KissMeData/322000/price/prices-20240801.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161132	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27000	-400	5	-1.46	3886411050	143567	107.03	27350	27850	26600	35600	19200	27400	27070.21	2.99	0	11865	28400	27900	27050	26550	25700	28150	26800	560	8200	5000	19720	50	1	11200000	3024	-105.47	0.81	12	1.28	-256.00	33175.00	41450	20240527	-34.86	19600	20240805	37.76	41450	-34.86	20240527	19600	37.76	20240805	41450	-34.86	20240527	19600	37.76	20240805	5.64	N	322000	5000	560 억		335278	N	N	85	N	00	N
3	20240830	151145	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27050	-350	5	-1.28	3552995550	131219	97.83	27350	27850	26600	35600	19200	27400	27076.15	2.99	0	12205	28400	27900	27050	26550	25700	28150	26800	560	8200	5000	19720	50	1	11200000	3030	-105.66	0.82	12	1.17	-256.00	33175.00	41450	20240527	-34.74	19600	20240805	38.01	41450	-34.74	20240527	19600	38.01	20240805	41450	-34.74	20240527	19600	38.01	20240805	5.64	N	322000	5000	560 억		335278	N	N	0	N	00	N
4	20240830	141143	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	26850	-550	5	-2.01	2887590700	106479	79.38	27350	27850	26650	35600	19200	27400	27118.14	2.99	0	2759	28400	27900	27050	26550	25700	28150	26800	560	8200	5000	19720	50	1	11200000	3007	-104.88	0.81	12	0.95	-256.00	33175.00	41450	20240527	-35.22	19600	20240805	36.99	41450	-35.22	20240527	19600	36.99	20240805	41450	-35.22	20240527	19600	36.99	20240805	5.64	N	322000	5000	560 억		335278	N	N	0	N	00	N
5	20240830	131136	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	26850	-550	5	-2.01	2288983000	84151	62.74	27350	27850	26800	35600	19200	27400	27200.24	2.99	0	598	28400	27900	27050	26550	25700	28150	26800	560	8200	5000	19720	50	1	11200000	3007	-104.88	0.81	12	0.75	-256.00	33175.00	41450	20240527	-35.22	19600	20240805	36.99	41450	-35.22	20240527	19600	36.99	20240805	41450	-35.22	20240527	19600	36.99	20240805	5.64	N	322000	5000	560 억		335278	N	N	0	N	00	N
6	20240830	121142	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	26900	-500	5	-1.82	2024353400	74315	55.40	27350	27850	26850	35600	19200	27400	27239.57	2.99	0	172	28400	27900	27050	26550	25700	28150	26800	560	8200	5000	19720	50	1	11200000	3013	-105.08	0.81	12	0.66	-256.00	33175.00	41450	20240527	-35.10	19600	20240805	37.24	41450	-35.10	20240527	19600	37.24	20240805	41450	-35.10	20240527	19600	37.24	20240805	5.64	N	322000	5000	560 억		335278	N	N	0	N	00	N
7	20240830	111154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27050	-350	5	-1.28	1701296450	62326	46.47	27350	27850	26900	35600	19200	27400	27296.27	2.99	0	2068	28400	27900	27050	26550	25700	28150	26800	560	8200	5000	19720	50	1	11200000	3030	-105.66	0.82	12	0.56	-256.00	33175.00	41450	20240527	-34.74	19600	20240805	38.01	41450	-34.74	20240527	19600	38.01	20240805	41450	-34.74	20240527	19600	38.01	20240805	5.64	N	322000	5000	560 억		335278	N	N	0	N	00	N
8	20240830	101147	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27200	-200	5	-0.73	1377010000	50374	37.55	27350	27850	26900	35600	19200	27400	27335.37	2.99	0	1225	28400	27900	27050	26550	25700	28150	26800	560	8200	5000	19720	50	1	11200000	3046	-106.25	0.82	12	0.45	-256.00	33175.00	41450	20240527	-34.38	19600	20240805	38.78	41450	-34.38	20240527	19600	38.78	20240805	41450	-34.38	20240527	19600	38.78	20240805	5.64	N	322000	5000	560 억		335278	N	N	0	N	00	N
9	20240830	091151	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27750	350	2	1.28	455980850	16546	12.34	27350	27850	27150	35600	19200	27400	27561.09	2.99	0	2344	28400	27900	27050	26550	25700	28150	26800	560	8200	5000	19720	50	1	11200000	3108	-108.40	0.84	12	0.15	-256.00	33175.00	41450	20240527	-33.05	19600	20240805	41.58	41450	-33.05	20240527	19600	41.58	20240805	41450	-33.05	20240527	19600	41.58	20240805	5.64	N	322000	5000	560 억		335278	N	N	0	N	00	N
10	20240829	161150	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27400	500	2	1.86	3602846300	132854	52.12	26500	27550	26200	34950	18850	26900	27117.88	2.93	0	4894	29266	28082	27366	26182	25466	27725	25825	560	8050	5000	19360	50	1	11200000	3069	-107.03	0.83	12	1.19	-256.00	33175.00	41450	20240527	-33.90	19600	20240805	39.80	41450	-33.90	20240527	19600	39.80	20240805	41450	-33.90	20240527	19600	39.80	20240805	5.73	N	322000	5000	560 억		328318	N	N	134	N	00	N
11	20240829	151202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27250	350	2	1.30	3432376550	126623	49.67	26500	27550	26200	34950	18850	26900	27107.31	2.93	0	5980	29266	28082	27366	26182	25466	27725	25825	560	8050	5000	19360	50	1	11200000	3052	-106.45	0.82	12	1.13	-256.00	33175.00	41450	20240527	-34.26	19600	20240805	39.03	41450	-34.26	20240527	19600	39.03	20240805	41450	-34.26	20240527	19600	39.03	20240805	5.73	N	322000	5000	560 억		328318	N	N	134	N	00	N
12	20240829	141202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27400	500	2	1.86	3046630450	112493	44.13	26500	27550	26200	34950	18850	26900	27083.10	2.93	0	4482	29266	28082	27366	26182	25466	27725	25825	560	8050	5000	19360	50	1	11200000	3069	-107.03	0.83	12	1.00	-256.00	33175.00	41450	20240527	-33.90	19600	20240805	39.80	41450	-33.90	20240527	19600	39.80	20240805	41450	-33.90	20240527	19600	39.80	20240805	5.73	N	322000	5000	560 억		328318	N	N	134	N	00	N
13	20240829	131203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27150	250	2	0.93	2718490350	100383	39.38	26500	27550	26200	34950	18850	26900	27081.46	2.93	0	4088	29266	28082	27366	26182	25466	27725	25825	560	8050	5000	19360	50	1	11200000	3041	-106.05	0.82	12	0.90	-256.00	33175.00	41450	20240527	-34.50	19600	20240805	38.52	41450	-34.50	20240527	19600	38.52	20240805	41450	-34.50	20240527	19600	38.52	20240805	5.73	N	322000	5000	560 억		328318	N	N	134	N	00	N
14	20240829	121202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27250	350	2	1.30	2292272750	84749	33.24	26500	27550	26200	34950	18850	26900	27048.06	2.93	0	2053	29266	28082	27366	26182	25466	27725	25825	560	8050	5000	19360	50	1	11200000	3052	-106.45	0.82	12	0.76	-256.00	33175.00	41450	20240527	-34.26	19600	20240805	39.03	41450	-34.26	20240527	19600	39.03	20240805	41450	-34.26	20240527	19600	39.03	20240805	5.73	N	322000	5000	560 억		328318	N	N	134	N	00	N
15	20240829	111201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27200	300	2	1.12	2073822850	76724	30.10	26500	27550	26200	34950	18850	26900	27029.91	2.93	0	2956	29266	28082	27366	26182	25466	27725	25825	560	8050	5000	19360	50	1	11200000	3046	-106.25	0.82	12	0.69	-256.00	33175.00	41450	20240527	-34.38	19600	20240805	38.78	41450	-34.38	20240527	19600	38.78	20240805	41450	-34.38	20240527	19600	38.78	20240805	5.73	N	322000	5000	560 억		328318	N	N	134	N	00	N
16	20240829	101153	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27200	300	2	1.12	1655083050	61262	24.03	26500	27550	26200	34950	18850	26900	27016.77	2.93	0	3437	29266	28082	27366	26182	25466	27725	25825	560	8050	5000	19360	50	1	11200000	3046	-106.25	0.82	12	0.55	-256.00	33175.00	41450	20240527	-34.38	19600	20240805	38.78	41450	-34.38	20240527	19600	38.78	20240805	41450	-34.38	20240527	19600	38.78	20240805	5.73	N	322000	5000	560 억		328318	N	N	134	N	00	N
17	20240829	091201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	26950	50	2	0.19	606253500	22708	8.91	26500	27150	26200	34950	18850	26900	26696.39	2.93	0	2697	29266	28082	27366	26182	25466	27725	25825	560	8050	5000	19360	50	1	11200000	3018	-105.27	0.81	12	0.20	-256.00	33175.00	41450	20240527	-34.98	19600	20240805	37.50	41450	-34.98	20240527	19600	37.50	20240805	41450	-34.98	20240527	19600	37.50	20240805	5.73	N	322000	5000	560 억		328318	N	N	134	N	00	N
18	20240828	161122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	26900	-1450	5	-5.11	6897325650	252223	88.94	28400	28550	26650	36850	19850	28350	27347.17	3.10	0	-29194	29716	29032	28016	27332	26316	29375	27675	560	8500	5000	20410	50	1	11200000	3013	-105.08	0.81	12	2.25	-256.00	33175.00	41450	20240527	-35.10	19600	20240805	37.24	41450	-35.10	20240527	19600	37.24	20240805	41450	-35.10	20240527	19600	37.24	20240805	5.76	N	322000	5000	560 억		347266	N	N	134	N	00	N
19	20240828	151130	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27050	-1300	5	-4.59	6242513350	227940	80.38	28400	28550	26650	36850	19850	28350	27386.50	3.10	0	-32266	29716	29032	28016	27332	26316	29375	27675	560	8500	5000	20410	50	1	11200000	3030	-105.66	0.82	12	2.04	-256.00	33175.00	41450	20240527	-34.74	19600	20240805	38.01	41450	-34.74	20240527	19600	38.01	20240805	41450	-34.74	20240527	19600	38.01	20240805	5.76	N	322000	5000	560 억		347266	N	N	1220	N	00	N
20	20240828	141132	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27100	-1250	5	-4.41	5776433000	210742	74.32	28400	28550	26650	36850	19850	28350	27409.82	3.10	0	-30247	29716	29032	28016	27332	26316	29375	27675	560	8500	5000	20410	50	1	11200000	3035	-105.86	0.82	12	1.88	-256.00	33175.00	41450	20240527	-34.62	19600	20240805	38.27	41450	-34.62	20240527	19600	38.27	20240805	41450	-34.62	20240527	19600	38.27	20240805	5.76	N	322000	5000	560 억		347266	N	N	1220	N	00	N
21	20240828	131129	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27200	-1150	5	-4.06	4512282400	163804	57.76	28400	28550	27050	36850	19850	28350	27546.67	3.10	0	-28727	29716	29032	28016	27332	26316	29375	27675	560	8500	5000	20410	50	1	11200000	3046	-106.25	0.82	12	1.46	-256.00	33175.00	41450	20240527	-34.38	19600	20240805	38.78	41450	-34.38	20240527	19600	38.78	20240805	41450	-34.38	20240527	19600	38.78	20240805	5.76	N	322000	5000	560 억		347266	N	N	1220	N	00	N
22	20240828	121127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27200	-1150	5	-4.06	4028395850	145978	51.48	28400	28550	27100	36850	19850	28350	27595.73	3.10	0	-25763	29716	29032	28016	27332	26316	29375	27675	560	8500	5000	20410	50	1	11200000	3046	-106.25	0.82	12	1.30	-256.00	33175.00	41450	20240527	-34.38	19600	20240805	38.78	41450	-34.38	20240527	19600	38.78	20240805	41450	-34.38	20240527	19600	38.78	20240805	5.76	N	322000	5000	560 억		347266	N	N	1220	N	00	N
