KissMeData/353200/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161205	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	50	2	0.17	14850970900	516217	63.76	29000	29100	28450	37500	20200	28850	28768.34	9.62	0	-102874	29783	29316	28783	28316	27783	29550	28550	247	8650	500	20770	50	1	49416925	14281	8.09	1.74	12	1.04	3571.00	16598.00	39650	20230714	-27.11	17900	20230103	61.45	39650	-27.11	20230714	17900	61.45	20230103	39650	-27.11	20230714	17900	61.45	20230103	3.81	N	353200	500	247 억	4751906	N	N	2348	N	N
3	20230831	151517	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28800	-50	5	-0.17	13874076750	482387	59.58	29000	29100	28450	37500	20200	28850	28761.30	9.62	0	-97950	29783	29316	28783	28316	27783	29550	28550	247	8650	500	20770	50	1	49416925	14232	8.06	1.74	12	0.98	3571.00	16598.00	39650	20230714	-27.36	17900	20230103	60.89	39650	-27.36	20230714	17900	60.89	20230103	39650	-27.36	20230714	17900	60.89	20230103	3.81	N	353200	500	247 억	4751906	N	N	3674	N	N
4	20230831	141639	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	-250	5	-0.87	11247231800	391275	48.33	29000	29100	28450	37500	20200	28850	28745.08	9.62	0	-66281	29783	29316	28783	28316	27783	29550	28550	247	8650	500	20770	50	1	49416925	14133	8.01	1.72	12	0.79	3571.00	16598.00	39650	20230714	-27.87	17900	20230103	59.78	39650	-27.87	20230714	17900	59.78	20230103	39650	-27.87	20230714	17900	59.78	20230103	3.81	N	353200	500	247 억	4751906	N	N	3674	N	N
5	20230831	131558	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	100	2	0.35	9395284700	326768	40.36	29000	29100	28450	37500	20200	28850	28752.16	9.62	0	-53121	29783	29316	28783	28316	27783	29550	28550	247	8650	500	20770	50	1	49416925	14306	8.11	1.74	12	0.66	3571.00	16598.00	39650	20230714	-26.99	17900	20230103	61.73	39650	-26.99	20230714	17900	61.73	20230103	39650	-26.99	20230714	17900	61.73	20230103	3.81	N	353200	500	247 억	4751906	N	N	3674	N	N
6	20230831	121654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	50	2	0.17	8334671200	290129	35.84	29000	29100	28450	37500	20200	28850	28727.47	9.62	0	-50735	29783	29316	28783	28316	27783	29550	28550	247	8650	500	20770	50	1	49416925	14281	8.09	1.74	12	0.59	3571.00	16598.00	39650	20230714	-27.11	17900	20230103	61.45	39650	-27.11	20230714	17900	61.45	20230103	39650	-27.11	20230714	17900	61.45	20230103	3.81	N	353200	500	247 억	4751906	N	N	3674	N	N
7	20230831	112137	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	-100	5	-0.35	6259726700	218350	26.97	29000	29100	28450	37500	20200	28850	28668.31	9.62	0	-44687	29783	29316	28783	28316	27783	29550	28550	247	8650	500	20770	50	1	49416925	14207	8.05	1.73	12	0.44	3571.00	16598.00	39650	20230714	-27.49	17900	20230103	60.61	39650	-27.49	20230714	17900	60.61	20230103	39650	-27.49	20230714	17900	60.61	20230103	3.81	N	353200	500	247 억	4751906	N	N	3674	N	N
8	20230831	101744	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	-350	5	-1.21	4446832150	154821	19.12	29000	29100	28500	37500	20200	28850	28722.41	9.62	0	-36966	29783	29316	28783	28316	27783	29550	28550	247	8650	500	20770	50	1	49416925	14084	7.98	1.72	12	0.31	3571.00	16598.00	39650	20230714	-28.12	17900	20230103	59.22	39650	-28.12	20230714	17900	59.22	20230103	39650	-28.12	20230714	17900	59.22	20230103	3.81	N	353200	500	247 억	4751906	N	N	3674	N	N
9	20230831	091619	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	-100	5	-0.35	1585439550	55014	6.80	29000	29100	28600	37500	20200	28850	28818.84	9.62	0	-21525	29783	29316	28783	28316	27783	29550	28550	247	8650	500	20770	50	1	49416925	14207	8.05	1.73	12	0.11	3571.00	16598.00	39650	20230714	-27.49	17900	20230103	60.61	39650	-27.49	20230714	17900	60.61	20230103	39650	-27.49	20230714	17900	60.61	20230103	3.81	N	353200	500	247 억	4751906	N	N	3674	N	N
10	20230830	161210	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	1050	2	3.78	23177183950	807313	187.83	28450	29250	28250	36100	19500	27800	28708.84	9.71	0	-48118	28533	28166	27883	27516	27233	28025	27375	247	8300	500	20010	50	1	49416925	14257	8.08	1.74	12	1.63	3571.00	16598.00	39650	20230714	-27.24	17900	20230103	61.17	39650	-27.24	20230714	17900	61.17	20230103	39650	-27.24	20230714	17900	61.17	20230103	3.82	N	353200	500	247 억	4798225	N	N	3674	N	N
