KissMeData/092220/price/prices-20240801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

71 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	160720	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1075	11	2	1.03	346503614	323986	54.14	1063	1080	1057	1383	745	1064	1069.50	2.68	7433	1104	1083	1065	1044	1026	1075	1036	1004	319	500	780	1	1	200763141	2158	-4.98	0.62	12	0.16	-216.00	1738.00	1943	20240109	-44.67	902	20240805	19.18	1943	-44.67	20240109	902	19.18	20240805	1943	-44.67	20240109	902	19.18	20240805	3.72	N	092220	500	1003 억	5371780	N	N	13	N	N
3	20240830	150725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1070	6	2	0.56	321522989	300723	50.25	1063	1080	1057	1383	745	1064	1069.17	2.68	3179	1104	1083	1065	1044	1026	1075	1036	1004	319	500	780	1	1	200763141	2148	-4.95	0.62	12	0.15	-216.00	1738.00	1943	20240109	-44.93	902	20240805	18.63	1943	-44.93	20240109	902	18.63	20240805	1943	-44.93	20240109	902	18.63	20240805	3.72	N	092220	500	1003 억	5371780	N	N	0	N	N
4	20240830	140725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1067	3	2	0.28	270245016	252884	42.26	1063	1080	1057	1383	745	1064	1068.65	2.68	-24583	1104	1083	1065	1044	1026	1075	1036	1004	319	500	780	1	1	200763141	2142	-4.94	0.61	12	0.13	-216.00	1738.00	1943	20240109	-45.08	902	20240805	18.29	1943	-45.08	20240109	902	18.29	20240805	1943	-45.08	20240109	902	18.29	20240805	3.72	N	092220	500	1003 억	5371780	N	N	0	N	N
5	20240830	130719	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1065	1	2	0.09	245495231	229668	38.38	1063	1080	1057	1383	745	1064	1068.91	2.68	-22450	1104	1083	1065	1044	1026	1075	1036	1004	319	500	780	1	1	200763141	2138	-4.93	0.61	12	0.11	-216.00	1738.00	1943	20240109	-45.19	902	20240805	18.07	1943	-45.19	20240109	902	18.07	20240805	1943	-45.19	20240109	902	18.07	20240805	3.72	N	092220	500	1003 억	5371780	N	N	0	N	N
6	20240830	120723	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1066	2	2	0.19	214444190	200422	33.49	1063	1080	1057	1383	745	1064	1069.96	2.68	-18497	1104	1083	1065	1044	1026	1075	1036	1004	319	500	780	1	1	200763141	2140	-4.94	0.61	12	0.10	-216.00	1738.00	1943	20240109	-45.14	902	20240805	18.18	1943	-45.14	20240109	902	18.18	20240805	1943	-45.14	20240109	902	18.18	20240805	3.72	N	092220	500	1003 억	5371780	N	N	0	N	N
7	20240830	110731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1066	2	2	0.19	155025362	144446	24.14	1063	1080	1063	1383	745	1064	1073.24	2.68	-18415	1104	1083	1065	1044	1026	1075	1036	1004	319	500	780	1	1	200763141	2140	-4.94	0.61	12	0.07	-216.00	1738.00	1943	20240109	-45.14	902	20240805	18.18	1943	-45.14	20240109	902	18.18	20240805	1943	-45.14	20240109	902	18.18	20240805	3.72	N	092220	500	1003 억	5371780	N	N	0	N	N
8	20240830	100727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1074	10	2	0.94	133109565	123922	20.71	1063	1080	1063	1383	745	1064	1074.14	2.68	-12766	1104	1083	1065	1044	1026	1075	1036	1004	319	500	780	1	1	200763141	2156	-4.97	0.62	12	0.06	-216.00	1738.00	1943	20240109	-44.72	902	20240805	19.07	1943	-44.72	20240109	902	19.07	20240805	1943	-44.72	20240109	902	19.07	20240805	3.72	N	092220	500	1003 억	5371780	N	N	0	N	N
9	20240830	090729	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1068	4	2	0.38	12978530	12160	2.03	1063	1075	1063	1383	745	1064	1067.31	2.68	-980	1104	1083	1065	1044	1026	1075	1036	1004	319	500	780	1	1	200763141	2144	-4.94	0.61	12	0.01	-216.00	1738.00	1943	20240109	-45.03	902	20240805	18.40	1943	-45.03	20240109	902	18.40	20240805	1943	-45.03	20240109	902	18.40	20240805	3.72	N	092220	500	1003 억	5371780	N	N	0	N	N
10	20240829	160728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1064	-24	5	-2.21	629022763	594712	160.62	1073	1086	1047	1414	762	1088	1057.63	2.70	-37568	1131	1109	1088	1066	1045	1099	1056	1004	326	500	800	1	1	200763141	2136	-4.93	0.61	12	0.30	-216.00	1738.00	1943	20240109	-45.24	902	20240805	17.96	1943	-45.24	20240109	902	17.96	20240805	1943	-45.24	20240109	902	17.96	20240805	3.68	N	092220	500	1003 억	5411829	N	N	229	N	N
11	20240829	150736	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1059	-29	5	-2.67	595656604	563315	152.14	1073	1086	1047	1414	762	1088	1057.36	2.70	-34495	1131	1109	1088	1066	1045	1099	1056	1004	326	500	800	1	1	200763141	2126	-4.90	0.61	12	0.28	-216.00	1738.00	1943	20240109	-45.50	902	20240805	17.41	1943	-45.50	20240109	902	17.41	20240805	1943	-45.50	20240109	902	17.41	20240805	3.68	N	092220	500	1003 억	5411829	N	N	229	N	N
12	20240829	140737	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1055	-33	5	-3.03	554865679	524722	141.72	1073	1086	1047	1414	762	1088	1057.39	2.70	-25878	1131	1109	1088	1066	1045	1099	1056	1004	326	500	800	1	1	200763141	2118	-4.88	0.61	12	0.26	-216.00	1738.00	1943	20240109	-45.70	902	20240805	16.96	1943	-45.70	20240109	902	16.96	20240805	1943	-45.70	20240109	902	16.96	20240805	3.68	N	092220	500	1003 억	5411829	N	N	229	N	N
13	20240829	130738	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1054	-34	5	-3.12	499326239	472120	127.51	1073	1086	1047	1414	762	1088	1057.56	2.70	-41752	1131	1109	1088	1066	1045	1099	1056	1004	326	500	800	1	1	200763141	2116	-4.88	0.61	12	0.24	-216.00	1738.00	1943	20240109	-45.75	902	20240805	16.85	1943	-45.75	20240109	902	16.85	20240805	1943	-45.75	20240109	902	16.85	20240805	3.68	N	092220	500	1003 억	5411829	N	N	229	N	N
14	20240829	120735	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1056	-32	5	-2.94	322584844	304125	82.14	1073	1086	1054	1414	762	1088	1060.61	2.70	-65334	1131	1109	1088	1066	1045	1099	1056	1004	326	500	800	1	1	200763141	2120	-4.89	0.61	12	0.15	-216.00	1738.00	1943	20240109	-45.65	902	20240805	17.07	1943	-45.65	20240109	902	17.07	20240805	1943	-45.65	20240109	902	17.07	20240805	3.68	N	092220	500	1003 억	5411829	N	N	229	N	N
15	20240829	110737	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1059	-29	5	-2.67	225890521	212686	57.44	1073	1086	1054	1414	762	1088	1061.96	2.70	-31221	1131	1109	1088	1066	1045	1099	1056	1004	326	500	800	1	1	200763141	2126	-4.90	0.61	12	0.11	-216.00	1738.00	1943	20240109	-45.50	902	20240805	17.41	1943	-45.50	20240109	902	17.41	20240805	1943	-45.50	20240109	902	17.41	20240805	3.68	N	092220	500	1003 억	5411829	N	N	229	N	N
16	20240829	100732	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1065	-23	5	-2.11	143827091	135393	36.57	1073	1086	1054	1414	762	1088	1062.10	2.70	-4266	1131	1109	1088	1066	1045	1099	1056	1004	326	500	800	1	1	200763141	2138	-4.93	0.61	12	0.07	-216.00	1738.00	1943	20240109	-45.19	902	20240805	18.07	1943	-45.19	20240109	902	18.07	20240805	1943	-45.19	20240109	902	18.07	20240805	3.68	N	092220	500	1003 억	5411829	N	N	229	N	N
17	20240829	090735	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1073	-15	5	-1.38	31588759	29543	7.98	1073	1086	1057	1414	762	1088	1068.59	2.70	4317	1131	1109	1088	1066	1045	1099	1056	1004	326	500	800	1	1	200763141	2154	-4.97	0.62	12	0.01	-216.00	1738.00	1943	20240109	-44.78	902	20240805	18.96	1943	-44.78	20240109	902	18.96	20240805	1943	-44.78	20240109	902	18.96	20240805	3.68	N	092220	500	1003 억	5411829	N	N	229	N	N
18	20240828	160712	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1088	-6	5	-0.55	388605635	358225	82.66	1100	1110	1067	1422	766	1094	1084.81	2.72	-35588	1128	1110	1095	1077	1062	1103	1070	1004	328	500	800	1	1	200763141	2184	-5.04	0.63	12	0.18	-216.00	1738.00	1943	20240109	-44.00	902	20240805	20.62	1943	-44.00	20240109	902	20.62	20240805	1943	-44.00	20240109	902	20.62	20240805	3.63	N	092220	500	1003 억	5463683	N	N	229	N	N
19	20240828	150716	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1083	-11	5	-1.01	343456839	316707	73.08	1100	1110	1067	1422	766	1094	1084.46	2.72	-51380	1128	1110	1095	1077	1062	1103	1070	1004	328	500	800	1	1	200763141	2174	-5.01	0.62	12	0.16	-216.00	1738.00	1943	20240109	-44.26	902	20240805	20.07	1943	-44.26	20240109	902	20.07	20240805	1943	-44.26	20240109	902	20.07	20240805	3.63	N	092220	500	1003 억	5463683	N	N	40	N	N
20	20240828	140718	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1083	-11	5	-1.01	289622573	267195	61.65	1100	1110	1067	1422	766	1094	1083.94	2.72	-48223	1128	1110	1095	1077	1062	1103	1070	1004	328	500	800	1	1	200763141	2174	-5.01	0.62	12	0.13	-216.00	1738.00	1943	20240109	-44.26	902	20240805	20.07	1943	-44.26	20240109	902	20.07	20240805	1943	-44.26	20240109	902	20.07	20240805	3.63	N	092220	500	1003 억	5463683	N	N	40	N	N
21	20240828	130715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1078	-16	5	-1.46	249228662	229841	53.04	1100	1110	1067	1422	766	1094	1084.35	2.72	-60419	1128	1110	1095	1077	1062	1103	1070	1004	328	500	800	1	1	200763141	2164	-4.99	0.62	12	0.11	-216.00	1738.00	1943	20240109	-44.52	902	20240805	19.51	1943	-44.52	20240109	902	19.51	20240805	1943	-44.52	20240109	902	19.51	20240805	3.63	N	092220	500	1003 억	5463683	N	N	40	N	N
22	20240828	120714	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1073	-21	5	-1.92	221251910	203803	47.03	1100	1110	1067	1422	766	1094	1085.62	2.72	-62643	1128	1110	1095	1077	1062	1103	1070	1004	328	500	800	1	1	200763141	2154	-4.97	0.62	12	0.10	-216.00	1738.00	1943	20240109	-44.78	902	20240805	18.96	1943	-44.78	20240109	902	18.96	20240805	1943	-44.78	20240109	902	18.96	20240805	3.63	N	092220	500	1003 억	5463683	N	N	40	N	N