23	20240828	111126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27250	-1100	5	-3.88	3504464350	126718	44.69	28400	28550	27150	36850	19850	28350	27655.42	3.10	0	-23824	29716	29032	28016	27332	26316	29375	27675	560	8500	5000	20410	50	1	11200000	3052	-106.45	0.82	12	1.13	-256.00	33175.00	41450	20240527	-34.26	19600	20240805	39.03	41450	-34.26	20240527	19600	39.03	20240805	41450	-34.26	20240527	19600	39.03	20240805	5.76	N	322000	5000	560 억		347266	N	N	1220	N	00	N
24	20240828	101154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27750	-600	5	-2.12	1818207850	65278	23.02	28400	28550	27450	36850	19850	28350	27853.04	3.10	0	-3801	29716	29032	28016	27332	26316	29375	27675	560	8500	5000	20410	50	1	11200000	3108	-108.40	0.84	12	0.58	-256.00	33175.00	41450	20240527	-33.05	19600	20240805	41.58	41450	-33.05	20240527	19600	41.58	20240805	41450	-33.05	20240527	19600	41.58	20240805	5.76	N	322000	5000	560 억		347266	N	N	1220	N	00	N
25	20240828	091145	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27850	-500	5	-1.76	994906400	35566	12.54	28400	28550	27450	36850	19850	28350	27973.15	3.10	0	-6998	29716	29032	28016	27332	26316	29375	27675	560	8500	5000	20410	50	1	11200000	3119	-108.79	0.84	12	0.32	-256.00	33175.00	41450	20240527	-32.81	19600	20240805	42.09	41450	-32.81	20240527	19600	42.09	20240805	41450	-32.81	20240527	19600	42.09	20240805	5.76	N	322000	5000	560 억		347266	N	N	1220	N	00	N
26	20240827	161119	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28350	800	2	2.90	7828182850	277908	35.04	27800	28700	27000	35800	19300	27550	28168.32	3.07	0	3402	30383	28966	28183	26766	25983	28575	26375	560	8250	5000	19830	50	1	11200000	3175	-110.74	0.85	12	2.48	-256.00	33175.00	41450	20240527	-31.60	19600	20240805	44.64	41450	-31.60	20240527	19600	44.64	20240805	41450	-31.60	20240527	19600	44.64	20240805	5.74	N	322000	5000	560 억		344132	N	N	1220	N	00	N
27	20240827	151128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28200	650	2	2.36	7416584800	263389	33.21	27800	28700	27000	35800	19300	27550	28159.21	3.07	0	8845	30383	28966	28183	26766	25983	28575	26375	560	8250	5000	19830	50	1	11200000	3158	-110.16	0.85	12	2.35	-256.00	33175.00	41450	20240527	-31.97	19600	20240805	43.88	41450	-31.97	20240527	19600	43.88	20240805	41450	-31.97	20240527	19600	43.88	20240805	5.74	N	322000	5000	560 억		344132	N	N	109	N	00	N
28	20240827	141133	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28400	850	2	3.09	6722613650	238817	30.12	27800	28700	27000	35800	19300	27550	28150.64	3.07	0	10661	30383	28966	28183	26766	25983	28575	26375	560	8250	5000	19830	50	1	11200000	3181	-110.94	0.86	12	2.13	-256.00	33175.00	41450	20240527	-31.48	19600	20240805	44.90	41450	-31.48	20240527	19600	44.90	20240805	41450	-31.48	20240527	19600	44.90	20240805	5.74	N	322000	5000	560 억		344132	N	N	109	N	00	N
29	20240827	131135	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28250	700	2	2.54	5683497000	202282	25.51	27800	28700	27000	35800	19300	27550	28097.97	3.07	0	12600	30383	28966	28183	26766	25983	28575	26375	560	8250	5000	19830	50	1	11200000	3164	-110.35	0.85	12	1.81	-256.00	33175.00	41450	20240527	-31.85	19600	20240805	44.13	41450	-31.85	20240527	19600	44.13	20240805	41450	-31.85	20240527	19600	44.13	20240805	5.74	N	322000	5000	560 억		344132	N	N	109	N	00	N
30	20240827	121136	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28250	700	2	2.54	5457864650	194280	24.50	27800	28700	27000	35800	19300	27550	28093.88	3.07	0	12600	30383	28966	28183	26766	25983	28575	26375	560	8250	5000	19830	50	1	11200000	3164	-110.35	0.85	12	1.73	-256.00	33175.00	41450	20240527	-31.85	19600	20240805	44.13	41450	-31.85	20240527	19600	44.13	20240805	41450	-31.85	20240527	19600	44.13	20240805	5.74	N	322000	5000	560 억		344132	N	N	109	N	00	N
31	20240827	111132	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28150	600	2	2.18	5036180900	179331	22.61	27800	28700	27000	35800	19300	27550	28084.34	3.07	0	13517	30383	28966	28183	26766	25983	28575	26375	560	8250	5000	19830	50	1	11200000	3153	-109.96	0.85	12	1.60	-256.00	33175.00	41450	20240527	-32.09	19600	20240805	43.62	41450	-32.09	20240527	19600	43.62	20240805	41450	-32.09	20240527	19600	43.62	20240805	5.74	N	322000	5000	560 억		344132	N	N	109	N	00	N
32	20240827	101129	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27950	400	2	1.45	2025007800	73445	9.26	27800	28050	27000	35800	19300	27550	27571.88	3.07	0	7525	30383	28966	28183	26766	25983	28575	26375	560	8250	5000	19830	50	1	11200000	3130	-109.18	0.84	12	0.66	-256.00	33175.00	41450	20240527	-32.57	19600	20240805	42.60	41450	-32.57	20240527	19600	42.60	20240805	41450	-32.57	20240527	19600	42.60	20240805	5.74	N	322000	5000	560 억		344132	N	N	109	N	00	N
33	20240827	091130	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27150	-400	5	-1.45	573034800	20846	2.63	27800	27900	27000	35800	19300	27550	27487.78	3.07	0	606	30383	28966	28183	26766	25983	28575	26375	560	8250	5000	19830	50	1	11200000	3041	-106.05	0.82	12	0.19	-256.00	33175.00	41450	20240527	-34.50	19600	20240805	38.52	41450	-34.50	20240527	19600	38.52	20240805	41450	-34.50	20240527	19600	38.52	20240805	5.74	N	322000	5000	560 억		344132	N	N	109	N	00	N
34	20240826	161113	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27550	150	2	0.55	22418636800	786841	194.22	27900	29600	27400	35600	19200	27400	28493.80	3.27	0	-11366	28733	28066	27133	26466	25533	27600	26000	560	8200	5000	19720	50	1	11200000	3086	-107.62	0.83	12	7.03	-256.00	33175.00	41450	20240527	-33.53	19600	20240805	40.56	41450	-33.53	20240527	19600	40.56	20240805	41450	-33.53	20240527	19600	40.56	20240805	5.75	N	322000	5000	560 억		366649	N	N	109	N	00	N
35	20240826	151123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27750	350	2	1.28	21809642150	764803	188.78	27900	29600	27400	35600	19200	27400	28516.78	3.27	0	-19393	28733	28066	27133	26466	25533	27600	26000	560	8200	5000	19720	50	1	11200000	3108	-108.40	0.84	12	6.83	-256.00	33175.00	41450	20240527	-33.05	19600	20240805	41.58	41450	-33.05	20240527	19600	41.58	20240805	41450	-33.05	20240527	19600	41.58	20240805	5.75	N	322000	5000	560 억		366649	N	N	89	N	00	N
36	20240826	141128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27850	450	2	1.64	20644114100	722700	178.39	27900	29600	27400	35600	19200	27400	28565.38	3.27	0	-23500	28733	28066	27133	26466	25533	27600	26000	560	8200	5000	19720	50	1	11200000	3119	-108.79	0.84	12	6.45	-256.00	33175.00	41450	20240527	-32.81	19600	20240805	42.09	41450	-32.81	20240527	19600	42.09	20240805	41450	-32.81	20240527	19600	42.09	20240805	5.75	N	322000	5000	560 억		366649	N	N	89	N	00	N
37	20240826	131127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28150	750	2	2.74	20023443600	700474	172.90	27900	29600	27400	35600	19200	27400	28585.68	3.27	0	-22175	28733	28066	27133	26466	25533	27600	26000	560	8200	5000	19720	50	1	11200000	3153	-109.96	0.85	12	6.25	-256.00	33175.00	41450	20240527	-32.09	19600	20240805	43.62	41450	-32.09	20240527	19600	43.62	20240805	41450	-32.09	20240527	19600	43.62	20240805	5.75	N	322000	5000	560 억		366649	N	N	89	N	00	N
38	20240826	121122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27900	500	2	1.82	19244915700	672829	166.08	27900	29600	27400	35600	19200	27400	28603.11	3.27	0	-26276	28733	28066	27133	26466	25533	27600	26000	560	8200	5000	19720	50	1	11200000	3125	-108.98	0.84	12	6.01	-256.00	33175.00	41450	20240527	-32.69	19600	20240805	42.35	41450	-32.69	20240527	19600	42.35	20240805	41450	-32.69	20240527	19600	42.35	20240805	5.75	N	322000	5000	560 억		366649	N	N	89	N	00	N
39	20240826	111124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28200	800	2	2.92	18486670450	645841	159.42	27900	29600	27400	35600	19200	27400	28624.32	3.27	0	-24165	28733	28066	27133	26466	25533	27600	26000	560	8200	5000	19720	50	1	11200000	3158	-110.16	0.85	12	5.77	-256.00	33175.00	41450	20240527	-31.97	19600	20240805	43.88	41450	-31.97	20240527	19600	43.88	20240805	41450	-31.97	20240527	19600	43.88	20240805	5.75	N	322000	5000	560 억		366649	N	N	89	N	00	N
40	20240826	101126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27850	450	2	1.64	17035364750	594243	146.68	27900	29600	27400	35600	19200	27400	28667.49	3.27	0	-16232	28733	28066	27133	26466	25533	27600	26000	560	8200	5000	19720	50	1	11200000	3119	-108.79	0.84	12	5.31	-256.00	33175.00	41450	20240527	-32.81	19600	20240805	42.09	41450	-32.81	20240527	19600	42.09	20240805	41450	-32.81	20240527	19600	42.09	20240805	5.75	N	322000	5000	560 억		366649	N	N	89	N	00	N
41	20240826	091121	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28950	1550	2	5.66	10140288250	349547	86.28	27900	29600	27850	35600	19200	27400	29010.13	3.27	0	37686	28733	28066	27133	26466	25533	27600	26000	560	8200	5000	19720	50	1	11200000	3242	-113.09	0.87	12	3.12	-256.00	33175.00	41450	20240527	-30.16	19600	20240805	47.70	41450	-30.16	20240527	19600	47.70	20240805	41450	-30.16	20240527	19600	47.70	20240805	5.75	N	322000	5000	560 억		366649	N	N	89	N	00	N
42	20240823	161113	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27400	-850	5	-3.01	10799633900	399033	133.51	27500	27800	26200	36700	19800	28250	27063.68	3.03	0	23671	28816	28532	28016	27732	27216	28675	27875	560	8450	5000	20340	50	1	11200000	3069	-107.03	0.83	12	3.56	-256.00	33175.00	41450	20240527	-33.90	19600	20240805	39.80	41450	-33.90	20240527	19600	39.80	20240805	41450	-33.90	20240527	19600	39.80	20240805	5.53	N	322000	5000	560 억		339135	N	N	89	N	00	N
43	20240823	151123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27300	-950	5	-3.36	10057827550	371953	124.45	27500	27800	26200	36700	19800	28250	27040.32	3.03	0	29152	28816	28532	28016	27732	27216	28675	27875	560	8450	5000	20340	50	1	11200000	3058	-106.64	0.82	12	3.32	-256.00	33175.00	41450	20240527	-34.14	19600	20240805	39.29	41450	-34.14	20240527	19600	39.29	20240805	41450	-34.14	20240527	19600	39.29	20240805	5.53	N	322000	5000	560 억		339135	N	N	0	N	00	N
