KissMeData/019180/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

74 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	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	160334	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3275	-50	5	-1.50	148230020	45069	85.71	3330	3355	3265	4320	2330	3325	3288.96	3.40	-9607	3388	3356	3328	3296	3268	3342	3282	90	995	500	2190	5	1	18000000	590	-12.41	0.68	12	0.25	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.16	N	019180	500	90 억	612275	N	N	1	N	N
3	20230831	150423	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3270	-55	5	-1.65	128309480	38980	74.13	3330	3355	3265	4320	2330	3325	3291.67	3.40	-9264	3388	3356	3328	3296	3268	3342	3282	90	995	500	2190	5	1	18000000	589	-12.39	0.68	12	0.22	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.16	N	019180	500	90 억	612275	N	N	1	N	N
4	20230831	140442	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3275	-50	5	-1.50	113395460	34422	65.46	3330	3355	3265	4320	2330	3325	3294.27	3.40	-7224	3388	3356	3328	3296	3268	3342	3282	90	995	500	2190	5	1	18000000	590	-12.41	0.68	12	0.19	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.16	N	019180	500	90 억	612275	N	N	1	N	N
5	20230831	130433	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3275	-50	5	-1.50	101567300	30810	58.59	3330	3355	3265	4320	2330	3325	3296.57	3.40	-7165	3388	3356	3328	3296	3268	3342	3282	90	995	500	2190	5	1	18000000	590	-12.41	0.68	12	0.17	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.16	N	019180	500	90 억	612275	N	N	1	N	N
6	20230831	120438	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3270	-55	5	-1.65	85234190	25831	49.13	3330	3355	3265	4320	2330	3325	3299.69	3.40	-7017	3388	3356	3328	3296	3268	3342	3282	90	995	500	2190	5	1	18000000	589	-12.39	0.68	12	0.14	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.16	N	019180	500	90 억	612275	N	N	1	N	N
7	20230831	110618	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	-35	5	-1.05	50338000	15177	28.86	3330	3355	3290	4320	2330	3325	3316.73	3.40	-4390	3388	3356	3328	3296	3268	3342	3282	90	995	500	2190	5	1	18000000	592	-12.46	0.68	12	0.08	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.16	N	019180	500	90 억	612275	N	N	1	N	N
8	20230831	100503	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3315	-10	5	-0.30	24306530	7308	13.90	3330	3355	3310	4320	2330	3325	3326.02	3.40	-913	3388	3356	3328	3296	3268	3342	3282	90	995	500	2190	5	1	18000000	597	-12.56	0.69	12	0.04	-264.00	4827.00	4845	20230512	-31.58	3005	20230726	10.32	4845	-31.58	20230512	3005	10.32	20230726	4845	-31.58	20230512	3005	10.32	20230726	2.16	N	019180	500	90 억	612275	N	N	1	N	N
9	20230831	090402	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3335	10	2	0.30	5120945	1539	2.93	3330	3340	3325	4320	2330	3325	3327.45	3.40	-29	3388	3356	3328	3296	3268	3342	3282	90	995	500	2190	5	1	18000000	600	-12.63	0.69	12	0.01	-264.00	4827.00	4845	20230512	-31.17	3005	20230726	10.98	4845	-31.17	20230512	3005	10.98	20230726	4845	-31.17	20230512	3005	10.98	20230726	2.16	N	019180	500	90 억	612275	N	N	1	N	N
10	20230830	160337	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3325	0	3	0.00	169905910	51106	117.39	3330	3360	3300	4320	2330	3325	3324.58	3.35	8492	3401	3362	3326	3287	3251	3382	3307	90	995	500	2190	5	1	18000000	599	-12.59	0.69	12	0.28	-264.00	4827.00	4845	20230512	-31.37	3005	20230726	10.65	4845	-31.37	20230512	3005	10.65	20230726	4845	-31.37	20230512	3005	10.65	20230726	2.14	N	019180	500	90 억	603510	N	N	1	N	N
11	20230830	150413	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3305	-20	5	-0.60	163528045	49185	112.98	3330	3360	3300	4320	2330	3325	3324.75	3.35	8577	3401	3362	3326	3287	3251	3382	3307	90	995	500	2190	5	1	18000000	595	-12.52	0.68	12	0.27	-264.00	4827.00	4845	20230512	-31.79	3005	20230726	9.98	4845	-31.79	20230512	3005	9.98	20230726	4845	-31.79	20230512	3005	9.98	20230726	2.14	N	019180	500	90 억	603510	N	N	0	N	N
12	20230830	140437	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3305	-20	5	-0.60	152625500	45886	105.40	3330	3360	3300	4320	2330	3325	3326.19	3.35	6595	3401	3362	3326	3287	3251	3382	3307	90	995	500	2190	5	1	18000000	595	-12.52	0.68	12	0.25	-264.00	4827.00	4845	20230512	-31.79	3005	20230726	9.98	4845	-31.79	20230512	3005	9.98	20230726	4845	-31.79	20230512	3005	9.98	20230726	2.14	N	019180	500	90 억	603510	N	N	0	N	N
13	20230830	130422	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3310	-15	5	-0.45	129502290	38896	89.34	3330	3360	3310	4320	2330	3325	3329.45	3.35	6151	3401	3362	3326	3287	3251	3382	3307	90	995	500	2190	5	1	18000000	596	-12.54	0.69	12	0.22	-264.00	4827.00	4845	20230512	-31.68	3005	20230726	10.15	4845	-31.68	20230512	3005	10.15	20230726	4845	-31.68	20230512	3005	10.15	20230726	2.14	N	019180	500	90 억	603510	N	N	0	N	N
14	20230830	120431	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3315	-10	5	-0.30	120607005	36214	83.18	3330	3360	3310	4320	2330	3325	3330.40	3.35	5949	3401	3362	3326	3287	3251	3382	3307	90	995	500	2190	5	1	18000000	597	-12.56	0.69	12	0.20	-264.00	4827.00	4845	20230512	-31.58	3005	20230726	10.32	4845	-31.58	20230512	3005	10.32	20230726	4845	-31.58	20230512	3005	10.32	20230726	2.14	N	019180	500	90 억	603510	N	N	0	N	N
15	20230830	110616	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3345	20	2	0.60	81503305	24465	56.20	3330	3360	3310	4320	2330	3325	3331.42	3.35	3026	3401	3362	3326	3287	3251	3382	3307	90	995	500	2190	5	1	18000000	602	-12.67	0.69	12	0.14	-264.00	4827.00	4845	20230512	-30.96	3005	20230726	11.31	4845	-30.96	20230512	3005	11.31	20230726	4845	-30.96	20230512	3005	11.31	20230726	2.14	N	019180	500	90 억	603510	N	N	0	N	N
16	20230830	100452	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3320	-5	5	-0.15	36212545	10865	24.96	3330	3360	3320	4320	2330	3325	3332.95	3.35	1131	3401	3362	3326	3287	3251	3382	3307	90	995	500	2190	5	1	18000000	598	-12.58	0.69	12	0.06	-264.00	4827.00	4845	20230512	-31.48	3005	20230726	10.48	4845	-31.48	20230512	3005	10.48	20230726	4845	-31.48	20230512	3005	10.48	20230726	2.14	N	019180	500	90 억	603510	N	N	0	N	N
17	20230830	090357	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3335	10	2	0.30	10932475	3283	7.54	3330	3335	3325	4320	2330	3325	3330.03	3.35	-601	3401	3362	3326	3287	3251	3382	3307	90	995	500	2190	5	1	18000000	600	-12.63	0.69	12	0.02	-264.00	4827.00	4845	20230512	-31.17	3005	20230726	10.98	4845	-31.17	20230512	3005	10.98	20230726	4845	-31.17	20230512	3005	10.98	20230726	2.14	N	019180	500	90 억	603510	N	N	0	N	N
18	20230829	160333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3325	40	2	1.22	143881860	43183	86.06	3310	3365	3290	4270	2300	3285	3331.91	3.34	2574	3415	3350	3290	3225	3165	3382	3257	90	985	500	2160	5	1	18000000	599	-12.59	0.69	12	0.24	-264.00	4827.00	4845	20230512	-31.37	3005	20230726	10.65	4845	-31.37	20230512	3005	10.65	20230726	4845	-31.37	20230512	3005	10.65	20230726	2.10	N	019180	500	90 억	601050	N	N	1	N	N
19	20230829	150415	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3300	15	2	0.46	126749255	37985	75.70	3310	3365	3300	4270	2300	3285	3336.82	3.34	1804	3415	3350	3290	3225	3165	3382	3257	90	985	500	2160	5	1	18000000	594	-12.50	0.68	12	0.21	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.10	N	019180	500	90 억	601050	N	N	1	N	N
20	20230829	140444	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3320	35	2	1.07	115762785	34667	69.09	3310	3365	3305	4270	2300	3285	3339.28	3.34	1754	3415	3350	3290	3225	3165	3382	3257	90	985	500	2160	5	1	18000000	598	-12.58	0.69	12	0.19	-264.00	4827.00	4845	20230512	-31.48	3005	20230726	10.48	4845	-31.48	20230512	3005	10.48	20230726	4845	-31.48	20230512	3005	10.48	20230726	2.10	N	019180	500	90 억	601050	N	N	1	N	N
21	20230829	130426	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3325	40	2	1.22	101966380	30517	60.82	3310	3365	3305	4270	2300	3285	3341.30	3.34	1479	3415	3350	3290	3225	3165	3382	3257	90	985	500	2160	5	1	18000000	599	-12.59	0.69	12	0.17	-264.00	4827.00	4845	20230512	-31.37	3005	20230726	10.65	4845	-31.37	20230512	3005	10.65	20230726	4845	-31.37	20230512	3005	10.65	20230726	2.10	N	019180	500	90 억	601050	N	N	1	N	N
22	20230829	120439	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3330	45	2	1.37	95121820	28464	56.73	3310	3365	3305	4270	2300	3285	3341.83	3.34	1663	3415	3350	3290	3225	3165	3382	3257	90	985	500	2160	5	1	18000000	599	-12.61	0.69	12	0.16	-264.00	4827.00	4845	20230512	-31.27	3005	20230726	10.82	4845	-31.27	20230512	3005	10.82	20230726	4845	-31.27	20230512	3005	10.82	20230726	2.10	N	019180	500	90 억	601050	N	N	1	N	N
23	20230829	110702	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3310	25	2	0.76	85659145	25632	51.08	3310	3365	3305	4270	2300	3285	3341.88	3.34	1748	3415	3350	3290	3225	3165	3382	3257	90	985	500	2160	5	1	18000000	596	-12.54	0.69	12	0.14	-264.00	4827.00	4845	20230512	-31.68	3005	20230726	10.15	4845	-31.68	20230512	3005	10.15	20230726	4845	-31.68	20230512	3005	10.15	20230726	2.10	N	019180	500	90 억	601050	N	N	1	N	N