11	20230830	151447	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	1100	2	3.96	22583098100	786713	183.04	28450	29250	28250	36100	19500	27800	28705.64	9.71	0	-45344	28533	28166	27883	27516	27233	28025	27375	247	8300	500	20010	50	1	49416925	14281	8.09	1.74	12	1.59	3571.00	16598.00	39650	20230714	-27.11	17900	20230103	61.45	39650	-27.11	20230714	17900	61.45	20230103	39650	-27.11	20230714	17900	61.45	20230103	3.82	N	353200	500	247 억	4798225	N	N	117	N	N
12	20230830	141546	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	1200	2	4.32	19817407850	691327	160.85	28450	29250	28250	36100	19500	27800	28665.75	9.71	0	-6179	28533	28166	27883	27516	27233	28025	27375	247	8300	500	20010	50	1	49416925	14331	8.12	1.75	12	1.40	3571.00	16598.00	39650	20230714	-26.86	17900	20230103	62.01	39650	-26.86	20230714	17900	62.01	20230103	39650	-26.86	20230714	17900	62.01	20230103	3.82	N	353200	500	247 억	4798225	N	N	117	N	N
13	20230830	131543	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28850	1050	2	3.78	15563200950	544541	126.70	28450	28950	28250	36100	19500	27800	28580.40	9.71	0	11942	28533	28166	27883	27516	27233	28025	27375	247	8300	500	20010	50	1	49416925	14257	8.08	1.74	12	1.10	3571.00	16598.00	39650	20230714	-27.24	17900	20230103	61.17	39650	-27.24	20230714	17900	61.17	20230103	39650	-27.24	20230714	17900	61.17	20230103	3.82	N	353200	500	247 억	4798225	N	N	117	N	N
14	20230830	121553	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	950	2	3.42	14043384150	491859	114.44	28450	28900	28250	36100	19500	27800	28551.65	9.71	0	19277	28533	28166	27883	27516	27233	28025	27375	247	8300	500	20010	50	1	49416925	14207	8.05	1.73	12	1.00	3571.00	16598.00	39650	20230714	-27.49	17900	20230103	60.61	39650	-27.49	20230714	17900	60.61	20230103	39650	-27.49	20230714	17900	60.61	20230103	3.82	N	353200	500	247 억	4798225	N	N	117	N	N
15	20230830	112123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	900	2	3.24	11532263100	404696	94.16	28450	28750	28250	36100	19500	27800	28496.11	9.71	0	29335	28533	28166	27883	27516	27233	28025	27375	247	8300	500	20010	50	1	49416925	14183	8.04	1.73	12	0.82	3571.00	16598.00	39650	20230714	-27.62	17900	20230103	60.34	39650	-27.62	20230714	17900	60.34	20230103	39650	-27.62	20230714	17900	60.34	20230103	3.82	N	353200	500	247 억	4798225	N	N	117	N	N
16	20230830	101644	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	800	2	2.88	8859162100	311378	72.45	28450	28700	28250	36100	19500	27800	28451.47	9.71	0	39409	28533	28166	27883	27516	27233	28025	27375	247	8300	500	20010	50	1	49416925	14133	8.01	1.72	12	0.63	3571.00	16598.00	39650	20230714	-27.87	17900	20230103	59.78	39650	-27.87	20230714	17900	59.78	20230103	39650	-27.87	20230714	17900	59.78	20230103	3.82	N	353200	500	247 억	4798225	N	N	117	N	N
17	20230830	091544	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	550	2	1.98	4257172500	149661	34.82	28450	28600	28250	36100	19500	27800	28445.44	9.71	0	3468	28533	28166	27883	27516	27233	28025	27375	247	8300	500	20010	50	1	49416925	14010	7.94	1.71	12	0.30	3571.00	16598.00	39650	20230714	-28.50	17900	20230103	58.38	39650	-28.50	20230714	17900	58.38	20230103	39650	-28.50	20230714	17900	58.38	20230103	3.82	N	353200	500	247 억	4798225	N	N	117	N	N
18	20230829	161205	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	200	2	0.72	11847063200	424627	91.73	28000	28250	27600	35850	19350	27600	27900.73	9.77	0	-12654	28166	27882	27466	27182	26766	28025	27325	247	8250	500	19870	50	1	49416925	13738	7.78	1.67	12	0.86	3571.00	16598.00	39650	20230714	-29.89	17900	20230103	55.31	39650	-29.89	20230714	17900	55.31	20230103	39650	-29.89	20230714	17900	55.31	20230103	3.59	N	353200	500	247 억	4826569	N	N	108	N	N
