KissMeData/007810/price/prices-20230801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16690	-80	5	-0.48	1638472270	98583	44.12	16870	16870	16530	21800	11740	16770	16619.19	2.21	0	-13843	17143	16956	16673	16486	16203	17050	16580	118	5030	500	12400	10	1	23620751	3942	6.65	0.96	12	0.42	2508.00	17437.00	22150	20230717	-24.65	11500	20230103	45.13	22150	-24.65	20230717	11500	45.13	20230103	22150	-24.65	20230717	11500	45.13	20230103	4.43	N	007810	500	118 억	522906	N	N	25	N	N
3	20230831	150259	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16620	-150	5	-0.89	1487941730	89551	40.08	16870	16870	16530	21800	11740	16770	16615.58	2.21	0	-13225	17143	16956	16673	16486	16203	17050	16580	118	5030	500	12400	10	1	23620751	3926	6.63	0.95	12	0.38	2508.00	17437.00	22150	20230717	-24.97	11500	20230103	44.52	22150	-24.97	20230717	11500	44.52	20230103	22150	-24.97	20230717	11500	44.52	20230103	4.43	N	007810	500	118 억	522906	N	N	109	N	N
4	20230831	140311	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16650	-120	5	-0.72	1358668780	81771	36.60	16870	16870	16530	21800	11740	16770	16615.53	2.21	0	-13204	17143	16956	16673	16486	16203	17050	16580	118	5030	500	12400	10	1	23620751	3933	6.64	0.95	12	0.35	2508.00	17437.00	22150	20230717	-24.83	11500	20230103	44.78	22150	-24.83	20230717	11500	44.78	20230103	22150	-24.83	20230717	11500	44.78	20230103	4.43	N	007810	500	118 억	522906	N	N	109	N	N
5	20230831	130305	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16630	-140	5	-0.83	1239260030	74577	33.38	16870	16870	16530	21800	11740	16770	16617.18	2.21	0	-12292	17143	16956	16673	16486	16203	17050	16580	118	5030	500	12400	10	1	23620751	3928	6.63	0.95	12	0.32	2508.00	17437.00	22150	20230717	-24.92	11500	20230103	44.61	22150	-24.92	20230717	11500	44.61	20230103	22150	-24.92	20230717	11500	44.61	20230103	4.43	N	007810	500	118 억	522906	N	N	109	N	N
6	20230831	120308	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16600	-170	5	-1.01	1062414720	63908	28.60	16870	16870	16530	21800	11740	16770	16624.12	2.21	0	-12757	17143	16956	16673	16486	16203	17050	16580	118	5030	500	12400	10	1	23620751	3921	6.62	0.95	12	0.27	2508.00	17437.00	22150	20230717	-25.06	11500	20230103	44.35	22150	-25.06	20230717	11500	44.35	20230103	22150	-25.06	20230717	11500	44.35	20230103	4.43	N	007810	500	118 억	522906	N	N	109	N	N
7	20230831	110409	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16590	-180	5	-1.07	886987240	53314	23.86	16870	16870	16550	21800	11740	16770	16637.04	2.21	0	-14076	17143	16956	16673	16486	16203	17050	16580	118	5030	500	12400	10	1	23620751	3919	6.61	0.95	12	0.23	2508.00	17437.00	22150	20230717	-25.10	11500	20230103	44.26	22150	-25.10	20230717	11500	44.26	20230103	22150	-25.10	20230717	11500	44.26	20230103	4.43	N	007810	500	118 억	522906	N	N	109	N	N
8	20230831	100333	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16650	-120	5	-0.72	617408130	37066	16.59	16870	16870	16550	21800	11740	16770	16656.99	2.21	0	-13473	17143	16956	16673	16486	16203	17050	16580	118	5030	500	12400	10	1	23620751	3933	6.64	0.95	12	0.16	2508.00	17437.00	22150	20230717	-24.83	11500	20230103	44.78	22150	-24.83	20230717	11500	44.78	20230103	22150	-24.83	20230717	11500	44.78	20230103	4.43	N	007810	500	118 억	522906	N	N	109	N	N
9	20230831	090247	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16640	-130	5	-0.78	111975520	6677	2.99	16870	16870	16620	21800	11740	16770	16770.33	2.21	0	-4714	17143	16956	16673	16486	16203	17050	16580	118	5030	500	12400	10	1	23620751	3930	6.63	0.95	12	0.03	2508.00	17437.00	22150	20230717	-24.88	11500	20230103	44.70	22150	-24.88	20230717	11500	44.70	20230103	22150	-24.88	20230717	11500	44.70	20230103	4.43	N	007810	500	118 억	522906	N	N	109	N	N
10	20230830	160233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16770	620	2	3.84	3707140080	222422	234.16	16390	16860	16390	20950	11310	16150	16666.88	2.17	0	8148	16390	16270	16150	16030	15910	16330	16090	118	4800	500	11950	10	1	23620751	3961	6.69	0.96	12	0.94	2508.00	17437.00	22150	20230717	-24.29	11500	20230103	45.83	22150	-24.29	20230717	11500	45.83	20230103	22150	-24.29	20230717	11500	45.83	20230103	4.44	N	007810	500	118 억	511610	N	N	109	N	N
11	20230830	150255	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16790	640	2	3.96	3511514320	210762	221.89	16390	16860	16390	20950	11310	16150	16661.04	2.17	0	9628	16390	16270	16150	16030	15910	16330	16090	118	4800	500	11950	10	1	23620751	3966	6.69	0.96	12	0.89	2508.00	17437.00	22150	20230717	-24.20	11500	20230103	46.00	22150	-24.20	20230717	11500	46.00	20230103	22150	-24.20	20230717	11500	46.00	20230103	4.44	N	007810	500	118 억	511610	N	N	0	N	N
12	20230830	140318	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16790	640	2	3.96	3288731180	197492	207.91	16390	16860	16390	20950	11310	16150	16652.48	2.17	0	11214	16390	16270	16150	16030	15910	16330	16090	118	4800	500	11950	10	1	23620751	3966	6.69	0.96	12	0.84	2508.00	17437.00	22150	20230717	-24.20	11500	20230103	46.00	22150	-24.20	20230717	11500	46.00	20230103	22150	-24.20	20230717	11500	46.00	20230103	4.44	N	007810	500	118 억	511610	N	N	0	N	N
13	20230830	130257	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16750	600	2	3.72	2803044610	168578	177.47	16390	16800	16390	20950	11310	16150	16627.59	2.17	0	4608	16390	16270	16150	16030	15910	16330	16090	118	4800	500	11950	10	1	23620751	3956	6.68	0.96	12	0.71	2508.00	17437.00	22150	20230717	-24.38	11500	20230103	45.65	22150	-24.38	20230717	11500	45.65	20230103	22150	-24.38	20230717	11500	45.65	20230103	4.44	N	007810	500	118 억	511610	N	N	0	N	N
14	20230830	120306	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16730	580	2	3.59	2402940560	144681	152.32	16390	16780	16390	20950	11310	16150	16608.55	2.17	0	178	16390	16270	16150	16030	15910	16330	16090	118	4800	500	11950	10	1	23620751	3952	6.67	0.96	12	0.61	2508.00	17437.00	22150	20230717	-24.47	11500	20230103	45.48	22150	-24.47	20230717	11500	45.48	20230103	22150	-24.47	20230717	11500	45.48	20230103	4.44	N	007810	500	118 억	511610	N	N	0	N	N
15	20230830	110402	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16740	590	2	3.65	1945955210	117352	123.55	16390	16770	16390	20950	11310	16150	16582.21	2.17	0	7955	16390	16270	16150	16030	15910	16330	16090	118	4800	500	11950	10	1	23620751	3954	6.67	0.96	12	0.50	2508.00	17437.00	22150	20230717	-24.42	11500	20230103	45.57	22150	-24.42	20230717	11500	45.57	20230103	22150	-24.42	20230717	11500	45.57	20230103	4.44	N	007810	500	118 억	511610	N	N	0	N	N
16	20230830	100324	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16510	360	2	2.23	1239593380	74960	78.92	16390	16660	16390	20950	11310	16150	16536.74	2.17	0	4743	16390	16270	16150	16030	15910	16330	16090	118	4800	500	11950	10	1	23620751	3900	6.58	0.95	12	0.32	2508.00	17437.00	22150	20230717	-25.46	11500	20230103	43.57	22150	-25.46	20230717	11500	43.57	20230103	22150	-25.46	20230717	11500	43.57	20230103	4.44	N	007810	500	118 억	511610	N	N	0	N	N
17	20230830	090245	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16450	300	2	1.86	211108820	12828	13.51	16390	16570	16390	20950	11310	16150	16456.90	2.17	0	4885	16390	16270	16150	16030	15910	16330	16090	118	4800	500	11950	10	1	23620751	3886	6.56	0.94	12	0.05	2508.00	17437.00	22150	20230717	-25.73	11500	20230103	43.04	22150	-25.73	20230717	11500	43.04	20230103	22150	-25.73	20230717	11500	43.04	20230103	4.44	N	007810	500	118 억	511610	N	N	0	N	N
18	20230829	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16150	210	2	1.32	1509437960	93694	118.82	16040	16270	16030	20700	11160	15940	16110.26	2.10	0	14276	16166	16052	15976	15862	15786	16015	15825	118	4760	500	11790	10	1	23620751	3815	6.44	0.93	12	0.40	2508.00	17437.00	22150	20230717	-27.09	11500	20230103	40.43	22150	-27.09	20230717	11500	40.43	20230103	22150	-27.09	20230717	11500	40.43	20230103	4.34	N	007810	500	118 억	496690	N	N	0	N	N
19	20230829	150256	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16120	180	2	1.13	1421385280	88237	111.90	16040	16270	16030	20700	11160	15940	16108.72	2.10	0	13139	16166	16052	15976	15862	15786	16015	15825	118	4760	500	11790	10	1	23620751	3808	6.43	0.92	12	0.37	2508.00	17437.00	22150	20230717	-27.22	11500	20230103	40.17	22150	-27.22	20230717	11500	40.17	20230103	22150	-27.22	20230717	11500	40.17	20230103	4.34	N	007810	500	118 억	496690	N	N	0	N	N
20	20230829	140315	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16080	140	2	0.88	1240527820	77009	97.66	16040	16270	16030	20700	11160	15940	16108.87	2.10	0	11526	16166	16052	15976	15862	15786	16015	15825	118	4760	500	11790	10	1	23620751	3798	6.41	0.92	12	0.33	2508.00	17437.00	22150	20230717	-27.40	11500	20230103	39.83	22150	-27.40	20230717	11500	39.83	20230103	22150	-27.40	20230717	11500	39.83	20230103	4.34	N	007810	500	118 억	496690	N	N	0	N	N
21	20230829	130302	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16140	200	2	1.25	1125445930	69854	88.59	16040	16270	16030	20700	11160	15940	16111.40	2.10	0	11480	16166	16052	15976	15862	15786	16015	15825	118	4760	500	11790	10	1	23620751	3812	6.44	0.93	12	0.30	2508.00	17437.00	22150	20230717	-27.13	11500	20230103	40.35	22150	-27.13	20230717	11500	40.35	20230103	22150	-27.13	20230717	11500	40.35	20230103	4.34	N	007810	500	118 억	496690	N	N	0	N	N
22	20230829	120305	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16090	150	2	0.94	898183650	55727	70.67	16040	16270	16030	20700	11160	15940	16117.57	2.10	0	5041	16166	16052	15976	15862	15786	16015	15825	118	4760	500	11790	10	1	23620751	3801	6.42	0.92	12	0.24	2508.00	17437.00	22150	20230717	-27.36	11500	20230103	39.91	22150	-27.36	20230717	11500	39.91	20230103	22150	-27.36	20230717	11500	39.91	20230103	4.34	N	007810	500	118 억	496690	N	N	0	N	N
23	20230829	110443	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16100	160	2	1.00	794661380	49299	62.52	16040	16270	16030	20700	11160	15940	16119.22	2.10	0	2441	16166	16052	15976	15862	15786	16015	15825	118	4760	500	11790	10	1	23620751	3803	6.42	0.92	12	0.21	2508.00	17437.00	22150	20230717	-27.31	11500	20230103	40.00	22150	-27.31	20230717	11500	40.00	20230103	22150	-27.31	20230717	11500	40.00	20230103	4.34	N	007810	500	118 억	496690	N	N	0	N	N