44	20240823	141123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	26900	-1350	5	-4.78	9056060450	335008	112.09	27500	27800	26200	36700	19800	28250	27032.07	3.03	0	31468	28816	28532	28016	27732	27216	28675	27875	560	8450	5000	20340	50	1	11200000	3013	-105.08	0.81	12	2.99	-256.00	33175.00	41450	20240527	-35.10	19600	20240805	37.24	41450	-35.10	20240527	19600	37.24	20240805	41450	-35.10	20240527	19600	37.24	20240805	5.53	N	322000	5000	560 억		339135	N	N	0	N	00	N
45	20240823	131121	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27300	-950	5	-3.36	7557023800	279617	93.56	27500	27800	26200	36700	19800	28250	27025.98	3.03	0	21252	28816	28532	28016	27732	27216	28675	27875	560	8450	5000	20340	50	1	11200000	3058	-106.64	0.82	12	2.50	-256.00	33175.00	41450	20240527	-34.14	19600	20240805	39.29	41450	-34.14	20240527	19600	39.29	20240805	41450	-34.14	20240527	19600	39.29	20240805	5.53	N	322000	5000	560 억		339135	N	N	0	N	00	N
46	20240823	121120	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27100	-1150	5	-4.07	7109564000	263170	88.06	27500	27800	26200	36700	19800	28250	27014.71	3.03	0	19556	28816	28532	28016	27732	27216	28675	27875	560	8450	5000	20340	50	1	11200000	3035	-105.86	0.82	12	2.35	-256.00	33175.00	41450	20240527	-34.62	19600	20240805	38.27	41450	-34.62	20240527	19600	38.27	20240805	41450	-34.62	20240527	19600	38.27	20240805	5.53	N	322000	5000	560 억		339135	N	N	0	N	00	N
47	20240823	111118	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	26850	-1400	5	-4.96	6631225950	245460	82.13	27500	27800	26200	36700	19800	28250	27015.09	3.03	0	21581	28816	28532	28016	27732	27216	28675	27875	560	8450	5000	20340	50	1	11200000	3007	-104.88	0.81	12	2.19	-256.00	33175.00	41450	20240527	-35.22	19600	20240805	36.99	41450	-35.22	20240527	19600	36.99	20240805	41450	-35.22	20240527	19600	36.99	20240805	5.53	N	322000	5000	560 억		339135	N	N	0	N	00	N
48	20240823	101122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27200	-1050	5	-3.72	3383646350	123823	41.43	27500	27800	27000	36700	19800	28250	27325.86	3.03	0	2507	28816	28532	28016	27732	27216	28675	27875	560	8450	5000	20340	50	1	11200000	3046	-106.25	0.82	12	1.11	-256.00	33175.00	41450	20240527	-34.38	19600	20240805	38.78	41450	-34.38	20240527	19600	38.78	20240805	41450	-34.38	20240527	19600	38.78	20240805	5.53	N	322000	5000	560 억		339135	N	N	0	N	00	N
49	20240823	091121	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27750	-500	5	-1.77	825493100	29975	10.03	27500	27800	27400	36700	19800	28250	27537.41	3.03	0	-113	28816	28532	28016	27732	27216	28675	27875	560	8450	5000	20340	50	1	11200000	3108	-108.40	0.84	12	0.27	-256.00	33175.00	41450	20240527	-33.05	19600	20240805	41.58	41450	-33.05	20240527	19600	41.58	20240805	41450	-33.05	20240527	19600	41.58	20240805	5.53	N	322000	5000	560 억		339135	N	N	0	N	00	N
50	20240822	161115	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28250	0	3	0.00	8147814950	291858	41.46	27900	28300	27500	36700	19800	28250	27915.30	3.14	0	-10410	30583	29416	28483	27316	26383	28950	26850	560	8450	5000	20340	50	1	11200000	3164	-110.35	0.85	12	2.61	-256.00	33175.00	41450	20240527	-31.85	19600	20240805	44.13	41450	-31.85	20240527	19600	44.13	20240805	41450	-31.85	20240527	19600	44.13	20240805	5.01	N	322000	5000	560 억		351132	N	N	464	N	00	N
51	20240822	151124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27950	-300	5	-1.06	7014039800	251644	35.75	27900	28300	27500	36700	19800	28250	27872.85	3.14	0	-1480	30583	29416	28483	27316	26383	28950	26850	560	8450	5000	20340	50	1	11200000	3130	-109.18	0.84	12	2.25	-256.00	33175.00	41450	20240527	-32.57	19600	20240805	42.60	41450	-32.57	20240527	19600	42.60	20240805	41450	-32.57	20240527	19600	42.60	20240805	5.01	N	322000	5000	560 억		351132	N	N	464	N	00	N
52	20240822	141125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27900	-350	5	-1.24	6213281500	222971	31.67	27900	28300	27500	36700	19800	28250	27865.86	3.14	0	-2520	30583	29416	28483	27316	26383	28950	26850	560	8450	5000	20340	50	1	11200000	3125	-108.98	0.84	12	1.99	-256.00	33175.00	41450	20240527	-32.69	19600	20240805	42.35	41450	-32.69	20240527	19600	42.35	20240805	41450	-32.69	20240527	19600	42.35	20240805	5.01	N	322000	5000	560 억		351132	N	N	464	N	00	N
53	20240822	131123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27800	-450	5	-1.59	5381324250	193240	27.45	27900	28300	27500	36700	19800	28250	27847.86	3.14	0	9992	30583	29416	28483	27316	26383	28950	26850	560	8450	5000	20340	50	1	11200000	3114	-108.59	0.84	12	1.73	-256.00	33175.00	41450	20240527	-32.93	19600	20240805	41.84	41450	-32.93	20240527	19600	41.84	20240805	41450	-32.93	20240527	19600	41.84	20240805	5.01	N	322000	5000	560 억		351132	N	N	464	N	00	N
54	20240822	121128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27800	-450	5	-1.59	4605690500	165169	23.46	27900	28300	27550	36700	19800	28250	27884.69	3.14	0	12610	30583	29416	28483	27316	26383	28950	26850	560	8450	5000	20340	50	1	11200000	3114	-108.59	0.84	12	1.47	-256.00	33175.00	41450	20240527	-32.93	19600	20240805	41.84	41450	-32.93	20240527	19600	41.84	20240805	41450	-32.93	20240527	19600	41.84	20240805	5.01	N	322000	5000	560 억		351132	N	N	464	N	00	N
55	20240822	111118	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28100	-150	5	-0.53	4044956450	145024	20.60	27900	28300	27550	36700	19800	28250	27891.61	3.14	0	10961	30583	29416	28483	27316	26383	28950	26850	560	8450	5000	20340	50	1	11200000	3147	-109.77	0.85	12	1.29	-256.00	33175.00	41450	20240527	-32.21	19600	20240805	43.37	41450	-32.21	20240527	19600	43.37	20240805	41450	-32.21	20240527	19600	43.37	20240805	5.01	N	322000	5000	560 억		351132	N	N	464	N	00	N
56	20240822	101116	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27750	-500	5	-1.77	2521713650	90404	12.84	27900	28200	27550	36700	19800	28250	27893.79	3.14	0	7636	30583	29416	28483	27316	26383	28950	26850	560	8450	5000	20340	50	1	11200000	3108	-108.40	0.84	12	0.81	-256.00	33175.00	41450	20240527	-33.05	19600	20240805	41.58	41450	-33.05	20240527	19600	41.58	20240805	41450	-33.05	20240527	19600	41.58	20240805	5.01	N	322000	5000	560 억		351132	N	N	464	N	00	N
57	20240822	091118	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28000	-250	5	-0.88	877326900	31350	4.45	27900	28200	27800	36700	19800	28250	27984.82	3.14	0	3911	30583	29416	28483	27316	26383	28950	26850	560	8450	5000	20340	50	1	11200000	3136	-109.38	0.84	12	0.28	-256.00	33175.00	41450	20240527	-32.45	19600	20240805	42.86	41450	-32.45	20240527	19600	42.86	20240805	41450	-32.45	20240527	19600	42.86	20240805	5.01	N	322000	5000	560 억		351132	N	N	464	N	00	N
58	20240821	161111	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28250	-2150	5	-7.07	19774357200	696857	75.01	29500	29650	27550	39500	21300	30400	28373.53	3.92	0	-99416	31733	31066	29933	29266	28133	31400	29600	560	9100	5000	21880	50	1	11200000	3164	-110.35	0.85	12	6.22	-256.00	33175.00	41450	20240527	-31.85	19600	20240805	44.13	41450	-31.85	20240527	19600	44.13	20240805	41450	-31.85	20240527	19600	44.13	20240805	4.60	N	322000	5000	560 억		439526	N	N	463	N	00	N
59	20240821	151126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28300	-2100	5	-6.91	19184124400	675999	72.77	29500	29650	27550	39500	21300	30400	28375.81	3.92	0	-104675	31733	31066	29933	29266	28133	31400	29600	560	9100	5000	21880	50	1	11200000	3170	-110.55	0.85	12	6.04	-256.00	33175.00	41450	20240527	-31.72	19600	20240805	44.39	41450	-31.72	20240527	19600	44.39	20240805	41450	-31.72	20240527	19600	44.39	20240805	4.60	N	322000	5000	560 억		439526	N	N	100	N	00	N
60	20240821	141122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28250	-2150	5	-7.07	17553650700	618490	66.58	29500	29650	27550	39500	21300	30400	28378.06	3.92	0	-115710	31733	31066	29933	29266	28133	31400	29600	560	9100	5000	21880	50	1	11200000	3164	-110.35	0.85	12	5.52	-256.00	33175.00	41450	20240527	-31.85	19600	20240805	44.13	41450	-31.85	20240527	19600	44.13	20240805	41450	-31.85	20240527	19600	44.13	20240805	4.60	N	322000	5000	560 억		439526	N	N	100	N	00	N
61	20240821	131130	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28050	-2350	5	-7.73	16725998850	589088	63.41	29500	29650	27550	39500	21300	30400	28389.49	3.92	0	-118233	31733	31066	29933	29266	28133	31400	29600	560	9100	5000	21880	50	1	11200000	3142	-109.57	0.85	12	5.26	-256.00	33175.00	41450	20240527	-32.33	19600	20240805	43.11	41450	-32.33	20240527	19600	43.11	20240805	41450	-32.33	20240527	19600	43.11	20240805	4.60	N	322000	5000	560 억		439526	N	N	100	N	00	N
62	20240821	121128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28250	-2150	5	-7.07	15450300500	543481	58.50	29500	29650	27550	39500	21300	30400	28424.63	3.92	0	-115491	31733	31066	29933	29266	28133	31400	29600	560	9100	5000	21880	50	1	11200000	3164	-110.35	0.85	12	4.85	-256.00	33175.00	41450	20240527	-31.85	19600	20240805	44.13	41450	-31.85	20240527	19600	44.13	20240805	41450	-31.85	20240527	19600	44.13	20240805	4.60	N	322000	5000	560 억		439526	N	N	100	N	00	N
63	20240821	111123	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27750	-2650	5	-8.72	13351586300	468521	50.43	29500	29650	27750	39500	21300	30400	28493.07	3.92	0	-103059	31733	31066	29933	29266	28133	31400	29600	560	9100	5000	21880	50	1	11200000	3108	-108.40	0.84	12	4.18	-256.00	33175.00	41450	20240527	-33.05	19600	20240805	41.58	41450	-33.05	20240527	19600	41.58	20240805	41450	-33.05	20240527	19600	41.58	20240805	4.60	N	322000	5000	560 억		439526	N	N	100	N	00	N
64	20240821	101128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28150	-2250	5	-7.40	10821170600	378119	40.70	29500	29650	27850	39500	21300	30400	28613.51	3.92	0	-83057	31733	31066	29933	29266	28133	31400	29600	560	9100	5000	21880	50	1	11200000	3153	-109.96	0.85	12	3.38	-256.00	33175.00	41450	20240527	-32.09	19600	20240805	43.62	41450	-32.09	20240527	19600	43.62	20240805	41450	-32.09	20240527	19600	43.62	20240805	4.60	N	322000	5000	560 억		439526	N	N	100	N	00	N