19	20230829	151458	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	300	2	1.09	11233334550	402563	86.97	28000	28250	27600	35850	19350	27600	27904.54	9.77	0	-12889	28166	27882	27466	27182	26766	28025	27325	247	8250	500	19870	50	1	49416925	13787	7.81	1.68	12	0.81	3571.00	16598.00	39650	20230714	-29.63	17900	20230103	55.87	39650	-29.63	20230714	17900	55.87	20230103	39650	-29.63	20230714	17900	55.87	20230103	3.59	N	353200	500	247 억	4826569	N	N	0	N	N
20	20230829	141644	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	400	2	1.45	9730519400	348760	75.34	28000	28250	27600	35850	19350	27600	27900.33	9.77	0	-1600	28166	27882	27466	27182	26766	28025	27325	247	8250	500	19870	50	1	49416925	13837	7.84	1.69	12	0.71	3571.00	16598.00	39650	20230714	-29.38	17900	20230103	56.42	39650	-29.38	20230714	17900	56.42	20230103	39650	-29.38	20230714	17900	56.42	20230103	3.59	N	353200	500	247 억	4826569	N	N	0	N	N
21	20230829	131534	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	200	2	0.72	7859772200	281641	60.84	28000	28250	27600	35850	19350	27600	27907.06	9.77	0	-5911	28166	27882	27466	27182	26766	28025	27325	247	8250	500	19870	50	1	49416925	13738	7.78	1.67	12	0.57	3571.00	16598.00	39650	20230714	-29.89	17900	20230103	55.31	39650	-29.89	20230714	17900	55.31	20230103	39650	-29.89	20230714	17900	55.31	20230103	3.59	N	353200	500	247 억	4826569	N	N	0	N	N
22	20230829	121644	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	300	2	1.09	7042023900	252311	54.51	28000	28250	27600	35850	19350	27600	27910.09	9.77	0	-7205	28166	27882	27466	27182	26766	28025	27325	247	8250	500	19870	50	1	49416925	13787	7.81	1.68	12	0.51	3571.00	16598.00	39650	20230714	-29.63	17900	20230103	55.87	39650	-29.63	20230714	17900	55.87	20230103	39650	-29.63	20230714	17900	55.87	20230103	3.59	N	353200	500	247 억	4826569	N	N	0	N	N
23	20230829	112346	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	350	2	1.27	6439901750	230751	49.85	28000	28250	27600	35850	19350	27600	27908.45	9.77	0	-12407	28166	27882	27466	27182	26766	28025	27325	247	8250	500	19870	50	1	49416925	13812	7.83	1.68	12	0.47	3571.00	16598.00	39650	20230714	-29.51	17900	20230103	56.15	39650	-29.51	20230714	17900	56.15	20230103	39650	-29.51	20230714	17900	56.15	20230103	3.59	N	353200	500	247 억	4826569	N	N	0	N	N
24	20230829	101739	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	200	2	0.72	4945622650	177171	38.27	28000	28250	27600	35850	19350	27600	27914.40	9.77	0	-23388	28166	27882	27466	27182	26766	28025	27325	247	8250	500	19870	50	1	49416925	13738	7.78	1.67	12	0.36	3571.00	16598.00	39650	20230714	-29.89	17900	20230103	55.31	39650	-29.89	20230714	17900	55.31	20230103	39650	-29.89	20230714	17900	55.31	20230103	3.59	N	353200	500	247 억	4826569	N	N	0	N	N
25	20230829	091145	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	350	2	1.27	1485735950	53144	11.48	28000	28250	27700	35850	19350	27600	27956.80	9.77	0	-9468	28166	27882	27466	27182	26766	28025	27325	247	8250	500	19870	50	1	49416925	13812	7.83	1.68	12	0.11	3571.00	16598.00	39650	20230714	-29.51	17900	20230103	56.15	39650	-29.51	20230714	17900	56.15	20230103	39650	-29.51	20230714	17900	56.15	20230103	3.59	N	353200	500	247 억	4826569	N	N	0	N	N
26	20230828	161129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	350	2	1.28	12427886150	453356	40.31	27500	27750	27050	35400	19100	27250	27412.02	9.74	0	43401	29683	28466	27833	26616	25983	28150	26300	247	8150	500	19620	50	1	49416925	13639	7.73	1.66	12	0.92	3571.00	16598.00	39650	20230714	-30.39	17900	20230103	54.19	39650	-30.39	20230714	17900	54.19	20230103	39650	-30.39	20230714	17900	54.19	20230103	3.69	N	353200	500	247 억	4814020	N	N	1143	N	N
27	20230828	151138	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	300	2	1.10	11507441200	420012	37.34	27500	27750	27050	35400	19100	27250	27397.96	9.74	0	36259	29683	28466	27833	26616	25983	28150	26300	247	8150	500	19620	50	1	49416925	13614	7.71	1.66	12	0.85	3571.00	16598.00	39650	20230714	-30.52	17900	20230103	53.91	39650	-30.52	20230714	17900	53.91	20230103	39650	-30.52	20230714	17900	53.91	20230103	3.69	N	353200	500	247 억	4814020	N	N	1143	N	N