24	20230829	100327	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16060	120	2	0.75	559173850	34633	43.92	16040	16270	16040	20700	11160	15940	16145.69	2.10	0	2944	16166	16052	15976	15862	15786	16015	15825	118	4760	500	11790	10	1	23620751	3793	6.40	0.92	12	0.15	2508.00	17437.00	22150	20230717	-27.49	11500	20230103	39.65	22150	-27.49	20230717	11500	39.65	20230103	22150	-27.49	20230717	11500	39.65	20230103	4.34	N	007810	500	118 억	496690	N	N	0	N	N
25	20230829	090225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16100	160	2	1.00	55667330	3455	4.38	16040	16180	16040	20700	11160	15940	16112.11	2.10	0	1753	16166	16052	15976	15862	15786	16015	15825	118	4760	500	11790	10	1	23620751	3803	6.42	0.92	12	0.01	2508.00	17437.00	22150	20230717	-27.31	11500	20230103	40.00	22150	-27.31	20230717	11500	40.00	20230103	22150	-27.31	20230717	11500	40.00	20230103	4.34	N	007810	500	118 억	496690	N	N	0	N	N
26	20230828	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15940	-20	5	-0.13	1228480200	76932	44.14	16090	16090	15900	20700	11180	15960	15968.42	2.11	0	-1031	16793	16376	16143	15726	15493	16260	15610	118	4740	500	11810	10	1	23620751	3765	6.36	0.91	12	0.33	2508.00	17437.00	22150	20230717	-28.04	11500	20230103	38.61	22150	-28.04	20230717	11500	38.61	20230103	22150	-28.04	20230717	11500	38.61	20230103	4.47	N	007810	500	118 억	497354	N	N	0	N	N
27	20230828	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15950	-10	5	-0.06	1087436760	68083	39.06	16090	16090	15900	20700	11180	15960	15972.22	2.11	0	-2451	16793	16376	16143	15726	15493	16260	15610	118	4740	500	11810	10	1	23620751	3768	6.36	0.91	12	0.29	2508.00	17437.00	22150	20230717	-27.99	11500	20230103	38.70	22150	-27.99	20230717	11500	38.70	20230103	22150	-27.99	20230717	11500	38.70	20230103	4.47	N	007810	500	118 억	497354	N	N	0	N	N
28	20230828	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15940	-20	5	-0.13	921889070	57708	33.11	16090	16090	15900	20700	11180	15960	15975.07	2.11	0	-4053	16793	16376	16143	15726	15493	16260	15610	118	4740	500	11810	10	1	23620751	3765	6.36	0.91	12	0.24	2508.00	17437.00	22150	20230717	-28.04	11500	20230103	38.61	22150	-28.04	20230717	11500	38.61	20230103	22150	-28.04	20230717	11500	38.61	20230103	4.47	N	007810	500	118 억	497354	N	N	0	N	N
29	20230828	130231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16000	40	2	0.25	814015480	50944	29.23	16090	16090	15900	20700	11180	15960	15978.63	2.11	0	-4098	16793	16376	16143	15726	15493	16260	15610	118	4740	500	11810	10	1	23620751	3779	6.38	0.92	12	0.22	2508.00	17437.00	22150	20230717	-27.77	11500	20230103	39.13	22150	-27.77	20230717	11500	39.13	20230103	22150	-27.77	20230717	11500	39.13	20230103	4.47	N	007810	500	118 억	497354	N	N	0	N	N
30	20230828	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15940	-20	5	-0.13	741954790	46434	26.64	16090	16090	15900	20700	11180	15960	15978.70	2.11	0	-2575	16793	16376	16143	15726	15493	16260	15610	118	4740	500	11810	10	1	23620751	3765	6.36	0.91	12	0.20	2508.00	17437.00	22150	20230717	-28.04	11500	20230103	38.61	22150	-28.04	20230717	11500	38.61	20230103	22150	-28.04	20230717	11500	38.61	20230103	4.47	N	007810	500	118 억	497354	N	N	0	N	N
31	20230828	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15980	20	2	0.13	605366670	37880	21.73	16090	16090	15900	20700	11180	15960	15981.17	2.11	0	-4184	16793	16376	16143	15726	15493	16260	15610	118	4740	500	11810	10	1	23620751	3775	6.37	0.92	12	0.16	2508.00	17437.00	22150	20230717	-27.86	11500	20230103	38.96	22150	-27.86	20230717	11500	38.96	20230103	22150	-27.86	20230717	11500	38.96	20230103	4.47	N	007810	500	118 억	497354	N	N	0	N	N
32	20230828	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15960	0	3	0.00	455943590	28528	16.37	16090	16090	15900	20700	11180	15960	15982.32	2.11	0	-3065	16793	16376	16143	15726	15493	16260	15610	118	4740	500	11810	10	1	23620751	3770	6.36	0.92	12	0.12	2508.00	17437.00	22150	20230717	-27.95	11500	20230103	38.78	22150	-27.95	20230717	11500	38.78	20230103	22150	-27.95	20230717	11500	38.78	20230103	4.47	N	007810	500	118 억	497354	N	N	0	N	N
33	20230828	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15960	0	3	0.00	78484050	4897	2.81	16090	16090	15950	20700	11180	15960	16026.97	2.11	0	-2113	16793	16376	16143	15726	15493	16260	15610	118	4740	500	11810	10	1	23620751	3770	6.36	0.92	12	0.02	2508.00	17437.00	22150	20230717	-27.95	11500	20230103	38.78	22150	-27.95	20230717	11500	38.78	20230103	22150	-27.95	20230717	11500	38.78	20230103	4.47	N	007810	500	118 억	497354	N	N	0	N	N
34	20230825	160227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15960	-540	5	-3.27	2784467130	172393	44.56	16200	16560	15910	21450	11550	16500	16150.89	2.26	0	-43489	17213	16856	16503	16146	15793	17035	16325	118	4950	500	12210	10	1	23620751	3770	6.36	0.92	12	0.73	2508.00	17437.00	22150	20230717	-27.95	11500	20230103	38.78	22150	-27.95	20230717	11500	38.78	20230103	22150	-27.95	20230717	11500	38.78	20230103	4.48	N	007810	500	118 억	533150	N	N	506	N	N
35	20230825	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15950	-550	5	-3.33	2574646850	159232	41.16	16200	16560	15940	21450	11550	16500	16167.72	2.26	0	-41209	17213	16856	16503	16146	15793	17035	16325	118	4950	500	12210	10	1	23620751	3768	6.36	0.91	12	0.67	2508.00	17437.00	22150	20230717	-27.99	11500	20230103	38.70	22150	-27.99	20230717	11500	38.70	20230103	22150	-27.99	20230717	11500	38.70	20230103	4.48	N	007810	500	118 억	533150	N	N	506	N	N
36	20230825	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15960	-540	5	-3.27	2390841530	147711	38.18	16200	16560	15950	21450	11550	16500	16184.47	2.26	0	-39286	17213	16856	16503	16146	15793	17035	16325	118	4950	500	12210	10	1	23620751	3770	6.36	0.92	12	0.63	2508.00	17437.00	22150	20230717	-27.95	11500	20230103	38.78	22150	-27.95	20230717	11500	38.78	20230103	22150	-27.95	20230717	11500	38.78	20230103	4.48	N	007810	500	118 억	533150	N	N	506	N	N
37	20230825	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16040	-460	5	-2.79	2190726320	135204	34.95	16200	16560	15950	21450	11550	16500	16201.60	2.26	0	-38048	17213	16856	16503	16146	15793	17035	16325	118	4950	500	12210	10	1	23620751	3789	6.40	0.92	12	0.57	2508.00	17437.00	22150	20230717	-27.58	11500	20230103	39.48	22150	-27.58	20230717	11500	39.48	20230103	22150	-27.58	20230717	11500	39.48	20230103	4.48	N	007810	500	118 억	533150	N	N	506	N	N
38	20230825	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16050	-450	5	-2.73	1851197410	114008	29.47	16200	16560	16040	21450	11550	16500	16235.84	2.26	0	-29955	17213	16856	16503	16146	15793	17035	16325	118	4950	500	12210	10	1	23620751	3791	6.40	0.92	12	0.48	2508.00	17437.00	22150	20230717	-27.54	11500	20230103	39.57	22150	-27.54	20230717	11500	39.57	20230103	22150	-27.54	20230717	11500	39.57	20230103	4.48	N	007810	500	118 억	533150	N	N	506	N	N
39	20230825	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16130	-370	5	-2.24	1523058650	93609	24.20	16200	16560	16060	21450	11550	16500	16268.73	2.26	0	-22925	17213	16856	16503	16146	15793	17035	16325	118	4950	500	12210	10	1	23620751	3810	6.43	0.93	12	0.40	2508.00	17437.00	22150	20230717	-27.18	11500	20230103	40.26	22150	-27.18	20230717	11500	40.26	20230103	22150	-27.18	20230717	11500	40.26	20230103	4.48	N	007810	500	118 억	533150	N	N	506	N	N
40	20230825	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16260	-240	5	-1.45	957235760	58643	15.16	16200	16560	16060	21450	11550	16500	16321.00	2.26	0	-10488	17213	16856	16503	16146	15793	17035	16325	118	4950	500	12210	10	1	23620751	3841	6.48	0.93	12	0.25	2508.00	17437.00	22150	20230717	-26.59	11500	20230103	41.39	22150	-26.59	20230717	11500	41.39	20230103	22150	-26.59	20230717	11500	41.39	20230103	4.48	N	007810	500	118 억	533150	N	N	506	N	N
41	20230825	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16210	-290	5	-1.76	147659990	9116	2.36	16200	16210	16060	21450	11550	16500	16173.23	2.26	0	-519	17213	16856	16503	16146	15793	17035	16325	118	4950	500	12210	10	1	23620751	3829	6.46	0.93	12	0.04	2508.00	17437.00	22150	20230717	-26.82	11500	20230103	40.96	22150	-26.82	20230717	11500	40.96	20230103	22150	-26.82	20230717	11500	40.96	20230103	4.48	N	007810	500	118 억	533150	N	N	506	N	N
42	20230824	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16500	670	2	4.23	6368141990	384490	340.31	16260	16860	16150	20550	11090	15830	16562.59	2.11	0	32425	16243	16036	15863	15656	15483	15950	15570	118	4720	500	11710	10	1	23620751	3897	6.58	0.95	12	1.63	2508.00	17437.00	22150	20230717	-25.51	11500	20230103	43.48	22150	-25.51	20230717	11500	43.48	20230103	22150	-25.51	20230717	11500	43.48	20230103	4.49	N	007810	500	118 억	498674	N	N	506	N	N
43	20230824	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16540	710	2	4.49	6115030490	369163	326.74	16260	16860	16150	20550	11090	15830	16564.58	2.11	0	34079	16243	16036	15863	15656	15483	15950	15570	118	4720	500	11710	10	1	23620751	3907	6.59	0.95	12	1.56	2508.00	17437.00	22150	20230717	-25.33	11500	20230103	43.83	22150	-25.33	20230717	11500	43.83	20230103	22150	-25.33	20230717	11500	43.83	20230103	4.49	N	007810	500	118 억	498674	N	N	0	N	N
44	20230824	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16660	830	2	5.24	5700533700	344184	304.63	16260	16860	16150	20550	11090	15830	16562.46	2.11	0	39471	16243	16036	15863	15656	15483	15950	15570	118	4720	500	11710	10	1	23620751	3935	6.64	0.96	12	1.46	2508.00	17437.00	22150	20230717	-24.79	11500	20230103	44.87	22150	-24.79	20230717	11500	44.87	20230103	22150	-24.79	20230717	11500	44.87	20230103	4.49	N	007810	500	118 억	498674	N	N	0	N	N
45	20230824	130226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16540	710	2	4.49	5413852420	326886	289.32	16260	16860	16150	20550	11090	15830	16561.90	2.11	0	40946	16243	16036	15863	15656	15483	15950	15570	118	4720	500	11710	10	1	23620751	3907	6.59	0.95	12	1.38	2508.00	17437.00	22150	20230717	-25.33	11500	20230103	43.83	22150	-25.33	20230717	11500	43.83	20230103	22150	-25.33	20230717	11500	43.83	20230103	4.49	N	007810	500	118 억	498674	N	N	0	N	N
