	20221227	2.59	N	248070	500	250 억	7486536	N	N	416	N	N
138	20230807	160851	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	950	2	3.63	16963113250	642132	202.13	25950	27300	25450	33950	18350	26150	26416.29	14.93	-18541	27083	26616	26333	25866	25583	26475	25725	250	7800	500	19870	50	1	50005551	13552	28.65	4.32	12	1.28	946.00	6273.00	31350	20230720	-13.56	16550	20221227	63.75	31350	-13.56	20230720	16800	61.31	20230102	31350	-13.56	20230720	16550	63.75	20221227	2.71	N	248070	500	250 억	7467495	N	N	410	N	N
139	20230807	150851	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	850	2	3.25	15824296650	600103	188.90	25950	27300	25450	33950	18350	26150	26369.48	14.93	-4066	27083	26616	26333	25866	25583	26475	25725	250	7800	500	19870	50	1	50005551	13501	28.54	4.30	12	1.20	946.00	6273.00	31350	20230720	-13.88	16550	20221227	63.14	31350	-13.88	20230720	16800	60.71	20230102	31350	-13.88	20230720	16550	63.14	20221227	2.71	N	248070	500	250 억	7467495	N	N	278	N	N
140	20230807	140855	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	750	2	2.87	11848703200	453246	142.67	25950	27000	25450	33950	18350	26150	26141.87	14.93	4905	27083	26616	26333	25866	25583	26475	25725	250	7800	500	19870	50	1	50005551	13451	28.44	4.29	12	0.91	946.00	6273.00	31350	20230720	-14.19	16550	20221227	62.54	31350	-14.19	20230720	16800	60.12	20230102	31350	-14.19	20230720	16550	62.54	20221227	2.71	N	248070	500	250 억	7467495	N	N	278	N	N
141	20230807	130846	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	450	2	1.72	9651767600	370901	116.75	25950	26700	25450	33950	18350	26150	26022.32	14.93	26804	27083	26616	26333	25866	25583	26475	25725	250	7800	500	19870	50	1	50005551	13301	28.12	4.24	12	0.74	946.00	6273.00	31350	20230720	-15.15	16550	20221227	60.73	31350	-15.15	20230720	16800	58.33	20230102	31350	-15.15	20230720	16550	60.73	20221227	2.71	N	248070	500	250 억	7467495	N	N	278	N	N
142	20230807	120845	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	400	2	1.53	8913660050	343053	107.98	25950	26700	25450	33950	18350	26150	25983.09	14.93	26865	27083	26616	26333	25866	25583	26475	25725	250	7800	500	19870	50	1	50005551	13276	28.07	4.23	12	0.69	946.00	6273.00	31350	20230720	-15.31	16550	20221227	60.42	31350	-15.31	20230720	16800	58.04	20230102	31350	-15.31	20230720	16550	60.42	20221227	2.71	N	248070	500	250 억	7467495	N	N	278	N	N
143	20230807	110838	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	250	2	0.96	8163414800	314771	99.08	25950	26600	25450	33950	18350	26150	25934.11	14.93	29877	27083	26616	26333	25866	25583	26475	25725	250	7800	500	19870	50	1	50005551	13201	27.91	4.21	12	0.63	946.00	6273.00	31350	20230720	-15.79	16550	20221227	59.52	31350	-15.79	20230720	16800	57.14	20230102	31350	-15.79	20230720	16550	59.52	20221227	2.71	N	248070	500	250 억	7467495	N	N	278	N	N
144	20230807	100849	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	250	2	0.96	6216566800	241129	75.90	25950	26400	25450	33950	18350	26150	25780.32	14.93	43885	27083	26616	26333	25866	25583	26475	25725	250	7800	500	19870	50	1	50005551	13201	27.91	4.21	12	0.48	946.00	6273.00	31350	20230720	-15.79	16550	20221227	59.52	31350	-15.79	20230720	16800	57.14	20230102	31350	-15.79	20230720	16550	59.52	20221227	2.71	N	248070	500	250 억	7467495	N	N	278	N	N
145	20230807	090846	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	-400	5	-1.53	2459516750	95689	30.12	25950	26100	25450	33950	18350	26150	25700.88	14.93	35134	27083	26616	26333	25866	25583	26475	25725	250	7800	500	19870	50	1	50005551	12876	27.22	4.10	12	0.19	946.00	6273.00	31350	20230720	-17.86	16550	20221227	55.59	31350	-17.86	20230720	16800	53.27	20230102	31350	-17.86	20230720	16550	55.59	20221227	2.71	N	248070	500	250 억	7467495	N	N	278	N	N