28	20230828	141143	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	150	2	0.55	9087501050	332324	29.55	27500	27650	27050	35400	19100	27250	27345.36	9.74	0	6442	29683	28466	27833	26616	25983	28150	26300	247	8150	500	19620	50	1	49416925	13540	7.67	1.65	12	0.67	3571.00	16598.00	39650	20230714	-30.90	17900	20230103	53.07	39650	-30.90	20230714	17900	53.07	20230103	39650	-30.90	20230714	17900	53.07	20230103	3.69	N	353200	500	247 억	4814020	N	N	1143	N	N
29	20230828	131152	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	100	2	0.37	8057519950	294658	26.20	27500	27650	27050	35400	19100	27250	27345.39	9.74	0	-6773	29683	28466	27833	26616	25983	28150	26300	247	8150	500	19620	50	1	49416925	13516	7.66	1.65	12	0.60	3571.00	16598.00	39650	20230714	-31.02	17900	20230103	52.79	39650	-31.02	20230714	17900	52.79	20230103	39650	-31.02	20230714	17900	52.79	20230103	3.69	N	353200	500	247 억	4814020	N	N	1143	N	N
30	20230828	121143	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	200	2	0.73	7067837150	258516	22.99	27500	27650	27050	35400	19100	27250	27340.11	9.74	0	-7141	29683	28466	27833	26616	25983	28150	26300	247	8150	500	19620	50	1	49416925	13565	7.69	1.65	12	0.52	3571.00	16598.00	39650	20230714	-30.77	17900	20230103	53.35	39650	-30.77	20230714	17900	53.35	20230103	39650	-30.77	20230714	17900	53.35	20230103	3.69	N	353200	500	247 억	4814020	N	N	1143	N	N
31	20230828	111139	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	200	2	0.73	6368697400	233036	20.72	27500	27650	27050	35400	19100	27250	27329.31	9.74	0	-9793	29683	28466	27833	26616	25983	28150	26300	247	8150	500	19620	50	1	49416925	13565	7.69	1.65	12	0.47	3571.00	16598.00	39650	20230714	-30.77	17900	20230103	53.35	39650	-30.77	20230714	17900	53.35	20230103	39650	-30.77	20230714	17900	53.35	20230103	3.69	N	353200	500	247 억	4814020	N	N	1143	N	N
32	20230828	101126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	50	2	0.18	4992139150	182721	16.25	27500	27650	27050	35400	19100	27250	27321.18	9.74	0	-15677	29683	28466	27833	26616	25983	28150	26300	247	8150	500	19620	50	1	49416925	13491	7.64	1.64	12	0.37	3571.00	16598.00	39650	20230714	-31.15	17900	20230103	52.51	39650	-31.15	20230714	17900	52.51	20230103	39650	-31.15	20230714	17900	52.51	20230103	3.69	N	353200	500	247 억	4814020	N	N	1143	N	N
33	20230828	091142	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	0	3	0.00	2151518950	78683	7.00	27500	27600	27200	35400	19100	27250	27344.38	9.74	0	-8975	29683	28466	27833	26616	25983	28150	26300	247	8150	500	19620	50	1	49416925	13466	7.63	1.64	12	0.16	3571.00	16598.00	39650	20230714	-31.27	17900	20230103	52.23	39650	-31.27	20230714	17900	52.23	20230103	39650	-31.27	20230714	17900	52.23	20230103	3.69	N	353200	500	247 억	4814020	N	N	1143	N	N
34	20230825	161133	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-1900	5	-6.52	31065592400	1117966	65.74	28350	29050	27200	37850	20450	29150	27788.16	10.38	0	-325822	30816	29982	29316	28482	27816	30400	28900	247	8700	500	20980	50	1	49416925	13466	7.63	1.64	12	2.26	3571.00	16598.00	39650	20230714	-31.27	17900	20230103	52.23	39650	-31.27	20230714	17900	52.23	20230103	39650	-31.27	20230714	17900	52.23	20230103	3.60	N	353200	500	247 억	5128418	N	N	1143	N	N
35	20230825	151142	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	-1850	5	-6.35	29385074450	1056298	62.11	28350	29050	27200	37850	20450	29150	27818.66	10.38	0	-326047	30816	29982	29316	28482	27816	30400	28900	247	8700	500	20980	50	1	49416925	13491	7.64	1.64	12	2.14	3571.00	16598.00	39650	20230714	-31.15	17900	20230103	52.51	39650	-31.15	20230714	17900	52.51	20230103	39650	-31.15	20230714	17900	52.51	20230103	3.60	N	353200	500	247 억	5128418	N	N	4000	N	N
36	20230825	141139	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	-1700	5	-5.83	25259775350	905361	53.24	28350	29050	27400	37850	20450	29150	27899.94	10.38	0	-306469	30816	29982	29316	28482	27816	30400	28900	247	8700	500	20980	50	1	49416925	13565	7.69	1.65	12	1.83	3571.00	16598.00	39650	20230714	-30.77	17900	20230103	53.35	39650	-30.77	20230714	17900	53.35	20230103	39650	-30.77	20230714	17900	53.35	20230103	3.60	N	353200	500	247 억	5128418	N	N	4000	N	N