65	20240821	091120	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	28800	-1600	5	-5.26	4133233450	142164	15.30	29500	29650	28400	39500	21300	30400	29063.93	3.92	0	-37722	31733	31066	29933	29266	28133	31400	29600	560	9100	5000	21880	50	1	11200000	3226	-112.50	0.87	12	1.27	-256.00	33175.00	41450	20240527	-30.52	19600	20240805	46.94	41450	-30.52	20240527	19600	46.94	20240805	41450	-30.52	20240527	19600	46.94	20240805	4.60	N	322000	5000	560 억		439526	N	N	100	N	00	N
66	20240820	161106	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30400	900	2	3.05	27229177200	911565	130.05	30000	30600	28800	38350	20650	29500	29869.83	4.37	0	-50214	31233	30366	29883	29016	28533	30125	28775	560	8850	5000	21240	50	1	11200000	3405	-118.75	0.92	12	8.14	-256.00	33175.00	41450	20240527	-26.66	19600	20240805	55.10	41450	-26.66	20240527	19600	55.10	20240805	41450	-26.66	20240527	19600	55.10	20240805	4.22	N	322000	5000	560 억		488907	N	N	100	N	00	N
67	20240820	151119	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30150	650	2	2.20	25743797050	862595	123.06	30000	30600	28800	38350	20650	29500	29844.62	4.37	0	-35166	31233	30366	29883	29016	28533	30125	28775	560	8850	5000	21240	50	1	11200000	3377	-117.77	0.91	12	7.70	-256.00	33175.00	41450	20240527	-27.26	19600	20240805	53.83	41450	-27.26	20240527	19600	53.83	20240805	41450	-27.26	20240527	19600	53.83	20240805	4.22	N	322000	5000	560 억		488907	N	N	106	N	00	N
68	20240820	141115	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30350	850	2	2.88	24245033550	812775	115.95	30000	30600	28800	38350	20650	29500	29829.97	4.37	0	-30096	31233	30366	29883	29016	28533	30125	28775	560	8850	5000	21240	50	1	11200000	3399	-118.55	0.91	12	7.26	-256.00	33175.00	41450	20240527	-26.78	19600	20240805	54.85	41450	-26.78	20240527	19600	54.85	20240805	41450	-26.78	20240527	19600	54.85	20240805	4.22	N	322000	5000	560 억		488907	N	N	106	N	00	N
69	20240820	131118	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30000	500	2	1.69	22053659350	740138	105.59	30000	30600	28800	38350	20650	29500	29796.71	4.37	0	-30647	31233	30366	29883	29016	28533	30125	28775	560	8850	5000	21240	50	1	11200000	3360	-117.19	0.90	12	6.61	-256.00	33175.00	41450	20240527	-27.62	19600	20240805	53.06	41450	-27.62	20240527	19600	53.06	20240805	41450	-27.62	20240527	19600	53.06	20240805	4.22	N	322000	5000	560 억		488907	N	N	106	N	00	N
70	20240820	121110	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30400	900	2	3.05	19890941550	668469	95.37	30000	30600	28800	38350	20650	29500	29755.99	4.37	0	-34308	31233	30366	29883	29016	28533	30125	28775	560	8850	5000	21240	50	1	11200000	3405	-118.75	0.92	12	5.97	-256.00	33175.00	41450	20240527	-26.66	19600	20240805	55.10	41450	-26.66	20240527	19600	55.10	20240805	41450	-26.66	20240527	19600	55.10	20240805	4.22	N	322000	5000	560 억		488907	N	N	106	N	00	N
71	20240820	111109	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	29900	400	2	1.36	12332205600	418250	59.67	30000	30050	28800	38350	20650	29500	29485.25	4.37	0	-68301	31233	30366	29883	29016	28533	30125	28775	560	8850	5000	21240	50	1	11200000	3349	-116.80	0.90	12	3.73	-256.00	33175.00	41450	20240527	-27.86	19600	20240805	52.55	41450	-27.86	20240527	19600	52.55	20240805	41450	-27.86	20240527	19600	52.55	20240805	4.22	N	322000	5000	560 억		488907	N	N	106	N	00	N
72	20240820	101106	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	29150	-350	5	-1.19	7717493950	261164	37.26	30000	30050	29100	38350	20650	29500	29550.39	4.37	0	-65688	31233	30366	29883	29016	28533	30125	28775	560	8850	5000	21240	50	1	11200000	3265	-113.87	0.88	12	2.33	-256.00	33175.00	41450	20240527	-29.67	19600	20240805	48.72	41450	-29.67	20240527	19600	48.72	20240805	41450	-29.67	20240527	19600	48.72	20240805	4.22	N	322000	5000	560 억		488907	N	N	106	N	00	N
73	20240820	091109	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	29700	200	2	0.68	2736484100	91856	13.10	30000	30050	29500	38350	20650	29500	29791.23	4.37	0	-40468	31233	30366	29883	29016	28533	30125	28775	560	8850	5000	21240	50	1	11200000	3326	-116.02	0.90	12	0.82	-256.00	33175.00	41450	20240527	-28.35	19600	20240805	51.53	41450	-28.35	20240527	19600	51.53	20240805	41450	-28.35	20240527	19600	51.53	20240805	4.22	N	322000	5000	560 억		488907	N	N	106	N	00	N
74	20240819	161057	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	29500	-1050	5	-3.44	20732763950	690057	45.22	30300	30750	29400	39700	21400	30550	30045.65	4.26	0	7076	33483	32016	31233	29766	28983	31625	29375	560	9150	5000	21990	50	1	11200000	3304	-115.23	0.89	12	6.16	-256.00	33175.00	41450	20240527	-28.83	19600	20240805	50.51	41450	-28.83	20240527	19600	50.51	20240805	41450	-28.83	20240527	19600	50.51	20240805	3.94	N	322000	5000	560 억		476927	N	N	106	N	00	N
75	20240819	151107	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	29550	-1000	5	-3.27	18967933800	630221	41.30	30300	30750	29500	39700	21400	30550	30096.92	4.26	0	-1588	33483	32016	31233	29766	28983	31625	29375	560	9150	5000	21990	50	1	11200000	3310	-115.43	0.89	12	5.63	-256.00	33175.00	41450	20240527	-28.71	19600	20240805	50.77	41450	-28.71	20240527	19600	50.77	20240805	41450	-28.71	20240527	19600	50.77	20240805	3.94	N	322000	5000	560 억		476927	N	N	924	N	00	N
76	20240819	141108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30150	-400	5	-1.31	15055150250	498759	32.69	30300	30750	29500	39700	21400	30550	30184.86	4.26	0	-16702	33483	32016	31233	29766	28983	31625	29375	560	9150	5000	21990	50	1	11200000	3377	-117.77	0.91	12	4.45	-256.00	33175.00	41450	20240527	-27.26	19600	20240805	53.83	41450	-27.26	20240527	19600	53.83	20240805	41450	-27.26	20240527	19600	53.83	20240805	3.94	N	322000	5000	560 억		476927	N	N	924	N	00	N
77	20240819	131103	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	29900	-650	5	-2.13	13893298450	460182	30.16	30300	30750	29500	39700	21400	30550	30190.49	4.26	0	-12673	33483	32016	31233	29766	28983	31625	29375	560	9150	5000	21990	50	1	11200000	3349	-116.80	0.90	12	4.11	-256.00	33175.00	41450	20240527	-27.86	19600	20240805	52.55	41450	-27.86	20240527	19600	52.55	20240805	41450	-27.86	20240527	19600	52.55	20240805	3.94	N	322000	5000	560 억		476927	N	N	924	N	00	N
78	20240819	121103	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30450	-100	5	-0.33	11004033350	364881	23.91	30300	30700	29500	39700	21400	30550	30157.34	4.26	0	-11479	33483	32016	31233	29766	28983	31625	29375	560	9150	5000	21990	50	1	11200000	3410	-118.95	0.92	12	3.26	-256.00	33175.00	41450	20240527	-26.54	19600	20240805	55.36	41450	-26.54	20240527	19600	55.36	20240805	41450	-26.54	20240527	19600	55.36	20240805	3.94	N	322000	5000	560 억		476927	N	N	924	N	00	N
79	20240819	111105	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30350	-200	5	-0.65	8659811750	287991	18.87	30300	30500	29500	39700	21400	30550	30068.91	4.26	0	3597	33483	32016	31233	29766	28983	31625	29375	560	9150	5000	21990	50	1	11200000	3399	-118.55	0.91	12	2.57	-256.00	33175.00	41450	20240527	-26.78	19600	20240805	54.85	41450	-26.78	20240527	19600	54.85	20240805	41450	-26.78	20240527	19600	54.85	20240805	3.94	N	322000	5000	560 억		476927	N	N	924	N	00	N
80	20240819	101103	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30300	-250	5	-0.82	6598975050	219739	14.40	30300	30400	29500	39700	21400	30550	30029.81	4.26	0	-2708	33483	32016	31233	29766	28983	31625	29375	560	9150	5000	21990	50	1	11200000	3394	-118.36	0.91	12	1.96	-256.00	33175.00	41450	20240527	-26.90	19600	20240805	54.59	41450	-26.90	20240527	19600	54.59	20240805	41450	-26.90	20240527	19600	54.59	20240805	3.94	N	322000	5000	560 억		476927	N	N	924	N	00	N
81	20240819	091102	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30050	-500	5	-1.64	3812788700	127157	8.33	30300	30350	29500	39700	21400	30550	29982.70	4.26	0	-982	33483	32016	31233	29766	28983	31625	29375	560	9150	5000	21990	50	1	11200000	3366	-117.38	0.91	12	1.14	-256.00	33175.00	41450	20240527	-27.50	19600	20240805	53.32	41450	-27.50	20240527	19600	53.32	20240805	41450	-27.50	20240527	19600	53.32	20240805	3.94	N	322000	5000	560 억		476927	N	N	924	N	00	N
82	20240816	161054	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30550	-1300	5	-4.08	47228942400	1501133	36.69	32650	32700	30450	41400	22300	31850	31464.72	4.49	0	-34637	36083	33966	29733	27616	23383	35025	28675	560	9550	5000	22930	50	1	11200000	3422	-119.34	0.92	12	13.40	-256.00	33175.00	41450	20240527	-26.30	19600	20240805	55.87	41450	-26.30	20240527	19600	55.87	20240805	41450	-26.30	20240527	19600	55.87	20240805	3.88	N	322000	5000	560 억		503434	N	N	924	N	00	N
83	20240816	151100	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30650	-1200	5	-3.77	45421356500	1442080	35.25	32650	32700	30450	41400	22300	31850	31496.87	4.49	0	-31382	36083	33966	29733	27616	23383	35025	28675	560	9550	5000	22930	50	1	11200000	3433	-119.73	0.92	12	12.88	-256.00	33175.00	41450	20240527	-26.06	19600	20240805	56.38	41450	-26.06	20240527	19600	56.38	20240805	41450	-26.06	20240527	19600	56.38	20240805	3.88	N	322000	5000	560 억		503434	N	N	52	N	00	N
84	20240816	141104	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30850	-1000	5	-3.14	41284255350	1306989	31.95	32650	32700	30700	41400	22300	31850	31587.10	4.49	0	-27323	36083	33966	29733	27616	23383	35025	28675	560	9550	5000	22930	50	1	11200000	3455	-120.51	0.93	12	11.67	-256.00	33175.00	41450	20240527	-25.57	19600	20240805	57.40	41450	-25.57	20240527	19600	57.40	20240805	41450	-25.57	20240527	19600	57.40	20240805	3.88	N	322000	5000	560 억		503434	N	N	52	N	00	N