46	20230824	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16560	730	2	4.61	5152022140	311014	275.28	16260	16860	16150	20550	11090	15830	16565.24	2.11	0	42111	16243	16036	15863	15656	15483	15950	15570	118	4720	500	11710	10	1	23620751	3912	6.60	0.95	12	1.32	2508.00	17437.00	22150	20230717	-25.24	11500	20230103	44.00	22150	-25.24	20230717	11500	44.00	20230103	22150	-25.24	20230717	11500	44.00	20230103	4.49	N	007810	500	118 억	498674	N	N	0	N	N
47	20230824	110225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16700	870	2	5.50	4860340300	293485	259.76	16260	16860	16150	20550	11090	15830	16560.78	2.11	0	45889	16243	16036	15863	15656	15483	15950	15570	118	4720	500	11710	10	1	23620751	3945	6.66	0.96	12	1.24	2508.00	17437.00	22150	20230717	-24.60	11500	20230103	45.22	22150	-24.60	20230717	11500	45.22	20230103	22150	-24.60	20230717	11500	45.22	20230103	4.49	N	007810	500	118 억	498674	N	N	0	N	N
48	20230824	100225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16670	840	2	5.31	4042461630	244565	216.46	16260	16860	16150	20550	11090	15830	16529.19	2.11	0	44652	16243	16036	15863	15656	15483	15950	15570	118	4720	500	11710	10	1	23620751	3938	6.65	0.96	12	1.04	2508.00	17437.00	22150	20230717	-24.74	11500	20230103	44.96	22150	-24.74	20230717	11500	44.96	20230103	22150	-24.74	20230717	11500	44.96	20230103	4.49	N	007810	500	118 억	498674	N	N	0	N	N
49	20230824	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16350	520	2	3.28	429735910	26344	23.32	16260	16410	16250	20550	11090	15830	16312.48	2.11	0	8162	16243	16036	15863	15656	15483	15950	15570	118	4720	500	11710	10	1	23620751	3862	6.52	0.94	12	0.11	2508.00	17437.00	22150	20230717	-26.19	11500	20230103	42.17	22150	-26.19	20230717	11500	42.17	20230103	22150	-26.19	20230717	11500	42.17	20230103	4.49	N	007810	500	118 억	498674	N	N	0	N	N
50	20230823	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15830	-70	5	-0.44	1758612700	111020	59.18	15900	16070	15690	20650	11130	15900	15840.55	2.02	0	20391	16906	16402	16126	15622	15346	16265	15485	118	4750	500	11760	10	1	23620751	3739	6.31	0.91	12	0.47	2508.00	17437.00	22150	20230717	-28.53	11500	20230103	37.65	22150	-28.53	20230717	11500	37.65	20230103	22150	-28.53	20230717	11500	37.65	20230103	4.48	N	007810	500	118 억	477496	N	N	60	N	N
51	20230823	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15740	-160	5	-1.01	1576131400	99477	53.03	15900	16070	15690	20650	11130	15900	15844.17	2.02	0	15903	16906	16402	16126	15622	15346	16265	15485	118	4750	500	11760	10	1	23620751	3718	6.28	0.90	12	0.42	2508.00	17437.00	22150	20230717	-28.94	11500	20230103	36.87	22150	-28.94	20230717	11500	36.87	20230103	22150	-28.94	20230717	11500	36.87	20230103	4.48	N	007810	500	118 억	477496	N	N	60	N	N
52	20230823	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15720	-180	5	-1.13	1351168440	85176	45.40	15900	16070	15690	20650	11130	15900	15863.25	2.02	0	13002	16906	16402	16126	15622	15346	16265	15485	118	4750	500	11760	10	1	23620751	3713	6.27	0.90	12	0.36	2508.00	17437.00	22150	20230717	-29.03	11500	20230103	36.70	22150	-29.03	20230717	11500	36.70	20230103	22150	-29.03	20230717	11500	36.70	20230103	4.48	N	007810	500	118 억	477496	N	N	60	N	N
53	20230823	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15880	-20	5	-0.13	1088516610	68494	36.51	15900	16070	15690	20650	11130	15900	15892.14	2.02	0	13683	16906	16402	16126	15622	15346	16265	15485	118	4750	500	11760	10	1	23620751	3751	6.33	0.91	12	0.29	2508.00	17437.00	22150	20230717	-28.31	11500	20230103	38.09	22150	-28.31	20230717	11500	38.09	20230103	22150	-28.31	20230717	11500	38.09	20230103	4.48	N	007810	500	118 억	477496	N	N	60	N	N
54	20230823	120225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15900	0	3	0.00	893952780	56216	29.97	15900	16070	15690	20650	11130	15900	15902.11	2.02	0	9858	16906	16402	16126	15622	15346	16265	15485	118	4750	500	11760	10	1	23620751	3756	6.34	0.91	12	0.24	2508.00	17437.00	22150	20230717	-28.22	11500	20230103	38.26	22150	-28.22	20230717	11500	38.26	20230103	22150	-28.22	20230717	11500	38.26	20230103	4.48	N	007810	500	118 억	477496	N	N	60	N	N
55	20230823	110225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15870	-30	5	-0.19	761499820	47904	25.54	15900	16070	15690	20650	11130	15900	15896.37	2.02	0	6700	16906	16402	16126	15622	15346	16265	15485	118	4750	500	11760	10	1	23620751	3749	6.33	0.91	12	0.20	2508.00	17437.00	22150	20230717	-28.35	11500	20230103	38.00	22150	-28.35	20230717	11500	38.00	20230103	22150	-28.35	20230717	11500	38.00	20230103	4.48	N	007810	500	118 억	477496	N	N	60	N	N
56	20230823	100225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15880	-20	5	-0.13	532477570	33520	17.87	15900	16070	15690	20650	11130	15900	15885.36	2.02	0	4905	16906	16402	16126	15622	15346	16265	15485	118	4750	500	11760	10	1	23620751	3751	6.33	0.91	12	0.14	2508.00	17437.00	22150	20230717	-28.31	11500	20230103	38.09	22150	-28.31	20230717	11500	38.09	20230103	22150	-28.31	20230717	11500	38.09	20230103	4.48	N	007810	500	118 억	477496	N	N	60	N	N
57	20230823	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15810	-90	5	-0.57	36876250	2325	1.24	15900	15900	15750	20650	11130	15900	15860.58	2.02	0	-1356	16906	16402	16126	15622	15346	16265	15485	118	4750	500	11760	10	1	23620751	3734	6.30	0.91	12	0.01	2508.00	17437.00	22150	20230717	-28.62	11500	20230103	37.48	22150	-28.62	20230717	11500	37.48	20230103	22150	-28.62	20230717	11500	37.48	20230103	4.48	N	007810	500	118 억	477496	N	N	60	N	N
58	20230822	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15900	-200	5	-1.24	3025185260	186842	117.91	16300	16630	15850	20900	11270	16100	16192.42	2.06	0	-13670	16880	16490	16240	15850	15600	16365	15725	118	4800	500	11910	10	1	23620751	3756	6.34	0.91	12	0.79	2508.00	17437.00	22150	20230717	-28.22	11500	20230103	38.26	22150	-28.22	20230717	11500	38.26	20230103	22150	-28.22	20230717	11500	38.26	20230103	4.51	N	007810	500	118 억	486870	N	N	60	N	N
59	20230822	150225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15880	-220	5	-1.37	2847456820	175658	110.86	16300	16630	15860	20900	11270	16100	16210.23	2.06	0	-12796	16880	16490	16240	15850	15600	16365	15725	118	4800	500	11910	10	1	23620751	3751	6.33	0.91	12	0.74	2508.00	17437.00	22150	20230717	-28.31	11500	20230103	38.09	22150	-28.31	20230717	11500	38.09	20230103	22150	-28.31	20230717	11500	38.09	20230103	4.51	N	007810	500	118 억	486870	N	N	23	N	N
60	20230822	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15990	-110	5	-0.68	2434565980	149700	94.47	16300	16630	15990	20900	11270	16100	16262.97	2.06	0	-13808	16880	16490	16240	15850	15600	16365	15725	118	4800	500	11910	10	1	23620751	3777	6.38	0.92	12	0.63	2508.00	17437.00	22150	20230717	-27.81	11500	20230103	39.04	22150	-27.81	20230717	11500	39.04	20230103	22150	-27.81	20230717	11500	39.04	20230103	4.51	N	007810	500	118 억	486870	N	N	23	N	N
61	20230822	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16110	10	2	0.06	2047712380	125587	79.26	16300	16630	16070	20900	11270	16100	16305.13	2.06	0	-12359	16880	16490	16240	15850	15600	16365	15725	118	4800	500	11910	10	1	23620751	3805	6.42	0.92	12	0.53	2508.00	17437.00	22150	20230717	-27.27	11500	20230103	40.09	22150	-27.27	20230717	11500	40.09	20230103	22150	-27.27	20230717	11500	40.09	20230103	4.51	N	007810	500	118 억	486870	N	N	23	N	N
62	20230822	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16170	70	2	0.43	1910388460	117101	73.90	16300	16630	16070	20900	11270	16100	16314.02	2.06	0	-11402	16880	16490	16240	15850	15600	16365	15725	118	4800	500	11910	10	1	23620751	3819	6.45	0.93	12	0.50	2508.00	17437.00	22150	20230717	-27.00	11500	20230103	40.61	22150	-27.00	20230717	11500	40.61	20230103	22150	-27.00	20230717	11500	40.61	20230103	4.51	N	007810	500	118 억	486870	N	N	23	N	N
63	20230822	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16090	-10	5	-0.06	1797387060	110096	69.48	16300	16630	16070	20900	11270	16100	16325.63	2.06	0	-11910	16880	16490	16240	15850	15600	16365	15725	118	4800	500	11910	10	1	23620751	3801	6.42	0.92	12	0.47	2508.00	17437.00	22150	20230717	-27.36	11500	20230103	39.91	22150	-27.36	20230717	11500	39.91	20230103	22150	-27.36	20230717	11500	39.91	20230103	4.51	N	007810	500	118 억	486870	N	N	23	N	N
64	20230822	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16140	40	2	0.25	1430502660	87333	55.11	16300	16630	16110	20900	11270	16100	16379.86	2.06	0	-5446	16880	16490	16240	15850	15600	16365	15725	118	4800	500	11910	10	1	23620751	3812	6.44	0.93	12	0.37	2508.00	17437.00	22150	20230717	-27.13	11500	20230103	40.35	22150	-27.13	20230717	11500	40.35	20230103	22150	-27.13	20230717	11500	40.35	20230103	4.51	N	007810	500	118 억	486870	N	N	23	N	N
65	20230822	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16600	500	2	3.11	229885630	14026	8.85	16300	16600	16290	20900	11270	16100	16389.96	2.06	0	5732	16880	16490	16240	15850	15600	16365	15725	118	4800	500	11910	10	1	23620751	3921	6.62	0.95	12	0.06	2508.00	17437.00	22150	20230717	-25.06	11500	20230103	44.35	22150	-25.06	20230717	11500	44.35	20230103	22150	-25.06	20230717	11500	44.35	20230103	4.51	N	007810	500	118 억	486870	N	N	23	N	N
66	20230821	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16100	-160	5	-0.98	2565634490	157898	71.49	16440	16630	15990	21100	11390	16260	16249.14	2.14	0	-18311	17113	16686	16033	15606	14953	16900	15820	118	4840	500	12030	10	1	23620751	3803	6.42	0.92	12	0.67	2508.00	17437.00	22150	20230717	-27.31	11500	20230103	40.00	22150	-27.31	20230717	11500	40.00	20230103	22150	-27.31	20230717	11500	40.00	20230103	4.52	N	007810	500	118 억	506523	N	N	23	N	N
67	20230821	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16010	-250	5	-1.54	2438789820	149991	67.91	16440	16630	15990	21100	11390	16260	16259.57	2.14	0	-18430	17113	16686	16033	15606	14953	16900	15820	118	4840	500	12030	10	1	23620751	3782	6.38	0.92	12	0.63	2508.00	17437.00	22150	20230717	-27.72	11500	20230103	39.22	22150	-27.72	20230717	11500	39.22	20230103	22150	-27.72	20230717	11500	39.22	20230103	4.52	N	007810	500	118 억	506523	N	N	152	N	N