37	20230825	131134	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-1600	5	-5.49	22922046050	820236	48.23	28350	29050	27400	37850	20450	29150	27945.36	10.38	0	-299495	30816	29982	29316	28482	27816	30400	28900	247	8700	500	20980	50	1	49416925	13614	7.71	1.66	12	1.66	3571.00	16598.00	39650	20230714	-30.52	17900	20230103	53.91	39650	-30.52	20230714	17900	53.91	20230103	39650	-30.52	20230714	17900	53.91	20230103	3.60	N	353200	500	247 억	5128418	N	N	4000	N	N
38	20230825	121136	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	-1650	5	-5.66	20087602600	717090	42.17	28350	29050	27500	37850	20450	29150	28012.33	10.38	0	-252070	30816	29982	29316	28482	27816	30400	28900	247	8700	500	20980	50	1	49416925	13590	7.70	1.66	12	1.45	3571.00	16598.00	39650	20230714	-30.64	17900	20230103	53.63	39650	-30.64	20230714	17900	53.63	20230103	39650	-30.64	20230714	17900	53.63	20230103	3.60	N	353200	500	247 억	5128418	N	N	4000	N	N
39	20230825	111135	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	-1550	5	-5.32	16584366000	590028	34.69	28350	29050	27600	37850	20450	29150	28107.39	10.38	0	-196562	30816	29982	29316	28482	27816	30400	28900	247	8700	500	20980	50	1	49416925	13639	7.73	1.66	12	1.19	3571.00	16598.00	39650	20230714	-30.39	17900	20230103	54.19	39650	-30.39	20230714	17900	54.19	20230103	39650	-30.39	20230714	17900	54.19	20230103	3.60	N	353200	500	247 억	5128418	N	N	4000	N	N
40	20230825	101140	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	-1200	5	-4.12	10058058950	355032	20.88	28350	29050	27850	37850	20450	29150	28329.52	10.38	0	-75774	30816	29982	29316	28482	27816	30400	28900	247	8700	500	20980	50	1	49416925	13812	7.83	1.68	12	0.72	3571.00	16598.00	39650	20230714	-29.51	17900	20230103	56.15	39650	-29.51	20230714	17900	56.15	20230103	39650	-29.51	20230714	17900	56.15	20230103	3.60	N	353200	500	247 억	5128418	N	N	4000	N	N
41	20230825	091133	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28750	-400	5	-1.37	2620700850	92258	5.42	28350	28800	28000	37850	20450	29150	28404.53	10.38	0	1974	30816	29982	29316	28482	27816	30400	28900	247	8700	500	20980	50	1	49416925	14207	8.05	1.73	12	0.19	3571.00	16598.00	39650	20230714	-27.49	17900	20230103	60.61	39650	-27.49	20230714	17900	60.61	20230103	39650	-27.49	20230714	17900	60.61	20230103	3.60	N	353200	500	247 억	5128418	N	N	4000	N	N
42	20230824	161128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29150	1400	2	5.05	49715271350	1690553	330.73	29050	30150	28650	36050	19450	27750	29407.90	10.60	0	-60562	28616	28182	27666	27232	26716	28400	27450	247	8300	500	19980	50	1	49416925	14405	8.16	1.76	12	3.42	3571.00	16598.00	39650	20230714	-26.48	17900	20230103	62.85	39650	-26.48	20230714	17900	62.85	20230103	39650	-26.48	20230714	17900	62.85	20230103	3.70	N	353200	500	247 억	5239189	N	N	4000	N	N
43	20230824	151125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	1450	2	5.23	48547909550	1650519	322.90	29050	30150	28650	36050	19450	27750	29413.72	10.60	0	-51293	28616	28182	27666	27232	26716	28400	27450	247	8300	500	19980	50	1	49416925	14430	8.18	1.76	12	3.34	3571.00	16598.00	39650	20230714	-26.36	17900	20230103	63.13	39650	-26.36	20230714	17900	63.13	20230103	39650	-26.36	20230714	17900	63.13	20230103	3.70	N	353200	500	247 억	5239189	N	N	1	N	N
44	20230824	141127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	1550	2	5.59	45477933350	1545442	302.34	29050	30150	28650	36050	19450	27750	29427.14	10.60	0	-23018	28616	28182	27666	27232	26716	28400	27450	247	8300	500	19980	50	1	49416925	14479	8.20	1.77	12	3.13	3571.00	16598.00	39650	20230714	-26.10	17900	20230103	63.69	39650	-26.10	20230714	17900	63.69	20230103	39650	-26.10	20230714	17900	63.69	20230103	3.70	N	353200	500	247 억	5239189	N	N	1	N	N