23	20240828	110714	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1084	-10	5	-0.91	119570812	109310	25.22	1100	1110	1084	1422	766	1094	1093.87	2.72	-41227	1128	1110	1095	1077	1062	1103	1070	1004	328	500	800	1	1	200763141	2176	-5.02	0.62	12	0.05	-216.00	1738.00	1943	20240109	-44.21	902	20240805	20.18	1943	-44.21	20240109	902	20.18	20240805	1943	-44.21	20240109	902	20.18	20240805	3.63	N	092220	500	1003 억	5463683	N	N	40	N	N
24	20240828	100741	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1100	6	2	0.55	69313672	63287	14.60	1100	1110	1088	1422	766	1094	1095.23	2.72	-5621	1128	1110	1095	1077	1062	1103	1070	1004	328	500	800	1	1	200763141	2208	-5.09	0.63	12	0.03	-216.00	1738.00	1943	20240109	-43.39	902	20240805	21.95	1943	-43.39	20240109	902	21.95	20240805	1943	-43.39	20240109	902	21.95	20240805	3.63	N	092220	500	1003 억	5463683	N	N	40	N	N
25	20240828	090727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1098	4	2	0.37	13343806	12079	2.79	1100	1110	1094	1422	766	1094	1104.71	2.72	-1348	1128	1110	1095	1077	1062	1103	1070	1004	328	500	800	1	1	200763141	2204	-5.08	0.63	12	0.01	-216.00	1738.00	1943	20240109	-43.49	902	20240805	21.73	1943	-43.49	20240109	902	21.73	20240805	1943	-43.49	20240109	902	21.73	20240805	3.63	N	092220	500	1003 억	5463683	N	N	40	N	N
26	20240827	160710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1094	-7	5	-0.64	473006881	432316	89.10	1098	1113	1080	1431	771	1101	1094.12	2.73	-18184	1187	1144	1115	1072	1043	1129	1057	1004	330	500	810	1	1	200763141	2196	-5.06	0.63	12	0.22	-216.00	1738.00	1943	20240109	-43.70	902	20240805	21.29	1943	-43.70	20240109	902	21.29	20240805	1943	-43.70	20240109	902	21.29	20240805	3.65	N	092220	500	1003 억	5472406	N	N	40	N	N
27	20240827	150716	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1098	-3	5	-0.27	451522203	412731	85.07	1098	1113	1080	1431	771	1101	1093.99	2.73	-19030	1187	1144	1115	1072	1043	1129	1057	1004	330	500	810	1	1	200763141	2204	-5.08	0.63	12	0.21	-216.00	1738.00	1943	20240109	-43.49	902	20240805	21.73	1943	-43.49	20240109	902	21.73	20240805	1943	-43.49	20240109	902	21.73	20240805	3.65	N	092220	500	1003 억	5472406	N	N	5	N	N
28	20240827	140716	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1092	-9	5	-0.82	388200409	355087	73.19	1098	1113	1080	1431	771	1101	1093.25	2.73	-37105	1187	1144	1115	1072	1043	1129	1057	1004	330	500	810	1	1	200763141	2192	-5.06	0.63	12	0.18	-216.00	1738.00	1943	20240109	-43.80	902	20240805	21.06	1943	-43.80	20240109	902	21.06	20240805	1943	-43.80	20240109	902	21.06	20240805	3.65	N	092220	500	1003 억	5472406	N	N	5	N	N
29	20240827	130719	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1090	-11	5	-1.00	367122505	335821	69.21	1098	1113	1080	1431	771	1101	1093.21	2.73	-33747	1187	1144	1115	1072	1043	1129	1057	1004	330	500	810	1	1	200763141	2188	-5.05	0.63	12	0.17	-216.00	1738.00	1943	20240109	-43.90	902	20240805	20.84	1943	-43.90	20240109	902	20.84	20240805	1943	-43.90	20240109	902	20.84	20240805	3.65	N	092220	500	1003 억	5472406	N	N	5	N	N
30	20240827	120722	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1089	-12	5	-1.09	301229153	275312	56.74	1098	1113	1080	1431	771	1101	1094.14	2.73	-44562	1187	1144	1115	1072	1043	1129	1057	1004	330	500	810	1	1	200763141	2186	-5.04	0.63	12	0.14	-216.00	1738.00	1943	20240109	-43.95	902	20240805	20.73	1943	-43.95	20240109	902	20.73	20240805	1943	-43.95	20240109	902	20.73	20240805	3.65	N	092220	500	1003 억	5472406	N	N	5	N	N
31	20240827	110717	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1098	-3	5	-0.27	223479960	204096	42.07	1098	1113	1080	1431	771	1101	1094.97	2.73	1110	1187	1144	1115	1072	1043	1129	1057	1004	330	500	810	1	1	200763141	2204	-5.08	0.63	12	0.10	-216.00	1738.00	1943	20240109	-43.49	902	20240805	21.73	1943	-43.49	20240109	902	21.73	20240805	1943	-43.49	20240109	902	21.73	20240805	3.65	N	092220	500	1003 억	5472406	N	N	5	N	N
32	20240827	100715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1100	-1	5	-0.09	136987358	125233	25.81	1098	1113	1080	1431	771	1101	1093.86	2.73	-6443	1187	1144	1115	1072	1043	1129	1057	1004	330	500	810	1	1	200763141	2208	-5.09	0.63	12	0.06	-216.00	1738.00	1943	20240109	-43.39	902	20240805	21.95	1943	-43.39	20240109	902	21.95	20240805	1943	-43.39	20240109	902	21.95	20240805	3.65	N	092220	500	1003 억	5472406	N	N	5	N	N
33	20240827	090715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1100	-1	5	-0.09	15316169	13919	2.87	1098	1113	1097	1431	771	1101	1100.38	2.73	5833	1187	1144	1115	1072	1043	1129	1057	1004	330	500	810	1	1	200763141	2208	-5.09	0.63	12	0.01	-216.00	1738.00	1943	20240109	-43.39	902	20240805	21.95	1943	-43.39	20240109	902	21.95	20240805	1943	-43.39	20240109	902	21.95	20240805	3.65	N	092220	500	1003 억	5472406	N	N	5	N	N
34	20240826	160705	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1101	-22	5	-1.96	532327044	483122	124.68	1120	1158	1086	1459	787	1123	1101.85	2.75	-69217	1143	1132	1122	1111	1101	1138	1117	1004	336	500	830	1	1	200763141	2210	-5.10	0.63	12	0.24	-216.00	1738.00	1943	20240109	-43.34	902	20240805	22.06	1943	-43.34	20240109	902	22.06	20240805	1943	-43.34	20240109	902	22.06	20240805	3.65	N	092220	500	1003 억	5525763	N	N	5	N	N
35	20240826	150710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1101	-22	5	-1.96	491048250	445590	115.00	1120	1158	1086	1459	787	1123	1102.02	2.75	-74500	1143	1132	1122	1111	1101	1138	1117	1004	336	500	830	1	1	200763141	2210	-5.10	0.63	12	0.22	-216.00	1738.00	1943	20240109	-43.34	902	20240805	22.06	1943	-43.34	20240109	902	22.06	20240805	1943	-43.34	20240109	902	22.06	20240805	3.65	N	092220	500	1003 억	5525763	N	N	5	N	N
36	20240826	140714	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1099	-24	5	-2.14	451998641	410082	105.83	1120	1158	1086	1459	787	1123	1102.22	2.75	-77730	1143	1132	1122	1111	1101	1138	1117	1004	336	500	830	1	1	200763141	2206	-5.09	0.63	12	0.20	-216.00	1738.00	1943	20240109	-43.44	902	20240805	21.84	1943	-43.44	20240109	902	21.84	20240805	1943	-43.44	20240109	902	21.84	20240805	3.65	N	092220	500	1003 억	5525763	N	N	5	N	N
37	20240826	130716	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1096	-27	5	-2.40	411876953	373441	96.38	1120	1158	1086	1459	787	1123	1102.92	2.75	-75783	1143	1132	1122	1111	1101	1138	1117	1004	336	500	830	1	1	200763141	2200	-5.07	0.63	12	0.19	-216.00	1738.00	1943	20240109	-43.59	902	20240805	21.51	1943	-43.59	20240109	902	21.51	20240805	1943	-43.59	20240109	902	21.51	20240805	3.65	N	092220	500	1003 억	5525763	N	N	5	N	N
38	20240826	120711	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1096	-27	5	-2.40	345088935	312457	80.64	1120	1158	1086	1459	787	1123	1104.44	2.75	-53337	1143	1132	1122	1111	1101	1138	1117	1004	336	500	830	1	1	200763141	2200	-5.07	0.63	12	0.16	-216.00	1738.00	1943	20240109	-43.59	902	20240805	21.51	1943	-43.59	20240109	902	21.51	20240805	1943	-43.59	20240109	902	21.51	20240805	3.65	N	092220	500	1003 억	5525763	N	N	5	N	N
39	20240826	110712	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1095	-28	5	-2.49	290107708	262275	67.69	1120	1158	1086	1459	787	1123	1106.12	2.75	-16822	1143	1132	1122	1111	1101	1138	1117	1004	336	500	830	1	1	200763141	2198	-5.07	0.63	12	0.13	-216.00	1738.00	1943	20240109	-43.64	902	20240805	21.40	1943	-43.64	20240109	902	21.40	20240805	1943	-43.64	20240109	902	21.40	20240805	3.65	N	092220	500	1003 억	5525763	N	N	5	N	N
40	20240826	100715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1097	-26	5	-2.32	199168498	179189	46.24	1120	1158	1090	1459	787	1123	1111.50	2.75	-8545	1143	1132	1122	1111	1101	1138	1117	1004	336	500	830	1	1	200763141	2202	-5.08	0.63	12	0.09	-216.00	1738.00	1943	20240109	-43.54	902	20240805	21.62	1943	-43.54	20240109	902	21.62	20240805	1943	-43.54	20240109	902	21.62	20240805	3.65	N	092220	500	1003 억	5525763	N	N	5	N	N
41	20240826	090712	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1123	0	3	0.00	47835160	42439	10.95	1120	1158	1120	1459	787	1123	1127.15	2.75	15932	1143	1132	1122	1111	1101	1138	1117	1004	336	500	830	1	1	200763141	2255	-5.20	0.65	12	0.02	-216.00	1738.00	1943	20240109	-42.20	902	20240805	24.50	1943	-42.20	20240109	902	24.50	20240805	1943	-42.20	20240109	902	24.50	20240805	3.65	N	092220	500	1003 억	5525763	N	N	5	N	N
42	20240823	160707	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1123	-9	5	-0.80	417862507	373121	71.05	1120	1133	1112	1471	793	1132	1119.91	2.76	-6536	1174	1153	1139	1118	1104	1146	1111	1004	339	500	830	1	1	200763141	2255	-5.20	0.65	12	0.19	-216.00	1738.00	1943	20240109	-42.20	902	20240805	24.50	1943	-42.20	20240109	902	24.50	20240805	1943	-42.20	20240109	902	24.50	20240805	3.58	N	092220	500	1003 억	5534711	N	N	5	N	N
43	20240823	150713	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1124	-8	5	-0.71	399662996	356909	67.97	1120	1133	1112	1471	793	1132	1119.79	2.76	-6837	1174	1153	1139	1118	1104	1146	1111	1004	339	500	830	1	1	200763141	2257	-5.20	0.65	12	0.18	-216.00	1738.00	1943	20240109	-42.15	902	20240805	24.61	1943	-42.15	20240109	902	24.61	20240805	1943	-42.15	20240109	902	24.61	20240805	3.58	N	092220	500	1003 억	5534711	N	N	0	N	N