146	20230804	160840	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-550	5	-2.06	8320600450	316583	55.62	26700	26800	26050	34700	18700	26700	26282.97	14.93	-41191	27866	27282	26566	25982	25266	27575	26275	250	8000	500	20290	50	1	50005551	13076	27.64	4.17	12	0.63	946.00	6273.00	31350	20230720	-16.59	16550	20221227	58.01	31350	-16.59	20230720	16800	55.65	20230102	31350	-16.59	20230720	16550	58.01	20221227	2.72	N	248070	500	250 억	7466249	N	N	268	N	N
147	20230804	150839	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	-450	5	-1.69	7867122700	299259	52.57	26700	26800	26050	34700	18700	26700	26288.42	14.93	-41924	27866	27282	26566	25982	25266	27575	26275	250	8000	500	20290	50	1	50005551	13126	27.75	4.18	12	0.60	946.00	6273.00	31350	20230720	-16.27	16550	20221227	58.61	31350	-16.27	20230720	16800	56.25	20230102	31350	-16.27	20230720	16550	58.61	20221227	2.72	N	248070	500	250 억	7466249	N	N	361	N	N
148	20230804	140852	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	-450	5	-1.69	6816650150	259264	45.55	26700	26800	26050	34700	18700	26700	26292.02	14.93	-41365	27866	27282	26566	25982	25266	27575	26275	250	8000	500	20290	50	1	50005551	13126	27.75	4.18	12	0.52	946.00	6273.00	31350	20230720	-16.27	16550	20221227	58.61	31350	-16.27	20230720	16800	56.25	20230102	31350	-16.27	20230720	16550	58.61	20221227	2.72	N	248070	500	250 억	7466249	N	N	361	N	N
149	20230804	130837	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	-600	5	-2.25	5796102000	220224	38.69	26700	26800	26050	34700	18700	26700	26318.80	14.93	-37761	27866	27282	26566	25982	25266	27575	26275	250	8000	500	20290	50	1	50005551	13051	27.59	4.16	12	0.44	946.00	6273.00	31350	20230720	-16.75	16550	20221227	57.70	31350	-16.75	20230720	16800	55.36	20230102	31350	-16.75	20230720	16550	57.70	20221227	2.72	N	248070	500	250 억	7466249	N	N	361	N	N
150	20230804	120834	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	-450	5	-1.69	4993415300	189593	33.31	26700	26800	26050	34700	18700	26700	26337.20	14.93	-32941	27866	27282	26566	25982	25266	27575	26275	250	8000	500	20290	50	1	50005551	13126	27.75	4.18	12	0.38	946.00	6273.00	31350	20230720	-16.27	16550	20221227	58.61	31350	-16.27	20230720	16800	56.25	20230102	31350	-16.27	20230720	16550	58.61	20221227	2.72	N	248070	500	250 억	7466249	N	N	361	N	N
151	20230804	110844	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	-400	5	-1.50	3606036000	136608	24.00	26700	26800	26200	34700	18700	26700	26396.55	14.93	-29868	27866	27282	26566	25982	25266	27575	26275	250	8000	500	20290	50	1	50005551	13151	27.80	4.19	12	0.27	946.00	6273.00	31350	20230720	-16.11	16550	20221227	58.91	31350	-16.11	20230720	16800	56.55	20230102	31350	-16.11	20230720	16550	58.91	20221227	2.72	N	248070	500	250 억	7466249	N	N	361	N	N
152	20230804	100829	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26350	-350	5	-1.31	2376281300	89918	15.80	26700	26800	26200	34700	18700	26700	26426.64	14.93	-15188	27866	27282	26566	25982	25266	27575	26275	250	8000	500	20290	50	1	50005551	13176	27.85	4.20	12	0.18	946.00	6273.00	31350	20230720	-15.95	16550	20221227	59.21	31350	-15.95	20230720	16800	56.85	20230102	31350	-15.95	20230720	16550	59.21	20221227	2.72	N	248070	500	250 억	7466249	N	N	361	N	N
153	20230804	090829	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	-200	5	-0.75	526838200	19977	3.51	26700	26800	26200	34700	18700	26700	26369.17	14.93	-3597	27866	27282	26566	25982	25266	27575	26275	250	8000	500	20290	50	1	50005551	13251	28.01	4.22	12	0.04	946.00	6273.00	31350	20230720	-15.47	16550	20221227	60.12	31350	-15.47	20230720	16800	57.74	20230102	31350	-15.47	20230720	16550	60.12	20221227	2.72	N	248070	500	250 억	7466249	N	N	361	N	N