85	20240816	131104	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30950	-900	5	-2.83	39490598200	1248831	30.53	32650	32700	30700	41400	22300	31850	31621.87	4.49	0	-22553	36083	33966	29733	27616	23383	35025	28675	560	9550	5000	22930	50	1	11200000	3466	-120.90	0.93	12	11.15	-256.00	33175.00	41450	20240527	-25.33	19600	20240805	57.91	41450	-25.33	20240527	19600	57.91	20240805	41450	-25.33	20240527	19600	57.91	20240805	3.88	N	322000	5000	560 억		503434	N	N	52	N	00	N
86	20240816	121058	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30900	-950	5	-2.98	37104787550	1171600	28.64	32650	32700	30700	41400	22300	31850	31670.03	4.49	0	-15257	36083	33966	29733	27616	23383	35025	28675	560	9550	5000	22930	50	1	11200000	3461	-120.70	0.93	12	10.46	-256.00	33175.00	41450	20240527	-25.45	19600	20240805	57.65	41450	-25.45	20240527	19600	57.65	20240805	41450	-25.45	20240527	19600	57.65	20240805	3.88	N	322000	5000	560 억		503434	N	N	52	N	00	N
87	20240816	111103	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	30950	-900	5	-2.83	35171104950	1109172	27.11	32650	32700	30700	41400	22300	31850	31709.21	4.49	0	-9274	36083	33966	29733	27616	23383	35025	28675	560	9550	5000	22930	50	1	11200000	3466	-120.90	0.93	12	9.90	-256.00	33175.00	41450	20240527	-25.33	19600	20240805	57.91	41450	-25.33	20240527	19600	57.91	20240805	41450	-25.33	20240527	19600	57.91	20240805	3.88	N	322000	5000	560 억		503434	N	N	52	N	00	N
88	20240816	101058	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	31300	-550	5	-1.73	29531151750	927068	22.66	32650	32700	31100	41400	22300	31850	31854.36	4.49	0	-29940	36083	33966	29733	27616	23383	35025	28675	560	9550	5000	22930	50	1	11200000	3506	-122.27	0.94	12	8.28	-256.00	33175.00	41450	20240527	-24.49	19600	20240805	59.69	41450	-24.49	20240527	19600	59.69	20240805	41450	-24.49	20240527	19600	59.69	20240805	3.88	N	322000	5000	560 억		503434	N	N	52	N	00	N
89	20240816	091101	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	31350	-500	5	-1.57	17353620700	541571	13.24	32650	32700	31250	41400	22300	31850	32043.47	4.49	0	-13721	36083	33966	29733	27616	23383	35025	28675	560	9550	5000	22930	50	1	11200000	3511	-122.46	0.94	12	4.84	-256.00	33175.00	41450	20240527	-24.37	19600	20240805	59.95	41450	-24.37	20240527	19600	59.95	20240805	41450	-24.37	20240527	19600	59.95	20240805	3.88	N	322000	5000	560 억		503434	N	N	52	N	00	N
90	20240814	161101	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	31850	7350	1	30.00	121486483750	4076244	3421.79	25900	31850	25500	31850	17150	24500	29801.38	3.74	0	82053	25966	25232	24666	23932	23366	24950	23650	560	7350	5000	17640	50	1	11200000	3567	-124.41	0.96	12	36.40	-256.00	33175.00	41450	20240527	-23.16	19600	20240805	62.50	41450	-23.16	20240527	19600	62.50	20240805	41450	-23.16	20240527	19600	62.50	20240805	3.89	N	322000	5000	560 억		418739	N	N	52	N	00	N
91	20240814	151102	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	31850	7350	1	30.00	116252856250	3911715	3283.68	25900	31850	25500	31850	17150	24500	29719.15	3.74	0	76518	25966	25232	24666	23932	23366	24950	23650	560	7350	5000	17640	50	1	11200000	3567	-124.41	0.96	12	34.93	-256.00	33175.00	41450	20240527	-23.16	19600	20240805	62.50	41450	-23.16	20240527	19600	62.50	20240805	41450	-23.16	20240527	19600	62.50	20240805	3.89	N	322000	5000	560 억		418739	N	N	45	N	00	N
92	20240814	141108	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	31600	7100	2	28.98	83267858400	2869675	2408.94	25900	31700	25500	31850	17150	24500	29016.48	3.74	0	66312	25966	25232	24666	23932	23366	24950	23650	560	7350	5000	17640	50	1	11200000	3539	-123.44	0.95	12	25.62	-256.00	33175.00	41450	20240527	-23.76	19600	20240805	61.22	41450	-23.76	20240527	19600	61.22	20240805	41450	-23.76	20240527	19600	61.22	20240805	3.89	N	322000	5000	560 억		418739	N	N	45	N	00	N
93	20240814	131104	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	29800	5300	2	21.63	60421824500	2117636	1777.64	25900	30600	25500	31850	17150	24500	28532.68	3.74	0	44224	25966	25232	24666	23932	23366	24950	23650	560	7350	5000	17640	50	1	11200000	3338	-116.41	0.90	12	18.91	-256.00	33175.00	41450	20240527	-28.11	19600	20240805	52.04	41450	-28.11	20240527	19600	52.04	20240805	41450	-28.11	20240527	19600	52.04	20240805	3.89	N	322000	5000	560 억		418739	N	N	45	N	00	N
94	20240814	121058	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	29600	5100	2	20.82	40720626800	1457610	1223.59	25900	30000	25500	31850	17150	24500	27936.57	3.74	0	47737	25966	25232	24666	23932	23366	24950	23650	560	7350	5000	17640	50	1	11200000	3315	-115.62	0.89	12	13.01	-256.00	33175.00	41450	20240527	-28.59	19600	20240805	51.02	41450	-28.59	20240527	19600	51.02	20240805	41450	-28.59	20240527	19600	51.02	20240805	3.89	N	322000	5000	560 억		418739	N	N	45	N	00	N
95	20240814	111053	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	27050	2550	2	10.41	16952174500	632203	530.70	25900	28000	25500	31850	17150	24500	26814.45	3.74	0	53281	25966	25232	24666	23932	23366	24950	23650	560	7350	5000	17640	50	1	11200000	3030	-105.66	0.82	12	5.64	-256.00	33175.00	41450	20240527	-34.74	19600	20240805	38.01	41450	-34.74	20240527	19600	38.01	20240805	41450	-34.74	20240527	19600	38.01	20240805	3.89	N	322000	5000	560 억		418739	N	N	45	N	00	N
96	20240814	101050	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	26100	1600	2	6.53	4582761050	176673	148.31	25900	26350	25500	31850	17150	24500	25939.23	3.74	0	14237	25966	25232	24666	23932	23366	24950	23650	560	7350	5000	17640	50	1	11200000	2923	-101.95	0.79	12	1.58	-256.00	33175.00	41450	20240527	-37.03	19600	20240805	33.16	41450	-37.03	20240527	19600	33.16	20240805	41450	-37.03	20240527	19600	33.16	20240805	3.89	N	322000	5000	560 억		418739	N	N	45	N	00	N
97	20240814	091126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	25850	1350	2	5.51	1947341300	75599	63.46	25900	26000	25500	31850	17150	24500	25758.82	3.74	0	-72	25966	25232	24666	23932	23366	24950	23650	560	7350	5000	17640	50	1	11200000	2895	-100.98	0.78	12	0.67	-256.00	33175.00	41450	20240527	-37.64	19600	20240805	31.89	41450	-37.64	20240527	19600	31.89	20240805	41450	-37.64	20240527	19600	31.89	20240805	3.89	N	322000	5000	560 억		418739	N	N	45	N	00	N
98	20240813	161044	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24500	-700	5	-2.78	2882724150	116970	37.49	25200	25400	24100	32750	17650	25200	24640.45	3.82	0	-10310	27133	26166	24683	23716	22233	26650	24200	560	7550	5000	18140	50	1	11200000	2744	-95.70	0.74	12	1.04	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	3.92	N	322000	5000	560 억		428109	N	N	45	N	00	N
99	20240813	151052	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24500	-700	5	-2.78	2798156400	113514	36.39	25200	25400	24100	32750	17650	25200	24645.68	3.82	0	-9864	27133	26166	24683	23716	22233	26650	24200	560	7550	5000	18140	50	1	11200000	2744	-95.70	0.74	12	1.01	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	3.92	N	322000	5000	560 억		428109	N	N	68	N	00	N
100	20240813	141049	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24500	-700	5	-2.78	2651649350	107521	34.47	25200	25400	24100	32750	17650	25200	24656.88	3.82	0	-8842	27133	26166	24683	23716	22233	26650	24200	560	7550	5000	18140	50	1	11200000	2744	-95.70	0.74	12	0.96	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	3.92	N	322000	5000	560 억		428109	N	N	68	N	00	N
101	20240813	131050	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24350	-850	5	-3.37	2343165850	94874	30.41	25200	25400	24100	32750	17650	25200	24692.57	3.82	0	-11217	27133	26166	24683	23716	22233	26650	24200	560	7550	5000	18140	50	1	11200000	2727	-95.12	0.73	12	0.85	-256.00	33175.00	41450	20240527	-41.25	19600	20240805	24.23	41450	-41.25	20240527	19600	24.23	20240805	41450	-41.25	20240527	19600	24.23	20240805	3.92	N	322000	5000	560 억		428109	N	N	68	N	00	N
102	20240813	121044	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24400	-800	5	-3.17	2100070200	85015	27.25	25200	25400	24100	32750	17650	25200	24696.72	3.82	0	-9104	27133	26166	24683	23716	22233	26650	24200	560	7550	5000	18140	50	1	11200000	2733	-95.31	0.74	12	0.76	-256.00	33175.00	41450	20240527	-41.13	19600	20240805	24.49	41450	-41.13	20240527	19600	24.49	20240805	41450	-41.13	20240527	19600	24.49	20240805	3.92	N	322000	5000	560 억		428109	N	N	68	N	00	N
103	20240813	111043	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24450	-750	5	-2.98	1780810300	71883	23.04	25200	25400	24350	32750	17650	25200	24768.02	3.82	0	-7836	27133	26166	24683	23716	22233	26650	24200	560	7550	5000	18140	50	1	11200000	2738	-95.51	0.74	12	0.64	-256.00	33175.00	41450	20240527	-41.01	19600	20240805	24.74	41450	-41.01	20240527	19600	24.74	20240805	41450	-41.01	20240527	19600	24.74	20240805	3.92	N	322000	5000	560 억		428109	N	N	68	N	00	N
104	20240813	101042	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24450	-750	5	-2.98	1455059300	58598	18.78	25200	25400	24450	32750	17650	25200	24825.13	3.82	0	-1615	27133	26166	24683	23716	22233	26650	24200	560	7550	5000	18140	50	1	11200000	2738	-95.51	0.74	12	0.52	-256.00	33175.00	41450	20240527	-41.01	19600	20240805	24.74	41450	-41.01	20240527	19600	24.74	20240805	41450	-41.01	20240527	19600	24.74	20240805	3.92	N	322000	5000	560 억		428109	N	N	68	N	00	N
105	20240813	091049	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24600	-600	5	-2.38	664160500	26546	8.51	25200	25400	24550	32750	17650	25200	25012.51	3.82	0	-4078	27133	26166	24683	23716	22233	26650	24200	560	7550	5000	18140	50	1	11200000	2755	-96.09	0.74	12	0.24	-256.00	33175.00	41450	20240527	-40.65	19600	20240805	25.51	41450	-40.65	20240527	19600	25.51	20240805	41450	-40.65	20240527	19600	25.51	20240805	3.92	N	322000	5000	560 억		428109	N	N	68	N	00	N
106	20240812	161032	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	25200	2050	2	8.86	7663094500	309856	386.79	23200	25650	23200	30050	16250	23150	24729.42	3.59	0	36734	23916	23532	23066	22682	22216	23725	22875	560	6900	5000	16660	50	1	11200000	2822	-98.44	0.76	12	2.77	-256.00	33175.00	41450	20240527	-39.20	19600	20240805	28.57	41450	-39.20	20240527	19600	28.57	20240805	41450	-39.20	20240527	19600	28.57	20240805	3.89	N	322000	5000	560 억		402222	N	N	68	N	00	N