44	20240823	140712	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1118	-14	5	-1.24	359869378	321453	61.21	1120	1133	1112	1471	793	1132	1119.51	2.76	-16624	1174	1153	1139	1118	1104	1146	1111	1004	339	500	830	1	1	200763141	2245	-5.18	0.64	12	0.16	-216.00	1738.00	1943	20240109	-42.46	902	20240805	23.95	1943	-42.46	20240109	902	23.95	20240805	1943	-42.46	20240109	902	23.95	20240805	3.58	N	092220	500	1003 억	5534711	N	N	0	N	N
45	20240823	130712	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1124	-8	5	-0.71	287421320	256833	48.91	1120	1133	1112	1471	793	1132	1119.10	2.76	-14283	1174	1153	1139	1118	1104	1146	1111	1004	339	500	830	1	1	200763141	2257	-5.20	0.65	12	0.13	-216.00	1738.00	1943	20240109	-42.15	902	20240805	24.61	1943	-42.15	20240109	902	24.61	20240805	1943	-42.15	20240109	902	24.61	20240805	3.58	N	092220	500	1003 억	5534711	N	N	0	N	N
46	20240823	120710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1120	-12	5	-1.06	248017565	221633	42.21	1120	1133	1112	1471	793	1132	1119.05	2.76	-33456	1174	1153	1139	1118	1104	1146	1111	1004	339	500	830	1	1	200763141	2249	-5.19	0.64	12	0.11	-216.00	1738.00	1943	20240109	-42.36	902	20240805	24.17	1943	-42.36	20240109	902	24.17	20240805	1943	-42.36	20240109	902	24.17	20240805	3.58	N	092220	500	1003 억	5534711	N	N	0	N	N
47	20240823	110710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1119	-13	5	-1.15	227404736	203228	38.70	1120	1133	1112	1471	793	1132	1118.96	2.76	-37137	1174	1153	1139	1118	1104	1146	1111	1004	339	500	830	1	1	200763141	2247	-5.18	0.64	12	0.10	-216.00	1738.00	1943	20240109	-42.41	902	20240805	24.06	1943	-42.41	20240109	902	24.06	20240805	1943	-42.41	20240109	902	24.06	20240805	3.58	N	092220	500	1003 억	5534711	N	N	0	N	N
48	20240823	100711	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1121	-11	5	-0.97	121525007	108379	20.64	1120	1133	1112	1471	793	1132	1121.30	2.76	-11822	1174	1153	1139	1118	1104	1146	1111	1004	339	500	830	1	1	200763141	2251	-5.19	0.64	12	0.05	-216.00	1738.00	1943	20240109	-42.31	902	20240805	24.28	1943	-42.31	20240109	902	24.28	20240805	1943	-42.31	20240109	902	24.28	20240805	3.58	N	092220	500	1003 억	5534711	N	N	0	N	N
49	20240823	090712	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1118	-14	5	-1.24	29081422	26074	4.97	1120	1120	1112	1471	793	1132	1115.34	2.76	1860	1174	1153	1139	1118	1104	1146	1111	1004	339	500	830	1	1	200763141	2245	-5.18	0.64	12	0.01	-216.00	1738.00	1943	20240109	-42.46	902	20240805	23.95	1943	-42.46	20240109	902	23.95	20240805	1943	-42.46	20240109	902	23.95	20240805	3.58	N	092220	500	1003 억	5534711	N	N	0	N	N
50	20240822	160707	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1132	-10	5	-0.88	590117907	520130	42.79	1142	1160	1125	1484	800	1142	1134.56	2.77	-139310	1224	1182	1155	1113	1086	1169	1100	1004	342	500	840	1	1	200763141	2273	-5.24	0.65	12	0.26	-216.00	1738.00	1943	20240109	-41.74	902	20240805	25.50	1943	-41.74	20240109	902	25.50	20240805	1943	-41.74	20240109	902	25.50	20240805	3.60	N	092220	500	1003 억	5564789	N	N	2233	N	N
51	20240822	150712	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1134	-8	5	-0.70	494715097	435746	35.85	1142	1160	1125	1484	800	1142	1135.33	2.77	-113865	1224	1182	1155	1113	1086	1169	1100	1004	342	500	840	1	1	200763141	2277	-5.25	0.65	12	0.22	-216.00	1738.00	1943	20240109	-41.64	902	20240805	25.72	1943	-41.64	20240109	902	25.72	20240805	1943	-41.64	20240109	902	25.72	20240805	3.60	N	092220	500	1003 억	5564789	N	N	2233	N	N
52	20240822	140713	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1135	-7	5	-0.61	388486261	341842	28.12	1142	1160	1125	1484	800	1142	1136.45	2.77	-83713	1224	1182	1155	1113	1086	1169	1100	1004	342	500	840	1	1	200763141	2279	-5.25	0.65	12	0.17	-216.00	1738.00	1943	20240109	-41.59	902	20240805	25.83	1943	-41.59	20240109	902	25.83	20240805	1943	-41.59	20240109	902	25.83	20240805	3.60	N	092220	500	1003 억	5564789	N	N	2233	N	N
53	20240822	130714	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1137	-5	5	-0.44	358843249	315638	25.97	1142	1160	1125	1484	800	1142	1136.88	2.77	-89104	1224	1182	1155	1113	1086	1169	1100	1004	342	500	840	1	1	200763141	2283	-5.26	0.65	12	0.16	-216.00	1738.00	1943	20240109	-41.48	902	20240805	26.05	1943	-41.48	20240109	902	26.05	20240805	1943	-41.48	20240109	902	26.05	20240805	3.60	N	092220	500	1003 억	5564789	N	N	2233	N	N
54	20240822	120716	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1136	-6	5	-0.53	216010543	189241	15.57	1142	1160	1131	1484	800	1142	1141.46	2.77	-45539	1224	1182	1155	1113	1086	1169	1100	1004	342	500	840	1	1	200763141	2281	-5.26	0.65	12	0.09	-216.00	1738.00	1943	20240109	-41.53	902	20240805	25.94	1943	-41.53	20240109	902	25.94	20240805	1943	-41.53	20240109	902	25.94	20240805	3.60	N	092220	500	1003 억	5564789	N	N	2233	N	N
55	20240822	110709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1134	-8	5	-0.70	179016054	156641	12.89	1142	1160	1131	1484	800	1142	1142.84	2.77	-24920	1224	1182	1155	1113	1086	1169	1100	1004	342	500	840	1	1	200763141	2277	-5.25	0.65	12	0.08	-216.00	1738.00	1943	20240109	-41.64	902	20240805	25.72	1943	-41.64	20240109	902	25.72	20240805	1943	-41.64	20240109	902	25.72	20240805	3.60	N	092220	500	1003 억	5564789	N	N	2233	N	N
56	20240822	100709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1140	-2	5	-0.18	140978632	123170	10.13	1142	1160	1131	1484	800	1142	1144.59	2.77	-23557	1224	1182	1155	1113	1086	1169	1100	1004	342	500	840	1	1	200763141	2289	-5.28	0.66	12	0.06	-216.00	1738.00	1943	20240109	-41.33	902	20240805	26.39	1943	-41.33	20240109	902	26.39	20240805	1943	-41.33	20240109	902	26.39	20240805	3.60	N	092220	500	1003 억	5564789	N	N	2233	N	N
57	20240822	090710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1151	9	2	0.79	33946157	29357	2.42	1142	1160	1142	1484	800	1142	1156.32	2.77	-10073	1224	1182	1155	1113	1086	1169	1100	1004	342	500	840	1	1	200763141	2311	-5.33	0.66	12	0.01	-216.00	1738.00	1943	20240109	-40.76	902	20240805	27.61	1943	-40.76	20240109	902	27.61	20240805	1943	-40.76	20240109	902	27.61	20240805	3.60	N	092220	500	1003 억	5564789	N	N	2233	N	N
58	20240821	160704	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1142	-24	5	-2.06	1397621247	1205310	137.21	1166	1197	1128	1515	817	1166	1159.57	2.90	-243748	1190	1177	1159	1146	1128	1184	1153	1004	349	500	860	1	1	200763141	2293	-5.29	0.66	12	0.60	-216.00	1738.00	1943	20240109	-41.22	902	20240805	26.61	1943	-41.22	20240109	902	26.61	20240805	1943	-41.22	20240109	902	26.61	20240805	3.63	N	092220	500	1003 억	5827267	N	N	2233	N	N
59	20240821	150715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1142	-24	5	-2.06	1353618211	1166738	132.82	1166	1197	1128	1515	817	1166	1160.17	2.90	-257054	1190	1177	1159	1146	1128	1184	1153	1004	349	500	860	1	1	200763141	2293	-5.29	0.66	12	0.58	-216.00	1738.00	1943	20240109	-41.22	902	20240805	26.61	1943	-41.22	20240109	902	26.61	20240805	1943	-41.22	20240109	902	26.61	20240805	3.63	N	092220	500	1003 억	5827267	N	N	63	N	N
60	20240821	140708	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1142	-24	5	-2.06	1292722695	1113419	126.75	1166	1197	1128	1515	817	1166	1161.04	2.90	-253154	1190	1177	1159	1146	1128	1184	1153	1004	349	500	860	1	1	200763141	2293	-5.29	0.66	12	0.55	-216.00	1738.00	1943	20240109	-41.22	902	20240805	26.61	1943	-41.22	20240109	902	26.61	20240805	1943	-41.22	20240109	902	26.61	20240805	3.63	N	092220	500	1003 억	5827267	N	N	63	N	N
61	20240821	130716	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1139	-27	5	-2.32	1245596448	1072069	122.04	1166	1197	1128	1515	817	1166	1161.86	2.90	-244054	1190	1177	1159	1146	1128	1184	1153	1004	349	500	860	1	1	200763141	2287	-5.27	0.66	12	0.53	-216.00	1738.00	1943	20240109	-41.38	902	20240805	26.27	1943	-41.38	20240109	902	26.27	20240805	1943	-41.38	20240109	902	26.27	20240805	3.63	N	092220	500	1003 억	5827267	N	N	63	N	N
62	20240821	120716	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1154	-12	5	-1.03	905853405	774699	88.19	1166	1197	1153	1515	817	1166	1169.30	2.90	-138488	1190	1177	1159	1146	1128	1184	1153	1004	349	500	860	1	1	200763141	2317	-5.34	0.66	12	0.39	-216.00	1738.00	1943	20240109	-40.61	902	20240805	27.94	1943	-40.61	20240109	902	27.94	20240805	1943	-40.61	20240109	902	27.94	20240805	3.63	N	092220	500	1003 억	5827267	N	N	63	N	N
63	20240821	110710	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1164	-2	5	-0.17	767940182	655539	74.62	1166	1197	1154	1515	817	1166	1171.46	2.90	-100414	1190	1177	1159	1146	1128	1184	1153	1004	349	500	860	1	1	200763141	2337	-5.39	0.67	12	0.33	-216.00	1738.00	1943	20240109	-40.09	902	20240805	29.05	1943	-40.09	20240109	902	29.05	20240805	1943	-40.09	20240109	902	29.05	20240805	3.63	N	092220	500	1003 억	5827267	N	N	63	N	N
64	20240821	100715	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1171	5	2	0.43	574644529	490114	55.79	1166	1197	1154	1515	817	1166	1172.47	2.90	-68593	1190	1177	1159	1146	1128	1184	1153	1004	349	500	860	1	1	200763141	2351	-5.42	0.67	12	0.24	-216.00	1738.00	1943	20240109	-39.73	902	20240805	29.82	1943	-39.73	20240109	902	29.82	20240805	1943	-39.73	20240109	902	29.82	20240805	3.63	N	092220	500	1003 억	5827267	N	N	63	N	N