24	20230829	100505	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3350	65	2	1.98	63140470	18881	37.63	3310	3365	3305	4270	2300	3285	3344.13	3.34	145	3415	3350	3290	3225	3165	3382	3257	90	985	500	2160	5	1	18000000	603	-12.69	0.69	12	0.10	-264.00	4827.00	4845	20230512	-30.86	3005	20230726	11.48	4845	-30.86	20230512	3005	11.48	20230726	4845	-30.86	20230512	3005	11.48	20230726	2.10	N	019180	500	90 억	601050	N	N	1	N	N
25	20230829	090325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3335	50	2	1.52	4736590	1431	2.85	3310	3335	3305	4270	2300	3285	3309.99	3.34	141	3415	3350	3290	3225	3165	3382	3257	90	985	500	2160	5	1	18000000	600	-12.63	0.69	12	0.01	-264.00	4827.00	4845	20230512	-31.17	3005	20230726	10.98	4845	-31.17	20230512	3005	10.98	20230726	4845	-31.17	20230512	3005	10.98	20230726	2.10	N	019180	500	90 억	601050	N	N	1	N	N
26	20230828	160325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3285	35	2	1.08	164874585	50151	70.69	3235	3355	3230	4225	2275	3250	3287.56	3.31	3865	3373	3311	3278	3216	3183	3295	3200	90	975	500	2140	5	1	18000000	591	-12.44	0.68	12	0.28	-264.00	4827.00	4845	20230512	-32.20	3005	20230726	9.32	4845	-32.20	20230512	3005	9.32	20230726	4845	-32.20	20230512	3005	9.32	20230726	2.11	N	019180	500	90 억	596614	N	N	1	N	N
27	20230828	150328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3310	60	2	1.85	162556775	49446	69.70	3235	3355	3230	4225	2275	3250	3287.56	3.31	3843	3373	3311	3278	3216	3183	3295	3200	90	975	500	2140	5	1	18000000	596	-12.54	0.69	12	0.27	-264.00	4827.00	4845	20230512	-31.68	3005	20230726	10.15	4845	-31.68	20230512	3005	10.15	20230726	4845	-31.68	20230512	3005	10.15	20230726	2.11	N	019180	500	90 억	596614	N	N	1	N	N
28	20230828	140328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3325	75	2	2.31	154624385	47045	66.32	3235	3355	3230	4225	2275	3250	3286.73	3.31	2248	3373	3311	3278	3216	3183	3295	3200	90	975	500	2140	5	1	18000000	599	-12.59	0.69	12	0.26	-264.00	4827.00	4845	20230512	-31.37	3005	20230726	10.65	4845	-31.37	20230512	3005	10.65	20230726	4845	-31.37	20230512	3005	10.65	20230726	2.11	N	019180	500	90 억	596614	N	N	1	N	N
29	20230828	130332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3350	100	2	3.08	136970970	41694	58.77	3235	3355	3230	4225	2275	3250	3285.15	3.31	1906	3373	3311	3278	3216	3183	3295	3200	90	975	500	2140	5	1	18000000	603	-12.69	0.69	12	0.23	-264.00	4827.00	4845	20230512	-30.86	3005	20230726	11.48	4845	-30.86	20230512	3005	11.48	20230726	4845	-30.86	20230512	3005	11.48	20230726	2.11	N	019180	500	90 억	596614	N	N	1	N	N
30	20230828	120328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3305	55	2	1.69	101691200	31115	43.86	3235	3320	3230	4225	2275	3250	3268.24	3.31	4017	3373	3311	3278	3216	3183	3295	3200	90	975	500	2140	5	1	18000000	595	-12.52	0.68	12	0.17	-264.00	4827.00	4845	20230512	-31.79	3005	20230726	9.98	4845	-31.79	20230512	3005	9.98	20230726	4845	-31.79	20230512	3005	9.98	20230726	2.11	N	019180	500	90 억	596614	N	N	1	N	N
31	20230828	110326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	30	2	0.92	84937140	26043	36.71	3235	3310	3230	4225	2275	3250	3261.42	3.31	1920	3373	3311	3278	3216	3183	3295	3200	90	975	500	2140	5	1	18000000	590	-12.42	0.68	12	0.14	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.11	N	019180	500	90 억	596614	N	N	1	N	N
32	20230828	100322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	40	2	1.23	52277325	16078	22.66	3235	3310	3230	4225	2275	3250	3251.48	3.31	-1900	3373	3311	3278	3216	3183	3295	3200	90	975	500	2140	5	1	18000000	592	-12.46	0.68	12	0.09	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.11	N	019180	500	90 억	596614	N	N	1	N	N
33	20230828	090328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	30	2	0.92	16048965	4949	6.98	3235	3280	3230	4225	2275	3250	3242.87	3.31	433	3373	3311	3278	3216	3183	3295	3200	90	975	500	2140	5	1	18000000	590	-12.42	0.68	12	0.03	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.11	N	019180	500	90 억	596614	N	N	1	N	N
34	20230825	160325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3250	-95	5	-2.84	232503570	70834	137.99	3320	3340	3245	4345	2345	3345	3282.91	3.38	-11931	3455	3400	3310	3255	3165	3427	3282	90	1000	500	2200	5	1	18000000	585	-12.31	0.67	12	0.39	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.12	N	019180	500	90 억	608864	N	N	1	N	N
35	20230825	150327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3255	-90	5	-2.69	210424365	64047	124.77	3320	3340	3245	4345	2345	3345	3285.47	3.38	-11560	3455	3400	3310	3255	3165	3427	3282	90	1000	500	2200	5	1	18000000	586	-12.33	0.67	12	0.36	-264.00	4827.00	4845	20230512	-32.82	3005	20230726	8.32	4845	-32.82	20230512	3005	8.32	20230726	4845	-32.82	20230512	3005	8.32	20230726	2.12	N	019180	500	90 억	608864	N	N	3	N	N
36	20230825	140326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3265	-80	5	-2.39	156666440	47546	92.62	3320	3340	3265	4345	2345	3345	3295.05	3.38	-7316	3455	3400	3310	3255	3165	3427	3282	90	1000	500	2200	5	1	18000000	588	-12.37	0.68	12	0.26	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.12	N	019180	500	90 억	608864	N	N	3	N	N
37	20230825	130326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	-55	5	-1.64	113042495	34242	66.71	3320	3340	3265	4345	2345	3345	3301.28	3.38	-4589	3455	3400	3310	3255	3165	3427	3282	90	1000	500	2200	5	1	18000000	592	-12.46	0.68	12	0.19	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.12	N	019180	500	90 억	608864	N	N	3	N	N
38	20230825	120326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	-55	5	-1.64	88802180	26847	52.30	3320	3340	3290	4345	2345	3345	3307.71	3.38	-2081	3455	3400	3310	3255	3165	3427	3282	90	1000	500	2200	5	1	18000000	592	-12.46	0.68	12	0.15	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.12	N	019180	500	90 억	608864	N	N	3	N	N
39	20230825	110326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3300	-45	5	-1.35	61081555	18438	35.92	3320	3340	3300	4345	2345	3345	3312.81	3.38	-253	3455	3400	3310	3255	3165	3427	3282	90	1000	500	2200	5	1	18000000	594	-12.50	0.68	12	0.10	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.12	N	019180	500	90 억	608864	N	N	3	N	N
40	20230825	100326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3310	-35	5	-1.05	38445730	11587	22.57	3320	3340	3305	4345	2345	3345	3318.01	3.38	2002	3455	3400	3310	3255	3165	3427	3282	90	1000	500	2200	5	1	18000000	596	-12.54	0.69	12	0.06	-264.00	4827.00	4845	20230512	-31.68	3005	20230726	10.15	4845	-31.68	20230512	3005	10.15	20230726	4845	-31.68	20230512	3005	10.15	20230726	2.12	N	019180	500	90 억	608864	N	N	3	N	N
41	20230825	090327	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3310	-35	5	-1.05	6147575	1854	3.61	3320	3320	3310	4345	2345	3345	3315.84	3.38	97	3455	3400	3310	3255	3165	3427	3282	90	1000	500	2200	5	1	18000000	596	-12.54	0.69	12	0.01	-264.00	4827.00	4845	20230512	-31.68	3005	20230726	10.15	4845	-31.68	20230512	3005	10.15	20230726	4845	-31.68	20230512	3005	10.15	20230726	2.12	N	019180	500	90 억	608864	N	N	3	N	N
42	20230824	160324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3345	60	2	1.83	170518170	51331	116.11	3275	3365	3220	4270	2300	3285	3321.93	3.38	-2220	3328	3306	3268	3246	3208	3317	3257	90	985	500	2160	5	1	18000000	602	-12.67	0.69	12	0.29	-264.00	4827.00	4845	20230512	-30.96	3005	20230726	11.31	4845	-30.96	20230512	3005	11.31	20230726	4845	-30.96	20230512	3005	11.31	20230726	2.19	N	019180	500	90 억	608587	N	N	3	N	N
43	20230824	150322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3340	55	2	1.67	162678345	48987	110.81	3275	3365	3220	4270	2300	3285	3320.85	3.38	-1893	3328	3306	3268	3246	3208	3317	3257	90	985	500	2160	5	1	18000000	601	-12.65	0.69	12	0.27	-264.00	4827.00	4845	20230512	-31.06	3005	20230726	11.15	4845	-31.06	20230512	3005	11.15	20230726	4845	-31.06	20230512	3005	11.15	20230726	2.19	N	019180	500	90 억	608587	N	N	4	N	N
44	20230824	140324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3355	70	2	2.13	150165160	45235	102.32	3275	3365	3220	4270	2300	3285	3319.67	3.38	-769	3328	3306	3268	3246	3208	3317	3257	90	985	500	2160	5	1	18000000	604	-12.71	0.70	12	0.25	-264.00	4827.00	4845	20230512	-30.75	3005	20230726	11.65	4845	-30.75	20230512	3005	11.65	20230726	4845	-30.75	20230512	3005	11.65	20230726	2.19	N	019180	500	90 억	608587	N	N	4	N	N
45	20230824	130325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3355	70	2	2.13	144055655	43412	98.19	3275	3365	3220	4270	2300	3285	3318.34	3.38	532	3328	3306	3268	3246	3208	3317	3257	90	985	500	2160	5	1	18000000	604	-12.71	0.70	12	0.24	-264.00	4827.00	4845	20230512	-30.75	3005	20230726	11.65	4845	-30.75	20230512	3005	11.65	20230726	4845	-30.75	20230512	3005	11.65	20230726	2.19	N	019180	500	90 억	608587	N	N	4	N	N