107	20240812	151037	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	25250	2100	2	9.07	7407224700	299682	374.09	23200	25650	23200	30050	16250	23150	24717.00	3.59	0	35376	23916	23532	23066	22682	22216	23725	22875	560	6900	5000	16660	50	1	11200000	2828	-98.63	0.76	12	2.68	-256.00	33175.00	41450	20240527	-39.08	19600	20240805	28.83	41450	-39.08	20240527	19600	28.83	20240805	41450	-39.08	20240527	19600	28.83	20240805	3.89	N	322000	5000	560 억		402222	N	N	0	N	00	N
108	20240812	141037	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	25250	2100	2	9.07	5335879250	217991	272.11	23200	25300	23200	30050	16250	23150	24477.58	3.59	0	24736	23916	23532	23066	22682	22216	23725	22875	560	6900	5000	16660	50	1	11200000	2828	-98.63	0.76	12	1.95	-256.00	33175.00	41450	20240527	-39.08	19600	20240805	28.83	41450	-39.08	20240527	19600	28.83	20240805	41450	-39.08	20240527	19600	28.83	20240805	3.89	N	322000	5000	560 억		402222	N	N	0	N	00	N
109	20240812	131031	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24450	1300	2	5.62	4027697550	165446	206.52	23200	24800	23200	30050	16250	23150	24344.56	3.59	0	10678	23916	23532	23066	22682	22216	23725	22875	560	6900	5000	16660	50	1	11200000	2738	-95.51	0.74	12	1.48	-256.00	33175.00	41450	20240527	-41.01	19600	20240805	24.74	41450	-41.01	20240527	19600	24.74	20240805	41450	-41.01	20240527	19600	24.74	20240805	3.89	N	322000	5000	560 억		402222	N	N	0	N	00	N
110	20240812	121033	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24450	1300	2	5.62	3674336000	151043	188.54	23200	24800	23200	30050	16250	23150	24326.50	3.59	0	9598	23916	23532	23066	22682	22216	23725	22875	560	6900	5000	16660	50	1	11200000	2738	-95.51	0.74	12	1.35	-256.00	33175.00	41450	20240527	-41.01	19600	20240805	24.74	41450	-41.01	20240527	19600	24.74	20240805	41450	-41.01	20240527	19600	24.74	20240805	3.89	N	322000	5000	560 억		402222	N	N	0	N	00	N
111	20240812	111036	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24500	1350	2	5.83	3322121850	136707	170.65	23200	24800	23200	30050	16250	23150	24301.12	3.59	0	7709	23916	23532	23066	22682	22216	23725	22875	560	6900	5000	16660	50	1	11200000	2744	-95.70	0.74	12	1.22	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	3.89	N	322000	5000	560 억		402222	N	N	0	N	00	N
112	20240812	101024	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24700	1550	2	6.70	2807734900	115733	144.47	23200	24800	23200	30050	16250	23150	24260.55	3.59	0	12364	23916	23532	23066	22682	22216	23725	22875	560	6900	5000	16660	50	1	11200000	2766	-96.48	0.74	12	1.03	-256.00	33175.00	41450	20240527	-40.41	19600	20240805	26.02	41450	-40.41	20240527	19600	26.02	20240805	41450	-40.41	20240527	19600	26.02	20240805	3.89	N	322000	5000	560 억		402222	N	N	0	N	00	N
113	20240812	091024	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24150	1000	2	4.32	769629500	32060	40.02	23200	24300	23200	30050	16250	23150	24006.18	3.59	0	7883	23916	23532	23066	22682	22216	23725	22875	560	6900	5000	16660	50	1	11200000	2705	-94.34	0.73	12	0.29	-256.00	33175.00	41450	20240527	-41.74	19600	20240805	23.21	41450	-41.74	20240527	19600	23.21	20240805	41450	-41.74	20240527	19600	23.21	20240805	3.89	N	322000	5000	560 억		402222	N	N	0	N	00	N
114	20240809	161018	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	23150	900	2	4.04	1827991650	79527	140.11	22700	23450	22600	28900	15600	22250	22985.75	3.55	0	9290	22950	22600	22150	21800	21350	22775	21975	560	6650	5000	16020	50	1	11200000	2593	-90.43	0.70	12	0.71	-256.00	33175.00	41450	20240527	-44.15	19600	20240805	18.11	41450	-44.15	20240527	19600	18.11	20240805	41450	-44.15	20240527	19600	18.11	20240805	3.92	N	322000	5000	560 억		398029	N	N	94	N	00	N
115	20240809	151042	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	23050	800	2	3.60	1717965600	74772	131.73	22700	23450	22600	28900	15600	22250	22976.06	3.55	0	8831	22950	22600	22150	21800	21350	22775	21975	560	6650	5000	16020	50	1	11200000	2582	-90.04	0.69	12	0.67	-256.00	33175.00	41450	20240527	-44.39	19600	20240805	17.60	41450	-44.39	20240527	19600	17.60	20240805	41450	-44.39	20240527	19600	17.60	20240805	3.92	N	322000	5000	560 억		398029	N	N	94	N	00	N
116	20240809	141048	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22950	700	2	3.15	1443810350	62950	110.90	22700	23300	22600	28900	15600	22250	22935.83	3.55	0	5166	22950	22600	22150	21800	21350	22775	21975	560	6650	5000	16020	50	1	11200000	2570	-89.65	0.69	12	0.56	-256.00	33175.00	41450	20240527	-44.63	19600	20240805	17.09	41450	-44.63	20240527	19600	17.09	20240805	41450	-44.63	20240527	19600	17.09	20240805	3.92	N	322000	5000	560 억		398029	N	N	94	N	00	N
117	20240809	131038	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	23000	750	2	3.37	1296516150	56518	99.57	22700	23300	22600	28900	15600	22250	22939.88	3.55	0	3822	22950	22600	22150	21800	21350	22775	21975	560	6650	5000	16020	50	1	11200000	2576	-89.84	0.69	12	0.50	-256.00	33175.00	41450	20240527	-44.51	19600	20240805	17.35	41450	-44.51	20240527	19600	17.35	20240805	41450	-44.51	20240527	19600	17.35	20240805	3.92	N	322000	5000	560 억		398029	N	N	94	N	00	N
118	20240809	121038	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	23000	750	2	3.37	1209128750	52709	92.86	22700	23300	22600	28900	15600	22250	22939.70	3.55	0	3469	22950	22600	22150	21800	21350	22775	21975	560	6650	5000	16020	50	1	11200000	2576	-89.84	0.69	12	0.47	-256.00	33175.00	41450	20240527	-44.51	19600	20240805	17.35	41450	-44.51	20240527	19600	17.35	20240805	41450	-44.51	20240527	19600	17.35	20240805	3.92	N	322000	5000	560 억		398029	N	N	94	N	00	N
119	20240809	111031	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	23200	950	2	4.27	987655900	43116	75.96	22700	23300	22600	28900	15600	22250	22906.95	3.55	0	3343	22950	22600	22150	21800	21350	22775	21975	560	6650	5000	16020	50	1	11200000	2598	-90.62	0.70	12	0.38	-256.00	33175.00	41450	20240527	-44.03	19600	20240805	18.37	41450	-44.03	20240527	19600	18.37	20240805	41450	-44.03	20240527	19600	18.37	20240805	3.92	N	322000	5000	560 억		398029	N	N	94	N	00	N
120	20240809	101037	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22850	600	2	2.70	590532500	25843	45.53	22700	23050	22600	28900	15600	22250	22850.77	3.55	0	-186	22950	22600	22150	21800	21350	22775	21975	560	6650	5000	16020	50	1	11200000	2559	-89.26	0.69	12	0.23	-256.00	33175.00	41450	20240527	-44.87	19600	20240805	16.58	41450	-44.87	20240527	19600	16.58	20240805	41450	-44.87	20240527	19600	16.58	20240805	3.92	N	322000	5000	560 억		398029	N	N	94	N	00	N
121	20240809	091034	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22800	550	2	2.47	256311100	11225	19.78	22700	23050	22700	28900	15600	22250	22833.95	3.55	0	-698	22950	22600	22150	21800	21350	22775	21975	560	6650	5000	16020	50	1	11200000	2554	-89.06	0.69	12	0.10	-256.00	33175.00	41450	20240527	-44.99	19600	20240805	16.33	41450	-44.99	20240527	19600	16.33	20240805	41450	-44.99	20240527	19600	16.33	20240805	3.92	N	322000	5000	560 억		398029	N	N	94	N	00	N
122	20240808	161014	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22250	150	2	0.68	1242234150	56185	75.67	22100	22500	21700	28700	15500	22100	22109.10	3.62	0	-7734	23166	22632	21916	21382	20666	22900	21650	560	6600	5000	15910	50	1	11200000	2492	-86.91	0.67	12	0.50	-256.00	33175.00	41450	20240527	-46.32	19600	20240805	13.52	41450	-46.32	20240527	19600	13.52	20240805	41450	-46.32	20240527	19600	13.52	20240805	4.16	N	322000	5000	560 억		404927	N	N	94	N	00	N
123	20240808	151029	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22050	-50	5	-0.23	1169026000	52886	71.22	22100	22500	21700	28700	15500	22100	22104.64	3.62	0	-6996	23166	22632	21916	21382	20666	22900	21650	560	6600	5000	15910	50	1	11200000	2470	-86.13	0.66	12	0.47	-256.00	33175.00	41450	20240527	-46.80	19600	20240805	12.50	41450	-46.80	20240527	19600	12.50	20240805	41450	-46.80	20240527	19600	12.50	20240805	4.16	N	322000	5000	560 억		404927	N	N	0	N	00	N
124	20240808	141030	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22100	0	3	0.00	1070724400	48425	65.22	22100	22500	21700	28700	15500	22100	22110.98	3.62	0	-6279	23166	22632	21916	21382	20666	22900	21650	560	6600	5000	15910	50	1	11200000	2475	-86.33	0.67	12	0.43	-256.00	33175.00	41450	20240527	-46.68	19600	20240805	12.76	41450	-46.68	20240527	19600	12.76	20240805	41450	-46.68	20240527	19600	12.76	20240805	4.16	N	322000	5000	560 억		404927	N	N	0	N	00	N
125	20240808	131027	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22200	100	2	0.45	912784850	41282	55.60	22100	22500	21700	28700	15500	22100	22110.96	3.62	0	-2836	23166	22632	21916	21382	20666	22900	21650	560	6600	5000	15910	50	1	11200000	2486	-86.72	0.67	12	0.37	-256.00	33175.00	41450	20240527	-46.44	19600	20240805	13.27	41450	-46.44	20240527	19600	13.27	20240805	41450	-46.44	20240527	19600	13.27	20240805	4.16	N	322000	5000	560 억		404927	N	N	0	N	00	N
126	20240808	121033	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22250	150	2	0.68	794135050	35943	48.41	22100	22500	21700	28700	15500	22100	22094.29	3.62	0	-2793	23166	22632	21916	21382	20666	22900	21650	560	6600	5000	15910	50	1	11200000	2492	-86.91	0.67	12	0.32	-256.00	33175.00	41450	20240527	-46.32	19600	20240805	13.52	41450	-46.32	20240527	19600	13.52	20240805	41450	-46.32	20240527	19600	13.52	20240805	4.16	N	322000	5000	560 억		404927	N	N	0	N	00	N
127	20240808	111027	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22150	50	2	0.23	646101800	29289	39.44	22100	22500	21700	28700	15500	22100	22059.54	3.62	0	-1251	23166	22632	21916	21382	20666	22900	21650	560	6600	5000	15910	50	1	11200000	2481	-86.52	0.67	12	0.26	-256.00	33175.00	41450	20240527	-46.56	19600	20240805	13.01	41450	-46.56	20240527	19600	13.01	20240805	41450	-46.56	20240527	19600	13.01	20240805	4.16	N	322000	5000	560 억		404927	N	N	0	N	00	N