65	20240821	090709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1155	-11	5	-0.94	37604104	32394	3.69	1166	1166	1155	1515	817	1166	1160.84	2.90	-3762	1190	1177	1159	1146	1128	1184	1153	1004	349	500	860	1	1	200763141	2319	-5.35	0.66	12	0.02	-216.00	1738.00	1943	20240109	-40.56	902	20240805	28.05	1943	-40.56	20240109	902	28.05	20240805	1943	-40.56	20240109	902	28.05	20240805	3.63	N	092220	500	1003 억	5827267	N	N	63	N	N
66	20240820	160659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1166	25	2	2.19	1008706509	870577	147.56	1141	1172	1141	1483	799	1141	1158.66	2.74	181502	1180	1160	1149	1129	1118	1155	1124	1004	342	500	840	1	1	200763141	2341	-5.40	0.67	12	0.43	-216.00	1738.00	1943	20240109	-39.99	902	20240805	29.27	1943	-39.99	20240109	902	29.27	20240805	1943	-39.99	20240109	902	29.27	20240805	3.56	N	092220	500	1003 억	5501358	N	N	63	N	N
67	20240820	150709	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1155	14	2	1.23	937455145	809082	137.14	1141	1172	1141	1483	799	1141	1158.67	2.74	195180	1180	1160	1149	1129	1118	1155	1124	1004	342	500	840	1	1	200763141	2319	-5.35	0.66	12	0.40	-216.00	1738.00	1943	20240109	-40.56	902	20240805	28.05	1943	-40.56	20240109	902	28.05	20240805	1943	-40.56	20240109	902	28.05	20240805	3.56	N	092220	500	1003 억	5501358	N	N	55	N	N
68	20240820	140707	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1161	20	2	1.75	549865819	475760	80.64	1141	1164	1141	1483	799	1141	1155.76	2.74	173490	1180	1160	1149	1129	1118	1155	1124	1004	342	500	840	1	1	200763141	2331	-5.38	0.67	12	0.24	-216.00	1738.00	1943	20240109	-40.25	902	20240805	28.71	1943	-40.25	20240109	902	28.71	20240805	1943	-40.25	20240109	902	28.71	20240805	3.56	N	092220	500	1003 억	5501358	N	N	55	N	N
69	20240820	130708	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1157	16	2	1.40	451020395	390563	66.20	1141	1164	1141	1483	799	1141	1154.80	2.74	114734	1180	1160	1149	1129	1118	1155	1124	1004	342	500	840	1	1	200763141	2323	-5.36	0.67	12	0.19	-216.00	1738.00	1943	20240109	-40.45	902	20240805	28.27	1943	-40.45	20240109	902	28.27	20240805	1943	-40.45	20240109	902	28.27	20240805	3.56	N	092220	500	1003 억	5501358	N	N	55	N	N
70	20240820	120707	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1161	20	2	1.75	436092985	377666	64.01	1141	1164	1141	1483	799	1141	1154.71	2.74	108014	1180	1160	1149	1129	1118	1155	1124	1004	342	500	840	1	1	200763141	2331	-5.38	0.67	12	0.19	-216.00	1738.00	1943	20240109	-40.25	902	20240805	28.71	1943	-40.25	20240109	902	28.71	20240805	1943	-40.25	20240109	902	28.71	20240805	3.56	N	092220	500	1003 억	5501358	N	N	55	N	N
71	20240820	110704	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1155	14	2	1.23	264908968	229772	38.95	1141	1162	1141	1483	799	1141	1152.92	2.74	92411	1180	1160	1149	1129	1118	1155	1124	1004	342	500	840	1	1	200763141	2319	-5.35	0.66	12	0.11	-216.00	1738.00	1943	20240109	-40.56	902	20240805	28.05	1943	-40.56	20240109	902	28.05	20240805	1943	-40.56	20240109	902	28.05	20240805	3.56	N	092220	500	1003 억	5501358	N	N	55	N	N
72	20240820	100702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1153	12	2	1.05	202939974	175969	29.83	1141	1162	1141	1483	799	1141	1153.27	2.74	67974	1180	1160	1149	1129	1118	1155	1124	1004	342	500	840	1	1	200763141	2315	-5.34	0.66	12	0.09	-216.00	1738.00	1943	20240109	-40.66	902	20240805	27.83	1943	-40.66	20240109	902	27.83	20240805	1943	-40.66	20240109	902	27.83	20240805	3.56	N	092220	500	1003 억	5501358	N	N	55	N	N
73	20240820	090704	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1154	13	2	1.14	44176938	38536	6.53	1141	1154	1141	1483	799	1141	1146.38	2.74	12838	1180	1160	1149	1129	1118	1155	1124	1004	342	500	840	1	1	200763141	2317	-5.34	0.66	12	0.02	-216.00	1738.00	1943	20240109	-40.61	902	20240805	27.94	1943	-40.61	20240109	902	27.94	20240805	1943	-40.61	20240109	902	27.94	20240805	3.56	N	092220	500	1003 억	5501358	N	N	55	N	N
74	20240819	160656	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1141	-20	5	-1.72	677681422	588978	95.32	1161	1169	1138	1509	813	1161	1150.62	2.71	46676	1176	1168	1158	1150	1140	1170	1152	1004	348	500	850	1	1	200763141	2291	-5.28	0.66	12	0.29	-216.00	1738.00	1943	20240109	-41.28	902	20240805	26.50	1943	-41.28	20240109	902	26.50	20240805	1943	-41.28	20240109	902	26.50	20240805	3.53	N	092220	500	1003 억	5445523	N	N	55	N	N
75	20240819	150701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1139	-22	5	-1.89	633340329	550135	89.04	1161	1169	1138	1509	813	1161	1151.22	2.71	53785	1176	1168	1158	1150	1140	1170	1152	1004	348	500	850	1	1	200763141	2287	-5.27	0.66	12	0.27	-216.00	1738.00	1943	20240109	-41.38	902	20240805	26.27	1943	-41.38	20240109	902	26.27	20240805	1943	-41.38	20240109	902	26.27	20240805	3.53	N	092220	500	1003 억	5445523	N	N	750	N	N
76	20240819	140703	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1146	-15	5	-1.29	512950774	444606	71.96	1161	1169	1145	1509	813	1161	1153.70	2.71	55178	1176	1168	1158	1150	1140	1170	1152	1004	348	500	850	1	1	200763141	2301	-5.31	0.66	12	0.22	-216.00	1738.00	1943	20240109	-41.02	902	20240805	27.05	1943	-41.02	20240109	902	27.05	20240805	1943	-41.02	20240109	902	27.05	20240805	3.53	N	092220	500	1003 억	5445523	N	N	750	N	N
77	20240819	130659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1150	-11	5	-0.95	425953021	368799	59.69	1161	1169	1147	1509	813	1161	1154.95	2.71	55376	1176	1168	1158	1150	1140	1170	1152	1004	348	500	850	1	1	200763141	2309	-5.32	0.66	12	0.18	-216.00	1738.00	1943	20240109	-40.81	902	20240805	27.49	1943	-40.81	20240109	902	27.49	20240805	1943	-40.81	20240109	902	27.49	20240805	3.53	N	092220	500	1003 억	5445523	N	N	750	N	N
78	20240819	120659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1150	-11	5	-0.95	358536464	310193	50.20	1161	1169	1147	1509	813	1161	1155.83	2.71	26006	1176	1168	1158	1150	1140	1170	1152	1004	348	500	850	1	1	200763141	2309	-5.32	0.66	12	0.15	-216.00	1738.00	1943	20240109	-40.81	902	20240805	27.49	1943	-40.81	20240109	902	27.49	20240805	1943	-40.81	20240109	902	27.49	20240805	3.53	N	092220	500	1003 억	5445523	N	N	750	N	N
79	20240819	110701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1160	-1	5	-0.09	269407121	232962	37.70	1161	1169	1147	1509	813	1161	1156.42	2.71	25308	1176	1168	1158	1150	1140	1170	1152	1004	348	500	850	1	1	200763141	2329	-5.37	0.67	12	0.12	-216.00	1738.00	1943	20240109	-40.30	902	20240805	28.60	1943	-40.30	20240109	902	28.60	20240805	1943	-40.30	20240109	902	28.60	20240805	3.53	N	092220	500	1003 억	5445523	N	N	750	N	N
80	20240819	100703	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1155	-6	5	-0.52	190804884	164633	26.65	1161	1169	1147	1509	813	1161	1158.95	2.71	30680	1176	1168	1158	1150	1140	1170	1152	1004	348	500	850	1	1	200763141	2319	-5.35	0.66	12	0.08	-216.00	1738.00	1943	20240109	-40.56	902	20240805	28.05	1943	-40.56	20240109	902	28.05	20240805	1943	-40.56	20240109	902	28.05	20240805	3.53	N	092220	500	1003 억	5445523	N	N	750	N	N
81	20240819	090702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1159	-2	5	-0.17	46487496	40233	6.51	1161	1161	1150	1509	813	1161	1155.26	2.71	2607	1176	1168	1158	1150	1140	1170	1152	1004	348	500	850	1	1	200763141	2327	-5.37	0.67	12	0.02	-216.00	1738.00	1943	20240109	-40.35	902	20240805	28.49	1943	-40.35	20240109	902	28.49	20240805	1943	-40.35	20240109	902	28.49	20240805	3.53	N	092220	500	1003 억	5445523	N	N	750	N	N
82	20240816	160655	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1161	18	2	1.57	708393429	613365	68.07	1161	1166	1148	1485	801	1143	1154.93	2.70	20117	1175	1158	1139	1122	1103	1167	1131	1004	342	500	840	1	1	200763141	2331	-5.38	0.67	12	0.31	-216.00	1738.00	1943	20240109	-40.25	902	20240805	28.71	1943	-40.25	20240109	902	28.71	20240805	1943	-40.25	20240109	902	28.71	20240805	3.44	N	092220	500	1003 억	5427256	N	N	750	N	N
83	20240816	150656	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1159	16	2	1.40	650776154	563713	62.56	1161	1166	1148	1485	801	1143	1154.45	2.70	6442	1175	1158	1139	1122	1103	1167	1131	1004	342	500	840	1	1	200763141	2327	-5.37	0.67	12	0.28	-216.00	1738.00	1943	20240109	-40.35	902	20240805	28.49	1943	-40.35	20240109	902	28.49	20240805	1943	-40.35	20240109	902	28.49	20240805	3.44	N	092220	500	1003 억	5427256	N	N	26	N	N
84	20240816	140701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1150	7	2	0.61	544616724	471866	52.36	1161	1166	1148	1485	801	1143	1154.18	2.70	-41565	1175	1158	1139	1122	1103	1167	1131	1004	342	500	840	1	1	200763141	2309	-5.32	0.66	12	0.24	-216.00	1738.00	1943	20240109	-40.81	902	20240805	27.49	1943	-40.81	20240109	902	27.49	20240805	1943	-40.81	20240109	902	27.49	20240805	3.44	N	092220	500	1003 억	5427256	N	N	26	N	N
85	20240816	130702	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1156	13	2	1.14	513135356	444514	49.33	1161	1166	1148	1485	801	1143	1154.37	2.70	-42488	1175	1158	1139	1122	1103	1167	1131	1004	342	500	840	1	1	200763141	2321	-5.35	0.67	12	0.22	-216.00	1738.00	1943	20240109	-40.50	902	20240805	28.16	1943	-40.50	20240109	902	28.16	20240805	1943	-40.50	20240109	902	28.16	20240805	3.44	N	092220	500	1003 억	5427256	N	N	26	N	N