154	20230803	160831	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	300	2	1.14	14946067050	562741	102.38	26350	27150	25850	34300	18500	26400	26559.28	14.82	-1632	28133	27266	26783	25916	25433	27025	25675	250	7900	500	20060	50	1	50005551	13351	28.22	4.26	12	1.13	946.00	6273.00	31350	20230720	-14.83	16550	20221227	61.33	31350	-14.83	20230720	16800	58.93	20230102	31350	-14.83	20230720	16550	61.33	20221227	2.70	N	248070	500	250 억	7413071	N	N	361	N	N
155	20230803	150838	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26550	150	2	0.57	14281212750	537837	97.85	26350	27150	25850	34300	18500	26400	26553.08	14.82	9217	28133	27266	26783	25916	25433	27025	25675	250	7900	500	20060	50	1	50005551	13276	28.07	4.23	12	1.08	946.00	6273.00	31350	20230720	-15.31	16550	20221227	60.42	31350	-15.31	20230720	16800	58.04	20230102	31350	-15.31	20230720	16550	60.42	20221227	2.70	N	248070	500	250 억	7413071	N	N	165	N	N
156	20230803	140830	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	300	2	1.14	12938780500	487369	88.67	26350	27150	25850	34300	18500	26400	26548.26	14.82	23073	28133	27266	26783	25916	25433	27025	25675	250	7900	500	20060	50	1	50005551	13351	28.22	4.26	12	0.97	946.00	6273.00	31350	20230720	-14.83	16550	20221227	61.33	31350	-14.83	20230720	16800	58.93	20230102	31350	-14.83	20230720	16550	61.33	20221227	2.70	N	248070	500	250 억	7413071	N	N	165	N	N
157	20230803	130833	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	400	2	1.52	9494636100	357978	65.13	26350	27150	25850	34300	18500	26400	26523.00	14.82	-21847	28133	27266	26783	25916	25433	27025	25675	250	7900	500	20060	50	1	50005551	13401	28.33	4.27	12	0.72	946.00	6273.00	31350	20230720	-14.51	16550	20221227	61.93	31350	-14.51	20230720	16800	59.52	20230102	31350	-14.51	20230720	16550	61.93	20221227	2.70	N	248070	500	250 억	7413071	N	N	165	N	N
158	20230803	120837	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26500	100	2	0.38	8296474350	313072	56.96	26350	27150	25850	34300	18500	26400	26500.25	14.82	-6319	28133	27266	26783	25916	25433	27025	25675	250	7900	500	20060	50	1	50005551	13251	28.01	4.22	12	0.63	946.00	6273.00	31350	20230720	-15.47	16550	20221227	60.12	31350	-15.47	20230720	16800	57.74	20230102	31350	-15.47	20230720	16550	60.12	20221227	2.70	N	248070	500	250 억	7413071	N	N	165	N	N
159	20230803	110826	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	0	3	0.00	7361981350	277698	50.52	26350	27150	25850	34300	18500	26400	26510.79	14.82	5128	28133	27266	26783	25916	25433	27025	25675	250	7900	500	20060	50	1	50005551	13201	27.91	4.21	12	0.56	946.00	6273.00	31350	20230720	-15.79	16550	20221227	59.52	31350	-15.79	20230720	16800	57.14	20230102	31350	-15.79	20230720	16550	59.52	20221227	2.70	N	248070	500	250 억	7413071	N	N	165	N	N
160	20230803	100825	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	200	2	0.76	5040119550	189704	34.51	26350	27150	25850	34300	18500	26400	26568.44	14.82	-13856	28133	27266	26783	25916	25433	27025	25675	250	7900	500	20060	50	1	50005551	13301	28.12	4.24	12	0.38	946.00	6273.00	31350	20230720	-15.15	16550	20221227	60.73	31350	-15.15	20230720	16800	58.33	20230102	31350	-15.15	20230720	16550	60.73	20221227	2.70	N	248070	500	250 억	7413071	N	N	165	N	N
161	20230803	090827	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26200	-200	5	-0.76	629733300	23925	4.35	26350	26650	26100	34300	18500	26400	26320.76	14.82	-4106	28133	27266	26783	25916	25433	27025	25675	250	7900	500	20060	50	1	50005551	13101	27.70	4.18	12	0.05	946.00	6273.00	31350	20230720	-16.43	16550	20221227	58.31	31350	-16.43	20230720	16800	55.95	20230102	31350	-16.43	20230720	16550	58.31	20221227	2.70	N	248070	500	250 억	7413071	N	N	165	N	N