128	20240808	101023	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22050	-50	5	-0.23	419555200	19091	25.71	22100	22500	21700	28700	15500	22100	21976.60	3.62	0	1571	23166	22632	21916	21382	20666	22900	21650	560	6600	5000	15910	50	1	11200000	2470	-86.13	0.66	12	0.17	-256.00	33175.00	41450	20240527	-46.80	19600	20240805	12.50	41450	-46.80	20240527	19600	12.50	20240805	41450	-46.80	20240527	19600	12.50	20240805	4.16	N	322000	5000	560 억		404927	N	N	0	N	00	N
129	20240808	091019	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22300	200	2	0.90	160992450	7296	9.83	22100	22500	21750	28700	15500	22100	22065.85	3.62	0	1909	23166	22632	21916	21382	20666	22900	21650	560	6600	5000	15910	50	1	11200000	2498	-87.11	0.67	12	0.07	-256.00	33175.00	41450	20240527	-46.20	19600	20240805	13.78	41450	-46.20	20240527	19600	13.78	20240805	41450	-46.20	20240527	19600	13.78	20240805	4.16	N	322000	5000	560 억		404927	N	N	0	N	00	N
130	20240807	161004	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22100	900	2	4.25	1610527700	73364	59.30	21200	22450	21200	27550	14850	21200	21952.27	3.53	0	10297	22633	21916	21183	20466	19733	22275	20825	560	6350	5000	15260	50	1	11200000	2475	-86.33	0.67	12	0.66	-256.00	33175.00	41450	20240527	-46.68	19600	20240805	12.76	41450	-46.68	20240527	19600	12.76	20240805	41450	-46.68	20240527	19600	12.76	20240805	4.39	N	322000	5000	560 억		395764	N	N	13	N	00	N
131	20240807	151018	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22250	1050	2	4.95	1512222950	68929	55.71	21200	22450	21200	27550	14850	21200	21938.85	3.53	0	9447	22633	21916	21183	20466	19733	22275	20825	560	6350	5000	15260	50	1	11200000	2492	-86.91	0.67	12	0.62	-256.00	33175.00	41450	20240527	-46.32	19600	20240805	13.52	41450	-46.32	20240527	19600	13.52	20240805	41450	-46.32	20240527	19600	13.52	20240805	4.39	N	322000	5000	560 억		395764	N	N	13	N	00	N
132	20240807	141023	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22300	1100	2	5.19	1210955150	55430	44.80	21200	22300	21200	27550	14850	21200	21846.57	3.53	0	11783	22633	21916	21183	20466	19733	22275	20825	560	6350	5000	15260	50	1	11200000	2498	-87.11	0.67	12	0.49	-256.00	33175.00	41450	20240527	-46.20	19600	20240805	13.78	41450	-46.20	20240527	19600	13.78	20240805	41450	-46.20	20240527	19600	13.78	20240805	4.39	N	322000	5000	560 억		395764	N	N	13	N	00	N
133	20240807	131017	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22100	900	2	4.25	1076998050	49387	39.92	21200	22300	21200	27550	14850	21200	21807.32	3.53	0	10553	22633	21916	21183	20466	19733	22275	20825	560	6350	5000	15260	50	1	11200000	2475	-86.33	0.67	12	0.44	-256.00	33175.00	41450	20240527	-46.68	19600	20240805	12.76	41450	-46.68	20240527	19600	12.76	20240805	41450	-46.68	20240527	19600	12.76	20240805	4.39	N	322000	5000	560 억		395764	N	N	13	N	00	N
134	20240807	121018	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	21950	750	2	3.54	864064250	39742	32.12	21200	22200	21200	27550	14850	21200	21741.84	3.53	0	8751	22633	21916	21183	20466	19733	22275	20825	560	6350	5000	15260	50	1	11200000	2458	-85.74	0.66	12	0.35	-256.00	33175.00	41450	20240527	-47.04	19600	20240805	11.99	41450	-47.04	20240527	19600	11.99	20240805	41450	-47.04	20240527	19600	11.99	20240805	4.39	N	322000	5000	560 억		395764	N	N	13	N	00	N
135	20240807	111018	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	21900	700	2	3.30	746356300	34383	27.79	21200	22200	21200	27550	14850	21200	21707.13	3.53	0	6169	22633	21916	21183	20466	19733	22275	20825	560	6350	5000	15260	50	1	11200000	2453	-85.55	0.66	12	0.31	-256.00	33175.00	41450	20240527	-47.17	19600	20240805	11.73	41450	-47.17	20240527	19600	11.73	20240805	41450	-47.17	20240527	19600	11.73	20240805	4.39	N	322000	5000	560 억		395764	N	N	13	N	00	N
136	20240807	101010	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	21600	400	2	1.89	465811000	21603	17.46	21200	21900	21200	27550	14850	21200	21562.33	3.53	0	4825	22633	21916	21183	20466	19733	22275	20825	560	6350	5000	15260	50	1	11200000	2419	-84.38	0.65	12	0.19	-256.00	33175.00	41450	20240527	-47.89	19600	20240805	10.20	41450	-47.89	20240527	19600	10.20	20240805	41450	-47.89	20240527	19600	10.20	20240805	4.39	N	322000	5000	560 억		395764	N	N	13	N	00	N
137	20240807	091040	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	21600	400	2	1.89	152617100	7145	5.77	21200	21600	21200	27550	14850	21200	21359.99	3.53	0	3529	22633	21916	21183	20466	19733	22275	20825	560	6350	5000	15260	50	1	11200000	2419	-84.38	0.65	12	0.06	-256.00	33175.00	41450	20240527	-47.89	19600	20240805	10.20	41450	-47.89	20240527	19600	10.20	20240805	41450	-47.89	20240527	19600	10.20	20240805	4.39	N	322000	5000	560 억		395764	N	N	13	N	00	N
138	20240806	160958	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	21200	750	2	3.67	2601735400	121821	42.07	20450	21900	20450	26550	14350	20450	21362.28	3.28	0	28015	25550	23000	21300	18750	17050	22150	17900	560	6100	5000	14720	50	1	11200000	2374	-82.81	0.64	12	1.09	-256.00	33175.00	41450	20240527	-48.85	19600	20240805	8.16	41450	-48.85	20240527	19600	8.16	20240805	41450	-48.85	20240527	19600	8.16	20240805	4.58	N	322000	5000	560 억		367686	N	N	13	N	00	N
139	20240806	151013	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	21650	1200	2	5.87	2462608400	115283	39.82	20450	21900	20450	26550	14350	20450	21366.82	3.28	0	25669	25550	23000	21300	18750	17050	22150	17900	560	6100	5000	14720	50	1	11200000	2425	-84.57	0.65	12	1.03	-256.00	33175.00	41450	20240527	-47.77	19600	20240805	10.46	41450	-47.77	20240527	19600	10.46	20240805	41450	-47.77	20240527	19600	10.46	20240805	4.58	N	322000	5000	560 억		367686	N	N	65	N	00	N
140	20240806	141007	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	21400	950	2	4.65	2274130050	106517	36.79	20450	21900	20450	26550	14350	20450	21355.70	3.28	0	21068	25550	23000	21300	18750	17050	22150	17900	560	6100	5000	14720	50	1	11200000	2397	-83.59	0.65	12	0.95	-256.00	33175.00	41450	20240527	-48.37	19600	20240805	9.18	41450	-48.37	20240527	19600	9.18	20240805	41450	-48.37	20240527	19600	9.18	20240805	4.58	N	322000	5000	560 억		367686	N	N	65	N	00	N
141	20240806	131013	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	21650	1200	2	5.87	2009761800	94286	32.56	20450	21900	20450	26550	14350	20450	21321.87	3.28	0	19418	25550	23000	21300	18750	17050	22150	17900	560	6100	5000	14720	50	1	11200000	2425	-84.57	0.65	12	0.84	-256.00	33175.00	41450	20240527	-47.77	19600	20240805	10.46	41450	-47.77	20240527	19600	10.46	20240805	41450	-47.77	20240527	19600	10.46	20240805	4.58	N	322000	5000	560 억		367686	N	N	65	N	00	N
142	20240806	121014	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	21450	1000	2	4.89	1860058150	87336	30.16	20450	21900	20450	26550	14350	20450	21304.37	3.28	0	15256	25550	23000	21300	18750	17050	22150	17900	560	6100	5000	14720	50	1	11200000	2402	-83.79	0.65	12	0.78	-256.00	33175.00	41450	20240527	-48.25	19600	20240805	9.44	41450	-48.25	20240527	19600	9.44	20240805	41450	-48.25	20240527	19600	9.44	20240805	4.58	N	322000	5000	560 억		367686	N	N	65	N	00	N
143	20240806	111000	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	21250	800	2	3.91	1757103650	82521	28.50	20450	21900	20450	26550	14350	20450	21299.80	3.28	0	14271	25550	23000	21300	18750	17050	22150	17900	560	6100	5000	14720	50	1	11200000	2380	-83.01	0.64	12	0.74	-256.00	33175.00	41450	20240527	-48.73	19600	20240805	8.42	41450	-48.73	20240527	19600	8.42	20240805	41450	-48.73	20240527	19600	8.42	20240805	4.58	N	322000	5000	560 억		367686	N	N	65	N	00	N
144	20240806	101001	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	21900	1450	2	7.09	1264194550	59473	20.54	20450	21900	20450	26550	14350	20450	21265.93	3.28	0	12663	25550	23000	21300	18750	17050	22150	17900	560	6100	5000	14720	50	1	11200000	2453	-85.55	0.66	12	0.53	-256.00	33175.00	41450	20240527	-47.17	19600	20240805	11.73	41450	-47.17	20240527	19600	11.73	20240805	41450	-47.17	20240527	19600	11.73	20240805	4.58	N	322000	5000	560 억		367686	N	N	65	N	00	N
145	20240806	091008	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	20800	350	2	1.71	434601900	20862	7.21	20450	21450	20450	26550	14350	20450	20845.08	3.28	0	-1228	25550	23000	21300	18750	17050	22150	17900	560	6100	5000	14720	50	1	11200000	2330	-81.25	0.63	12	0.19	-256.00	33175.00	41450	20240527	-49.82	19600	20240805	6.12	41450	-49.82	20240527	19600	6.12	20240805	41450	-49.82	20240527	19600	6.12	20240805	4.58	N	322000	5000	560 억		367686	N	N	65	N	00	N
146	20240805	160946	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	20450	-3900	5	-16.02	6176024740	286054	247.14	23800	23850	19600	31650	17050	24350	21592.56	3.30	0	-10801	26116	25232	24716	23832	23316	24975	23575	560	7300	5000	17530	50	1	11200000	2290	-79.88	0.62	12	2.55	-256.00	33175.00	41450	20240527	-50.66	19600	20240805	4.34	41450	-50.66	20240527	19600	4.34	20240805	41450	-50.66	20240527	19600	4.34	20240805	4.81	N	322000	5000	560 억		369356	N	N	65	N	00	N
147	20240805	151004	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	20050	-4300	5	-17.66	5820045530	268451	231.93	23800	23850	19600	31650	17050	24350	21680.10	3.30	0	-14912	26116	25232	24716	23832	23316	24975	23575	560	7300	5000	17530	50	1	11200000	2246	-78.32	0.60	12	2.40	-256.00	33175.00	41450	20240527	-51.63	19600	20240805	2.30	41450	-51.63	20240527	19600	2.30	20240805	41450	-51.63	20240527	19600	2.30	20240805	4.81	N	322000	5000	560 억		369356	N	N	2	N	00	N
148	20240805	141004	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	20900	-3450	5	-14.17	4363477650	196349	169.64	23800	23850	20900	31650	17050	24350	22223.07	3.30	0	-23073	26116	25232	24716	23832	23316	24975	23575	560	7300	5000	17530	50	1	11200000	2341	-81.64	0.63	12	1.75	-256.00	33175.00	41450	20240527	-49.58	20900	20240805	0.00	41450	-49.58	20240527	20900	0.00	20240805	41450	-49.58	20240527	20900	0.00	20240805	4.81	N	322000	5000	560 억		369356	N	N	2	N	00	N