86	20240816	120657	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1154	11	2	0.96	456231408	395084	43.84	1161	1166	1148	1485	801	1143	1154.77	2.70	-34677	1175	1158	1139	1122	1103	1167	1131	1004	342	500	840	1	1	200763141	2317	-5.34	0.66	12	0.20	-216.00	1738.00	1943	20240109	-40.61	902	20240805	27.94	1943	-40.61	20240109	902	27.94	20240805	1943	-40.61	20240109	902	27.94	20240805	3.44	N	092220	500	1003 억	5427256	N	N	26	N	N
87	20240816	110700	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1156	13	2	1.14	398659587	345179	38.31	1161	1166	1148	1485	801	1143	1154.94	2.70	-38537	1175	1158	1139	1122	1103	1167	1131	1004	342	500	840	1	1	200763141	2321	-5.35	0.67	12	0.17	-216.00	1738.00	1943	20240109	-40.50	902	20240805	28.16	1943	-40.50	20240109	902	28.16	20240805	1943	-40.50	20240109	902	28.16	20240805	3.44	N	092220	500	1003 억	5427256	N	N	26	N	N
88	20240816	100657	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1155	12	2	1.05	304978946	263997	29.30	1161	1166	1148	1485	801	1143	1155.24	2.70	-34337	1175	1158	1139	1122	1103	1167	1131	1004	342	500	840	1	1	200763141	2319	-5.35	0.66	12	0.13	-216.00	1738.00	1943	20240109	-40.56	902	20240805	28.05	1943	-40.56	20240109	902	28.05	20240805	1943	-40.56	20240109	902	28.05	20240805	3.44	N	092220	500	1003 억	5427256	N	N	26	N	N
89	20240816	090659	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1158	15	2	1.31	79584560	68553	7.61	1161	1166	1156	1485	801	1143	1160.92	2.70	-24355	1175	1158	1139	1122	1103	1167	1131	1004	342	500	840	1	1	200763141	2325	-5.36	0.67	12	0.03	-216.00	1738.00	1943	20240109	-40.40	902	20240805	28.38	1943	-40.40	20240109	902	28.38	20240805	1943	-40.40	20240109	902	28.38	20240805	3.44	N	092220	500	1003 억	5427256	N	N	26	N	N
90	20240814	160658	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1143	23	2	2.05	1005843145	883224	141.33	1121	1156	1120	1456	784	1120	1138.83	2.66	85281	1145	1132	1109	1096	1073	1139	1103	1004	336	500	820	1	1	200763141	2295	-5.29	0.66	12	0.44	-216.00	1738.00	1943	20240109	-41.17	902	20240805	26.72	1943	-41.17	20240109	902	26.72	20240805	1943	-41.17	20240109	902	26.72	20240805	3.41	N	092220	500	1003 억	5339189	N	N	26	N	N
91	20240814	150700	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1142	22	2	1.96	950504267	834777	133.58	1121	1156	1120	1456	784	1120	1138.64	2.66	74867	1145	1132	1109	1096	1073	1139	1103	1004	336	500	820	1	1	200763141	2293	-5.29	0.66	12	0.42	-216.00	1738.00	1943	20240109	-41.22	902	20240805	26.61	1943	-41.22	20240109	902	26.61	20240805	1943	-41.22	20240109	902	26.61	20240805	3.41	N	092220	500	1003 억	5339189	N	N	52	N	N
92	20240814	140704	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1136	16	2	1.43	877810430	771075	123.39	1121	1156	1120	1456	784	1120	1138.43	2.66	50324	1145	1132	1109	1096	1073	1139	1103	1004	336	500	820	1	1	200763141	2281	-5.26	0.65	12	0.38	-216.00	1738.00	1943	20240109	-41.53	902	20240805	25.94	1943	-41.53	20240109	902	25.94	20240805	1943	-41.53	20240109	902	25.94	20240805	3.41	N	092220	500	1003 억	5339189	N	N	52	N	N
93	20240814	130701	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1142	22	2	1.96	830037217	729122	116.67	1121	1156	1120	1456	784	1120	1138.42	2.66	45693	1145	1132	1109	1096	1073	1139	1103	1004	336	500	820	1	1	200763141	2293	-5.29	0.66	12	0.36	-216.00	1738.00	1943	20240109	-41.22	902	20240805	26.61	1943	-41.22	20240109	902	26.61	20240805	1943	-41.22	20240109	902	26.61	20240805	3.41	N	092220	500	1003 억	5339189	N	N	52	N	N
94	20240814	120657	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1150	30	2	2.68	745531563	655418	104.88	1121	1156	1120	1456	784	1120	1137.50	2.66	57292	1145	1132	1109	1096	1073	1139	1103	1004	336	500	820	1	1	200763141	2309	-5.32	0.66	12	0.33	-216.00	1738.00	1943	20240109	-40.81	902	20240805	27.49	1943	-40.81	20240109	902	27.49	20240805	1943	-40.81	20240109	902	27.49	20240805	3.41	N	092220	500	1003 억	5339189	N	N	52	N	N
95	20240814	110654	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1146	26	2	2.32	554675056	488864	78.23	1121	1154	1120	1456	784	1120	1134.63	2.66	16256	1145	1132	1109	1096	1073	1139	1103	1004	336	500	820	1	1	200763141	2301	-5.31	0.66	12	0.24	-216.00	1738.00	1943	20240109	-41.02	902	20240805	27.05	1943	-41.02	20240109	902	27.05	20240805	1943	-41.02	20240109	902	27.05	20240805	3.41	N	092220	500	1003 억	5339189	N	N	52	N	N
96	20240814	100653	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1127	7	2	0.62	228469674	202488	32.40	1121	1136	1121	1456	784	1120	1128.33	2.66	-19180	1145	1132	1109	1096	1073	1139	1103	1004	336	500	820	1	1	200763141	2263	-5.22	0.65	12	0.10	-216.00	1738.00	1943	20240109	-42.00	902	20240805	24.94	1943	-42.00	20240109	902	24.94	20240805	1943	-42.00	20240109	902	24.94	20240805	3.41	N	092220	500	1003 억	5339189	N	N	52	N	N
97	20240814	090726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1128	8	2	0.71	66511555	59106	9.46	1121	1130	1121	1456	784	1120	1125.33	2.66	-26131	1145	1132	1109	1096	1073	1139	1103	1004	336	500	820	1	1	200763141	2265	-5.22	0.65	12	0.03	-216.00	1738.00	1943	20240109	-41.95	902	20240805	25.06	1943	-41.95	20240109	902	25.06	20240805	1943	-41.95	20240109	902	25.06	20240805	3.41	N	092220	500	1003 억	5339189	N	N	52	N	N
98	20240813	160646	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1120	20	2	1.82	668716547	605133	83.08	1090	1122	1086	1430	770	1100	1105.03	2.67	-18800	1150	1125	1096	1071	1042	1137	1083	1004	330	500	810	1	1	200763141	2249	-5.19	0.64	12	0.30	-216.00	1738.00	1943	20240109	-42.36	902	20240805	24.17	1943	-42.36	20240109	902	24.17	20240805	1943	-42.36	20240109	902	24.17	20240805	3.44	N	092220	500	1003 억	5361952	N	N	52	N	N
99	20240813	150652	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1114	14	2	1.27	550154941	498942	68.50	1090	1118	1086	1430	770	1100	1102.64	2.67	-29531	1150	1125	1096	1071	1042	1137	1083	1004	330	500	810	1	1	200763141	2237	-5.16	0.64	12	0.25	-216.00	1738.00	1943	20240109	-42.67	902	20240805	23.50	1943	-42.67	20240109	902	23.50	20240805	1943	-42.67	20240109	902	23.50	20240805	3.44	N	092220	500	1003 억	5361952	N	N	25	N	N
100	20240813	140653	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1111	11	2	1.00	470673575	427460	58.69	1090	1116	1086	1430	770	1100	1101.09	2.67	-47604	1150	1125	1096	1071	1042	1137	1083	1004	330	500	810	1	1	200763141	2230	-5.14	0.64	12	0.21	-216.00	1738.00	1943	20240109	-42.82	902	20240805	23.17	1943	-42.82	20240109	902	23.17	20240805	1943	-42.82	20240109	902	23.17	20240805	3.44	N	092220	500	1003 억	5361952	N	N	25	N	N
101	20240813	130653	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1105	5	2	0.45	380289250	345772	47.47	1090	1112	1086	1430	770	1100	1099.83	2.67	-51493	1150	1125	1096	1071	1042	1137	1083	1004	330	500	810	1	1	200763141	2218	-5.12	0.64	12	0.17	-216.00	1738.00	1943	20240109	-43.13	902	20240805	22.51	1943	-43.13	20240109	902	22.51	20240805	1943	-43.13	20240109	902	22.51	20240805	3.44	N	092220	500	1003 억	5361952	N	N	25	N	N
102	20240813	120647	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1107	7	2	0.64	298058956	271458	37.27	1090	1110	1086	1430	770	1100	1097.99	2.67	-49589	1150	1125	1096	1071	1042	1137	1083	1004	330	500	810	1	1	200763141	2222	-5.12	0.64	12	0.14	-216.00	1738.00	1943	20240109	-43.03	902	20240805	22.73	1943	-43.03	20240109	902	22.73	20240805	1943	-43.03	20240109	902	22.73	20240805	3.44	N	092220	500	1003 억	5361952	N	N	25	N	N
103	20240813	110646	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1103	3	2	0.27	245195134	223541	30.69	1090	1110	1086	1430	770	1100	1096.87	2.67	-57518	1150	1125	1096	1071	1042	1137	1083	1004	330	500	810	1	1	200763141	2214	-5.11	0.63	12	0.11	-216.00	1738.00	1943	20240109	-43.23	902	20240805	22.28	1943	-43.23	20240109	902	22.28	20240805	1943	-43.23	20240109	902	22.28	20240805	3.44	N	092220	500	1003 억	5361952	N	N	25	N	N
104	20240813	100648	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1098	-2	5	-0.18	184874520	168571	23.14	1090	1110	1086	1430	770	1100	1096.72	2.67	-51981	1150	1125	1096	1071	1042	1137	1083	1004	330	500	810	1	1	200763141	2204	-5.08	0.63	12	0.08	-216.00	1738.00	1943	20240109	-43.49	902	20240805	21.73	1943	-43.49	20240109	902	21.73	20240805	1943	-43.49	20240109	902	21.73	20240805	3.44	N	092220	500	1003 억	5361952	N	N	25	N	N
105	20240813	090652	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1100	0	3	0.00	32643371	29699	4.08	1090	1105	1090	1430	770	1100	1099.14	2.67	-11885	1150	1125	1096	1071	1042	1137	1083	1004	330	500	810	1	1	200763141	2208	-5.09	0.63	12	0.01	-216.00	1738.00	1943	20240109	-43.39	902	20240805	21.95	1943	-43.39	20240109	902	21.95	20240805	1943	-43.39	20240109	902	21.95	20240805	3.44	N	092220	500	1003 억	5361952	N	N	25	N	N
106	20240812	160645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1100	45	2	4.27	795801047	725894	114.94	1087	1121	1067	1371	739	1055	1096.30	2.71	-76141	1089	1071	1046	1028	1003	1081	1038	1004	316	500	780	1	1	200763141	2208	-5.09	0.63	12	0.36	-216.00	1738.00	1943	20240109	-43.39	902	20240805	21.95	1943	-43.39	20240109	902	21.95	20240805	1943	-43.39	20240109	902	21.95	20240805	3.43	N	092220	500	1003 억	5439174	N	N	25	N	N