162	20230802	160832	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	-700	5	-2.58	14624848850	544222	109.87	26950	27650	26300	35200	19000	27100	26876.60	14.75	58879	28400	27750	27300	26650	26200	27525	26425	250	8100	500	20590	50	1	50005551	13201	27.91	4.21	12	1.09	946.00	6273.00	31350	20230720	-15.79	16550	20221227	59.52	31350	-15.79	20230720	16800	57.14	20230102	31350	-15.79	20230720	16550	59.52	20221227	2.65	N	248070	500	250 억	7377903	N	N	165	N	N
163	20230802	150843	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	-800	5	-2.95	13045166850	484417	97.80	26950	27650	26300	35200	19000	27100	26929.58	14.75	31349	28400	27750	27300	26650	26200	27525	26425	250	8100	500	20590	50	1	50005551	13151	27.80	4.19	12	0.97	946.00	6273.00	31350	20230720	-16.11	16550	20221227	58.91	31350	-16.11	20230720	16800	56.55	20230102	31350	-16.11	20230720	16550	58.91	20221227	2.65	N	248070	500	250 억	7377903	N	N	200	N	N
164	20230802	140832	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26750	-350	5	-1.29	10820422900	400658	80.89	26950	27650	26300	35200	19000	27100	27006.60	14.75	25041	28400	27750	27300	26650	26200	27525	26425	250	8100	500	20590	50	1	50005551	13376	28.28	4.26	12	0.80	946.00	6273.00	31350	20230720	-14.67	16550	20221227	61.63	31350	-14.67	20230720	16800	59.23	20230102	31350	-14.67	20230720	16550	61.63	20221227	2.65	N	248070	500	250 억	7377903	N	N	200	N	N
165	20230802	130827	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	-200	5	-0.74	7277482150	267515	54.01	26950	27650	26550	35200	19000	27100	27204.07	14.75	3779	28400	27750	27300	26650	26200	27525	26425	250	8100	500	20590	50	1	50005551	13451	28.44	4.29	12	0.53	946.00	6273.00	31350	20230720	-14.19	16550	20221227	62.54	31350	-14.19	20230720	16800	60.12	20230102	31350	-14.19	20230720	16550	62.54	20221227	2.65	N	248070	500	250 억	7377903	N	N	200	N	N
166	20230802	120822	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	50	2	0.18	6235041450	228953	46.22	26950	27650	26550	35200	19000	27100	27232.92	14.75	12486	28400	27750	27300	26650	26200	27525	26425	250	8100	500	20590	50	1	50005551	13577	28.70	4.33	12	0.46	946.00	6273.00	31350	20230720	-13.40	16550	20221227	64.05	31350	-13.40	20230720	16800	61.61	20230102	31350	-13.40	20230720	16550	64.05	20221227	2.65	N	248070	500	250 억	7377903	N	N	200	N	N
167	20230802	110824	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	200	2	0.74	5304349900	194667	39.30	26950	27650	26550	35200	19000	27100	27248.42	14.75	12558	28400	27750	27300	26650	26200	27525	26425	250	8100	500	20590	50	1	50005551	13652	28.86	4.35	12	0.39	946.00	6273.00	31350	20230720	-12.92	16550	20221227	64.95	31350	-12.92	20230720	16800	62.50	20230102	31350	-12.92	20230720	16550	64.95	20221227	2.65	N	248070	500	250 억	7377903	N	N	200	N	N
168	20230802	100826	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	350	2	1.29	3286070500	121290	24.49	26950	27500	26550	35200	19000	27100	27092.67	14.75	4032	28400	27750	27300	26650	26200	27525	26425	250	8100	500	20590	50	1	50005551	13727	29.02	4.38	12	0.24	946.00	6273.00	31350	20230720	-12.44	16550	20221227	65.86	31350	-12.44	20230720	16800	63.39	20230102	31350	-12.44	20230720	16550	65.86	20221227	2.65	N	248070	500	250 억	7377903	N	N	200	N	N
169	20230802	090825	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	-450	5	-1.66	570837000	21315	4.30	26950	27000	26600	35200	19000	27100	26779.06	14.75	-3074	28400	27750	27300	26650	26200	27525	26425	250	8100	500	20590	50	1	50005551	13326	28.17	4.25	12	0.04	946.00	6273.00	31350	20230720	-14.99	16550	20221227	61.03	31350	-14.99	20230720	16800	58.63	20230102	31350	-14.99	20230720	16550	61.03	20221227	2.65	N	248070	500	250 억	7377903	N	N	200	N	N