46	20230824	120326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3350	65	2	1.98	101713225	30788	69.64	3275	3350	3220	4270	2300	3285	3303.66	3.38	1525	3328	3306	3268	3246	3208	3317	3257	90	985	500	2160	5	1	18000000	603	-12.69	0.69	12	0.17	-264.00	4827.00	4845	20230512	-30.86	3005	20230726	11.48	4845	-30.86	20230512	3005	11.48	20230726	4845	-30.86	20230512	3005	11.48	20230726	2.19	N	019180	500	90 억	608587	N	N	4	N	N
47	20230824	110324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3340	55	2	1.67	86528000	26242	59.36	3275	3345	3220	4270	2300	3285	3297.31	3.38	2034	3328	3306	3268	3246	3208	3317	3257	90	985	500	2160	5	1	18000000	601	-12.65	0.69	12	0.15	-264.00	4827.00	4845	20230512	-31.06	3005	20230726	11.15	4845	-31.06	20230512	3005	11.15	20230726	4845	-31.06	20230512	3005	11.15	20230726	2.19	N	019180	500	90 억	608587	N	N	4	N	N
48	20230824	100323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3315	30	2	0.91	69144200	21021	47.55	3275	3320	3220	4270	2300	3285	3289.29	3.38	2732	3328	3306	3268	3246	3208	3317	3257	90	985	500	2160	5	1	18000000	597	-12.56	0.69	12	0.12	-264.00	4827.00	4845	20230512	-31.58	3005	20230726	10.32	4845	-31.58	20230512	3005	10.32	20230726	4845	-31.58	20230512	3005	10.32	20230726	2.19	N	019180	500	90 억	608587	N	N	4	N	N
49	20230824	090326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3300	15	2	0.46	17591810	5409	12.23	3275	3300	3220	4270	2300	3285	3252.32	3.38	1113	3328	3306	3268	3246	3208	3317	3257	90	985	500	2160	5	1	18000000	594	-12.50	0.68	12	0.03	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.19	N	019180	500	90 억	608587	N	N	4	N	N
50	20230823	160322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3285	0	3	0.00	143515130	43901	78.53	3260	3290	3230	4270	2300	3285	3269.04	3.37	1548	3361	3322	3291	3252	3221	3307	3237	90	985	500	2160	5	1	18000000	591	-12.44	0.68	12	0.24	-264.00	4827.00	4845	20230512	-32.20	3005	20230726	9.32	4845	-32.20	20230512	3005	9.32	20230726	4845	-32.20	20230512	3005	9.32	20230726	2.28	N	019180	500	90 억	606495	N	N	4	N	N
51	20230823	150323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	-5	5	-0.15	122535540	37495	67.07	3260	3290	3230	4270	2300	3285	3268.05	3.37	1814	3361	3322	3291	3252	3221	3307	3237	90	985	500	2160	5	1	18000000	590	-12.42	0.68	12	0.21	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.28	N	019180	500	90 억	606495	N	N	4	N	N
52	20230823	140325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3275	-10	5	-0.30	101298595	31008	55.46	3260	3290	3230	4270	2300	3285	3266.85	3.37	103	3361	3322	3291	3252	3221	3307	3237	90	985	500	2160	5	1	18000000	590	-12.41	0.68	12	0.17	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.28	N	019180	500	90 억	606495	N	N	4	N	N
53	20230823	130324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	-5	5	-0.15	85580130	26216	46.89	3260	3290	3230	4270	2300	3285	3264.42	3.37	747	3361	3322	3291	3252	3221	3307	3237	90	985	500	2160	5	1	18000000	590	-12.42	0.68	12	0.15	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.28	N	019180	500	90 억	606495	N	N	4	N	N
54	20230823	120325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	-5	5	-0.15	81585195	24998	44.71	3260	3290	3230	4270	2300	3285	3263.67	3.37	745	3361	3322	3291	3252	3221	3307	3237	90	985	500	2160	5	1	18000000	590	-12.42	0.68	12	0.14	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.28	N	019180	500	90 억	606495	N	N	4	N	N
55	20230823	110323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	-5	5	-0.15	51715520	15836	28.33	3260	3290	3230	4270	2300	3285	3265.69	3.37	-364	3361	3322	3291	3252	3221	3307	3237	90	985	500	2160	5	1	18000000	590	-12.42	0.68	12	0.09	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.28	N	019180	500	90 억	606495	N	N	4	N	N
56	20230823	100323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	-5	5	-0.15	31074125	9548	17.08	3260	3285	3230	4270	2300	3285	3254.52	3.37	-12	3361	3322	3291	3252	3221	3307	3237	90	985	500	2160	5	1	18000000	590	-12.42	0.68	12	0.05	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.28	N	019180	500	90 억	606495	N	N	4	N	N
57	20230823	090326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3245	-40	5	-1.22	2830410	868	1.55	3260	3285	3240	4270	2300	3285	3260.84	3.37	-367	3361	3322	3291	3252	3221	3307	3237	90	985	500	2160	5	1	18000000	584	-12.29	0.67	12	0.00	-264.00	4827.00	4845	20230512	-33.02	3005	20230726	7.99	4845	-33.02	20230512	3005	7.99	20230726	4845	-33.02	20230512	3005	7.99	20230726	2.28	N	019180	500	90 억	606495	N	N	4	N	N
58	20230822	160321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3285	-5	5	-0.15	182367670	55457	57.76	3320	3330	3260	4275	2305	3290	3288.45	3.37	-279	3413	3351	3303	3241	3193	3327	3217	90	985	500	2170	5	1	18000000	591	-12.44	0.68	12	0.31	-264.00	4827.00	4845	20230512	-32.20	3005	20230726	9.32	4845	-32.20	20230512	3005	9.32	20230726	4845	-32.20	20230512	3005	9.32	20230726	2.29	N	019180	500	90 억	606774	N	N	4	N	N
59	20230822	150322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	0	3	0.00	168108725	51108	53.23	3320	3330	3265	4275	2305	3290	3289.28	3.37	617	3413	3351	3303	3241	3193	3327	3217	90	985	500	2170	5	1	18000000	592	-12.46	0.68	12	0.28	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.29	N	019180	500	90 억	606774	N	N	8	N	N
60	20230822	140324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3300	10	2	0.30	120620110	36615	38.14	3320	3330	3280	4275	2305	3290	3294.28	3.37	2521	3413	3351	3303	3241	3193	3327	3217	90	985	500	2170	5	1	18000000	594	-12.50	0.68	12	0.20	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.29	N	019180	500	90 억	606774	N	N	8	N	N
61	20230822	130321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3305	15	2	0.46	104173325	31619	32.93	3320	3330	3280	4275	2305	3290	3294.64	3.37	2646	3413	3351	3303	3241	3193	3327	3217	90	985	500	2170	5	1	18000000	595	-12.52	0.68	12	0.18	-264.00	4827.00	4845	20230512	-31.79	3005	20230726	9.98	4845	-31.79	20230512	3005	9.98	20230726	4845	-31.79	20230512	3005	9.98	20230726	2.29	N	019180	500	90 억	606774	N	N	8	N	N
62	20230822	120317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3305	15	2	0.46	70932810	21519	22.41	3320	3330	3280	4275	2305	3290	3296.29	3.37	1721	3413	3351	3303	3241	3193	3327	3217	90	985	500	2170	5	1	18000000	595	-12.52	0.68	12	0.12	-264.00	4827.00	4845	20230512	-31.79	3005	20230726	9.98	4845	-31.79	20230512	3005	9.98	20230726	4845	-31.79	20230512	3005	9.98	20230726	2.29	N	019180	500	90 억	606774	N	N	8	N	N
63	20230822	110321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	-10	5	-0.30	68745415	20857	21.72	3320	3330	3280	4275	2305	3290	3296.04	3.37	2177	3413	3351	3303	3241	3193	3327	3217	90	985	500	2170	5	1	18000000	590	-12.42	0.68	12	0.12	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.29	N	019180	500	90 억	606774	N	N	8	N	N
64	20230822	100319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3300	10	2	0.30	24282295	7356	7.66	3320	3330	3285	4275	2305	3290	3301.02	3.37	-1160	3413	3351	3303	3241	3193	3327	3217	90	985	500	2170	5	1	18000000	594	-12.50	0.68	12	0.04	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.29	N	019180	500	90 억	606774	N	N	8	N	N
65	20230822	090320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3325	35	2	1.06	1700155	512	0.53	3320	3330	3320	4275	2305	3290	3320.62	3.37	-292	3413	3351	3303	3241	3193	3327	3217	90	985	500	2170	5	1	18000000	599	-12.59	0.69	12	0.00	-264.00	4827.00	4845	20230512	-31.37	3005	20230726	10.65	4845	-31.37	20230512	3005	10.65	20230726	4845	-31.37	20230512	3005	10.65	20230726	2.29	N	019180	500	90 억	606774	N	N	8	N	N
66	20230821	160321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	-40	5	-1.20	314314780	95205	143.34	3300	3365	3255	4325	2335	3330	3301.46	3.41	-4848	3450	3390	3315	3255	3180	3420	3285	90	995	500	2190	5	1	18000000	592	-12.46	0.68	12	0.53	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.35	N	019180	500	90 억	614024	N	N	8	N	N
67	20230821	150321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3265	-65	5	-1.95	294940315	89309	134.47	3300	3365	3255	4325	2335	3330	3302.47	3.41	-3854	3450	3390	3315	3255	3180	3420	3285	90	995	500	2190	5	1	18000000	588	-12.37	0.68	12	0.50	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.35	N	019180	500	90 억	614024	N	N	9	N	N
68	20230821	140323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3270	-60	5	-1.80	230775135	69670	104.90	3300	3365	3265	4325	2335	3330	3312.40	3.41	-2675	3450	3390	3315	3255	3180	3420	3285	90	995	500	2190	5	1	18000000	589	-12.39	0.68	12	0.39	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.35	N	019180	500	90 억	614024	N	N	9	N	N