107	20240812	150644	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1105	50	2	4.74	776513775	708365	112.17	1087	1121	1067	1371	739	1055	1096.21	2.71	-72819	1089	1071	1046	1028	1003	1081	1038	1004	316	500	780	1	1	200763141	2218	-5.12	0.64	12	0.35	-216.00	1738.00	1943	20240109	-43.13	902	20240805	22.51	1943	-43.13	20240109	902	22.51	20240805	1943	-43.13	20240109	902	22.51	20240805	3.43	N	092220	500	1003 억	5439174	N	N	0	N	N
108	20240812	140645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1104	49	2	4.64	723055551	659938	104.50	1087	1121	1067	1371	739	1055	1095.64	2.71	-61374	1089	1071	1046	1028	1003	1081	1038	1004	316	500	780	1	1	200763141	2216	-5.11	0.64	12	0.33	-216.00	1738.00	1943	20240109	-43.18	902	20240805	22.39	1943	-43.18	20240109	902	22.39	20240805	1943	-43.18	20240109	902	22.39	20240805	3.43	N	092220	500	1003 억	5439174	N	N	0	N	N
109	20240812	130641	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1094	39	2	3.70	654296460	597302	94.58	1087	1121	1067	1371	739	1055	1095.42	2.71	-64827	1089	1071	1046	1028	1003	1081	1038	1004	316	500	780	1	1	200763141	2196	-5.06	0.63	12	0.30	-216.00	1738.00	1943	20240109	-43.70	902	20240805	21.29	1943	-43.70	20240109	902	21.29	20240805	1943	-43.70	20240109	902	21.29	20240805	3.43	N	092220	500	1003 억	5439174	N	N	0	N	N
110	20240812	120640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1094	39	2	3.70	631410586	576400	91.27	1087	1121	1067	1371	739	1055	1095.44	2.71	-64197	1089	1071	1046	1028	1003	1081	1038	1004	316	500	780	1	1	200763141	2196	-5.06	0.63	12	0.29	-216.00	1738.00	1943	20240109	-43.70	902	20240805	21.29	1943	-43.70	20240109	902	21.29	20240805	1943	-43.70	20240109	902	21.29	20240805	3.43	N	092220	500	1003 억	5439174	N	N	0	N	N
111	20240812	110642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1093	38	2	3.60	520325474	474793	75.18	1087	1121	1067	1371	739	1055	1095.90	2.71	-60928	1089	1071	1046	1028	1003	1081	1038	1004	316	500	780	1	1	200763141	2194	-5.06	0.63	12	0.24	-216.00	1738.00	1943	20240109	-43.75	902	20240805	21.18	1943	-43.75	20240109	902	21.18	20240805	1943	-43.75	20240109	902	21.18	20240805	3.43	N	092220	500	1003 억	5439174	N	N	0	N	N
112	20240812	100638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1095	40	2	3.79	416410837	380037	60.18	1087	1121	1067	1371	739	1055	1095.71	2.71	-24044	1089	1071	1046	1028	1003	1081	1038	1004	316	500	780	1	1	200763141	2198	-5.07	0.63	12	0.19	-216.00	1738.00	1943	20240109	-43.64	902	20240805	21.40	1943	-43.64	20240109	902	21.40	20240805	1943	-43.64	20240109	902	21.40	20240805	3.43	N	092220	500	1003 억	5439174	N	N	0	N	N
113	20240812	090636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1080	25	2	2.37	34772337	32109	5.08	1087	1087	1067	1371	739	1055	1082.95	2.71	-4929	1089	1071	1046	1028	1003	1081	1038	1004	316	500	780	1	1	200763141	2168	-5.00	0.62	12	0.02	-216.00	1738.00	1943	20240109	-44.42	902	20240805	19.73	1943	-44.42	20240109	902	19.73	20240805	1943	-44.42	20240109	902	19.73	20240805	3.43	N	092220	500	1003 억	5439174	N	N	0	N	N
114	20240809	160634	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1055	41	2	4.04	662148469	629371	106.93	1021	1064	1021	1318	710	1014	1052.08	2.67	90214	1054	1034	1018	998	982	1026	990	1004	304	500	750	1	1	200763141	2118	-4.88	0.61	12	0.31	-216.00	1738.00	1943	20240109	-45.70	902	20240805	16.96	1943	-45.70	20240109	902	16.96	20240805	1943	-45.70	20240109	902	16.96	20240805	3.47	N	092220	500	1003 억	5357988	N	N	0	N	N
115	20240809	150650	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1051	37	2	3.65	604101287	574303	97.57	1021	1064	1021	1318	710	1014	1051.89	2.67	87326	1054	1034	1018	998	982	1026	990	1004	304	500	750	1	1	200763141	2110	-4.87	0.60	12	0.29	-216.00	1738.00	1943	20240109	-45.91	902	20240805	16.52	1943	-45.91	20240109	902	16.52	20240805	1943	-45.91	20240109	902	16.52	20240805	3.47	N	092220	500	1003 억	5357988	N	N	0	N	N
116	20240809	140648	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1044	30	2	2.96	557147724	529647	89.98	1021	1064	1021	1318	710	1014	1051.92	2.67	68046	1054	1034	1018	998	982	1026	990	1004	304	500	750	1	1	200763141	2096	-4.83	0.60	12	0.26	-216.00	1738.00	1943	20240109	-46.27	902	20240805	15.74	1943	-46.27	20240109	902	15.74	20240805	1943	-46.27	20240109	902	15.74	20240805	3.47	N	092220	500	1003 억	5357988	N	N	0	N	N
117	20240809	130647	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1056	42	2	4.14	461752885	438929	74.57	1021	1064	1021	1318	710	1014	1052.00	2.67	80279	1054	1034	1018	998	982	1026	990	1004	304	500	750	1	1	200763141	2120	-4.89	0.61	12	0.22	-216.00	1738.00	1943	20240109	-45.65	902	20240805	17.07	1943	-45.65	20240109	902	17.07	20240805	1943	-45.65	20240109	902	17.07	20240805	3.47	N	092220	500	1003 억	5357988	N	N	0	N	N
118	20240809	120645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1056	42	2	4.14	412131937	391972	66.59	1021	1064	1021	1318	710	1014	1051.43	2.67	74132	1054	1034	1018	998	982	1026	990	1004	304	500	750	1	1	200763141	2120	-4.89	0.61	12	0.20	-216.00	1738.00	1943	20240109	-45.65	902	20240805	17.07	1943	-45.65	20240109	902	17.07	20240805	1943	-45.65	20240109	902	17.07	20240805	3.47	N	092220	500	1003 억	5357988	N	N	0	N	N
119	20240809	110639	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1053	39	2	3.85	322542103	307231	52.20	1021	1064	1021	1318	710	1014	1049.84	2.67	54670	1054	1034	1018	998	982	1026	990	1004	304	500	750	1	1	200763141	2114	-4.88	0.61	12	0.15	-216.00	1738.00	1943	20240109	-45.81	902	20240805	16.74	1943	-45.81	20240109	902	16.74	20240805	1943	-45.81	20240109	902	16.74	20240805	3.47	N	092220	500	1003 억	5357988	N	N	0	N	N
120	20240809	100649	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1062	48	2	4.73	275934308	263087	44.70	1021	1064	1021	1318	710	1014	1048.83	2.67	67869	1054	1034	1018	998	982	1026	990	1004	304	500	750	1	1	200763141	2132	-4.92	0.61	12	0.13	-216.00	1738.00	1943	20240109	-45.34	902	20240805	17.74	1943	-45.34	20240109	902	17.74	20240805	1943	-45.34	20240109	902	17.74	20240805	3.47	N	092220	500	1003 억	5357988	N	N	0	N	N
121	20240809	090641	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1045	31	2	3.06	54486500	52790	8.97	1021	1052	1021	1318	710	1014	1032.14	2.67	23002	1054	1034	1018	998	982	1026	990	1004	304	500	750	1	1	200763141	2098	-4.84	0.60	12	0.03	-216.00	1738.00	1943	20240109	-46.22	902	20240805	15.85	1943	-46.22	20240109	902	15.85	20240805	1943	-46.22	20240109	902	15.85	20240805	3.47	N	092220	500	1003 억	5357988	N	N	0	N	N
122	20240808	160631	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1014	-24	5	-2.31	576330409	565806	50.16	1036	1038	1002	1349	727	1038	1018.63	2.68	-31363	1099	1068	1030	999	961	1084	1015	1004	311	500	760	1	1	200763141	2036	-4.69	0.58	12	0.28	-216.00	1738.00	1943	20240109	-47.81	902	20240805	12.42	1943	-47.81	20240109	902	12.42	20240805	1943	-47.81	20240109	902	12.42	20240805	3.74	N	092220	500	1003 억	5387705	N	N	0	N	N
123	20240808	150637	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1019	-19	5	-1.83	545003755	534944	47.42	1036	1038	1002	1349	727	1038	1018.80	2.68	-29825	1099	1068	1030	999	961	1084	1015	1004	311	500	760	1	1	200763141	2046	-4.72	0.59	12	0.27	-216.00	1738.00	1943	20240109	-47.56	902	20240805	12.97	1943	-47.56	20240109	902	12.97	20240805	1943	-47.56	20240109	902	12.97	20240805	3.74	N	092220	500	1003 억	5387705	N	N	0	N	N
124	20240808	140639	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1022	-16	5	-1.54	520796981	511187	45.32	1036	1038	1002	1349	727	1038	1018.80	2.68	-20497	1099	1068	1030	999	961	1084	1015	1004	311	500	760	1	1	200763141	2052	-4.73	0.59	12	0.25	-216.00	1738.00	1943	20240109	-47.40	902	20240805	13.30	1943	-47.40	20240109	902	13.30	20240805	1943	-47.40	20240109	902	13.30	20240805	3.74	N	092220	500	1003 억	5387705	N	N	0	N	N
125	20240808	130640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1026	-12	5	-1.16	471333354	462862	41.03	1036	1038	1002	1349	727	1038	1018.30	2.68	-15202	1099	1068	1030	999	961	1084	1015	1004	311	500	760	1	1	200763141	2060	-4.75	0.59	12	0.23	-216.00	1738.00	1943	20240109	-47.20	902	20240805	13.75	1943	-47.20	20240109	902	13.75	20240805	1943	-47.20	20240109	902	13.75	20240805	3.74	N	092220	500	1003 억	5387705	N	N	0	N	N
126	20240808	120644	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1023	-15	5	-1.45	412798652	406099	36.00	1036	1036	1002	1349	727	1038	1016.50	2.68	-15188	1099	1068	1030	999	961	1084	1015	1004	311	500	760	1	1	200763141	2054	-4.74	0.59	12	0.20	-216.00	1738.00	1943	20240109	-47.35	902	20240805	13.41	1943	-47.35	20240109	902	13.41	20240805	1943	-47.35	20240109	902	13.41	20240805	3.74	N	092220	500	1003 억	5387705	N	N	0	N	N
127	20240808	110640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1014	-24	5	-2.31	346810372	341606	30.28	1036	1036	1002	1349	727	1038	1015.23	2.68	-39227	1099	1068	1030	999	961	1084	1015	1004	311	500	760	1	1	200763141	2036	-4.69	0.58	12	0.17	-216.00	1738.00	1943	20240109	-47.81	902	20240805	12.42	1943	-47.81	20240109	902	12.42	20240805	1943	-47.81	20240109	902	12.42	20240805	3.74	N	092220	500	1003 억	5387705	N	N	0	N	N