45	20230824	131129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	1550	2	5.59	42769350400	1453038	284.27	29050	30150	28650	36050	19450	27750	29434.43	10.60	0	-43174	28616	28182	27666	27232	26716	28400	27450	247	8300	500	19980	50	1	49416925	14479	8.20	1.77	12	2.94	3571.00	16598.00	39650	20230714	-26.10	17900	20230103	63.69	39650	-26.10	20230714	17900	63.69	20230103	39650	-26.10	20230714	17900	63.69	20230103	3.70	N	353200	500	247 억	5239189	N	N	1	N	N
46	20230824	121133	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29200	1450	2	5.23	40743838950	1383699	270.70	29050	30150	28650	36050	19450	27750	29445.60	10.60	0	-15435	28616	28182	27666	27232	26716	28400	27450	247	8300	500	19980	50	1	49416925	14430	8.18	1.76	12	2.80	3571.00	16598.00	39650	20230714	-26.36	17900	20230103	63.13	39650	-26.36	20230714	17900	63.13	20230103	39650	-26.36	20230714	17900	63.13	20230103	3.70	N	353200	500	247 억	5239189	N	N	1	N	N
47	20230824	111127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29650	1900	2	6.85	37079110100	1259058	246.32	29050	30150	28650	36050	19450	27750	29449.88	10.60	0	23371	28616	28182	27666	27232	26716	28400	27450	247	8300	500	19980	50	1	49416925	14652	8.30	1.79	12	2.55	3571.00	16598.00	39650	20230714	-25.22	17900	20230103	65.64	39650	-25.22	20230714	17900	65.64	20230103	39650	-25.22	20230714	17900	65.64	20230103	3.70	N	353200	500	247 억	5239189	N	N	1	N	N
48	20230824	101124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29850	2100	2	7.57	29035148500	988897	193.46	29050	30100	28650	36050	19450	27750	29361.15	10.60	0	80291	28616	28182	27666	27232	26716	28400	27450	247	8300	500	19980	50	1	49416925	14751	8.36	1.80	12	2.00	3571.00	16598.00	39650	20230714	-24.72	17900	20230103	66.76	39650	-24.72	20230714	17900	66.76	20230103	39650	-24.72	20230714	17900	66.76	20230103	3.70	N	353200	500	247 억	5239189	N	N	1	N	N
49	20230824	091128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	1250	2	4.50	8711891850	300646	58.82	29050	29250	28650	36050	19450	27750	28977.25	10.60	0	-2961	28616	28182	27666	27232	26716	28400	27450	247	8300	500	19980	50	1	49416925	14331	8.12	1.75	12	0.61	3571.00	16598.00	39650	20230714	-26.86	17900	20230103	62.01	39650	-26.86	20230714	17900	62.01	20230103	39650	-26.86	20230714	17900	62.01	20230103	3.70	N	353200	500	247 억	5239189	N	N	1	N	N
50	20230823	161122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	50	2	0.18	13996337550	505642	45.63	27400	28100	27150	36000	19400	27700	27680.21	10.62	0	5604	29900	28800	28150	27050	26400	28475	26725	247	8300	500	19940	50	1	49416925	13713	7.77	1.67	12	1.02	3571.00	16598.00	39650	20230714	-30.01	17900	20230103	55.03	39650	-30.01	20230714	17900	55.03	20230103	39650	-30.01	20230714	17900	55.03	20230103	3.58	N	353200	500	247 억	5247529	N	N	1	N	N
51	20230823	151122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	0	3	0.00	13066491100	472106	42.60	27400	28100	27150	36000	19400	27700	27677.02	10.62	0	5207	29900	28800	28150	27050	26400	28475	26725	247	8300	500	19940	50	1	49416925	13688	7.76	1.67	12	0.96	3571.00	16598.00	39650	20230714	-30.14	17900	20230103	54.75	39650	-30.14	20230714	17900	54.75	20230103	39650	-30.14	20230714	17900	54.75	20230103	3.58	N	353200	500	247 억	5247529	N	N	679	N	N
52	20230823	141129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	-50	5	-0.18	10741488400	388035	35.02	27400	28100	27150	36000	19400	27700	27681.74	10.62	0	-4678	29900	28800	28150	27050	26400	28475	26725	247	8300	500	19940	50	1	49416925	13664	7.74	1.67	12	0.79	3571.00	16598.00	39650	20230714	-30.26	17900	20230103	54.47	39650	-30.26	20230714	17900	54.47	20230103	39650	-30.26	20230714	17900	54.47	20230103	3.58	N	353200	500	247 억	5247529	N	N	679	N	N
53	20230823	131119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	0	3	0.00	9189810450	331883	29.95	27400	28100	27150	36000	19400	27700	27689.90	10.62	0	10177	29900	28800	28150	27050	26400	28475	26725	247	8300	500	19940	50	1	49416925	13688	7.76	1.67	12	0.67	3571.00	16598.00	39650	20230714	-30.14	17900	20230103	54.75	39650	-30.14	20230714	17900	54.75	20230103	39650	-30.14	20230714	17900	54.75	20230103	3.58	N	353200	500	247 억	5247529	N	N	679	N	N