68	20230821	140224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16160	-100	5	-0.62	1969262790	120779	54.68	16440	16630	16150	21100	11390	16260	16304.68	2.14	0	-19253	17113	16686	16033	15606	14953	16900	15820	118	4840	500	12030	10	1	23620751	3817	6.44	0.93	12	0.51	2508.00	17437.00	22150	20230717	-27.04	11500	20230103	40.52	22150	-27.04	20230717	11500	40.52	20230103	22150	-27.04	20230717	11500	40.52	20230103	4.52	N	007810	500	118 억	506523	N	N	152	N	N
69	20230821	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16220	-40	5	-0.25	1781685010	109182	49.43	16440	16630	16160	21100	11390	16260	16318.49	2.14	0	-18225	17113	16686	16033	15606	14953	16900	15820	118	4840	500	12030	10	1	23620751	3831	6.47	0.93	12	0.46	2508.00	17437.00	22150	20230717	-26.77	11500	20230103	41.04	22150	-26.77	20230717	11500	41.04	20230103	22150	-26.77	20230717	11500	41.04	20230103	4.52	N	007810	500	118 억	506523	N	N	152	N	N
70	20230821	120225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16220	-40	5	-0.25	1695876200	103883	47.03	16440	16630	16160	21100	11390	16260	16324.87	2.14	0	-18216	17113	16686	16033	15606	14953	16900	15820	118	4840	500	12030	10	1	23620751	3831	6.47	0.93	12	0.44	2508.00	17437.00	22150	20230717	-26.77	11500	20230103	41.04	22150	-26.77	20230717	11500	41.04	20230103	22150	-26.77	20230717	11500	41.04	20230103	4.52	N	007810	500	118 억	506523	N	N	152	N	N
71	20230821	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16200	-60	5	-0.37	1493700020	91399	41.38	16440	16630	16160	21100	11390	16260	16342.63	2.14	0	-20358	17113	16686	16033	15606	14953	16900	15820	118	4840	500	12030	10	1	23620751	3827	6.46	0.93	12	0.39	2508.00	17437.00	22150	20230717	-26.86	11500	20230103	40.87	22150	-26.86	20230717	11500	40.87	20230103	22150	-26.86	20230717	11500	40.87	20230103	4.52	N	007810	500	118 억	506523	N	N	152	N	N
72	20230821	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16210	-50	5	-0.31	1181849310	72144	32.66	16440	16630	16180	21100	11390	16260	16381.82	2.14	0	-14587	17113	16686	16033	15606	14953	16900	15820	118	4840	500	12030	10	1	23620751	3829	6.46	0.93	12	0.31	2508.00	17437.00	22150	20230717	-26.82	11500	20230103	40.96	22150	-26.82	20230717	11500	40.96	20230103	22150	-26.82	20230717	11500	40.96	20230103	4.52	N	007810	500	118 억	506523	N	N	152	N	N
73	20230821	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16420	160	2	0.98	48191580	2934	1.33	16440	16440	16360	21100	11390	16260	16425.38	2.14	0	-843	17113	16686	16033	15606	14953	16900	15820	118	4840	500	12030	10	1	23620751	3879	6.55	0.94	12	0.01	2508.00	17437.00	22150	20230717	-25.87	11500	20230103	42.78	22150	-25.87	20230717	11500	42.78	20230103	22150	-25.87	20230717	11500	42.78	20230103	4.52	N	007810	500	118 억	506523	N	N	152	N	N
74	20230818	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16260	360	2	2.26	3529342380	218822	104.58	15480	16460	15380	20650	11130	15900	16128.48	2.09	0	9468	16506	16202	15686	15382	14866	16355	15535	118	4760	500	11760	10	1	23620751	3841	6.48	0.93	12	0.93	2508.00	17437.00	22150	20230717	-26.59	11500	20230103	41.39	22150	-26.59	20230717	11500	41.39	20230103	22150	-26.59	20230717	11500	41.39	20230103	4.55	N	007810	500	118 억	494285	N	N	152	N	N
75	20230818	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16230	330	2	2.08	3291664470	204185	97.59	15480	16460	15380	20650	11130	15900	16120.99	2.09	0	2659	16506	16202	15686	15382	14866	16355	15535	118	4760	500	11760	10	1	23620751	3834	6.47	0.93	12	0.86	2508.00	17437.00	22150	20230717	-26.73	11500	20230103	41.13	22150	-26.73	20230717	11500	41.13	20230103	22150	-26.73	20230717	11500	41.13	20230103	4.55	N	007810	500	118 억	494285	N	N	41	N	N
76	20230818	140224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16320	420	2	2.64	2952051470	183245	87.58	15480	16460	15380	20650	11130	15900	16109.86	2.09	0	1961	16506	16202	15686	15382	14866	16355	15535	118	4760	500	11760	10	1	23620751	3855	6.51	0.94	12	0.78	2508.00	17437.00	22150	20230717	-26.32	11500	20230103	41.91	22150	-26.32	20230717	11500	41.91	20230103	22150	-26.32	20230717	11500	41.91	20230103	4.55	N	007810	500	118 억	494285	N	N	41	N	N
77	20230818	130221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16310	410	2	2.58	2665100810	165629	79.16	15480	16460	15380	20650	11130	15900	16090.79	2.09	0	1832	16506	16202	15686	15382	14866	16355	15535	118	4760	500	11760	10	1	23620751	3853	6.50	0.94	12	0.70	2508.00	17437.00	22150	20230717	-26.37	11500	20230103	41.83	22150	-26.37	20230717	11500	41.83	20230103	22150	-26.37	20230717	11500	41.83	20230103	4.55	N	007810	500	118 억	494285	N	N	41	N	N
78	20230818	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16330	430	2	2.70	2373274700	147729	70.61	15480	16460	15380	20650	11130	15900	16065.06	2.09	0	-2316	16506	16202	15686	15382	14866	16355	15535	118	4760	500	11760	10	1	23620751	3857	6.51	0.94	12	0.63	2508.00	17437.00	22150	20230717	-26.28	11500	20230103	42.00	22150	-26.28	20230717	11500	42.00	20230103	22150	-26.28	20230717	11500	42.00	20230103	4.55	N	007810	500	118 억	494285	N	N	41	N	N
79	20230818	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16390	490	2	3.08	1836756080	114804	54.87	15480	16460	15380	20650	11130	15900	15999.06	2.09	0	-2625	16506	16202	15686	15382	14866	16355	15535	118	4760	500	11760	10	1	23620751	3871	6.54	0.94	12	0.49	2508.00	17437.00	22150	20230717	-26.00	11500	20230103	42.52	22150	-26.00	20230717	11500	42.52	20230103	22150	-26.00	20230717	11500	42.52	20230103	4.55	N	007810	500	118 억	494285	N	N	41	N	N
80	20230818	100223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16000	100	2	0.63	823732250	52391	25.04	15480	16100	15380	20650	11130	15900	15722.78	2.09	0	1902	16506	16202	15686	15382	14866	16355	15535	118	4760	500	11760	10	1	23620751	3779	6.38	0.92	12	0.22	2508.00	17437.00	22150	20230717	-27.77	11500	20230103	39.13	22150	-27.77	20230717	11500	39.13	20230103	22150	-27.77	20230717	11500	39.13	20230103	4.55	N	007810	500	118 억	494285	N	N	41	N	N
81	20230818	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15430	-470	5	-2.96	82791960	5358	2.56	15480	15490	15380	20650	11130	15900	15452.03	2.09	0	-331	16506	16202	15686	15382	14866	16355	15535	118	4760	500	11760	10	1	23620751	3645	6.15	0.88	12	0.02	2508.00	17437.00	22150	20230717	-30.34	11500	20230103	34.17	22150	-30.34	20230717	11500	34.17	20230103	22150	-30.34	20230717	11500	34.17	20230103	4.55	N	007810	500	118 억	494285	N	N	41	N	N
82	20230817	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15900	170	2	1.08	3175138470	203490	105.45	15330	15990	15170	20400	11020	15730	15602.98	2.18	0	-23037	16910	16320	15660	15070	14410	15990	14740	118	4690	500	11640	10	1	23620751	3756	6.34	0.91	12	0.86	2508.00	17437.00	22150	20230717	-28.22	11500	20230103	38.26	22150	-28.22	20230717	11500	38.26	20230103	22150	-28.22	20230717	11500	38.26	20230103	4.68	N	007810	500	118 억	515804	N	N	41	N	N
83	20230817	150226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15860	130	2	0.83	2925559590	187782	97.31	15330	15990	15170	20400	11020	15730	15579.54	2.18	0	-17770	16910	16320	15660	15070	14410	15990	14740	118	4690	500	11640	10	1	23620751	3746	6.32	0.91	12	0.79	2508.00	17437.00	22150	20230717	-28.40	11500	20230103	37.91	22150	-28.40	20230717	11500	37.91	20230103	22150	-28.40	20230717	11500	37.91	20230103	4.68	N	007810	500	118 억	515804	N	N	445	N	N
84	20230817	140222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15910	180	2	1.14	2670311760	171658	88.95	15330	15990	15170	20400	11020	15730	15555.98	2.18	0	-12907	16910	16320	15660	15070	14410	15990	14740	118	4690	500	11640	10	1	23620751	3758	6.34	0.91	12	0.73	2508.00	17437.00	22150	20230717	-28.17	11500	20230103	38.35	22150	-28.17	20230717	11500	38.35	20230103	22150	-28.17	20230717	11500	38.35	20230103	4.68	N	007810	500	118 억	515804	N	N	445	N	N
85	20230817	130222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15780	50	2	0.32	2210093980	142691	73.94	15330	15900	15170	20400	11020	15730	15488.64	2.18	0	-9442	16910	16320	15660	15070	14410	15990	14740	118	4690	500	11640	10	1	23620751	3727	6.29	0.90	12	0.60	2508.00	17437.00	22150	20230717	-28.76	11500	20230103	37.22	22150	-28.76	20230717	11500	37.22	20230103	22150	-28.76	20230717	11500	37.22	20230103	4.68	N	007810	500	118 억	515804	N	N	445	N	N
86	20230817	120224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15670	-60	5	-0.38	1684548900	109398	56.69	15330	15710	15170	20400	11020	15730	15398.29	2.18	0	-1428	16910	16320	15660	15070	14410	15990	14740	118	4690	500	11640	10	1	23620751	3701	6.25	0.90	12	0.46	2508.00	17437.00	22150	20230717	-29.26	11500	20230103	36.26	22150	-29.26	20230717	11500	36.26	20230103	22150	-29.26	20230717	11500	36.26	20230103	4.68	N	007810	500	118 억	515804	N	N	445	N	N
87	20230817	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15600	-130	5	-0.83	1497328260	97439	50.49	15330	15650	15170	20400	11020	15730	15366.76	2.18	0	-1674	16910	16320	15660	15070	14410	15990	14740	118	4690	500	11640	10	1	23620751	3685	6.22	0.89	12	0.41	2508.00	17437.00	22150	20230717	-29.57	11500	20230103	35.65	22150	-29.57	20230717	11500	35.65	20230103	22150	-29.57	20230717	11500	35.65	20230103	4.68	N	007810	500	118 억	515804	N	N	445	N	N
88	20230817	100223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15500	-230	5	-1.46	1150565760	75133	38.93	15330	15510	15170	20400	11020	15730	15313.62	2.18	0	-1462	16910	16320	15660	15070	14410	15990	14740	118	4690	500	11640	10	1	23620751	3661	6.18	0.89	12	0.32	2508.00	17437.00	22150	20230717	-30.02	11500	20230103	34.78	22150	-30.02	20230717	11500	34.78	20230103	22150	-30.02	20230717	11500	34.78	20230103	4.68	N	007810	500	118 억	515804	N	N	445	N	N
89	20230817	090222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15440	-290	5	-1.84	118275760	7712	4.00	15330	15440	15320	20400	11020	15730	15335.62	2.18	0	1511	16910	16320	15660	15070	14410	15990	14740	118	4690	500	11640	10	1	23620751	3647	6.16	0.89	12	0.03	2508.00	17437.00	22150	20230717	-30.29	11500	20230103	34.26	22150	-30.29	20230717	11500	34.26	20230103	22150	-30.29	20230717	11500	34.26	20230103	4.68	N	007810	500	118 억	515804	N	N	445	N	N