69	20230821	130324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3325	-5	5	-0.15	125931635	37764	56.86	3300	3365	3285	4325	2335	3330	3334.70	3.41	-5686	3450	3390	3315	3255	3180	3420	3285	90	995	500	2190	5	1	18000000	599	-12.59	0.69	12	0.21	-264.00	4827.00	4845	20230512	-31.37	3005	20230726	10.65	4845	-31.37	20230512	3005	10.65	20230726	4845	-31.37	20230512	3005	10.65	20230726	2.35	N	019180	500	90 억	614024	N	N	9	N	N
70	20230821	120323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3350	20	2	0.60	98497360	29516	44.44	3300	3365	3285	4325	2335	3330	3337.08	3.41	-5245	3450	3390	3315	3255	3180	3420	3285	90	995	500	2190	5	1	18000000	603	-12.69	0.69	12	0.16	-264.00	4827.00	4845	20230512	-30.86	3005	20230726	11.48	4845	-30.86	20230512	3005	11.48	20230726	4845	-30.86	20230512	3005	11.48	20230726	2.35	N	019180	500	90 억	614024	N	N	9	N	N
71	20230821	110322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3355	25	2	0.75	88661430	26576	40.01	3300	3365	3285	4325	2335	3330	3336.15	3.41	-3991	3450	3390	3315	3255	3180	3420	3285	90	995	500	2190	5	1	18000000	604	-12.71	0.70	12	0.15	-264.00	4827.00	4845	20230512	-30.75	3005	20230726	11.65	4845	-30.75	20230512	3005	11.65	20230726	4845	-30.75	20230512	3005	11.65	20230726	2.35	N	019180	500	90 억	614024	N	N	9	N	N
72	20230821	100321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3360	30	2	0.90	57469460	17280	26.02	3300	3365	3285	4325	2335	3330	3325.78	3.41	20	3450	3390	3315	3255	3180	3420	3285	90	995	500	2190	5	1	18000000	605	-12.73	0.70	12	0.10	-264.00	4827.00	4845	20230512	-30.65	3005	20230726	11.81	4845	-30.65	20230512	3005	11.81	20230726	4845	-30.65	20230512	3005	11.81	20230726	2.35	N	019180	500	90 억	614024	N	N	9	N	N
73	20230821	090326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3330	0	3	0.00	5353860	1610	2.42	3300	3330	3300	4325	2335	3330	3325.38	3.41	-30	3450	3390	3315	3255	3180	3420	3285	90	995	500	2190	5	1	18000000	599	-12.61	0.69	12	0.01	-264.00	4827.00	4845	20230512	-31.27	3005	20230726	10.82	4845	-31.27	20230512	3005	10.82	20230726	4845	-31.27	20230512	3005	10.82	20230726	2.35	N	019180	500	90 억	614024	N	N	9	N	N
74	20230818	160321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3330	5	2	0.15	217366155	65361	42.34	3240	3375	3240	4320	2330	3325	3325.62	3.37	3993	3465	3395	3285	3215	3105	3430	3250	90	995	500	2190	5	1	18000000	599	-12.61	0.69	12	0.36	-264.00	4827.00	4845	20230512	-31.27	3005	20230726	10.82	4845	-31.27	20230512	3005	10.82	20230726	4845	-31.27	20230512	3005	10.82	20230726	2.29	N	019180	500	90 억	607113	N	N	9	N	N
75	20230818	150319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3310	-15	5	-0.45	208067615	62565	40.53	3240	3375	3240	4320	2330	3325	3325.62	3.37	4968	3465	3395	3285	3215	3105	3430	3250	90	995	500	2190	5	1	18000000	596	-12.54	0.69	12	0.35	-264.00	4827.00	4845	20230512	-31.68	3005	20230726	10.15	4845	-31.68	20230512	3005	10.15	20230726	4845	-31.68	20230512	3005	10.15	20230726	2.29	N	019180	500	90 억	607113	N	N	21	N	N
76	20230818	140321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3335	10	2	0.30	174638975	52444	33.98	3240	3375	3240	4320	2330	3325	3330.01	3.37	3309	3465	3395	3285	3215	3105	3430	3250	90	995	500	2190	5	1	18000000	600	-12.63	0.69	12	0.29	-264.00	4827.00	4845	20230512	-31.17	3005	20230726	10.98	4845	-31.17	20230512	3005	10.98	20230726	4845	-31.17	20230512	3005	10.98	20230726	2.29	N	019180	500	90 억	607113	N	N	21	N	N
77	20230818	130317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3375	50	2	1.50	136238850	40939	26.52	3240	3375	3240	4320	2330	3325	3327.85	3.37	5446	3465	3395	3285	3215	3105	3430	3250	90	995	500	2190	5	1	18000000	608	-12.78	0.70	12	0.23	-264.00	4827.00	4845	20230512	-30.34	3005	20230726	12.31	4845	-30.34	20230512	3005	12.31	20230726	4845	-30.34	20230512	3005	12.31	20230726	2.29	N	019180	500	90 억	607113	N	N	21	N	N
78	20230818	120328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3330	5	2	0.15	96665655	29145	18.88	3240	3370	3240	4320	2330	3325	3316.71	3.37	3529	3465	3395	3285	3215	3105	3430	3250	90	995	500	2190	5	1	18000000	599	-12.61	0.69	12	0.16	-264.00	4827.00	4845	20230512	-31.27	3005	20230726	10.82	4845	-31.27	20230512	3005	10.82	20230726	4845	-31.27	20230512	3005	10.82	20230726	2.29	N	019180	500	90 억	607113	N	N	21	N	N
79	20230818	110319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3340	15	2	0.45	65021200	19685	12.75	3240	3350	3240	4320	2330	3325	3303.08	3.37	5222	3465	3395	3285	3215	3105	3430	3250	90	995	500	2190	5	1	18000000	601	-12.65	0.69	12	0.11	-264.00	4827.00	4845	20230512	-31.06	3005	20230726	11.15	4845	-31.06	20230512	3005	11.15	20230726	4845	-31.06	20230512	3005	11.15	20230726	2.29	N	019180	500	90 억	607113	N	N	21	N	N
80	20230818	100321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3335	10	2	0.30	41035300	12486	8.09	3240	3335	3240	4320	2330	3325	3286.50	3.37	6411	3465	3395	3285	3215	3105	3430	3250	90	995	500	2190	5	1	18000000	600	-12.63	0.69	12	0.07	-264.00	4827.00	4845	20230512	-31.17	3005	20230726	10.98	4845	-31.17	20230512	3005	10.98	20230726	4845	-31.17	20230512	3005	10.98	20230726	2.29	N	019180	500	90 억	607113	N	N	21	N	N
81	20230818	090321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	-45	5	-1.35	10185675	3120	2.02	3240	3300	3240	4320	2330	3325	3264.64	3.37	-58	3465	3395	3285	3215	3105	3430	3250	90	995	500	2190	5	1	18000000	590	-12.42	0.68	12	0.02	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.29	N	019180	500	90 억	607113	N	N	21	N	N
82	20230817	160321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3325	10	2	0.30	503222030	154350	57.60	3265	3355	3175	4305	2325	3315	3260.09	3.42	-12903	3558	3436	3353	3231	3148	3395	3190	90	990	500	2180	5	1	18000000	599	-12.59	0.69	12	0.86	-264.00	4827.00	4845	20230512	-31.37	3005	20230726	10.65	4845	-31.37	20230512	3005	10.65	20230726	4845	-31.37	20230512	3005	10.65	20230726	2.37	N	019180	500	90 억	614705	N	N	21	N	N
83	20230817	150324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3350	35	2	1.06	490868845	150642	56.22	3265	3355	3175	4305	2325	3315	3258.32	3.42	-11553	3558	3436	3353	3231	3148	3395	3190	90	990	500	2180	5	1	18000000	603	-12.69	0.69	12	0.84	-264.00	4827.00	4845	20230512	-30.86	3005	20230726	11.48	4845	-30.86	20230512	3005	11.48	20230726	4845	-30.86	20230512	3005	11.48	20230726	2.37	N	019180	500	90 억	614705	N	N	2	N	N
84	20230817	140320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3330	15	2	0.45	425334290	131029	48.90	3265	3345	3175	4305	2325	3315	3245.84	3.42	-12616	3558	3436	3353	3231	3148	3395	3190	90	990	500	2180	5	1	18000000	599	-12.61	0.69	12	0.73	-264.00	4827.00	4845	20230512	-31.27	3005	20230726	10.82	4845	-31.27	20230512	3005	10.82	20230726	4845	-31.27	20230512	3005	10.82	20230726	2.37	N	019180	500	90 억	614705	N	N	2	N	N
85	20230817	130319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3320	5	2	0.15	384376890	118731	44.31	3265	3330	3175	4305	2325	3315	3237.05	3.42	-11118	3558	3436	3353	3231	3148	3395	3190	90	990	500	2180	5	1	18000000	598	-12.58	0.69	12	0.66	-264.00	4827.00	4845	20230512	-31.48	3005	20230726	10.48	4845	-31.48	20230512	3005	10.48	20230726	4845	-31.48	20230512	3005	10.48	20230726	2.37	N	019180	500	90 억	614705	N	N	2	N	N
86	20230817	120319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	-25	5	-0.75	334072580	103509	38.63	3265	3290	3175	4305	2325	3315	3227.05	3.42	-11196	3558	3436	3353	3231	3148	3395	3190	90	990	500	2180	5	1	18000000	592	-12.46	0.68	12	0.58	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.37	N	019180	500	90 억	614705	N	N	2	N	N
87	20230817	110321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3260	-55	5	-1.66	301802625	93641	34.94	3265	3275	3175	4305	2325	3315	3222.48	3.42	-10440	3558	3436	3353	3231	3148	3395	3190	90	990	500	2180	5	1	18000000	587	-12.35	0.68	12	0.52	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.37	N	019180	500	90 억	614705	N	N	2	N	N
88	20230817	100319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3235	-80	5	-2.41	245455415	76307	28.48	3265	3270	3175	4305	2325	3315	3216.03	3.42	-6672	3558	3436	3353	3231	3148	3395	3190	90	990	500	2180	5	1	18000000	582	-12.25	0.67	12	0.42	-264.00	4827.00	4845	20230512	-33.23	3005	20230726	7.65	4845	-33.23	20230512	3005	7.65	20230726	4845	-33.23	20230512	3005	7.65	20230726	2.37	N	019180	500	90 억	614705	N	N	2	N	N
89	20230817	090319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3220	-95	5	-2.87	38658765	11917	4.45	3265	3270	3215	4305	2325	3315	3240.89	3.42	-2177	3558	3436	3353	3231	3148	3395	3190	90	990	500	2180	5	1	18000000	580	-12.20	0.67	12	0.07	-264.00	4827.00	4845	20230512	-33.54	3005	20230726	7.15	4845	-33.54	20230512	3005	7.15	20230726	4845	-33.54	20230512	3005	7.15	20230726	2.37	N	019180	500	90 억	614705	N	N	2	N	N
90	20230816	160320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3315	-115	5	-3.35	896283235	267752	73.26	3475	3475	3270	4455	2405	3430	3347.13	3.74	-55978	3630	3530	3385	3285	3140	3580	3335	90	1025	500	2260	5	1	18000000	597	-12.56	0.69	12	1.49	-264.00	4827.00	4845	20230512	-31.58	3005	20230726	10.32	4845	-31.58	20230512	3005	10.32	20230726	4845	-31.58	20230512	3005	10.32	20230726	2.38	N	019180	500	90 억	673543	N	N	2	N	N