54	20230823	121129	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	150	2	0.54	8278100500	299077	26.99	27400	28100	27150	36000	19400	27700	27678.81	10.62	0	13983	29900	28800	28150	27050	26400	28475	26725	247	8300	500	19940	50	1	49416925	13763	7.80	1.68	12	0.61	3571.00	16598.00	39650	20230714	-29.76	17900	20230103	55.59	39650	-29.76	20230714	17900	55.59	20230103	39650	-29.76	20230714	17900	55.59	20230103	3.58	N	353200	500	247 억	5247529	N	N	679	N	N
55	20230823	111124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	-100	5	-0.36	6323002800	229051	20.67	27400	27950	27150	36000	19400	27700	27605.13	10.62	0	3922	29900	28800	28150	27050	26400	28475	26725	247	8300	500	19940	50	1	49416925	13639	7.73	1.66	12	0.46	3571.00	16598.00	39650	20230714	-30.39	17900	20230103	54.19	39650	-30.39	20230714	17900	54.19	20230103	39650	-30.39	20230714	17900	54.19	20230103	3.58	N	353200	500	247 억	5247529	N	N	679	N	N
56	20230823	101124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	-50	5	-0.18	4976716600	180492	16.29	27400	27950	27150	36000	19400	27700	27572.92	10.62	0	8608	29900	28800	28150	27050	26400	28475	26725	247	8300	500	19940	50	1	49416925	13664	7.74	1.67	12	0.37	3571.00	16598.00	39650	20230714	-30.26	17900	20230103	54.47	39650	-30.26	20230714	17900	54.47	20230103	39650	-30.26	20230714	17900	54.47	20230103	3.58	N	353200	500	247 억	5247529	N	N	679	N	N
57	20230823	091132	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	-350	5	-1.26	1763879400	64536	5.82	27400	27600	27150	36000	19400	27700	27330.56	10.62	0	-1439	29900	28800	28150	27050	26400	28475	26725	247	8300	500	19940	50	1	49416925	13516	7.66	1.65	12	0.13	3571.00	16598.00	39650	20230714	-31.02	17900	20230103	52.79	39650	-31.02	20230714	17900	52.79	20230103	39650	-31.02	20230714	17900	52.79	20230103	3.58	N	353200	500	247 억	5247529	N	N	679	N	N
58	20230822	161117	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	50	2	0.18	30935918700	1094222	111.08	28450	29250	27500	35900	19400	27650	28279.64	10.83	0	-100991	29983	28816	28233	27066	26483	28525	26775	247	8250	500	19900	50	1	49416925	13688	7.76	1.67	12	2.21	3571.00	16598.00	39650	20230714	-30.14	17900	20230103	54.75	39650	-30.14	20230714	17900	54.75	20230103	39650	-30.14	20230714	17900	54.75	20230103	3.55	N	353200	500	247 억	5351967	N	N	679	N	N
59	20230822	151117	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-100	5	-0.36	29283207850	1034438	105.01	28450	29250	27500	35900	19400	27650	28308.33	10.83	0	-106596	29983	28816	28233	27066	26483	28525	26775	247	8250	500	19900	50	1	49416925	13614	7.71	1.66	12	2.09	3571.00	16598.00	39650	20230714	-30.52	17900	20230103	53.91	39650	-30.52	20230714	17900	53.91	20230103	39650	-30.52	20230714	17900	53.91	20230103	3.55	N	353200	500	247 억	5351967	N	N	691	N	N
60	20230822	141118	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	150	2	0.54	25173669450	885755	89.92	28450	29250	27750	35900	19400	27650	28420.58	10.83	0	-90283	29983	28816	28233	27066	26483	28525	26775	247	8250	500	19900	50	1	49416925	13738	7.78	1.67	12	1.79	3571.00	16598.00	39650	20230714	-29.89	17900	20230103	55.31	39650	-29.89	20230714	17900	55.31	20230103	39650	-29.89	20230714	17900	55.31	20230103	3.55	N	353200	500	247 억	5351967	N	N	691	N	N
61	20230822	131114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	250	2	0.90	23049850250	809458	82.17	28450	29250	27850	35900	19400	27650	28475.66	10.83	0	-72323	29983	28816	28233	27066	26483	28525	26775	247	8250	500	19900	50	1	49416925	13787	7.81	1.68	12	1.64	3571.00	16598.00	39650	20230714	-29.63	17900	20230103	55.87	39650	-29.63	20230714	17900	55.87	20230103	39650	-29.63	20230714	17900	55.87	20230103	3.55	N	353200	500	247 억	5351967	N	N	691	N	N