90	20230816	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15730	-310	5	-1.93	2975956130	188193	100.89	16020	16250	15000	20850	11230	16040	15813.65	2.09	0	24804	16506	16272	16086	15852	15666	16180	15760	118	4810	500	11860	10	1	23620751	3716	6.27	0.90	12	0.80	2508.00	17437.00	22150	20230717	-28.98	11500	20230103	36.78	22150	-28.98	20230717	11500	36.78	20230103	22150	-28.98	20230717	11500	36.78	20230103	4.72	N	007810	500	118 억	493919	N	N	445	N	N
91	20230816	150223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15720	-320	5	-2.00	2736771370	172953	92.72	16020	16250	15000	20850	11230	16040	15823.78	2.09	0	18807	16506	16272	16086	15852	15666	16180	15760	118	4810	500	11860	10	1	23620751	3713	6.27	0.90	12	0.73	2508.00	17437.00	22150	20230717	-29.03	11500	20230103	36.70	22150	-29.03	20230717	11500	36.70	20230103	22150	-29.03	20230717	11500	36.70	20230103	4.72	N	007810	500	118 억	493919	N	N	60	N	N
92	20230816	140222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15720	-320	5	-2.00	2426488190	153167	82.11	16020	16250	15000	20850	11230	16040	15842.11	2.09	0	13121	16506	16272	16086	15852	15666	16180	15760	118	4810	500	11860	10	1	23620751	3713	6.27	0.90	12	0.65	2508.00	17437.00	22150	20230717	-29.03	11500	20230103	36.70	22150	-29.03	20230717	11500	36.70	20230103	22150	-29.03	20230717	11500	36.70	20230103	4.72	N	007810	500	118 억	493919	N	N	60	N	N
93	20230816	130224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15830	-210	5	-1.31	2220440160	140045	75.08	16020	16250	15000	20850	11230	16040	15855.19	2.09	0	14884	16506	16272	16086	15852	15666	16180	15760	118	4810	500	11860	10	1	23620751	3739	6.31	0.91	12	0.59	2508.00	17437.00	22150	20230717	-28.53	11500	20230103	37.65	22150	-28.53	20230717	11500	37.65	20230103	22150	-28.53	20230717	11500	37.65	20230103	4.72	N	007810	500	118 억	493919	N	N	60	N	N
94	20230816	120225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15750	-290	5	-1.81	2074944430	130834	70.14	16020	16250	15000	20850	11230	16040	15859.36	2.09	0	12919	16506	16272	16086	15852	15666	16180	15760	118	4810	500	11860	10	1	23620751	3720	6.28	0.90	12	0.55	2508.00	17437.00	22150	20230717	-28.89	11500	20230103	36.96	22150	-28.89	20230717	11500	36.96	20230103	22150	-28.89	20230717	11500	36.96	20230103	4.72	N	007810	500	118 억	493919	N	N	60	N	N
95	20230816	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16040	0	3	0.00	1850246410	116658	62.54	16020	16250	15000	20850	11230	16040	15860.43	2.09	0	14771	16506	16272	16086	15852	15666	16180	15760	118	4810	500	11860	10	1	23620751	3789	6.40	0.92	12	0.49	2508.00	17437.00	22150	20230717	-27.58	11500	20230103	39.48	22150	-27.58	20230717	11500	39.48	20230103	22150	-27.58	20230717	11500	39.48	20230103	4.72	N	007810	500	118 억	493919	N	N	60	N	N
96	20230816	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15630	-410	5	-2.56	1467628270	92553	49.62	16020	16250	15000	20850	11230	16040	15857.16	2.09	0	11802	16506	16272	16086	15852	15666	16180	15760	118	4810	500	11860	10	1	23620751	3692	6.23	0.90	12	0.39	2508.00	17437.00	22150	20230717	-29.44	11500	20230103	35.91	22150	-29.44	20230717	11500	35.91	20230103	22150	-29.44	20230717	11500	35.91	20230103	4.72	N	007810	500	118 억	493919	N	N	60	N	N
97	20230816	090222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16200	160	2	1.00	129129930	8043	4.31	16020	16200	15980	20850	11230	16040	16054.95	2.09	0	3082	16506	16272	16086	15852	15666	16180	15760	118	4810	500	11860	10	1	23620751	3827	6.46	0.93	12	0.03	2508.00	17437.00	22150	20230717	-26.86	11500	20230103	40.87	22150	-26.86	20230717	11500	40.87	20230103	22150	-26.86	20230717	11500	40.87	20230103	4.72	N	007810	500	118 억	493919	N	N	60	N	N
98	20230814	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16040	-390	5	-2.37	2980831230	185615	100.53	16310	16320	15900	21350	11510	16430	16059.24	2.09	0	-1470	17016	16722	16496	16202	15976	16870	16350	118	4920	500	12150	10	1	23620751	3789	6.40	0.92	12	0.79	2508.00	17437.00	22150	20230717	-27.58	11500	20230103	39.48	22150	-27.58	20230717	11500	39.48	20230103	22150	-27.58	20230717	11500	39.48	20230103	4.77	N	007810	500	118 억	492907	N	N	60	N	N
99	20230814	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16030	-400	5	-2.43	2813564240	175182	94.88	16310	16320	15900	21350	11510	16430	16060.77	2.09	0	-2236	17016	16722	16496	16202	15976	16870	16350	118	4920	500	12150	10	1	23620751	3786	6.39	0.92	12	0.74	2508.00	17437.00	22150	20230717	-27.63	11500	20230103	39.39	22150	-27.63	20230717	11500	39.39	20230103	22150	-27.63	20230717	11500	39.39	20230103	4.77	N	007810	500	118 억	492907	N	N	1	N	N
100	20230814	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15990	-440	5	-2.68	2425141780	150944	81.75	16310	16320	15900	21350	11510	16430	16066.45	2.09	0	-9117	17016	16722	16496	16202	15976	16870	16350	118	4920	500	12150	10	1	23620751	3777	6.38	0.92	12	0.64	2508.00	17437.00	22150	20230717	-27.81	11500	20230103	39.04	22150	-27.81	20230717	11500	39.04	20230103	22150	-27.81	20230717	11500	39.04	20230103	4.77	N	007810	500	118 억	492907	N	N	1	N	N
101	20230814	130221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16010	-420	5	-2.56	2268699680	141160	76.46	16310	16320	15900	21350	11510	16430	16071.78	2.09	0	-7185	17016	16722	16496	16202	15976	16870	16350	118	4920	500	12150	10	1	23620751	3782	6.38	0.92	12	0.60	2508.00	17437.00	22150	20230717	-27.72	11500	20230103	39.22	22150	-27.72	20230717	11500	39.22	20230103	22150	-27.72	20230717	11500	39.22	20230103	4.77	N	007810	500	118 억	492907	N	N	1	N	N
102	20230814	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15950	-480	5	-2.92	2043874780	127087	68.83	16310	16320	15900	21350	11510	16430	16082.43	2.09	0	-10459	17016	16722	16496	16202	15976	16870	16350	118	4920	500	12150	10	1	23620751	3768	6.36	0.91	12	0.54	2508.00	17437.00	22150	20230717	-27.99	11500	20230103	38.70	22150	-27.99	20230717	11500	38.70	20230103	22150	-27.99	20230717	11500	38.70	20230103	4.77	N	007810	500	118 억	492907	N	N	1	N	N
103	20230814	110220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16070	-360	5	-2.19	1364539990	84579	45.81	16310	16320	16040	21350	11510	16430	16133.25	2.09	0	-6766	17016	16722	16496	16202	15976	16870	16350	118	4920	500	12150	10	1	23620751	3796	6.41	0.92	12	0.36	2508.00	17437.00	22150	20230717	-27.45	11500	20230103	39.74	22150	-27.45	20230717	11500	39.74	20230103	22150	-27.45	20230717	11500	39.74	20230103	4.77	N	007810	500	118 억	492907	N	N	1	N	N
104	20230814	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16080	-350	5	-2.13	1022588700	63328	34.30	16310	16320	16040	21350	11510	16430	16147.41	2.09	0	-6606	17016	16722	16496	16202	15976	16870	16350	118	4920	500	12150	10	1	23620751	3798	6.41	0.92	12	0.27	2508.00	17437.00	22150	20230717	-27.40	11500	20230103	39.83	22150	-27.40	20230717	11500	39.83	20230103	22150	-27.40	20230717	11500	39.83	20230103	4.77	N	007810	500	118 억	492907	N	N	1	N	N
105	20230814	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16180	-250	5	-1.52	92557290	5692	3.08	16310	16320	16170	21350	11510	16430	16260.38	2.09	0	-981	17016	16722	16496	16202	15976	16870	16350	118	4920	500	12150	10	1	23620751	3822	6.45	0.93	12	0.02	2508.00	17437.00	22150	20230717	-26.95	11500	20230103	40.70	22150	-26.95	20230717	11500	40.70	20230103	22150	-26.95	20230717	11500	40.70	20230103	4.77	N	007810	500	118 억	492907	N	N	1	N	N
106	20230811	160219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16430	80	2	0.49	3003240400	181812	62.89	16270	16790	16270	21250	11450	16350	16519.08	2.11	-114	-22366	16890	16620	16410	16140	15930	16515	16035	118	4900	500	12090	10	1	23620751	3881	6.55	0.94	12	0.77	2508.00	17437.00	22150	20230717	-25.82	11500	20230103	42.87	22150	-25.82	20230717	11500	42.87	20230103	22150	-25.82	20230717	11500	42.87	20230103	4.78	N	007810	500	118 억	499349	N	N	1	N	N
107	20230811	150219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16390	40	2	0.24	2737769200	165596	57.28	16270	16790	16270	21250	11450	16350	16533.60	2.11	-114	-23701	16890	16620	16410	16140	15930	16515	16035	118	4900	500	12090	10	1	23620751	3871	6.54	0.94	12	0.70	2508.00	17437.00	22150	20230717	-26.00	11500	20230103	42.52	22150	-26.00	20230717	11500	42.52	20230103	22150	-26.00	20230717	11500	42.52	20230103	4.78	N	007810	500	118 억	499349	N	N	0	N	N
108	20230811	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16430	80	2	0.49	2306080220	139274	48.18	16270	16790	16270	21250	11450	16350	16558.92	2.11	-114	-19231	16890	16620	16410	16140	15930	16515	16035	118	4900	500	12090	10	1	23620751	3881	6.55	0.94	12	0.59	2508.00	17437.00	22150	20230717	-25.82	11500	20230103	42.87	22150	-25.82	20230717	11500	42.87	20230103	22150	-25.82	20230717	11500	42.87	20230103	4.78	N	007810	500	118 억	499349	N	N	0	N	N
109	20230811	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16600	250	2	1.53	1948757920	117633	40.69	16270	16790	16270	21250	11450	16350	16567.72	2.11	-114	-7776	16890	16620	16410	16140	15930	16515	16035	118	4900	500	12090	10	1	23620751	3921	6.62	0.95	12	0.50	2508.00	17437.00	22150	20230717	-25.06	11500	20230103	44.35	22150	-25.06	20230717	11500	44.35	20230103	22150	-25.06	20230717	11500	44.35	20230103	4.78	N	007810	500	118 억	499349	N	N	0	N	N
110	20230811	120219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16580	230	2	1.41	1840783650	111126	38.44	16270	16790	16270	21250	11450	16350	16566.20	2.11	-114	-7419	16890	16620	16410	16140	15930	16515	16035	118	4900	500	12090	10	1	23620751	3916	6.61	0.95	12	0.47	2508.00	17437.00	22150	20230717	-25.15	11500	20230103	44.17	22150	-25.15	20230717	11500	44.17	20230103	22150	-25.15	20230717	11500	44.17	20230103	4.78	N	007810	500	118 억	499349	N	N	0	N	N
111	20230811	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16640	290	2	1.77	1545542060	93337	32.29	16270	16790	16270	21250	11450	16350	16560.31	2.11	-114	-2086	16890	16620	16410	16140	15930	16515	16035	118	4900	500	12090	10	1	23620751	3930	6.63	0.95	12	0.40	2508.00	17437.00	22150	20230717	-24.88	11500	20230103	44.70	22150	-24.88	20230717	11500	44.70	20230103	22150	-24.88	20230717	11500	44.70	20230103	4.78	N	007810	500	118 억	499349	N	N	0	N	N