128	20240808	100636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1015	-23	5	-2.22	265866387	261653	23.20	1036	1036	1002	1349	727	1038	1016.10	2.68	-65887	1099	1068	1030	999	961	1084	1015	1004	311	500	760	1	1	200763141	2038	-4.70	0.58	12	0.13	-216.00	1738.00	1943	20240109	-47.76	902	20240805	12.53	1943	-47.76	20240109	902	12.53	20240805	1943	-47.76	20240109	902	12.53	20240805	3.74	N	092220	500	1003 억	5387705	N	N	0	N	N
129	20240808	090633	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1027	-11	5	-1.06	64094505	62240	5.52	1036	1036	1018	1349	727	1038	1029.79	2.68	19723	1099	1068	1030	999	961	1084	1015	1004	311	500	760	1	1	200763141	2062	-4.75	0.59	12	0.03	-216.00	1738.00	1943	20240109	-47.14	902	20240805	13.86	1943	-47.14	20240109	902	13.86	20240805	1943	-47.14	20240109	902	13.86	20240805	3.74	N	092220	500	1003 억	5387705	N	N	0	N	N
130	20240807	160622	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1038	30	2	2.98	1157923396	1117419	36.66	992	1061	992	1310	706	1008	1036.24	2.56	228421	1094	1051	983	940	872	1072	961	1004	302	500	740	1	1	200763141	2084	-4.81	0.60	12	0.56	-216.00	1738.00	1943	20240109	-46.58	902	20240805	15.08	1943	-46.58	20240109	902	15.08	20240805	1943	-46.58	20240109	902	15.08	20240805	3.97	N	092220	500	1003 억	5140033	N	N	0	N	N
131	20240807	150633	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1037	29	2	2.88	1133458407	1093858	35.88	992	1061	992	1310	706	1008	1036.21	2.56	225219	1094	1051	983	940	872	1072	961	1004	302	500	740	1	1	200763141	2082	-4.80	0.60	12	0.54	-216.00	1738.00	1943	20240109	-46.63	902	20240805	14.97	1943	-46.63	20240109	902	14.97	20240805	1943	-46.63	20240109	902	14.97	20240805	3.97	N	092220	500	1003 억	5140033	N	N	0	N	N
132	20240807	140637	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1046	38	2	3.77	1039688020	1003835	32.93	992	1061	992	1310	706	1008	1035.72	2.56	237780	1094	1051	983	940	872	1072	961	1004	302	500	740	1	1	200763141	2100	-4.84	0.60	12	0.50	-216.00	1738.00	1943	20240109	-46.17	902	20240805	15.96	1943	-46.17	20240109	902	15.96	20240805	1943	-46.17	20240109	902	15.96	20240805	3.97	N	092220	500	1003 억	5140033	N	N	0	N	N
133	20240807	130631	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1049	41	2	4.07	968561667	935768	30.70	992	1061	992	1310	706	1008	1035.05	2.56	229961	1094	1051	983	940	872	1072	961	1004	302	500	740	1	1	200763141	2106	-4.86	0.60	12	0.47	-216.00	1738.00	1943	20240109	-46.01	902	20240805	16.30	1943	-46.01	20240109	902	16.30	20240805	1943	-46.01	20240109	902	16.30	20240805	3.97	N	092220	500	1003 억	5140033	N	N	0	N	N
134	20240807	120635	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1058	50	2	4.96	863756389	836271	27.43	992	1060	992	1310	706	1008	1032.87	2.56	223227	1094	1051	983	940	872	1072	961	1004	302	500	740	1	1	200763141	2124	-4.90	0.61	12	0.42	-216.00	1738.00	1943	20240109	-45.55	902	20240805	17.29	1943	-45.55	20240109	902	17.29	20240805	1943	-45.55	20240109	902	17.29	20240805	3.97	N	092220	500	1003 억	5140033	N	N	0	N	N
135	20240807	110634	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1049	41	2	4.07	705021699	685420	22.48	992	1060	992	1310	706	1008	1028.60	2.56	146254	1094	1051	983	940	872	1072	961	1004	302	500	740	1	1	200763141	2106	-4.86	0.60	12	0.34	-216.00	1738.00	1943	20240109	-46.01	902	20240805	16.30	1943	-46.01	20240109	902	16.30	20240805	1943	-46.01	20240109	902	16.30	20240805	3.97	N	092220	500	1003 억	5140033	N	N	0	N	N
136	20240807	100628	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1020	12	2	1.19	391444645	383908	12.59	992	1060	992	1310	706	1008	1019.63	2.56	35741	1094	1051	983	940	872	1072	961	1004	302	500	740	1	1	200763141	2048	-4.72	0.59	12	0.19	-216.00	1738.00	1943	20240109	-47.50	902	20240805	13.08	1943	-47.50	20240109	902	13.08	20240805	1943	-47.50	20240109	902	13.08	20240805	3.97	N	092220	500	1003 억	5140033	N	N	0	N	N
137	20240807	090637	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1019	11	2	1.09	83826367	83764	2.75	992	1019	992	1310	706	1008	1000.74	2.56	20237	1094	1051	983	940	872	1072	961	1004	302	500	740	1	1	200763141	2046	-4.72	0.59	12	0.04	-216.00	1738.00	1943	20240109	-47.56	902	20240805	12.97	1943	-47.56	20240109	902	12.97	20240805	1943	-47.56	20240109	902	12.97	20240805	3.97	N	092220	500	1003 억	5140033	N	N	0	N	N
138	20240806	160620	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1008	68	2	7.23	2983683400	3023812	103.00	915	1026	915	1222	658	940	986.73	2.07	987452	1152	1046	974	868	796	1010	832	1004	282	500	690	1	1	200763141	2024	-4.67	0.58	12	1.51	-216.00	1738.00	1943	20240109	-48.12	902	20240805	11.75	1943	-48.12	20240109	902	11.75	20240805	1943	-48.12	20240109	902	11.75	20240805	3.95	N	092220	500	1003 억	4151257	N	N	0	N	N
139	20240806	150632	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1024	84	2	8.94	2908894296	2950125	100.49	915	1026	915	1222	658	940	986.02	2.07	976044	1152	1046	974	868	796	1010	832	1004	282	500	690	1	1	200763141	2056	-4.74	0.59	12	1.47	-216.00	1738.00	1943	20240109	-47.30	902	20240805	13.53	1943	-47.30	20240109	902	13.53	20240805	1943	-47.30	20240109	902	13.53	20240805	3.95	N	092220	500	1003 억	4151257	N	N	0	N	N
140	20240806	140627	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1013	73	2	7.77	2749144183	2793560	95.15	915	1026	915	1222	658	940	984.10	2.07	859739	1152	1046	974	868	796	1010	832	1004	282	500	690	1	1	200763141	2034	-4.69	0.58	12	1.39	-216.00	1738.00	1943	20240109	-47.86	902	20240805	12.31	1943	-47.86	20240109	902	12.31	20240805	1943	-47.86	20240109	902	12.31	20240805	3.95	N	092220	500	1003 억	4151257	N	N	0	N	N
141	20240806	130628	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1025	85	2	9.04	2619107424	2665768	90.80	915	1026	915	1222	658	940	982.50	2.07	846382	1152	1046	974	868	796	1010	832	1004	282	500	690	1	1	200763141	2058	-4.75	0.59	12	1.33	-216.00	1738.00	1943	20240109	-47.25	902	20240805	13.64	1943	-47.25	20240109	902	13.64	20240805	1943	-47.25	20240109	902	13.64	20240805	3.95	N	092220	500	1003 억	4151257	N	N	0	N	N
142	20240806	120631	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1011	71	2	7.55	2335107928	2386505	81.29	915	1022	915	1222	658	940	978.46	2.07	697640	1152	1046	974	868	796	1010	832	1004	282	500	690	1	1	200763141	2030	-4.68	0.58	12	1.19	-216.00	1738.00	1943	20240109	-47.97	902	20240805	12.08	1943	-47.97	20240109	902	12.08	20240805	1943	-47.97	20240109	902	12.08	20240805	3.95	N	092220	500	1003 억	4151257	N	N	0	N	N
143	20240806	110623	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1000	60	2	6.38	2147215492	2199673	74.93	915	1022	915	1222	658	940	976.15	2.07	628864	1152	1046	974	868	796	1010	832	1004	282	500	690	1	1	200763141	2008	-4.63	0.58	12	1.10	-216.00	1738.00	1943	20240109	-48.53	902	20240805	10.86	1943	-48.53	20240109	902	10.86	20240805	1943	-48.53	20240109	902	10.86	20240805	3.95	N	092220	500	1003 억	4151257	N	N	0	N	N
144	20240806	100623	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1016	76	2	8.09	1900849988	1952866	66.52	915	1022	915	1222	658	940	973.37	2.07	671164	1152	1046	974	868	796	1010	832	1004	282	500	690	1	1	200763141	2040	-4.70	0.58	12	0.97	-216.00	1738.00	1943	20240109	-47.71	902	20240805	12.64	1943	-47.71	20240109	902	12.64	20240805	1943	-47.71	20240109	902	12.64	20240805	3.95	N	092220	500	1003 억	4151257	N	N	0	N	N
145	20240806	090625	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	973	33	2	3.51	706324649	755431	25.73	915	998	915	1222	658	940	935.00	2.07	169994	1152	1046	974	868	796	1010	832	1004	282	500	690	1	1	200763141	1953	-4.50	0.56	12	0.38	-216.00	1738.00	1943	20240109	-49.92	902	20240805	7.87	1943	-49.92	20240109	902	7.87	20240805	1943	-49.92	20240109	902	7.87	20240805	3.95	N	092220	500	1003 억	4151257	N	N	0	N	N
146	20240805	160614	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	940	-176	5	-15.77	2855658939	2859102	240.90	1077	1080	902	1450	782	1116	998.97	2.10	18601	1192	1154	1132	1094	1072	1143	1083	1004	334	500	820	1	1	200763141	1887	-4.35	0.54	12	1.42	-216.00	1738.00	1943	20240109	-51.62	902	20240805	4.21	1943	-51.62	20240109	902	4.21	20240805	1943	-51.62	20240109	902	4.21	20240805	4.01	N	092220	500	1003 억	4225859	N	N	63	N	N
147	20240805	150625	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	947	-169	5	-15.14	2534189789	2517748	212.14	1077	1080	902	1450	782	1116	1006.53	2.10	-30991	1192	1154	1132	1094	1072	1143	1083	1004	334	500	820	1	1	200763141	1901	-4.38	0.54	12	1.25	-216.00	1738.00	1943	20240109	-51.26	902	20240805	4.99	1943	-51.26	20240109	902	4.99	20240805	1943	-51.26	20240109	902	4.99	20240805	4.01	N	092220	500	1003 억	4225859	N	N	63	N	N
148	20240805	140627	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	982	-134	5	-12.01	1972755980	1927664	162.42	1077	1080	980	1450	782	1116	1023.39	2.10	-143349	1192	1154	1132	1094	1072	1143	1083	1004	334	500	820	1	1	200763141	1971	-4.55	0.57	12	0.96	-216.00	1738.00	1943	20240109	-49.46	980	20240805	0.20	1943	-49.46	20240109	980	0.20	20240805	1943	-49.46	20240109	980	0.20	20240805	4.01	N	092220	500	1003 억	4225859	N	N	63	N	N