91	20230816	150320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3325	-105	5	-3.06	852395445	254467	69.63	3475	3475	3270	4455	2405	3430	3349.41	3.74	-53697	3630	3530	3385	3285	3140	3580	3335	90	1025	500	2260	5	1	18000000	599	-12.59	0.69	12	1.41	-264.00	4827.00	4845	20230512	-31.37	3005	20230726	10.65	4845	-31.37	20230512	3005	10.65	20230726	4845	-31.37	20230512	3005	10.65	20230726	2.38	N	019180	500	90 억	673543	N	N	3	N	N
92	20230816	140319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3315	-115	5	-3.35	806898970	240728	65.87	3475	3475	3270	4455	2405	3430	3351.59	3.74	-53072	3630	3530	3385	3285	3140	3580	3335	90	1025	500	2260	5	1	18000000	597	-12.56	0.69	12	1.34	-264.00	4827.00	4845	20230512	-31.58	3005	20230726	10.32	4845	-31.58	20230512	3005	10.32	20230726	4845	-31.58	20230512	3005	10.32	20230726	2.38	N	019180	500	90 억	673543	N	N	3	N	N
93	20230816	130320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3325	-105	5	-3.06	723955290	215732	59.03	3475	3475	3270	4455	2405	3430	3355.46	3.74	-50118	3630	3530	3385	3285	3140	3580	3335	90	1025	500	2260	5	1	18000000	599	-12.59	0.69	12	1.20	-264.00	4827.00	4845	20230512	-31.37	3005	20230726	10.65	4845	-31.37	20230512	3005	10.65	20230726	4845	-31.37	20230512	3005	10.65	20230726	2.38	N	019180	500	90 억	673543	N	N	3	N	N
94	20230816	120323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3330	-100	5	-2.92	646620580	192430	52.65	3475	3475	3270	4455	2405	3430	3359.93	3.74	-58662	3630	3530	3385	3285	3140	3580	3335	90	1025	500	2260	5	1	18000000	599	-12.61	0.69	12	1.07	-264.00	4827.00	4845	20230512	-31.27	3005	20230726	10.82	4845	-31.27	20230512	3005	10.82	20230726	4845	-31.27	20230512	3005	10.82	20230726	2.38	N	019180	500	90 억	673543	N	N	3	N	N
95	20230816	110322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3335	-95	5	-2.77	562982300	167301	45.78	3475	3475	3270	4455	2405	3430	3364.70	3.74	-57258	3630	3530	3385	3285	3140	3580	3335	90	1025	500	2260	5	1	18000000	600	-12.63	0.69	12	0.93	-264.00	4827.00	4845	20230512	-31.17	3005	20230726	10.98	4845	-31.17	20230512	3005	10.98	20230726	4845	-31.17	20230512	3005	10.98	20230726	2.38	N	019180	500	90 억	673543	N	N	3	N	N
96	20230816	100317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	-140	5	-4.08	484438680	143761	39.34	3475	3475	3270	4455	2405	3430	3369.33	3.74	-48392	3630	3530	3385	3285	3140	3580	3335	90	1025	500	2260	5	1	18000000	592	-12.46	0.68	12	0.80	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.38	N	019180	500	90 억	673543	N	N	3	N	N
97	20230816	090317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3420	-10	5	-0.29	137814950	39964	10.94	3475	3475	3420	4455	2405	3430	3448.95	3.74	-18812	3630	3530	3385	3285	3140	3580	3335	90	1025	500	2260	5	1	18000000	616	-12.95	0.71	12	0.22	-264.00	4827.00	4845	20230512	-29.41	3005	20230726	13.81	4845	-29.41	20230512	3005	13.81	20230726	4845	-29.41	20230512	3005	13.81	20230726	2.38	N	019180	500	90 억	673543	N	N	3	N	N
98	20230814	160316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3430	115	2	3.47	1236266755	364208	513.06	3320	3485	3240	4305	2325	3315	3394.40	4.16	-69285	3395	3355	3305	3265	3215	3375	3285	90	990	500	2180	5	1	18000000	617	-12.99	0.71	12	2.02	-264.00	4827.00	4845	20230512	-29.21	3005	20230726	14.14	4845	-29.21	20230512	3005	14.14	20230726	4845	-29.21	20230512	3005	14.14	20230726	2.39	N	019180	500	90 억	749395	N	N	3	N	N
99	20230814	150316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3410	95	2	2.87	1006185665	296975	418.35	3320	3485	3240	4305	2325	3315	3388.12	4.16	-60751	3395	3355	3305	3265	3215	3375	3285	90	990	500	2180	5	1	18000000	614	-12.92	0.71	12	1.65	-264.00	4827.00	4845	20230512	-29.62	3005	20230726	13.48	4845	-29.62	20230512	3005	13.48	20230726	4845	-29.62	20230512	3005	13.48	20230726	2.39	N	019180	500	90 억	749395	N	N	4	N	N
100	20230814	140317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	-35	5	-1.06	132264880	40232	56.68	3320	3335	3240	4305	2325	3315	3287.55	4.16	-21540	3395	3355	3305	3265	3215	3375	3285	90	990	500	2180	5	1	18000000	590	-12.42	0.68	12	0.22	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.39	N	019180	500	90 억	749395	N	N	4	N	N
101	20230814	130316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3285	-30	5	-0.90	123942425	37691	53.10	3320	3335	3240	4305	2325	3315	3288.38	4.16	-19327	3395	3355	3305	3265	3215	3375	3285	90	990	500	2180	5	1	18000000	591	-12.44	0.68	12	0.21	-264.00	4827.00	4845	20230512	-32.20	3005	20230726	9.32	4845	-32.20	20230512	3005	9.32	20230726	4845	-32.20	20230512	3005	9.32	20230726	2.39	N	019180	500	90 억	749395	N	N	4	N	N
102	20230814	120315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3270	-45	5	-1.36	117941855	35857	50.51	3320	3335	3240	4305	2325	3315	3289.23	4.16	-17801	3395	3355	3305	3265	3215	3375	3285	90	990	500	2180	5	1	18000000	589	-12.39	0.68	12	0.20	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.39	N	019180	500	90 억	749395	N	N	4	N	N
103	20230814	110315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3295	-20	5	-0.60	99896115	30338	42.74	3320	3335	3240	4305	2325	3315	3292.77	4.16	-15695	3395	3355	3305	3265	3215	3375	3285	90	990	500	2180	5	1	18000000	593	-12.48	0.68	12	0.17	-264.00	4827.00	4845	20230512	-31.99	3005	20230726	9.65	4845	-31.99	20230512	3005	9.65	20230726	4845	-31.99	20230512	3005	9.65	20230726	2.39	N	019180	500	90 억	749395	N	N	4	N	N
104	20230814	100315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3300	-15	5	-0.45	84608035	25685	36.18	3320	3335	3240	4305	2325	3315	3294.06	4.16	-13707	3395	3355	3305	3265	3215	3375	3285	90	990	500	2180	5	1	18000000	594	-12.50	0.68	12	0.14	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.39	N	019180	500	90 억	749395	N	N	4	N	N
105	20230814	090314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3335	20	2	0.60	27393215	8255	11.63	3320	3335	3315	4305	2325	3315	3318.38	4.16	-6459	3395	3355	3305	3265	3215	3375	3285	90	990	500	2180	5	1	18000000	600	-12.63	0.69	12	0.05	-264.00	4827.00	4845	20230512	-31.17	3005	20230726	10.98	4845	-31.17	20230512	3005	10.98	20230726	4845	-31.17	20230512	3005	10.98	20230726	2.39	N	019180	500	90 억	749395	N	N	4	N	N
106	20230811	160314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3315	60	2	1.84	234603355	70987	92.25	3260	3345	3255	4230	2280	3255	3304.91	4.06	13381	3375	3315	3260	3200	3145	3287	3172	90	975	500	2140	5	1	18000000	597	-12.56	0.69	12	0.39	-264.00	4827.00	4845	20230512	-31.58	3005	20230726	10.32	4845	-31.58	20230512	3005	10.32	20230726	4845	-31.58	20230512	3005	10.32	20230726	2.45	N	019180	500	90 억	731236	N	N	4	N	N
107	20230811	150312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3305	50	2	1.54	222490880	67322	87.49	3260	3345	3255	4230	2280	3255	3304.91	4.06	13324	3375	3315	3260	3200	3145	3287	3172	90	975	500	2140	5	1	18000000	595	-12.52	0.68	12	0.37	-264.00	4827.00	4845	20230512	-31.79	3005	20230726	9.98	4845	-31.79	20230512	3005	9.98	20230726	4845	-31.79	20230512	3005	9.98	20230726	2.45	N	019180	500	90 억	731236	N	N	7	N	N
108	20230811	140314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3320	65	2	2.00	211582360	64023	83.20	3260	3345	3255	4230	2280	3255	3304.82	4.06	14880	3375	3315	3260	3200	3145	3287	3172	90	975	500	2140	5	1	18000000	598	-12.58	0.69	12	0.36	-264.00	4827.00	4845	20230512	-31.48	3005	20230726	10.48	4845	-31.48	20230512	3005	10.48	20230726	4845	-31.48	20230512	3005	10.48	20230726	2.45	N	019180	500	90 억	731236	N	N	7	N	N
109	20230811	130313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3335	80	2	2.46	173472320	52515	68.24	3260	3345	3255	4230	2280	3255	3303.33	4.06	20078	3375	3315	3260	3200	3145	3287	3172	90	975	500	2140	5	1	18000000	600	-12.63	0.69	12	0.29	-264.00	4827.00	4845	20230512	-31.17	3005	20230726	10.98	4845	-31.17	20230512	3005	10.98	20230726	4845	-31.17	20230512	3005	10.98	20230726	2.45	N	019180	500	90 억	731236	N	N	7	N	N
110	20230811	120311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3340	85	2	2.61	165700205	50182	65.21	3260	3345	3255	4230	2280	3255	3302.03	4.06	20718	3375	3315	3260	3200	3145	3287	3172	90	975	500	2140	5	1	18000000	601	-12.65	0.69	12	0.28	-264.00	4827.00	4845	20230512	-31.06	3005	20230726	11.15	4845	-31.06	20230512	3005	11.15	20230726	4845	-31.06	20230512	3005	11.15	20230726	2.45	N	019180	500	90 억	731236	N	N	7	N	N
111	20230811	110310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3320	65	2	2.00	134106360	40687	52.87	3260	3320	3255	4230	2280	3255	3296.09	4.06	19851	3375	3315	3260	3200	3145	3287	3172	90	975	500	2140	5	1	18000000	598	-12.58	0.69	12	0.23	-264.00	4827.00	4845	20230512	-31.48	3005	20230726	10.48	4845	-31.48	20230512	3005	10.48	20230726	4845	-31.48	20230512	3005	10.48	20230726	2.45	N	019180	500	90 억	731236	N	N	7	N	N