149	20240805	131003	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	21800	-2550	5	-10.47	3593105550	160375	138.56	23800	23850	21750	31650	17050	24350	22404.40	3.30	0	-26822	26116	25232	24716	23832	23316	24975	23575	560	7300	5000	17530	50	1	11200000	2442	-85.16	0.66	12	1.43	-256.00	33175.00	41450	20240527	-47.41	21600	20231030	0.93	41450	-47.41	20240527	21750	0.23	20240805	41450	-47.41	20240527	21600	0.93	20231030	4.81	N	322000	5000	560 억		369356	N	N	2	N	00	N
150	20240805	120957	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	21950	-2400	5	-9.86	2945923150	130839	113.04	23800	23850	21900	31650	17050	24350	22515.63	3.30	0	-24960	26116	25232	24716	23832	23316	24975	23575	560	7300	5000	17530	50	1	11200000	2458	-85.74	0.66	12	1.17	-256.00	33175.00	41450	20240527	-47.04	21600	20231030	1.62	41450	-47.04	20240527	21900	0.23	20240805	41450	-47.04	20240527	21600	1.62	20231030	4.81	N	322000	5000	560 억		369356	N	N	2	N	00	N
151	20240805	110956	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22050	-2300	5	-9.45	2330618250	102889	88.89	23800	23850	22050	31650	17050	24350	22651.77	3.30	0	-20427	26116	25232	24716	23832	23316	24975	23575	560	7300	5000	17530	50	1	11200000	2470	-86.13	0.66	12	0.92	-256.00	33175.00	41450	20240527	-46.80	21600	20231030	2.08	41450	-46.80	20240527	22000	0.23	20240308	41450	-46.80	20240527	21600	2.08	20231030	4.81	N	322000	5000	560 억		369356	N	N	2	N	00	N
152	20240805	100953	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	22150	-2200	5	-9.03	1717172050	75214	64.98	23800	23850	22050	31650	17050	24350	22830.48	3.30	0	-16034	26116	25232	24716	23832	23316	24975	23575	560	7300	5000	17530	50	1	11200000	2481	-86.52	0.67	12	0.67	-256.00	33175.00	41450	20240527	-46.56	21600	20231030	2.55	41450	-46.56	20240527	22000	0.68	20240308	41450	-46.56	20240527	21600	2.55	20231030	4.81	N	322000	5000	560 억		369356	N	N	2	N	00	N
153	20240805	090948	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	23200	-1150	5	-4.72	337875200	14425	12.46	23800	23850	23150	31650	17050	24350	23422.89	3.30	0	-2629	26116	25232	24716	23832	23316	24975	23575	560	7300	5000	17530	50	1	11200000	2598	-90.62	0.70	12	0.13	-256.00	33175.00	41450	20240527	-44.03	21600	20231030	7.41	41450	-44.03	20240527	22000	5.45	20240308	41450	-44.03	20240527	21600	7.41	20231030	4.81	N	322000	5000	560 억		369356	N	N	2	N	00	N
154	20240802	160940	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24350	-1100	5	-4.32	2862651250	115351	68.20	24900	25600	24200	33050	17850	25450	24817.41	3.37	0	-8209	26750	26100	25100	24450	23450	26425	24775	560	7600	5000	18320	50	1	11200000	2727	-95.12	0.73	12	1.03	-256.00	33175.00	41450	20240527	-41.25	21600	20231030	12.73	41450	-41.25	20240527	22000	10.68	20240308	41450	-41.25	20240527	21600	12.73	20231030	4.73	N	322000	5000	560 억		377244	N	N	2	N	00	N
155	20240802	150939	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24250	-1200	5	-4.72	2790828450	112399	66.46	24900	25600	24200	33050	17850	25450	24829.66	3.37	0	-8039	26750	26100	25100	24450	23450	26425	24775	560	7600	5000	18320	50	1	11200000	2716	-94.73	0.73	12	1.00	-256.00	33175.00	41450	20240527	-41.50	21600	20231030	12.27	41450	-41.50	20240527	22000	10.23	20240308	41450	-41.50	20240527	21600	12.27	20231030	4.73	N	322000	5000	560 억		377244	N	N	8	N	00	N
156	20240802	140943	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24500	-950	5	-3.73	2264895000	90796	53.69	24900	25600	24500	33050	17850	25450	24944.88	3.37	0	-8838	26750	26100	25100	24450	23450	26425	24775	560	7600	5000	18320	50	1	11200000	2744	-95.70	0.74	12	0.81	-256.00	33175.00	41450	20240527	-40.89	21600	20231030	13.43	41450	-40.89	20240527	22000	11.36	20240308	41450	-40.89	20240527	21600	13.43	20231030	4.73	N	322000	5000	560 억		377244	N	N	8	N	00	N
157	20240802	130941	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24750	-700	5	-2.75	1961402750	78478	46.40	24900	25600	24600	33050	17850	25450	24993.03	3.37	0	-5942	26750	26100	25100	24450	23450	26425	24775	560	7600	5000	18320	50	1	11200000	2772	-96.68	0.75	12	0.70	-256.00	33175.00	41450	20240527	-40.29	21600	20231030	14.58	41450	-40.29	20240527	22000	12.50	20240308	41450	-40.29	20240527	21600	14.58	20231030	4.73	N	322000	5000	560 억		377244	N	N	8	N	00	N
158	20240802	120941	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24950	-500	5	-1.96	1654460400	66053	39.06	24900	25600	24700	33050	17850	25450	25047.47	3.37	0	-7335	26750	26100	25100	24450	23450	26425	24775	560	7600	5000	18320	50	1	11200000	2794	-97.46	0.75	12	0.59	-256.00	33175.00	41450	20240527	-39.81	21600	20231030	15.51	41450	-39.81	20240527	22000	13.41	20240308	41450	-39.81	20240527	21600	15.51	20231030	4.73	N	322000	5000	560 억		377244	N	N	8	N	00	N
159	20240802	110941	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24950	-500	5	-1.96	1413332750	56342	33.31	24900	25600	24700	33050	17850	25450	25084.89	3.37	0	-5293	26750	26100	25100	24450	23450	26425	24775	560	7600	5000	18320	50	1	11200000	2794	-97.46	0.75	12	0.50	-256.00	33175.00	41450	20240527	-39.81	21600	20231030	15.51	41450	-39.81	20240527	22000	13.41	20240308	41450	-39.81	20240527	21600	15.51	20231030	4.73	N	322000	5000	560 억		377244	N	N	8	N	00	N
160	20240802	100937	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	25050	-400	5	-1.57	1164921650	46426	27.45	24900	25600	24700	33050	17850	25450	25092.01	3.37	0	-2407	26750	26100	25100	24450	23450	26425	24775	560	7600	5000	18320	50	1	11200000	2806	-97.85	0.76	12	0.41	-256.00	33175.00	41450	20240527	-39.57	21600	20231030	15.97	41450	-39.57	20240527	22000	13.86	20240308	41450	-39.57	20240527	21600	15.97	20231030	4.73	N	322000	5000	560 억		377244	N	N	8	N	00	N
161	20240802	090943	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	25550	100	2	0.39	406516350	16149	9.55	24900	25550	24700	33050	17850	25450	25172.85	3.37	0	2148	26750	26100	25100	24450	23450	26425	24775	560	7600	5000	18320	50	1	11200000	2862	-99.80	0.77	12	0.14	-256.00	33175.00	41450	20240527	-38.36	21600	20231030	18.29	41450	-38.36	20240527	22000	16.14	20240308	41450	-38.36	20240527	21600	18.29	20231030	4.73	N	322000	5000	560 억		377244	N	N	8	N	00	N
162	20240801	160937	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	25450	1500	2	6.26	4179823700	166974	149.23	24200	25750	24100	31100	16800	23950	25031.90	2.96	0	67401	24716	24332	23766	23382	22816	24425	23475	560	7150	5000	17240	50	1	11200000	2850	-99.41	0.77	12	1.49	-256.00	33175.00	41450	20240527	-38.60	21600	20231030	17.82	41450	-38.60	20240527	22000	15.68	20240308	41450	-38.60	20240527	21600	17.82	20231030	4.68	N	322000	5000	560 억		331405	N	N	8	N	00	N
163	20240801	150959	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	25400	1450	2	6.05	3984791600	159315	142.38	24200	25750	24100	31100	16800	23950	25012.03	2.96	0	65120	24716	24332	23766	23382	22816	24425	23475	560	7150	5000	17240	50	1	11200000	2845	-99.22	0.77	12	1.42	-256.00	33175.00	41450	20240527	-38.72	21600	20231030	17.59	41450	-38.72	20240527	22000	15.45	20240308	41450	-38.72	20240527	21600	17.59	20231030	4.68	N	322000	5000	560 억		331405	N	N	103	N	00	N
164	20240801	140948	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	25350	1400	2	5.85	2875639800	115785	103.48	24200	25350	24100	31100	16800	23950	24836.03	2.96	0	58106	24716	24332	23766	23382	22816	24425	23475	560	7150	5000	17240	50	1	11200000	2839	-99.02	0.76	12	1.03	-256.00	33175.00	41450	20240527	-38.84	21600	20231030	17.36	41450	-38.84	20240527	22000	15.23	20240308	41450	-38.84	20240527	21600	17.36	20231030	4.68	N	322000	5000	560 억		331405	N	N	103	N	00	N
165	20240801	130940	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	25050	1100	2	4.59	2220344300	89843	80.29	24200	25200	24100	31100	16800	23950	24713.60	2.96	0	44785	24716	24332	23766	23382	22816	24425	23475	560	7150	5000	17240	50	1	11200000	2806	-97.85	0.76	12	0.80	-256.00	33175.00	41450	20240527	-39.57	21600	20231030	15.97	41450	-39.57	20240527	22000	13.86	20240308	41450	-39.57	20240527	21600	15.97	20231030	4.68	N	322000	5000	560 억		331405	N	N	103	N	00	N
166	20240801	120944	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	25050	1100	2	4.59	1848120850	74983	67.01	24200	25100	24100	31100	16800	23950	24647.20	2.96	0	33798	24716	24332	23766	23382	22816	24425	23475	560	7150	5000	17240	50	1	11200000	2806	-97.85	0.76	12	0.67	-256.00	33175.00	41450	20240527	-39.57	21600	20231030	15.97	41450	-39.57	20240527	22000	13.86	20240308	41450	-39.57	20240527	21600	15.97	20231030	4.68	N	322000	5000	560 억		331405	N	N	103	N	00	N
167	20240801	110945	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	25000	1050	2	4.38	1518788500	61776	55.21	24200	25000	24100	31100	16800	23950	24585.41	2.96	0	27479	24716	24332	23766	23382	22816	24425	23475	560	7150	5000	17240	50	1	11200000	2800	-97.66	0.75	12	0.55	-256.00	33175.00	41450	20240527	-39.69	21600	20231030	15.74	41450	-39.69	20240527	22000	13.64	20240308	41450	-39.69	20240527	21600	15.74	20231030	4.68	N	322000	5000	560 억		331405	N	N	103	N	00	N
168	20240801	100939	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24500	550	2	2.30	879549250	36004	32.18	24200	24700	24100	31100	16800	23950	24429.21	2.96	0	13378	24716	24332	23766	23382	22816	24425	23475	560	7150	5000	17240	50	1	11200000	2744	-95.70	0.74	12	0.32	-256.00	33175.00	41450	20240527	-40.89	21600	20231030	13.43	41450	-40.89	20240527	22000	11.36	20240308	41450	-40.89	20240527	21600	13.43	20231030	4.68	N	322000	5000	560 억		331405	N	N	103	N	00	N
169	20240801	090930	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	24350	400	2	1.67	260240200	10697	9.56	24200	24450	24100	31100	16800	23950	24328.34	2.96	0	2462	24716	24332	23766	23382	22816	24425	23475	560	7150	5000	17240	50	1	11200000	2727	-95.12	0.73	12	0.10	-256.00	33175.00	41450	20240527	-41.25	21600	20231030	12.73	41450	-41.25	20240527	22000	10.68	20240308	41450	-41.25	20240527	21600	12.73	20231030	4.68	N	322000	5000	560 억		331405	N	N	103	N	00	N