149	20240805	130622	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1008	-108	5	-9.68	1462712102	1414079	119.15	1077	1080	1003	1450	782	1116	1034.39	2.10	-188539	1192	1154	1132	1094	1072	1143	1083	1004	334	500	820	1	1	200763141	2024	-4.67	0.58	12	0.70	-216.00	1738.00	1943	20240109	-48.12	1003	20240805	0.50	1943	-48.12	20240109	1003	0.50	20240805	1943	-48.12	20240109	1003	0.50	20240805	4.01	N	092220	500	1003 억	4225859	N	N	63	N	N
150	20240805	120619	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1022	-94	5	-8.42	1217324994	1171769	98.73	1077	1080	1018	1450	782	1116	1038.87	2.10	-184659	1192	1154	1132	1094	1072	1143	1083	1004	334	500	820	1	1	200763141	2052	-4.73	0.59	12	0.58	-216.00	1738.00	1943	20240109	-47.40	1018	20240805	0.39	1943	-47.40	20240109	1018	0.39	20240805	1943	-47.40	20240109	1018	0.39	20240805	4.01	N	092220	500	1003 억	4225859	N	N	63	N	N
151	20240805	110622	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1025	-91	5	-8.15	973462293	933239	78.63	1077	1080	1022	1450	782	1116	1043.10	2.10	-115982	1192	1154	1132	1094	1072	1143	1083	1004	334	500	820	1	1	200763141	2058	-4.75	0.59	12	0.46	-216.00	1738.00	1943	20240109	-47.25	1022	20240805	0.29	1943	-47.25	20240109	1022	0.29	20240805	1943	-47.25	20240109	1022	0.29	20240805	4.01	N	092220	500	1003 억	4225859	N	N	63	N	N
152	20240805	100618	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1044	-72	5	-6.45	622991620	592407	49.91	1077	1080	1040	1450	782	1116	1051.62	2.10	-90697	1192	1154	1132	1094	1072	1143	1083	1004	334	500	820	1	1	200763141	2096	-4.83	0.60	12	0.30	-216.00	1738.00	1943	20240109	-46.27	1040	20240805	0.38	1943	-46.27	20240109	1040	0.38	20240805	1943	-46.27	20240109	1040	0.38	20240805	4.01	N	092220	500	1003 억	4225859	N	N	63	N	N
153	20240805	090615	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1056	-60	5	-5.38	104731626	98385	8.29	1077	1080	1056	1450	782	1116	1064.48	2.10	-930	1192	1154	1132	1094	1072	1143	1083	1004	334	500	820	1	1	200763141	2120	-4.89	0.61	12	0.05	-216.00	1738.00	1943	20240109	-45.65	1056	20240805	0.00	1943	-45.65	20240109	1056	0.00	20240805	1943	-45.65	20240109	1056	0.00	20240805	4.01	N	092220	500	1003 억	4225859	N	N	63	N	N
154	20240802	160610	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1116	-61	5	-5.18	1333963172	1182882	95.49	1160	1170	1110	1530	824	1177	1127.75	2.30	-373507	1237	1206	1182	1151	1127	1222	1167	1004	353	500	870	1	1	200763141	2241	-5.17	0.64	12	0.59	-216.00	1738.00	1943	20240109	-42.56	1110	20240802	0.54	1943	-42.56	20240109	1110	0.54	20240802	1943	-42.56	20240109	1110	0.54	20240802	4.04	N	092220	500	1003 억	4615031	N	N	63	N	N
155	20240802	150608	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1116	-61	5	-5.18	1257187441	1114043	89.94	1160	1170	1110	1530	824	1177	1128.49	2.30	-357631	1237	1206	1182	1151	1127	1222	1167	1004	353	500	870	1	1	200763141	2241	-5.17	0.64	12	0.55	-216.00	1738.00	1943	20240109	-42.56	1110	20240802	0.54	1943	-42.56	20240109	1110	0.54	20240802	1943	-42.56	20240109	1110	0.54	20240802	4.04	N	092220	500	1003 억	4615031	N	N	146	N	N
156	20240802	140612	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1119	-58	5	-4.93	1000659371	883569	71.33	1160	1170	1117	1530	824	1177	1132.52	2.30	-292165	1237	1206	1182	1151	1127	1222	1167	1004	353	500	870	1	1	200763141	2247	-5.18	0.64	12	0.44	-216.00	1738.00	1943	20240109	-42.41	1117	20240802	0.18	1943	-42.41	20240109	1117	0.18	20240802	1943	-42.41	20240109	1117	0.18	20240802	4.04	N	092220	500	1003 억	4615031	N	N	146	N	N
157	20240802	130611	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1126	-51	5	-4.33	835858932	736462	59.45	1160	1170	1121	1530	824	1177	1134.97	2.30	-265726	1237	1206	1182	1151	1127	1222	1167	1004	353	500	870	1	1	200763141	2261	-5.21	0.65	12	0.37	-216.00	1738.00	1943	20240109	-42.05	1120	20240731	0.54	1943	-42.05	20240109	1120	0.54	20240731	1943	-42.05	20240109	1120	0.54	20240731	4.04	N	092220	500	1003 억	4615031	N	N	146	N	N
158	20240802	120611	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1126	-51	5	-4.33	695832672	611916	49.40	1160	1170	1123	1530	824	1177	1137.14	2.30	-250535	1237	1206	1182	1151	1127	1222	1167	1004	353	500	870	1	1	200763141	2261	-5.21	0.65	12	0.30	-216.00	1738.00	1943	20240109	-42.05	1120	20240731	0.54	1943	-42.05	20240109	1120	0.54	20240731	1943	-42.05	20240109	1120	0.54	20240731	4.04	N	092220	500	1003 억	4615031	N	N	146	N	N
159	20240802	110612	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1134	-43	5	-3.65	552634282	485052	39.16	1160	1170	1129	1530	824	1177	1139.33	2.30	-215639	1237	1206	1182	1151	1127	1222	1167	1004	353	500	870	1	1	200763141	2277	-5.25	0.65	12	0.24	-216.00	1738.00	1943	20240109	-41.64	1120	20240731	1.25	1943	-41.64	20240109	1120	1.25	20240731	1943	-41.64	20240109	1120	1.25	20240731	4.04	N	092220	500	1003 억	4615031	N	N	146	N	N
160	20240802	100607	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1137	-40	5	-3.40	419830370	367744	29.69	1160	1170	1130	1530	824	1177	1141.64	2.30	-197986	1237	1206	1182	1151	1127	1222	1167	1004	353	500	870	1	1	200763141	2283	-5.26	0.65	12	0.18	-216.00	1738.00	1943	20240109	-41.48	1120	20240731	1.52	1943	-41.48	20240109	1120	1.52	20240731	1943	-41.48	20240109	1120	1.52	20240731	4.04	N	092220	500	1003 억	4615031	N	N	146	N	N
161	20240802	090613	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1156	-21	5	-1.78	49385759	42633	3.44	1160	1170	1151	1530	824	1177	1158.39	2.30	1724	1237	1206	1182	1151	1127	1222	1167	1004	353	500	870	1	1	200763141	2321	-5.35	0.67	12	0.02	-216.00	1738.00	1943	20240109	-40.50	1120	20240731	3.21	1943	-40.50	20240109	1120	3.21	20240731	1943	-40.50	20240109	1120	3.21	20240731	4.04	N	092220	500	1003 억	4615031	N	N	146	N	N
162	20240801	160606	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1177	14	2	1.20	1423662043	1205064	138.78	1168	1213	1158	1511	815	1163	1181.44	2.17	179603	1201	1182	1151	1132	1101	1191	1141	1004	348	500	860	1	1	200763141	2363	-5.45	0.68	12	0.60	-216.00	1738.00	1943	20240109	-39.42	1120	20240731	5.09	1943	-39.42	20240109	1120	5.09	20240731	1943	-39.42	20240109	1120	5.09	20240731	4.04	N	092220	500	1003 억	4353795	N	N	146	N	N
163	20240801	150625	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1180	17	2	1.46	1378918667	1167075	134.40	1168	1213	1158	1511	815	1163	1181.52	2.17	175435	1201	1182	1151	1132	1101	1191	1141	1004	348	500	860	1	1	200763141	2369	-5.46	0.68	12	0.58	-216.00	1738.00	1943	20240109	-39.27	1120	20240731	5.36	1943	-39.27	20240109	1120	5.36	20240731	1943	-39.27	20240109	1120	5.36	20240731	4.04	N	092220	500	1003 억	4353795	N	N	39	N	N
164	20240801	140618	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1189	26	2	2.24	1296799798	1097476	126.39	1168	1213	1158	1511	815	1163	1181.62	2.17	163143	1201	1182	1151	1132	1101	1191	1141	1004	348	500	860	1	1	200763141	2387	-5.50	0.68	12	0.55	-216.00	1738.00	1943	20240109	-38.81	1120	20240731	6.16	1943	-38.81	20240109	1120	6.16	20240731	1943	-38.81	20240109	1120	6.16	20240731	4.04	N	092220	500	1003 억	4353795	N	N	39	N	N
165	20240801	130609	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1186	23	2	1.98	1213752798	1027287	118.30	1168	1213	1158	1511	815	1163	1181.51	2.17	158629	1201	1182	1151	1132	1101	1191	1141	1004	348	500	860	1	1	200763141	2381	-5.49	0.68	12	0.51	-216.00	1738.00	1943	20240109	-38.96	1120	20240731	5.89	1943	-38.96	20240109	1120	5.89	20240731	1943	-38.96	20240109	1120	5.89	20240731	4.04	N	092220	500	1003 억	4353795	N	N	39	N	N
166	20240801	120614	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1185	22	2	1.89	1137011314	962746	110.87	1168	1213	1158	1511	815	1163	1181.01	2.17	142196	1201	1182	1151	1132	1101	1191	1141	1004	348	500	860	1	1	200763141	2379	-5.49	0.68	12	0.48	-216.00	1738.00	1943	20240109	-39.01	1120	20240731	5.80	1943	-39.01	20240109	1120	5.80	20240731	1943	-39.01	20240109	1120	5.80	20240731	4.04	N	092220	500	1003 억	4353795	N	N	39	N	N
167	20240801	110614	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1178	15	2	1.29	711161992	597367	68.79	1168	1213	1168	1511	815	1163	1190.49	2.17	100407	1201	1182	1151	1132	1101	1191	1141	1004	348	500	860	1	1	200763141	2365	-5.45	0.68	12	0.30	-216.00	1738.00	1943	20240109	-39.37	1120	20240731	5.18	1943	-39.37	20240109	1120	5.18	20240731	1943	-39.37	20240109	1120	5.18	20240731	4.04	N	092220	500	1003 억	4353795	N	N	39	N	N
168	20240801	100610	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1192	29	2	2.49	620074149	520183	59.91	1168	1213	1168	1511	815	1163	1192.03	2.17	117613	1201	1182	1151	1132	1101	1191	1141	1004	348	500	860	1	1	200763141	2393	-5.52	0.69	12	0.26	-216.00	1738.00	1943	20240109	-38.65	1120	20240731	6.43	1943	-38.65	20240109	1120	6.43	20240731	1943	-38.65	20240109	1120	6.43	20240731	4.04	N	092220	500	1003 억	4353795	N	N	39	N	N
169	20240801	090602	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1182	19	2	1.63	128327159	108794	12.53	1168	1189	1168	1511	815	1163	1179.54	2.17	59527	1201	1182	1151	1132	1101	1191	1141	1004	348	500	860	1	1	200763141	2373	-5.47	0.68	12	0.05	-216.00	1738.00	1943	20240109	-39.17	1120	20240731	5.54	1943	-39.17	20240109	1120	5.54	20240731	1943	-39.17	20240109	1120	5.54	20240731	4.04	N	092220	500	1003 억	4353795	N	N	39	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History