112	20230811	100309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3285	30	2	0.92	39106690	11939	15.51	3260	3300	3255	4230	2280	3255	3275.62	4.06	4249	3375	3315	3260	3200	3145	3287	3172	90	975	500	2140	5	1	18000000	591	-12.44	0.68	12	0.07	-264.00	4827.00	4845	20230512	-32.20	3005	20230726	9.32	4845	-32.20	20230512	3005	9.32	20230726	4845	-32.20	20230512	3005	9.32	20230726	2.45	N	019180	500	90 억	731236	N	N	7	N	N
113	20230811	090311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3255	0	3	0.00	6443805	1977	2.57	3260	3260	3255	4230	2280	3255	3259.49	4.06	-76	3375	3315	3260	3200	3145	3287	3172	90	975	500	2140	5	1	18000000	586	-12.33	0.67	12	0.01	-264.00	4827.00	4845	20230512	-32.82	3005	20230726	8.32	4845	-32.82	20230512	3005	8.32	20230726	4845	-32.82	20230512	3005	8.32	20230726	2.45	N	019180	500	90 억	731236	N	N	7	N	N
114	20230810	160310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3255	-65	5	-1.96	250516810	76841	83.75	3305	3320	3205	4315	2325	3320	3260.20	4.17	-14625	3393	3356	3288	3251	3183	3375	3270	90	995	500	2190	5	1	18000000	586	-12.33	0.67	12	0.43	-264.00	4827.00	4845	20230512	-32.82	3005	20230726	8.32	4845	-32.82	20230512	3005	8.32	20230726	4845	-32.82	20230512	3005	8.32	20230726	2.47	N	019180	500	90 억	750535	N	N	7	N	N
115	20230810	150309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3240	-80	5	-2.41	194867460	59630	65.00	3305	3320	3235	4315	2325	3320	3267.94	4.17	-11761	3393	3356	3288	3251	3183	3375	3270	90	995	500	2190	5	1	18000000	583	-12.27	0.67	12	0.33	-264.00	4827.00	4845	20230512	-33.13	3005	20230726	7.82	4845	-33.13	20230512	3005	7.82	20230726	4845	-33.13	20230512	3005	7.82	20230726	2.47	N	019180	500	90 억	750535	N	N	2	N	N
116	20230810	140310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3265	-55	5	-1.66	138307255	42223	46.02	3305	3320	3255	4315	2325	3320	3275.64	4.17	-11695	3393	3356	3288	3251	3183	3375	3270	90	995	500	2190	5	1	18000000	588	-12.37	0.68	12	0.23	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.47	N	019180	500	90 억	750535	N	N	2	N	N
117	20230810	130306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3275	-45	5	-1.36	91601245	27922	30.43	3305	3320	3255	4315	2325	3320	3280.61	4.17	-2690	3393	3356	3288	3251	3183	3375	3270	90	995	500	2190	5	1	18000000	590	-12.41	0.68	12	0.16	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.47	N	019180	500	90 억	750535	N	N	2	N	N
118	20230810	120310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3275	-45	5	-1.36	88221495	26890	29.31	3305	3320	3255	4315	2325	3320	3280.83	4.17	-2690	3393	3356	3288	3251	3183	3375	3270	90	995	500	2190	5	1	18000000	590	-12.41	0.68	12	0.15	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.47	N	019180	500	90 억	750535	N	N	2	N	N
119	20230810	110311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	-40	5	-1.20	72766270	22170	24.16	3305	3320	3255	4315	2325	3320	3282.20	4.17	-4096	3393	3356	3288	3251	3183	3375	3270	90	995	500	2190	5	1	18000000	590	-12.42	0.68	12	0.12	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.47	N	019180	500	90 억	750535	N	N	2	N	N
120	20230810	100311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3295	-25	5	-0.75	43843930	13363	14.57	3305	3305	3255	4315	2325	3320	3280.99	4.17	-813	3393	3356	3288	3251	3183	3375	3270	90	995	500	2190	5	1	18000000	593	-12.48	0.68	12	0.07	-264.00	4827.00	4845	20230512	-31.99	3005	20230726	9.65	4845	-31.99	20230512	3005	9.65	20230726	4845	-31.99	20230512	3005	9.65	20230726	2.47	N	019180	500	90 억	750535	N	N	2	N	N
121	20230810	090311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3260	-60	5	-1.81	11008165	3344	3.64	3305	3305	3260	4315	2325	3320	3291.92	4.17	-291	3393	3356	3288	3251	3183	3375	3270	90	995	500	2190	5	1	18000000	587	-12.35	0.68	12	0.02	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.47	N	019180	500	90 억	750535	N	N	2	N	N
122	20230809	160309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3320	70	2	2.15	301426305	91704	202.71	3250	3325	3220	4225	2275	3250	3286.58	4.17	-3422	3323	3286	3248	3211	3173	3305	3230	90	975	500	2140	5	1	18000000	598	-12.58	0.69	12	0.51	-264.00	4827.00	4845	20230512	-31.48	3005	20230726	10.48	4845	-31.48	20230512	3005	10.48	20230726	4845	-31.48	20230512	3005	10.48	20230726	2.24	N	019180	500	90 억	751397	N	N	2	N	N
123	20230809	150307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3315	65	2	2.00	281386325	85661	189.35	3250	3320	3220	4225	2275	3250	3284.88	4.17	-2918	3323	3286	3248	3211	3173	3305	3230	90	975	500	2140	5	1	18000000	597	-12.56	0.69	12	0.48	-264.00	4827.00	4845	20230512	-31.58	3005	20230726	10.32	4845	-31.58	20230512	3005	10.32	20230726	4845	-31.58	20230512	3005	10.32	20230726	2.24	N	019180	500	90 억	751397	N	N	5	N	N
124	20230809	140307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3300	50	2	1.54	217969985	66497	146.99	3250	3305	3220	4225	2275	3250	3277.89	4.17	5582	3323	3286	3248	3211	3173	3305	3230	90	975	500	2140	5	1	18000000	594	-12.50	0.68	12	0.37	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.24	N	019180	500	90 억	751397	N	N	5	N	N
125	20230809	130311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3285	35	2	1.08	188794270	57642	127.41	3250	3305	3220	4225	2275	3250	3275.29	4.17	-1146	3323	3286	3248	3211	3173	3305	3230	90	975	500	2140	5	1	18000000	591	-12.44	0.68	12	0.32	-264.00	4827.00	4845	20230512	-32.20	3005	20230726	9.32	4845	-32.20	20230512	3005	9.32	20230726	4845	-32.20	20230512	3005	9.32	20230726	2.24	N	019180	500	90 억	751397	N	N	5	N	N
126	20230809	120311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3285	35	2	1.08	160994850	49183	108.72	3250	3305	3220	4225	2275	3250	3273.38	4.17	2455	3323	3286	3248	3211	3173	3305	3230	90	975	500	2140	5	1	18000000	591	-12.44	0.68	12	0.27	-264.00	4827.00	4845	20230512	-32.20	3005	20230726	9.32	4845	-32.20	20230512	3005	9.32	20230726	4845	-32.20	20230512	3005	9.32	20230726	2.24	N	019180	500	90 억	751397	N	N	5	N	N
127	20230809	110309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3300	50	2	1.54	148514655	45395	100.34	3250	3305	3220	4225	2275	3250	3271.61	4.17	5947	3323	3286	3248	3211	3173	3305	3230	90	975	500	2140	5	1	18000000	594	-12.50	0.68	12	0.25	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.24	N	019180	500	90 억	751397	N	N	5	N	N
128	20230809	100306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3260	10	2	0.31	41102210	12595	27.84	3250	3280	3220	4225	2275	3250	3263.38	4.17	-1011	3323	3286	3248	3211	3173	3305	3230	90	975	500	2140	5	1	18000000	587	-12.35	0.68	12	0.07	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.24	N	019180	500	90 억	751397	N	N	5	N	N
129	20230809	090306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3220	-30	5	-0.92	4377030	1353	2.99	3250	3250	3220	4225	2275	3250	3235.06	4.17	-51	3323	3286	3248	3211	3173	3305	3230	90	975	500	2140	5	1	18000000	580	-12.20	0.67	12	0.01	-264.00	4827.00	4845	20230512	-33.54	3005	20230726	7.15	4845	-33.54	20230512	3005	7.15	20230726	4845	-33.54	20230512	3005	7.15	20230726	2.24	N	019180	500	90 억	751397	N	N	5	N	N
130	20230808	160312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3250	0	3	0.00	146280190	45104	24.20	3210	3285	3210	4225	2275	3250	3243.17	4.17	1427	3350	3300	3210	3160	3070	3255	3115	90	975	500	2140	5	1	18000000	585	-12.31	0.67	12	0.25	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.41	N	019180	500	90 억	750299	N	N	5	N	N
131	20230808	150309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3230	-20	5	-0.62	132249500	40755	21.87	3210	3285	3210	4225	2275	3250	3244.99	4.17	1142	3350	3300	3210	3160	3070	3255	3115	90	975	500	2140	5	1	18000000	581	-12.23	0.67	12	0.23	-264.00	4827.00	4845	20230512	-33.33	3005	20230726	7.49	4845	-33.33	20230512	3005	7.49	20230726	4845	-33.33	20230512	3005	7.49	20230726	2.41	N	019180	500	90 억	750299	N	N	3	N	N
132	20230808	140306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3270	20	2	0.62	110079060	33924	18.20	3210	3285	3210	4225	2275	3250	3244.87	4.17	1832	3350	3300	3210	3160	3070	3255	3115	90	975	500	2140	5	1	18000000	589	-12.39	0.68	12	0.19	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.41	N	019180	500	90 억	750299	N	N	3	N	N
133	20230808	130304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3270	20	2	0.62	93821020	28944	15.53	3210	3285	3210	4225	2275	3250	3241.47	4.17	851	3350	3300	3210	3160	3070	3255	3115	90	975	500	2140	5	1	18000000	589	-12.39	0.68	12	0.16	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.41	N	019180	500	90 억	750299	N	N	3	N	N
134	20230808	120306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3285	35	2	1.08	83621720	25825	13.86	3210	3285	3210	4225	2275	3250	3238.01	4.17	864	3350	3300	3210	3160	3070	3255	3115	90	975	500	2140	5	1	18000000	591	-12.44	0.68	12	0.14	-264.00	4827.00	4845	20230512	-32.20	3005	20230726	9.32	4845	-32.20	20230512	3005	9.32	20230726	4845	-32.20	20230512	3005	9.32	20230726	2.41	N	019180	500	90 억	750299	N	N	3	N	N