112	20230811	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16600	250	2	1.53	1051065440	63679	22.03	16270	16630	16270	21250	11450	16350	16507.41	2.11	-114	-5198	16890	16620	16410	16140	15930	16515	16035	118	4900	500	12090	10	1	23620751	3921	6.62	0.95	12	0.27	2508.00	17437.00	22150	20230717	-25.06	11500	20230103	44.35	22150	-25.06	20230717	11500	44.35	20230103	22150	-25.06	20230717	11500	44.35	20230103	4.78	N	007810	500	118 억	499349	N	N	0	N	N
113	20230811	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16540	190	2	1.16	102516650	6270	2.17	16270	16540	16270	21250	11450	16350	16350.39	2.11	-114	1899	16890	16620	16410	16140	15930	16515	16035	118	4900	500	12090	10	1	23620751	3907	6.59	0.95	12	0.03	2508.00	17437.00	22150	20230717	-25.33	11500	20230103	43.83	22150	-25.33	20230717	11500	43.83	20230103	22150	-25.33	20230717	11500	43.83	20230103	4.78	N	007810	500	118 억	499349	N	N	0	N	N
114	20230810	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16350	-510	5	-3.02	4656227670	285130	156.93	16680	16680	16200	21900	11810	16860	16330.18	2.08	-456	-12854	17453	17156	16903	16606	16353	17030	16480	118	5045	500	12470	10	1	23620751	3862	6.52	0.94	12	1.21	2508.00	17437.00	22150	20230717	-26.19	11500	20230103	42.17	22150	-26.19	20230717	11500	42.17	20230103	22150	-26.19	20230717	11500	42.17	20230103	4.86	N	007810	500	118 억	492468	N	N	14	N	N
115	20230810	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16430	-430	5	-2.55	4206529010	257673	141.82	16680	16680	16200	21900	11810	16860	16325.07	2.08	-456	-14343	17453	17156	16903	16606	16353	17030	16480	118	5045	500	12470	10	1	23620751	3881	6.55	0.94	12	1.09	2508.00	17437.00	22150	20230717	-25.82	11500	20230103	42.87	22150	-25.82	20230717	11500	42.87	20230103	22150	-25.82	20230717	11500	42.87	20230103	4.86	N	007810	500	118 억	492468	N	N	14	N	N
116	20230810	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16250	-610	5	-3.62	3292015500	201710	111.02	16680	16680	16200	21900	11810	16860	16320.54	2.08	-456	-15230	17453	17156	16903	16606	16353	17030	16480	118	5045	500	12470	10	1	23620751	3838	6.48	0.93	12	0.85	2508.00	17437.00	22150	20230717	-26.64	11500	20230103	41.30	22150	-26.64	20230717	11500	41.30	20230103	22150	-26.64	20230717	11500	41.30	20230103	4.86	N	007810	500	118 억	492468	N	N	14	N	N
117	20230810	130215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16230	-630	5	-3.74	2806232000	171815	94.57	16680	16680	16200	21900	11810	16860	16332.87	2.08	-456	-13318	17453	17156	16903	16606	16353	17030	16480	118	5045	500	12470	10	1	23620751	3834	6.47	0.93	12	0.73	2508.00	17437.00	22150	20230717	-26.73	11500	20230103	41.13	22150	-26.73	20230717	11500	41.13	20230103	22150	-26.73	20230717	11500	41.13	20230103	4.86	N	007810	500	118 억	492468	N	N	14	N	N
118	20230810	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16330	-530	5	-3.14	2524119400	154468	85.02	16680	16680	16200	21900	11810	16860	16340.73	2.08	-456	-6131	17453	17156	16903	16606	16353	17030	16480	118	5045	500	12470	10	1	23620751	3857	6.51	0.94	12	0.65	2508.00	17437.00	22150	20230717	-26.28	11500	20230103	42.00	22150	-26.28	20230717	11500	42.00	20230103	22150	-26.28	20230717	11500	42.00	20230103	4.86	N	007810	500	118 억	492468	N	N	14	N	N
119	20230810	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16340	-520	5	-3.08	2216304100	135684	74.68	16680	16680	16200	21900	11810	16860	16334.31	2.08	-456	-9571	17453	17156	16903	16606	16353	17030	16480	118	5045	500	12470	10	1	23620751	3860	6.52	0.94	12	0.57	2508.00	17437.00	22150	20230717	-26.23	11500	20230103	42.09	22150	-26.23	20230717	11500	42.09	20230103	22150	-26.23	20230717	11500	42.09	20230103	4.86	N	007810	500	118 억	492468	N	N	14	N	N
120	20230810	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16290	-570	5	-3.38	1668102240	101937	56.11	16680	16680	16210	21900	11810	16860	16364.05	2.08	-456	-7361	17453	17156	16903	16606	16353	17030	16480	118	5045	500	12470	10	1	23620751	3848	6.50	0.93	12	0.43	2508.00	17437.00	22150	20230717	-26.46	11500	20230103	41.65	22150	-26.46	20230717	11500	41.65	20230103	22150	-26.46	20230717	11500	41.65	20230103	4.86	N	007810	500	118 억	492468	N	N	14	N	N
121	20230810	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16460	-400	5	-2.37	155050080	9362	5.15	16680	16680	16390	21900	11810	16860	16561.64	2.08	-456	-4199	17453	17156	16903	16606	16353	17030	16480	118	5045	500	12470	10	1	23620751	3888	6.56	0.94	12	0.04	2508.00	17437.00	22150	20230717	-25.69	11500	20230103	43.13	22150	-25.69	20230717	11500	43.13	20230103	22150	-25.69	20230717	11500	43.13	20230103	4.86	N	007810	500	118 억	492468	N	N	14	N	N
122	20230809	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16860	-190	5	-1.11	3019571980	178496	74.77	17060	17200	16650	22150	11940	17050	16916.74	2.06	-228	6879	17903	17476	17203	16776	16503	17340	16640	118	5105	500	12610	10	1	23620751	3982	6.72	0.97	12	0.76	2508.00	17437.00	22150	20230717	-23.88	11500	20230103	46.61	22150	-23.88	20230717	11500	46.61	20230103	22150	-23.88	20230717	11500	46.61	20230103	4.85	N	007810	500	118 억	486540	N	N	14	N	N
123	20230809	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16930	-120	5	-0.70	2790471400	164920	69.08	17060	17200	16650	22150	11940	17050	16920.11	2.06	-228	5139	17903	17476	17203	16776	16503	17340	16640	118	5105	500	12610	10	1	23620751	3999	6.75	0.97	12	0.70	2508.00	17437.00	22150	20230717	-23.57	11500	20230103	47.22	22150	-23.57	20230717	11500	47.22	20230103	22150	-23.57	20230717	11500	47.22	20230103	4.85	N	007810	500	118 억	486540	N	N	0	N	N
124	20230809	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17000	-50	5	-0.29	2534078310	149789	62.74	17060	17200	16650	22150	11940	17050	16917.60	2.06	-228	4770	17903	17476	17203	16776	16503	17340	16640	118	5105	500	12610	10	1	23620751	4016	6.78	0.97	12	0.63	2508.00	17437.00	22150	20230717	-23.25	11500	20230103	47.83	22150	-23.25	20230717	11500	47.83	20230103	22150	-23.25	20230717	11500	47.83	20230103	4.85	N	007810	500	118 억	486540	N	N	0	N	N
125	20230809	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17100	50	2	0.29	2196656670	130019	54.46	17060	17200	16650	22150	11940	17050	16894.82	2.06	-228	9289	17903	17476	17203	16776	16503	17340	16640	118	5105	500	12610	10	1	23620751	4039	6.82	0.98	12	0.55	2508.00	17437.00	22150	20230717	-22.80	11500	20230103	48.70	22150	-22.80	20230717	11500	48.70	20230103	22150	-22.80	20230717	11500	48.70	20230103	4.85	N	007810	500	118 억	486540	N	N	0	N	N
126	20230809	120218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17040	-10	5	-0.06	2049912060	121387	50.85	17060	17200	16650	22150	11940	17050	16887.34	2.06	-228	8490	17903	17476	17203	16776	16503	17340	16640	118	5105	500	12610	10	1	23620751	4025	6.79	0.98	12	0.51	2508.00	17437.00	22150	20230717	-23.07	11500	20230103	48.17	22150	-23.07	20230717	11500	48.17	20230103	22150	-23.07	20230717	11500	48.17	20230103	4.85	N	007810	500	118 억	486540	N	N	0	N	N
127	20230809	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16890	-160	5	-0.94	1799516040	106640	44.67	17060	17200	16650	22150	11940	17050	16874.59	2.06	-228	4901	17903	17476	17203	16776	16503	17340	16640	118	5105	500	12610	10	1	23620751	3990	6.73	0.97	12	0.45	2508.00	17437.00	22150	20230717	-23.75	11500	20230103	46.87	22150	-23.75	20230717	11500	46.87	20230103	22150	-23.75	20230717	11500	46.87	20230103	4.85	N	007810	500	118 억	486540	N	N	0	N	N
128	20230809	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16910	-140	5	-0.82	1410767740	83539	34.99	17060	17200	16650	22150	11940	17050	16887.43	2.06	-228	-554	17903	17476	17203	16776	16503	17340	16640	118	5105	500	12610	10	1	23620751	3994	6.74	0.97	12	0.35	2508.00	17437.00	22150	20230717	-23.66	11500	20230103	47.04	22150	-23.66	20230717	11500	47.04	20230103	22150	-23.66	20230717	11500	47.04	20230103	4.85	N	007810	500	118 억	486540	N	N	0	N	N
129	20230809	090215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17060	10	2	0.06	37830930	2215	0.93	17060	17110	17020	22150	11940	17050	17080.18	2.06	-228	77	17903	17476	17203	16776	16503	17340	16640	118	5105	500	12610	10	1	23620751	4030	6.80	0.98	12	0.01	2508.00	17437.00	22150	20230717	-22.98	11500	20230103	48.35	22150	-22.98	20230717	11500	48.35	20230103	22150	-22.98	20230717	11500	48.35	20230103	4.85	N	007810	500	118 억	486540	N	N	0	N	N
130	20230808	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17050	-290	5	-1.67	4050964570	235475	100.71	17440	17630	16930	22500	12140	17340	17204.12	2.03	-684	11420	18006	17672	17366	17032	16726	17520	16880	118	5180	500	12830	10	1	23620751	4027	6.80	0.98	12	1.00	2508.00	17437.00	22150	20230717	-23.02	11500	20230103	48.26	22150	-23.02	20230717	11500	48.26	20230103	22150	-23.02	20230717	11500	48.26	20230103	4.80	N	007810	500	118 억	480527	N	N	0	N	N
131	20230808	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17000	-340	5	-1.96	3765205460	218698	93.54	17440	17630	16930	22500	12140	17340	17216.46	2.03	-684	2919	18006	17672	17366	17032	16726	17520	16880	118	5180	500	12830	10	1	23620751	4016	6.78	0.97	12	0.93	2508.00	17437.00	22150	20230717	-23.25	11500	20230103	47.83	22150	-23.25	20230717	11500	47.83	20230103	22150	-23.25	20230717	11500	47.83	20230103	4.80	N	007810	500	118 억	480527	N	N	0	N	N
132	20230808	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17060	-280	5	-1.61	3340510270	193698	82.85	17440	17630	16930	22500	12140	17340	17245.97	2.03	-684	-4507	18006	17672	17366	17032	16726	17520	16880	118	5180	500	12830	10	1	23620751	4030	6.80	0.98	12	0.82	2508.00	17437.00	22150	20230717	-22.98	11500	20230103	48.35	22150	-22.98	20230717	11500	48.35	20230103	22150	-22.98	20230717	11500	48.35	20230103	4.80	N	007810	500	118 억	480527	N	N	0	N	N
133	20230808	130214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17080	-260	5	-1.50	2649850920	153093	65.48	17440	17630	17050	22500	12140	17340	17308.77	2.03	-684	-10124	18006	17672	17366	17032	16726	17520	16880	118	5180	500	12830	10	1	23620751	4034	6.81	0.98	12	0.65	2508.00	17437.00	22150	20230717	-22.89	11500	20230103	48.52	22150	-22.89	20230717	11500	48.52	20230103	22150	-22.89	20230717	11500	48.52	20230103	4.80	N	007810	500	118 억	480527	N	N	0	N	N