170	20230801	160824	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-650	5	-2.34	13435881750	493719	91.17	27950	27950	26850	36050	19450	27750	27213.73	14.79	-84738	28950	28350	27850	27250	26750	28100	27000	250	8300	500	21090	50	1	50005551	13552	28.65	4.32	12	0.99	946.00	6273.00	31350	20230720	-13.56	16550	20221227	63.75	31350	-13.56	20230720	16800	61.31	20230102	31350	-13.56	20230720	16550	63.75	20221227	2.67	N	248070	500	250 억	7397332	N	N	200	N	N
171	20230801	150820	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27050	-700	5	-2.52	12674044000	465626	85.98	27950	27950	26850	36050	19450	27750	27219.36	14.79	-86216	28950	28350	27850	27250	26750	28100	27000	250	8300	500	21090	50	1	50005551	13527	28.59	4.31	12	0.93	946.00	6273.00	31350	20230720	-13.72	16550	20221227	63.44	31350	-13.72	20230720	16800	61.01	20230102	31350	-13.72	20230720	16550	63.44	20221227	2.67	N	248070	500	250 억	7397332	N	N	757	N	N
172	20230801	140836	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-650	5	-2.34	9987989550	366134	67.61	27950	27950	27000	36050	19450	27750	27279.60	14.79	-76319	28950	28350	27850	27250	26750	28100	27000	250	8300	500	21090	50	1	50005551	13552	28.65	4.32	12	0.73	946.00	6273.00	31350	20230720	-13.56	16550	20221227	63.75	31350	-13.56	20230720	16800	61.31	20230102	31350	-13.56	20230720	16550	63.75	20221227	2.67	N	248070	500	250 억	7397332	N	N	757	N	N
173	20230801	130817	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	-600	5	-2.16	8333701150	305102	56.34	27950	27950	27000	36050	19450	27750	27314.48	14.79	-59854	28950	28350	27850	27250	26750	28100	27000	250	8300	500	21090	50	1	50005551	13577	28.70	4.33	12	0.61	946.00	6273.00	31350	20230720	-13.40	16550	20221227	64.05	31350	-13.40	20230720	16800	61.61	20230102	31350	-13.40	20230720	16550	64.05	20221227	2.67	N	248070	500	250 억	7397332	N	N	757	N	N
174	20230801	120818	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	-500	5	-1.80	7193909900	263283	48.62	27950	27950	27000	36050	19450	27750	27323.87	14.79	-54186	28950	28350	27850	27250	26750	28100	27000	250	8300	500	21090	50	1	50005551	13627	28.81	4.34	12	0.53	946.00	6273.00	31350	20230720	-13.08	16550	20221227	64.65	31350	-13.08	20230720	16800	62.20	20230102	31350	-13.08	20230720	16550	64.65	20221227	2.67	N	248070	500	250 억	7397332	N	N	757	N	N
175	20230801	110815	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	-500	5	-1.80	6028210250	220433	40.70	27950	27950	27000	36050	19450	27750	27347.13	14.79	-45719	28950	28350	27850	27250	26750	28100	27000	250	8300	500	21090	50	1	50005551	13627	28.81	4.34	12	0.44	946.00	6273.00	31350	20230720	-13.08	16550	20221227	64.65	31350	-13.08	20230720	16800	62.20	20230102	31350	-13.08	20230720	16550	64.65	20221227	2.67	N	248070	500	250 억	7397332	N	N	757	N	N
176	20230801	100819	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	-500	5	-1.80	3270713450	118819	21.94	27950	27950	27200	36050	19450	27750	27526.86	14.79	-28018	28950	28350	27850	27250	26750	28100	27000	250	8300	500	21090	50	1	50005551	13627	28.81	4.34	12	0.24	946.00	6273.00	31350	20230720	-13.08	16550	20221227	64.65	31350	-13.08	20230720	16800	62.20	20230102	31350	-13.08	20230720	16550	64.65	20221227	2.67	N	248070	500	250 억	7397332	N	N	757	N	N
177	20230801	090812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-50	5	-0.18	315283050	11348	2.10	27950	27950	27600	36050	19450	27750	27783.14	14.79	-5084	28950	28350	27850	27250	26750	28100	27000	250	8300	500	21090	50	1	50005551	13852	29.28	4.42	12	0.02	946.00	6273.00	31350	20230720	-11.64	16550	20221227	67.37	31350	-11.64	20230720	16800	64.88	20230102	31350	-11.64	20230720	16550	67.37	20221227	2.67	N	248070	500	250 억	7397332	N	N	757	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History