135	20230808	110305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3225	-25	5	-0.77	64988565	20101	10.78	3210	3265	3210	4225	2275	3250	3233.10	4.17	699	3350	3300	3210	3160	3070	3255	3115	90	975	500	2140	5	1	18000000	581	-12.22	0.67	12	0.11	-264.00	4827.00	4845	20230512	-33.44	3005	20230726	7.32	4845	-33.44	20230512	3005	7.32	20230726	4845	-33.44	20230512	3005	7.32	20230726	2.41	N	019180	500	90 억	750299	N	N	3	N	N
136	20230808	100308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3250	0	3	0.00	48348945	14949	8.02	3210	3265	3210	4225	2275	3250	3234.26	4.17	1149	3350	3300	3210	3160	3070	3255	3115	90	975	500	2140	5	1	18000000	585	-12.31	0.67	12	0.08	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.41	N	019180	500	90 억	750299	N	N	3	N	N
137	20230808	090307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3245	-5	5	-0.15	7527530	2345	1.26	3210	3245	3210	4225	2275	3250	3210.03	4.17	178	3350	3300	3210	3160	3070	3255	3115	90	975	500	2140	5	1	18000000	584	-12.29	0.67	12	0.01	-264.00	4827.00	4845	20230512	-33.02	3005	20230726	7.99	4845	-33.02	20230512	3005	7.99	20230726	4845	-33.02	20230512	3005	7.99	20230726	2.41	N	019180	500	90 억	750299	N	N	3	N	N
138	20230807	160306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3250	-10	5	-0.31	590076355	186290	174.46	3260	3260	3120	4235	2285	3260	3167.51	4.42	-40342	3376	3317	3241	3182	3106	3347	3212	90	975	500	2150	5	1	18000000	585	-12.31	0.67	12	1.03	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.35	N	019180	500	90 억	795598	N	N	3	N	N
139	20230807	150304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3195	-65	5	-1.99	527115725	166800	156.21	3260	3260	3120	4235	2285	3260	3160.17	4.42	-35855	3376	3317	3241	3182	3106	3347	3212	90	975	500	2150	5	1	18000000	575	-12.10	0.66	12	0.93	-264.00	4827.00	4845	20230512	-34.06	3005	20230726	6.32	4845	-34.06	20230512	3005	6.32	20230726	4845	-34.06	20230512	3005	6.32	20230726	2.35	N	019180	500	90 억	795598	N	N	1	N	N
140	20230807	140307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3160	-100	5	-3.07	481353045	152388	142.71	3260	3260	3120	4235	2285	3260	3158.73	4.42	-36635	3376	3317	3241	3182	3106	3347	3212	90	975	500	2150	5	1	18000000	569	-11.97	0.65	12	0.85	-264.00	4827.00	4845	20230512	-34.78	3005	20230726	5.16	4845	-34.78	20230512	3005	5.16	20230726	4845	-34.78	20230512	3005	5.16	20230726	2.35	N	019180	500	90 억	795598	N	N	1	N	N
141	20230807	130304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3165	-95	5	-2.91	443502450	140415	131.50	3260	3260	3120	4235	2285	3260	3158.51	4.42	-31626	3376	3317	3241	3182	3106	3347	3212	90	975	500	2150	5	1	18000000	570	-11.99	0.66	12	0.78	-264.00	4827.00	4845	20230512	-34.67	3005	20230726	5.32	4845	-34.67	20230512	3005	5.32	20230726	4845	-34.67	20230512	3005	5.32	20230726	2.35	N	019180	500	90 억	795598	N	N	1	N	N
142	20230807	120304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3165	-95	5	-2.91	412242285	130510	122.23	3260	3260	3120	4235	2285	3260	3158.70	4.42	-29652	3376	3317	3241	3182	3106	3347	3212	90	975	500	2150	5	1	18000000	570	-11.99	0.66	12	0.73	-264.00	4827.00	4845	20230512	-34.67	3005	20230726	5.32	4845	-34.67	20230512	3005	5.32	20230726	4845	-34.67	20230512	3005	5.32	20230726	2.35	N	019180	500	90 억	795598	N	N	1	N	N
143	20230807	110302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3140	-120	5	-3.68	384323210	121674	113.95	3260	3260	3120	4235	2285	3260	3158.63	4.42	-26841	3376	3317	3241	3182	3106	3347	3212	90	975	500	2150	5	1	18000000	565	-11.89	0.65	12	0.68	-264.00	4827.00	4845	20230512	-35.19	3005	20230726	4.49	4845	-35.19	20230512	3005	4.49	20230726	4845	-35.19	20230512	3005	4.49	20230726	2.35	N	019180	500	90 억	795598	N	N	1	N	N
144	20230807	100306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3145	-115	5	-3.53	220913050	69649	65.23	3260	3260	3130	4235	2285	3260	3171.81	4.42	-24867	3376	3317	3241	3182	3106	3347	3212	90	975	500	2150	5	1	18000000	566	-11.91	0.65	12	0.39	-264.00	4827.00	4845	20230512	-35.09	3005	20230726	4.66	4845	-35.09	20230512	3005	4.66	20230726	4845	-35.09	20230512	3005	4.66	20230726	2.35	N	019180	500	90 억	795598	N	N	1	N	N
145	20230807	090305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3195	-65	5	-1.99	21550610	6676	6.25	3260	3260	3180	4235	2285	3260	3228.07	4.42	-1424	3376	3317	3241	3182	3106	3347	3212	90	975	500	2150	5	1	18000000	575	-12.10	0.66	12	0.04	-264.00	4827.00	4845	20230512	-34.06	3005	20230726	6.32	4845	-34.06	20230512	3005	6.32	20230726	4845	-34.06	20230512	3005	6.32	20230726	2.35	N	019180	500	90 억	795598	N	N	1	N	N
146	20230804	160303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3260	60	2	1.88	346265675	106728	137.37	3195	3300	3165	4160	2240	3200	3244.38	4.19	40267	3273	3236	3198	3161	3123	3255	3180	90	960	500	2110	5	1	18000000	587	-12.35	0.68	12	0.59	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.27	N	019180	500	90 억	753405	N	N	1	N	N
147	20230804	150304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3255	55	2	1.72	333460055	102804	132.32	3195	3300	3165	4160	2240	3200	3243.65	4.19	39030	3273	3236	3198	3161	3123	3255	3180	90	960	500	2110	5	1	18000000	586	-12.33	0.67	12	0.57	-264.00	4827.00	4845	20230512	-32.82	3005	20230726	8.32	4845	-32.82	20230512	3005	8.32	20230726	4845	-32.82	20230512	3005	8.32	20230726	2.27	N	019180	500	90 억	753405	N	N	2	N	N
148	20230804	140306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3280	80	2	2.50	284309635	87757	112.96	3195	3300	3165	4160	2240	3200	3239.74	4.19	28656	3273	3236	3198	3161	3123	3255	3180	90	960	500	2110	5	1	18000000	590	-12.42	0.68	12	0.49	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.27	N	019180	500	90 억	753405	N	N	2	N	N
149	20230804	130303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3275	75	2	2.34	244397640	75616	97.33	3195	3275	3165	4160	2240	3200	3232.09	4.19	25350	3273	3236	3198	3161	3123	3255	3180	90	960	500	2110	5	1	18000000	590	-12.41	0.68	12	0.42	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.27	N	019180	500	90 억	753405	N	N	2	N	N
150	20230804	120303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3250	50	2	1.56	181919500	56450	72.66	3195	3255	3165	4160	2240	3200	3222.67	4.19	12824	3273	3236	3198	3161	3123	3255	3180	90	960	500	2110	5	1	18000000	585	-12.31	0.67	12	0.31	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.27	N	019180	500	90 억	753405	N	N	2	N	N
151	20230804	110303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3245	45	2	1.41	156716525	48669	62.64	3195	3255	3165	4160	2240	3200	3220.05	4.19	10858	3273	3236	3198	3161	3123	3255	3180	90	960	500	2110	5	1	18000000	584	-12.29	0.67	12	0.27	-264.00	4827.00	4845	20230512	-33.02	3005	20230726	7.99	4845	-33.02	20230512	3005	7.99	20230726	4845	-33.02	20230512	3005	7.99	20230726	2.27	N	019180	500	90 억	753405	N	N	2	N	N
152	20230804	100300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3205	5	2	0.16	69532655	21715	27.95	3195	3225	3165	4160	2240	3200	3202.06	4.19	10567	3273	3236	3198	3161	3123	3255	3180	90	960	500	2110	5	1	18000000	577	-12.14	0.66	12	0.12	-264.00	4827.00	4845	20230512	-33.85	3005	20230726	6.66	4845	-33.85	20230512	3005	6.66	20230726	4845	-33.85	20230512	3005	6.66	20230726	2.27	N	019180	500	90 억	753405	N	N	2	N	N
153	20230804	090301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3165	-35	5	-1.09	4465675	1403	1.81	3195	3195	3165	4160	2240	3200	3182.95	4.19	-344	3273	3236	3198	3161	3123	3255	3180	90	960	500	2110	5	1	18000000	570	-11.99	0.66	12	0.01	-264.00	4827.00	4845	20230512	-34.67	3005	20230726	5.32	4845	-34.67	20230512	3005	5.32	20230726	4845	-34.67	20230512	3005	5.32	20230726	2.27	N	019180	500	90 억	753405	N	N	2	N	N
154	20230803	160301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3200	-40	5	-1.23	247700180	77690	84.16	3195	3235	3160	4210	2270	3240	3188.30	4.28	-17342	3390	3315	3245	3170	3100	3280	3135	90	970	500	2130	5	1	18000000	576	-12.12	0.66	12	0.43	-264.00	4827.00	4845	20230512	-33.95	3005	20230726	6.49	4845	-33.95	20230512	3005	6.49	20230726	4845	-33.95	20230512	3005	6.49	20230726	2.26	N	019180	500	90 억	771252	N	N	2	N	N
155	20230803	150303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3210	-30	5	-0.93	221581940	69548	75.34	3195	3235	3160	4210	2270	3240	3186.03	4.28	-16861	3390	3315	3245	3170	3100	3280	3135	90	970	500	2130	5	1	18000000	578	-12.16	0.67	12	0.39	-264.00	4827.00	4845	20230512	-33.75	3005	20230726	6.82	4845	-33.75	20230512	3005	6.82	20230726	4845	-33.75	20230512	3005	6.82	20230726	2.26	N	019180	500	90 억	771252	N	N	3	N	N