134	20230808	120215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17200	-140	5	-0.81	2206595560	127142	54.38	17440	17630	17120	22500	12140	17340	17355.36	2.03	-684	-12494	18006	17672	17366	17032	16726	17520	16880	118	5180	500	12830	10	1	23620751	4063	6.86	0.99	12	0.54	2508.00	17437.00	22150	20230717	-22.35	11500	20230103	49.57	22150	-22.35	20230717	11500	49.57	20230103	22150	-22.35	20230717	11500	49.57	20230103	4.80	N	007810	500	118 억	480527	N	N	0	N	N
135	20230808	110215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17180	-160	5	-0.92	1850719610	106424	45.52	17440	17630	17160	22500	12140	17340	17390.06	2.03	-684	-11194	18006	17672	17366	17032	16726	17520	16880	118	5180	500	12830	10	1	23620751	4058	6.85	0.99	12	0.45	2508.00	17437.00	22150	20230717	-22.44	11500	20230103	49.39	22150	-22.44	20230717	11500	49.39	20230103	22150	-22.44	20230717	11500	49.39	20230103	4.80	N	007810	500	118 억	480527	N	N	0	N	N
136	20230808	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17330	-10	5	-0.06	1149779270	65856	28.17	17440	17630	17300	22500	12140	17340	17458.99	2.03	-684	-856	18006	17672	17366	17032	16726	17520	16880	118	5180	500	12830	10	1	23620751	4093	6.91	0.99	12	0.28	2508.00	17437.00	22150	20230717	-21.76	11500	20230103	50.70	22150	-21.76	20230717	11500	50.70	20230103	22150	-21.76	20230717	11500	50.70	20230103	4.80	N	007810	500	118 억	480527	N	N	0	N	N
137	20230808	090216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17540	200	2	1.15	57330330	3274	1.40	17440	17540	17440	22500	12140	17340	17510.79	2.03	-684	-769	18006	17672	17366	17032	16726	17520	16880	118	5180	500	12830	10	1	23620751	4143	6.99	1.01	12	0.01	2508.00	17437.00	22150	20230717	-20.81	11500	20230103	52.52	22150	-20.81	20230717	11500	52.52	20230103	22150	-20.81	20230717	11500	52.52	20230103	4.80	N	007810	500	118 억	480527	N	N	0	N	N
138	20230807	160214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17340	-200	5	-1.14	4008579570	230564	88.58	17440	17700	17060	22800	12280	17540	17385.99	1.97	-798	15112	18146	17842	17596	17292	17046	17815	17265	118	5260	500	12970	10	1	23620751	4096	6.91	0.99	12	0.98	2508.00	17437.00	22150	20230717	-21.72	11500	20230103	50.78	22150	-21.72	20230717	11500	50.78	20230103	22150	-21.72	20230717	11500	50.78	20230103	4.88	N	007810	500	118 억	465671	N	N	0	N	N
139	20230807	150213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17340	-200	5	-1.14	3803835600	218754	84.04	17440	17700	17060	22800	12280	17540	17388.63	1.97	-798	13084	18146	17842	17596	17292	17046	17815	17265	118	5260	500	12970	10	1	23620751	4096	6.91	0.99	12	0.93	2508.00	17437.00	22150	20230717	-21.72	11500	20230103	50.78	22150	-21.72	20230717	11500	50.78	20230103	22150	-21.72	20230717	11500	50.78	20230103	4.88	N	007810	500	118 억	465671	N	N	0	N	N
140	20230807	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17350	-190	5	-1.08	3414890960	196281	75.41	17440	17700	17060	22800	12280	17540	17397.96	1.97	-798	5460	18146	17842	17596	17292	17046	17815	17265	118	5260	500	12970	10	1	23620751	4098	6.92	1.00	12	0.83	2508.00	17437.00	22150	20230717	-21.67	11500	20230103	50.87	22150	-21.67	20230717	11500	50.87	20230103	22150	-21.67	20230717	11500	50.87	20230103	4.88	N	007810	500	118 억	465671	N	N	0	N	N
141	20230807	130214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17590	50	2	0.29	2876626740	165413	63.55	17440	17700	17060	22800	12280	17540	17390.56	1.97	-798	6571	18146	17842	17596	17292	17046	17815	17265	118	5260	500	12970	10	1	23620751	4155	7.01	1.01	12	0.70	2508.00	17437.00	22150	20230717	-20.59	11500	20230103	52.96	22150	-20.59	20230717	11500	52.96	20230103	22150	-20.59	20230717	11500	52.96	20230103	4.88	N	007810	500	118 억	465671	N	N	0	N	N
142	20230807	120213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17640	100	2	0.57	2451894100	141309	54.29	17440	17650	17060	22800	12280	17540	17351.27	1.97	-798	7253	18146	17842	17596	17292	17046	17815	17265	118	5260	500	12970	10	1	23620751	4167	7.03	1.01	12	0.60	2508.00	17437.00	22150	20230717	-20.36	11500	20230103	53.39	22150	-20.36	20230717	11500	53.39	20230103	22150	-20.36	20230717	11500	53.39	20230103	4.88	N	007810	500	118 억	465671	N	N	0	N	N
143	20230807	110212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17510	-30	5	-0.17	1926556430	111344	42.78	17440	17510	17060	22800	12280	17540	17302.70	1.97	-798	603	18146	17842	17596	17292	17046	17815	17265	118	5260	500	12970	10	1	23620751	4136	6.98	1.00	12	0.47	2508.00	17437.00	22150	20230717	-20.95	11500	20230103	52.26	22150	-20.95	20230717	11500	52.26	20230103	22150	-20.95	20230717	11500	52.26	20230103	4.88	N	007810	500	118 억	465671	N	N	0	N	N
144	20230807	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17300	-240	5	-1.37	1324636420	76639	29.44	17440	17510	17060	22800	12280	17540	17284.04	1.97	-798	-2203	18146	17842	17596	17292	17046	17815	17265	118	5260	500	12970	10	1	23620751	4086	6.90	0.99	12	0.32	2508.00	17437.00	22150	20230717	-21.90	11500	20230103	50.43	22150	-21.90	20230717	11500	50.43	20230103	22150	-21.90	20230717	11500	50.43	20230103	4.88	N	007810	500	118 억	465671	N	N	0	N	N
145	20230807	090214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17330	-210	5	-1.20	177728940	10202	3.92	17440	17440	17320	22800	12280	17540	17420.77	1.97	-798	-2017	18146	17842	17596	17292	17046	17815	17265	118	5260	500	12970	10	1	23620751	4093	6.91	0.99	12	0.04	2508.00	17437.00	22150	20230717	-21.76	11500	20230103	50.70	22150	-21.76	20230717	11500	50.70	20230103	22150	-21.76	20230717	11500	50.70	20230103	4.88	N	007810	500	118 억	465671	N	N	0	N	N
146	20230804	160213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17540	50	2	0.29	4497064310	255542	68.77	17540	17900	17350	22700	12250	17490	17598.32	2.00	0	-4031	18563	18026	17563	17026	16563	17795	16795	118	5225	500	12940	10	1	23620751	4143	6.99	1.01	12	1.08	2508.00	17437.00	22150	20230717	-20.81	11500	20230103	52.52	22150	-20.81	20230717	11500	52.52	20230103	22150	-20.81	20230717	11500	52.52	20230103	4.85	N	007810	500	118 억	472828	N	N	0	N	N
147	20230804	150213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17470	-20	5	-0.11	4196129390	238363	64.15	17540	17900	17350	22700	12250	17490	17604.02	2.00	0	-7047	18563	18026	17563	17026	16563	17795	16795	118	5225	500	12940	10	1	23620751	4127	6.97	1.00	12	1.01	2508.00	17437.00	22150	20230717	-21.13	11500	20230103	51.91	22150	-21.13	20230717	11500	51.91	20230103	22150	-21.13	20230717	11500	51.91	20230103	4.85	N	007810	500	118 억	472828	N	N	0	N	N
148	20230804	140214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17450	-40	5	-0.23	3642386000	206581	55.59	17540	17900	17350	22700	12250	17490	17631.87	2.00	0	-14260	18563	18026	17563	17026	16563	17795	16795	118	5225	500	12940	10	1	23620751	4122	6.96	1.00	12	0.87	2508.00	17437.00	22150	20230717	-21.22	11500	20230103	51.74	22150	-21.22	20230717	11500	51.74	20230103	22150	-21.22	20230717	11500	51.74	20230103	4.85	N	007810	500	118 억	472828	N	N	0	N	N
149	20230804	130213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17720	230	2	1.32	2866078200	162230	43.66	17540	17900	17350	22700	12250	17490	17666.93	2.00	0	-22362	18563	18026	17563	17026	16563	17795	16795	118	5225	500	12940	10	1	23620751	4186	7.07	1.02	12	0.69	2508.00	17437.00	22150	20230717	-20.00	11500	20230103	54.09	22150	-20.00	20230717	11500	54.09	20230103	22150	-20.00	20230717	11500	54.09	20230103	4.85	N	007810	500	118 억	472828	N	N	0	N	N
150	20230804	120213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17790	300	2	1.72	2524564790	142963	38.47	17540	17900	17350	22700	12250	17490	17659.06	2.00	0	-20961	18563	18026	17563	17026	16563	17795	16795	118	5225	500	12940	10	1	23620751	4202	7.09	1.02	12	0.61	2508.00	17437.00	22150	20230717	-19.68	11500	20230103	54.70	22150	-19.68	20230717	11500	54.70	20230103	22150	-19.68	20230717	11500	54.70	20230103	4.85	N	007810	500	118 억	472828	N	N	0	N	N
151	20230804	110214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17850	360	2	2.06	1761798590	100135	26.95	17540	17860	17350	22700	12250	17490	17594.40	2.00	0	-9137	18563	18026	17563	17026	16563	17795	16795	118	5225	500	12940	10	1	23620751	4216	7.12	1.02	12	0.42	2508.00	17437.00	22150	20230717	-19.41	11500	20230103	55.22	22150	-19.41	20230717	11500	55.22	20230103	22150	-19.41	20230717	11500	55.22	20230103	4.85	N	007810	500	118 억	472828	N	N	0	N	N
152	20230804	100211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17500	10	2	0.06	1198920620	68305	18.38	17540	17800	17350	22700	12250	17490	17552.60	2.00	0	-15249	18563	18026	17563	17026	16563	17795	16795	118	5225	500	12940	10	1	23620751	4134	6.98	1.00	12	0.29	2508.00	17437.00	22150	20230717	-20.99	11500	20230103	52.17	22150	-20.99	20230717	11500	52.17	20230103	22150	-20.99	20230717	11500	52.17	20230103	4.85	N	007810	500	118 억	472828	N	N	0	N	N
153	20230804	090211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17380	-110	5	-0.63	93869680	5369	1.44	17540	17550	17380	22700	12250	17490	17483.45	2.00	0	-1057	18563	18026	17563	17026	16563	17795	16795	118	5225	500	12940	10	1	23620751	4105	6.93	1.00	12	0.02	2508.00	17437.00	22150	20230717	-21.53	11500	20230103	51.13	22150	-21.53	20230717	11500	51.13	20230103	22150	-21.53	20230717	11500	51.13	20230103	4.85	N	007810	500	118 억	472828	N	N	0	N	N
154	20230803	160212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17490	-370	5	-2.07	6444522370	367920	72.69	17880	18100	17100	23200	12510	17860	17516.14	1.93	-570	17378	19500	18680	18250	17430	17000	18465	17215	118	5345	500	13210	10	1	23620751	4131	6.97	1.00	12	1.56	2508.00	17437.00	22150	20230717	-21.04	11500	20230103	52.09	22150	-21.04	20230717	11500	52.09	20230103	22150	-21.04	20230717	11500	52.09	20230103	5.03	N	007810	500	118 억	455430	N	N	0	N	N
155	20230803	150213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17500	-360	5	-2.02	6115537020	349104	68.97	17880	18100	17100	23200	12510	17860	17517.79	1.93	-570	16235	19500	18680	18250	17430	17000	18465	17215	118	5345	500	13210	10	1	23620751	4134	6.98	1.00	12	1.48	2508.00	17437.00	22150	20230717	-20.99	11500	20230103	52.17	22150	-20.99	20230717	11500	52.17	20230103	22150	-20.99	20230717	11500	52.17	20230103	5.03	N	007810	500	118 억	455430	N	N	0	N	N
156	20230803	140211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17440	-420	5	-2.35	5578850380	318311	62.89	17880	18100	17100	23200	12510	17860	17526.40	1.93	-570	16312	19500	18680	18250	17430	17000	18465	17215	118	5345	500	13210	10	1	23620751	4119	6.95	1.00	12	1.35	2508.00	17437.00	22150	20230717	-21.26	11500	20230103	51.65	22150	-21.26	20230717	11500	51.65	20230103	22150	-21.26	20230717	11500	51.65	20230103	5.03	N	007810	500	118 억	455430	N	N	0	N	N
157	20230803	130213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17430	-430	5	-2.41	5167463530	294617	58.21	17880	18100	17100	23200	12510	17860	17539.58	1.93	-570	15511	19500	18680	18250	17430	17000	18465	17215	118	5345	500	13210	10	1	23620751	4117	6.95	1.00	12	1.25	2508.00	17437.00	22150	20230717	-21.31	11500	20230103	51.57	22150	-21.31	20230717	11500	51.57	20230103	22150	-21.31	20230717	11500	51.57	20230103	5.03	N	007810	500	118 억	455430	N	N	0	N	N
158	20230803	120212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17230	-630	5	-3.53	4593318630	261599	51.69	17880	18100	17100	23200	12510	17860	17558.61	1.93	-570	18114	19500	18680	18250	17430	17000	18465	17215	118	5345	500	13210	10	1	23620751	4070	6.87	0.99	12	1.11	2508.00	17437.00	22150	20230717	-22.21	11500	20230103	49.83	22150	-22.21	20230717	11500	49.83	20230103	22150	-22.21	20230717	11500	49.83	20230103	5.03	N	007810	500	118 억	455430	N	N	0	N	N
159	20230803	110211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17350	-510	5	-2.86	3612135460	204651	40.43	17880	18100	17300	23200	12510	17860	17650.20	1.93	-570	8983	19500	18680	18250	17430	17000	18465	17215	118	5345	500	13210	10	1	23620751	4098	6.92	1.00	12	0.87	2508.00	17437.00	22150	20230717	-21.67	11500	20230103	50.87	22150	-21.67	20230717	11500	50.87	20230103	22150	-21.67	20230717	11500	50.87	20230103	5.03	N	007810	500	118 억	455430	N	N	0	N	N
160	20230803	100210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17850	-10	5	-0.06	2381171210	134311	26.54	17880	18100	17370	23200	12510	17860	17728.77	1.93	-570	10430	19500	18680	18250	17430	17000	18465	17215	118	5345	500	13210	10	1	23620751	4216	7.12	1.02	12	0.57	2508.00	17437.00	22150	20230717	-19.41	11500	20230103	55.22	22150	-19.41	20230717	11500	55.22	20230103	22150	-19.41	20230717	11500	55.22	20230103	5.03	N	007810	500	118 억	455430	N	N	0	N	N
161	20230803	090211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18100	240	2	1.34	173691950	9672	1.91	17880	18100	17880	23200	12510	17860	17958.39	1.93	-570	2598	19500	18680	18250	17430	17000	18465	17215	118	5345	500	13210	10	1	23620751	4275	7.22	1.04	12	0.04	2508.00	17437.00	22150	20230717	-18.28	11500	20230103	57.39	22150	-18.28	20230717	11500	57.39	20230103	22150	-18.28	20230717	11500	57.39	20230103	5.03	N	007810	500	118 억	455430	N	N	0	N	N
162	20230802	160211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17860	-1230	5	-6.44	9229153620	501510	93.28	18700	19070	17820	24800	13370	19090	18400.07	2.35	912	-97384	19650	19370	18820	18540	17990	19510	18680	118	5715	500	14120	10	1	23620751	4219	7.12	1.02	12	2.12	2508.00	17437.00	22150	20230717	-19.37	11500	20230103	55.30	22150	-19.37	20230717	11500	55.30	20230103	22150	-19.37	20230717	11500	55.30	20230103	4.90	N	007810	500	118 억	555110	N	N	151	N	N
163	20230802	150212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17940	-1150	5	-6.02	8656876780	469512	87.32	18700	19070	17820	24800	13370	19090	18434.80	2.35	912	-96991	19650	19370	18820	18540	17990	19510	18680	118	5715	500	14120	10	1	23620751	4238	7.15	1.03	12	1.99	2508.00	17437.00	22150	20230717	-19.01	11500	20230103	56.00	22150	-19.01	20230717	11500	56.00	20230103	22150	-19.01	20230717	11500	56.00	20230103	4.90	N	007810	500	118 억	555110	N	N	151	N	N
164	20230802	140214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18000	-1090	5	-5.71	7971902300	431376	80.23	18700	19070	17820	24800	13370	19090	18476.88	2.35	912	-92230	19650	19370	18820	18540	17990	19510	18680	118	5715	500	14120	10	1	23620751	4252	7.18	1.03	12	1.83	2508.00	17437.00	22150	20230717	-18.74	11500	20230103	56.52	22150	-18.74	20230717	11500	56.52	20230103	22150	-18.74	20230717	11500	56.52	20230103	4.90	N	007810	500	118 억	555110	N	N	151	N	N
165	20230802	130211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18270	-820	5	-4.30	6427204580	345845	64.32	18700	19070	18170	24800	13370	19090	18580.65	2.35	912	-94212	19650	19370	18820	18540	17990	19510	18680	118	5715	500	14120	10	1	23620751	4316	7.28	1.05	12	1.46	2508.00	17437.00	22150	20230717	-17.52	11500	20230103	58.87	22150	-17.52	20230717	11500	58.87	20230103	22150	-17.52	20230717	11500	58.87	20230103	4.90	N	007810	500	118 억	555110	N	N	151	N	N
166	20230802	120210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18250	-840	5	-4.40	5927462050	318516	59.24	18700	19070	18170	24800	13370	19090	18606.11	2.35	912	-86727	19650	19370	18820	18540	17990	19510	18680	118	5715	500	14120	10	1	23620751	4311	7.28	1.05	12	1.35	2508.00	17437.00	22150	20230717	-17.61	11500	20230103	58.70	22150	-17.61	20230717	11500	58.70	20230103	22150	-17.61	20230717	11500	58.70	20230103	4.90	N	007810	500	118 억	555110	N	N	151	N	N
167	20230802	110209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18320	-770	5	-4.03	4608582240	246309	45.81	18700	19070	18300	24800	13370	19090	18706.97	2.35	912	-66611	19650	19370	18820	18540	17990	19510	18680	118	5715	500	14120	10	1	23620751	4327	7.30	1.05	12	1.04	2508.00	17437.00	22150	20230717	-17.29	11500	20230103	59.30	22150	-17.29	20230717	11500	59.30	20230103	22150	-17.29	20230717	11500	59.30	20230103	4.90	N	007810	500	118 억	555110	N	N	151	N	N
168	20230802	100211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18760	-330	5	-1.73	2726281270	144946	26.96	18700	19070	18620	24800	13370	19090	18804.39	2.35	912	-18854	19650	19370	18820	18540	17990	19510	18680	118	5715	500	14120	10	1	23620751	4431	7.48	1.08	12	0.61	2508.00	17437.00	22150	20230717	-15.30	11500	20230103	63.13	22150	-15.30	20230717	11500	63.13	20230103	22150	-15.30	20230717	11500	63.13	20230103	4.90	N	007810	500	118 억	555110	N	N	151	N	N
169	20230802	090211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18900	-190	5	-1.00	533817820	28408	5.28	18700	19000	18700	24800	13370	19090	18764.62	2.35	912	-4657	19650	19370	18820	18540	17990	19510	18680	118	5715	500	14120	10	1	23620751	4464	7.54	1.08	12	0.12	2508.00	17437.00	22150	20230717	-14.67	11500	20230103	64.35	22150	-14.67	20230717	11500	64.35	20230103	22150	-14.67	20230717	11500	64.35	20230103	4.90	N	007810	500	118 억	555110	N	N	151	N	N
170	20230801	160211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19090	820	2	4.49	9929755980	529549	89.63	18360	19100	18270	23750	12790	18270	18749.29	2.19	-1026	37304	19770	19020	18590	17840	17410	18805	17625	118	5480	500	13510	10	1	23620751	4509	7.61	1.09	12	2.24	2508.00	17437.00	22150	20230717	-13.81	11500	20230103	66.00	22150	-13.81	20230717	11500	66.00	20230103	22150	-13.81	20230717	11500	66.00	20230103	4.88	N	007810	500	118 억	516135	N	N	151	N	N
171	20230801	150209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18960	690	2	3.78	8954656580	478352	80.96	18360	19100	18270	23750	12790	18270	18719.83	2.19	-1026	43283	19770	19020	18590	17840	17410	18805	17625	118	5480	500	13510	10	1	23620751	4478	7.56	1.09	12	2.03	2508.00	17437.00	22150	20230717	-14.40	11500	20230103	64.87	22150	-14.40	20230717	11500	64.87	20230103	22150	-14.40	20230717	11500	64.87	20230103	4.88	N	007810	500	118 억	516135	N	N	609	N	N
172	20230801	140213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18640	370	2	2.03	6533590520	350814	59.38	18360	18950	18270	23750	12790	18270	18624.11	2.19	-1026	16073	19770	19020	18590	17840	17410	18805	17625	118	5480	500	13510	10	1	23620751	4403	7.43	1.07	12	1.49	2508.00	17437.00	22150	20230717	-15.85	11500	20230103	62.09	22150	-15.85	20230717	11500	62.09	20230103	22150	-15.85	20230717	11500	62.09	20230103	4.88	N	007810	500	118 억	516135	N	N	609	N	N
173	20230801	130210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18850	580	2	3.17	4965853110	267371	45.25	18360	18860	18270	23750	12790	18270	18572.92	2.19	-1026	14809	19770	19020	18590	17840	17410	18805	17625	118	5480	500	13510	10	1	23620751	4453	7.52	1.08	12	1.13	2508.00	17437.00	22150	20230717	-14.90	11500	20230103	63.91	22150	-14.90	20230717	11500	63.91	20230103	22150	-14.90	20230717	11500	63.91	20230103	4.88	N	007810	500	118 억	516135	N	N	609	N	N
174	20230801	120210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18500	230	2	1.26	3859451750	208190	35.24	18360	18750	18270	23750	12790	18270	18538.15	2.19	-1026	-6821	19770	19020	18590	17840	17410	18805	17625	118	5480	500	13510	10	1	23620751	4370	7.38	1.06	12	0.88	2508.00	17437.00	22150	20230717	-16.48	11500	20230103	60.87	22150	-16.48	20230717	11500	60.87	20230103	22150	-16.48	20230717	11500	60.87	20230103	4.88	N	007810	500	118 억	516135	N	N	609	N	N
175	20230801	110209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18460	190	2	1.04	3392592240	182788	30.94	18360	18750	18270	23750	12790	18270	18560.29	2.19	-1026	-5973	19770	19020	18590	17840	17410	18805	17625	118	5480	500	13510	10	1	23620751	4360	7.36	1.06	12	0.77	2508.00	17437.00	22150	20230717	-16.66	11500	20230103	60.52	22150	-16.66	20230717	11500	60.52	20230103	22150	-16.66	20230717	11500	60.52	20230103	4.88	N	007810	500	118 억	516135	N	N	609	N	N
176	20230801	100210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18400	130	2	0.71	2848696490	153319	25.95	18360	18750	18270	23750	12790	18270	18580.23	2.19	-1026	-7180	19770	19020	18590	17840	17410	18805	17625	118	5480	500	13510	10	1	23620751	4346	7.34	1.06	12	0.65	2508.00	17437.00	22150	20230717	-16.93	11500	20230103	60.00	22150	-16.93	20230717	11500	60.00	20230103	22150	-16.93	20230717	11500	60.00	20230103	4.88	N	007810	500	118 억	516135	N	N	609	N	N
177	20230801	090209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18280	10	2	0.05	116563950	6368	1.08	18360	18360	18270	23750	12790	18270	18304.76	2.19	-1026	-1267	19770	19020	18590	17840	17410	18805	17625	118	5480	500	13510	10	1	23620751	4318	7.29	1.05	12	0.03	2508.00	17437.00	22150	20230717	-17.47	11500	20230103	58.96	22150	-17.47	20230717	11500	58.96	20230103	22150	-17.47	20230717	11500	58.96	20230103	4.88	N	007810	500	118 억	516135	N	N	609	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History