156	20230803	140300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3205	-35	5	-1.08	202866705	63711	69.02	3195	3235	3160	4210	2270	3240	3184.17	4.28	-14053	3390	3315	3245	3170	3100	3280	3135	90	970	500	2130	5	1	18000000	577	-12.14	0.66	12	0.35	-264.00	4827.00	4845	20230512	-33.85	3005	20230726	6.66	4845	-33.85	20230512	3005	6.66	20230726	4845	-33.85	20230512	3005	6.66	20230726	2.26	N	019180	500	90 억	771252	N	N	3	N	N
157	20230803	130303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3190	-50	5	-1.54	187834150	59012	63.93	3195	3235	3160	4210	2270	3240	3182.98	4.28	-13750	3390	3315	3245	3170	3100	3280	3135	90	970	500	2130	5	1	18000000	574	-12.08	0.66	12	0.33	-264.00	4827.00	4845	20230512	-34.16	3005	20230726	6.16	4845	-34.16	20230512	3005	6.16	20230726	4845	-34.16	20230512	3005	6.16	20230726	2.26	N	019180	500	90 억	771252	N	N	3	N	N
158	20230803	120303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3160	-80	5	-2.47	176194575	55364	59.98	3195	3235	3160	4210	2270	3240	3182.48	4.28	-14665	3390	3315	3245	3170	3100	3280	3135	90	970	500	2130	5	1	18000000	569	-11.97	0.65	12	0.31	-264.00	4827.00	4845	20230512	-34.78	3005	20230726	5.16	4845	-34.78	20230512	3005	5.16	20230726	4845	-34.78	20230512	3005	5.16	20230726	2.26	N	019180	500	90 억	771252	N	N	3	N	N
159	20230803	110300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3170	-70	5	-2.16	143884260	45162	48.92	3195	3235	3165	4210	2270	3240	3185.96	4.28	-13453	3390	3315	3245	3170	3100	3280	3135	90	970	500	2130	5	1	18000000	571	-12.01	0.66	12	0.25	-264.00	4827.00	4845	20230512	-34.57	3005	20230726	5.49	4845	-34.57	20230512	3005	5.49	20230726	4845	-34.57	20230512	3005	5.49	20230726	2.26	N	019180	500	90 억	771252	N	N	3	N	N
160	20230803	100300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3215	-25	5	-0.77	86330860	27053	29.31	3195	3235	3175	4210	2270	3240	3191.18	4.28	-2535	3390	3315	3245	3170	3100	3280	3135	90	970	500	2130	5	1	18000000	579	-12.18	0.67	12	0.15	-264.00	4827.00	4845	20230512	-33.64	3005	20230726	6.99	4845	-33.64	20230512	3005	6.99	20230726	4845	-33.64	20230512	3005	6.99	20230726	2.26	N	019180	500	90 억	771252	N	N	3	N	N
161	20230803	090300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3200	-40	5	-1.23	15834645	4956	5.37	3195	3215	3190	4210	2270	3240	3195.05	4.28	-1108	3390	3315	3245	3170	3100	3280	3135	90	970	500	2130	5	1	18000000	576	-12.12	0.66	12	0.03	-264.00	4827.00	4845	20230512	-33.95	3005	20230726	6.49	4845	-33.95	20230512	3005	6.49	20230726	4845	-33.95	20230512	3005	6.49	20230726	2.26	N	019180	500	90 억	771252	N	N	3	N	N
162	20230802	160301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3240	-80	5	-2.41	298769600	92275	111.93	3320	3320	3175	4315	2325	3320	3237.82	4.53	-43484	3380	3350	3305	3275	3230	3327	3252	90	995	500	2190	5	1	18000000	583	-12.27	0.67	12	0.51	-264.00	4827.00	4845	20230512	-33.13	3005	20230726	7.82	4845	-33.13	20230512	3005	7.82	20230726	4845	-33.13	20230512	3005	7.82	20230726	2.13	N	019180	500	90 억	814644	N	N	3	N	N
163	20230802	150302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3210	-110	5	-3.31	268142965	82781	100.41	3320	3320	3175	4315	2325	3320	3239.18	4.53	-38072	3380	3350	3305	3275	3230	3327	3252	90	995	500	2190	5	1	18000000	578	-12.16	0.67	12	0.46	-264.00	4827.00	4845	20230512	-33.75	3005	20230726	6.82	4845	-33.75	20230512	3005	6.82	20230726	4845	-33.75	20230512	3005	6.82	20230726	2.13	N	019180	500	90 억	814644	N	N	2	N	N
164	20230802	140302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3205	-115	5	-3.46	240153670	74053	89.83	3320	3320	3175	4315	2325	3320	3243.00	4.53	-35805	3380	3350	3305	3275	3230	3327	3252	90	995	500	2190	5	1	18000000	577	-12.14	0.66	12	0.41	-264.00	4827.00	4845	20230512	-33.85	3005	20230726	6.66	4845	-33.85	20230512	3005	6.66	20230726	4845	-33.85	20230512	3005	6.66	20230726	2.13	N	019180	500	90 억	814644	N	N	2	N	N
165	20230802	130300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3235	-85	5	-2.56	147432885	45176	54.80	3320	3320	3235	4315	2325	3320	3263.52	4.53	-24050	3380	3350	3305	3275	3230	3327	3252	90	995	500	2190	5	1	18000000	582	-12.25	0.67	12	0.25	-264.00	4827.00	4845	20230512	-33.23	3005	20230726	7.65	4845	-33.23	20230512	3005	7.65	20230726	4845	-33.23	20230512	3005	7.65	20230726	2.13	N	019180	500	90 억	814644	N	N	2	N	N
166	20230802	120258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3240	-80	5	-2.41	120572510	36887	44.74	3320	3320	3240	4315	2325	3320	3268.70	4.53	-17136	3380	3350	3305	3275	3230	3327	3252	90	995	500	2190	5	1	18000000	583	-12.27	0.67	12	0.20	-264.00	4827.00	4845	20230512	-33.13	3005	20230726	7.82	4845	-33.13	20230512	3005	7.82	20230726	4845	-33.13	20230512	3005	7.82	20230726	2.13	N	019180	500	90 억	814644	N	N	2	N	N
167	20230802	110257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3265	-55	5	-1.66	84162480	25691	31.16	3320	3320	3260	4315	2325	3320	3275.95	4.53	-10141	3380	3350	3305	3275	3230	3327	3252	90	995	500	2190	5	1	18000000	588	-12.37	0.68	12	0.14	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.13	N	019180	500	90 억	814644	N	N	2	N	N
168	20230802	100259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3270	-50	5	-1.51	25413550	7754	9.41	3320	3320	3270	4315	2325	3320	3277.48	4.53	-890	3380	3350	3305	3275	3230	3327	3252	90	995	500	2190	5	1	18000000	589	-12.39	0.68	12	0.04	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.13	N	019180	500	90 억	814644	N	N	2	N	N
169	20230802	090259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	-30	5	-0.90	2341890	709	0.86	3320	3320	3290	4315	2325	3320	3303.09	4.53	-115	3380	3350	3305	3275	3230	3327	3252	90	995	500	2190	5	1	18000000	592	-12.46	0.68	12	0.00	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.13	N	019180	500	90 억	814644	N	N	2	N	N
170	20230801	160300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3320	-15	5	-0.45	268357040	81379	97.40	3335	3335	3260	4335	2335	3335	3297.62	4.68	-29132	3395	3365	3305	3275	3215	3380	3290	90	1000	500	2200	5	1	18000000	598	-12.58	0.69	12	0.45	-264.00	4827.00	4845	20230512	-31.48	3005	20230726	10.48	4845	-31.48	20230512	3005	10.48	20230726	4845	-31.48	20230512	3005	10.48	20230726	2.14	N	019180	500	90 억	843101	N	N	2	N	N
171	20230801	150257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3295	-40	5	-1.20	248912960	75506	90.37	3335	3335	3260	4335	2335	3335	3296.60	4.68	-27060	3395	3365	3305	3275	3215	3380	3290	90	1000	500	2200	5	1	18000000	593	-12.48	0.68	12	0.42	-264.00	4827.00	4845	20230512	-31.99	3005	20230726	9.65	4845	-31.99	20230512	3005	9.65	20230726	4845	-31.99	20230512	3005	9.65	20230726	2.14	N	019180	500	90 억	843101	N	N	1	N	N
172	20230801	140303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3290	-45	5	-1.35	240530695	72954	87.31	3335	3335	3260	4335	2335	3335	3297.02	4.68	-28163	3395	3365	3305	3275	3215	3380	3290	90	1000	500	2200	5	1	18000000	592	-12.46	0.68	12	0.41	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.14	N	019180	500	90 억	843101	N	N	1	N	N
173	20230801	130258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3315	-20	5	-0.60	143291080	43355	51.89	3335	3335	3285	4335	2335	3335	3305.06	4.68	-10950	3395	3365	3305	3275	3215	3380	3290	90	1000	500	2200	5	1	18000000	597	-12.56	0.69	12	0.24	-264.00	4827.00	4845	20230512	-31.58	3005	20230726	10.32	4845	-31.58	20230512	3005	10.32	20230726	4845	-31.58	20230512	3005	10.32	20230726	2.14	N	019180	500	90 억	843101	N	N	1	N	N
174	20230801	120259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3295	-40	5	-1.20	141828355	42912	51.36	3335	3335	3285	4335	2335	3335	3305.10	4.68	-10952	3395	3365	3305	3275	3215	3380	3290	90	1000	500	2200	5	1	18000000	593	-12.48	0.68	12	0.24	-264.00	4827.00	4845	20230512	-31.99	3005	20230726	9.65	4845	-31.99	20230512	3005	9.65	20230726	4845	-31.99	20230512	3005	9.65	20230726	2.14	N	019180	500	90 억	843101	N	N	1	N	N
175	20230801	110256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3310	-25	5	-0.75	132528865	40096	47.99	3335	3335	3285	4335	2335	3335	3305.29	4.68	-10519	3395	3365	3305	3275	3215	3380	3290	90	1000	500	2200	5	1	18000000	596	-12.54	0.69	12	0.22	-264.00	4827.00	4845	20230512	-31.68	3005	20230726	10.15	4845	-31.68	20230512	3005	10.15	20230726	4845	-31.68	20230512	3005	10.15	20230726	2.14	N	019180	500	90 억	843101	N	N	1	N	N
176	20230801	100258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3300	-35	5	-1.05	56594385	17084	20.45	3335	3335	3295	4335	2335	3335	3312.71	4.68	-6305	3395	3365	3305	3275	3215	3380	3290	90	1000	500	2200	5	1	18000000	594	-12.50	0.68	12	0.09	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.14	N	019180	500	90 억	843101	N	N	1	N	N
177	20230801	090256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3300	-35	5	-1.05	7920060	2383	2.85	3335	3335	3300	4335	2335	3335	3323.57	4.68	-652	3395	3365	3305	3275	3215	3380	3290	90	1000	500	2200	5	1	18000000	594	-12.50	0.68	12	0.01	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.14	N	019180	500	90 억	843101	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History