62	20230822	121101	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	450	2	1.63	20872627250	731851	74.29	28450	29250	27850	35900	19400	27650	28520.33	10.83	0	-49583	29983	28816	28233	27066	26483	28525	26775	247	8250	500	19900	50	1	49416925	13886	7.87	1.69	12	1.48	3571.00	16598.00	39650	20230714	-29.13	17900	20230103	56.98	39650	-29.13	20230714	17900	56.98	20230103	39650	-29.13	20230714	17900	56.98	20230103	3.55	N	353200	500	247 억	5351967	N	N	691	N	N
63	20230822	111115	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	350	2	1.27	19151204700	670546	68.07	28450	29250	27850	35900	19400	27650	28560.62	10.83	0	-32644	29983	28816	28233	27066	26483	28525	26775	247	8250	500	19900	50	1	49416925	13837	7.84	1.69	12	1.36	3571.00	16598.00	39650	20230714	-29.38	17900	20230103	56.42	39650	-29.38	20230714	17900	56.42	20230103	39650	-29.38	20230714	17900	56.42	20230103	3.55	N	353200	500	247 억	5351967	N	N	691	N	N
64	20230822	101112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	800	2	2.89	15439920400	538376	54.65	28450	29250	28100	35900	19400	27650	28678.70	10.83	0	-3699	29983	28816	28233	27066	26483	28525	26775	247	8250	500	19900	50	1	49416925	14059	7.97	1.71	12	1.09	3571.00	16598.00	39650	20230714	-28.25	17900	20230103	58.94	39650	-28.25	20230714	17900	58.94	20230103	39650	-28.25	20230714	17900	58.94	20230103	3.55	N	353200	500	247 억	5351967	N	N	691	N	N
65	20230822	091110	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	1300	2	4.70	7749431350	268862	27.29	28450	29250	28400	35900	19400	27650	28823.10	10.83	0	26731	29983	28816	28233	27066	26483	28525	26775	247	8250	500	19900	50	1	49416925	14306	8.11	1.74	12	0.54	3571.00	16598.00	39650	20230714	-26.99	17900	20230103	61.73	39650	-26.99	20230714	17900	61.73	20230103	39650	-26.99	20230714	17900	61.73	20230103	3.55	N	353200	500	247 억	5351967	N	N	691	N	N
66	20230821	161109	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	-1500	5	-5.15	27437071500	974990	55.51	29400	29400	27650	37850	20450	29150	28141.67	11.30	0	-228702	31383	30266	28583	27466	25783	30825	28025	247	8700	500	20980	50	1	49416925	13664	7.74	1.67	12	1.97	3571.00	16598.00	39650	20230714	-30.26	17900	20230103	54.47	39650	-30.26	20230714	17900	54.47	20230103	39650	-30.26	20230714	17900	54.47	20230103	3.48	N	353200	500	247 억	5584929	N	N	691	N	N
67	20230821	151116	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-1400	5	-4.80	25705894850	912458	51.95	29400	29400	27650	37850	20450	29150	28171.63	11.30	0	-238012	31383	30266	28583	27466	25783	30825	28025	247	8700	500	20980	50	1	49416925	13713	7.77	1.67	12	1.85	3571.00	16598.00	39650	20230714	-30.01	17900	20230103	55.03	39650	-30.01	20230714	17900	55.03	20230103	39650	-30.01	20230714	17900	55.03	20230103	3.48	N	353200	500	247 억	5584929	N	N	12558	N	N
68	20230821	141110	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-1300	5	-4.46	21903603550	775404	44.15	29400	29400	27800	37850	20450	29150	28247.43	11.30	0	-222173	31383	30266	28583	27466	25783	30825	28025	247	8700	500	20980	50	1	49416925	13763	7.80	1.68	12	1.57	3571.00	16598.00	39650	20230714	-29.76	17900	20230103	55.59	39650	-29.76	20230714	17900	55.59	20230103	39650	-29.76	20230714	17900	55.59	20230103	3.48	N	353200	500	247 억	5584929	N	N	12558	N	N
69	20230821	131124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	-1150	5	-3.95	19760818200	698777	39.78	29400	29400	27800	37850	20450	29150	28278.55	11.30	0	-193713	31383	30266	28583	27466	25783	30825	28025	247	8700	500	20980	50	1	49416925	13837	7.84	1.69	12	1.41	3571.00	16598.00	39650	20230714	-29.38	17900	20230103	56.42	39650	-29.38	20230714	17900	56.42	20230103	39650	-29.38	20230714	17900	56.42	20230103	3.48	N	353200	500	247 억	5584929	N	N	12558	N	N
70	20230821	121120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-1300	5	-4.46	17493551250	617433	35.15	29400	29400	27800	37850	20450	29150	28332.08	11.30	0	-150766	31383	30266	28583	27466	25783	30825	28025	247	8700	500	20980	50	1	49416925	13763	7.80	1.68	12	1.25	3571.00	16598.00	39650	20230714	-29.76	17900	20230103	55.59	39650	-29.76	20230714	17900	55.59	20230103	39650	-29.76	20230714	17900	55.59	20230103	3.48	N	353200	500	247 억	5584929	N	N	12558	N	N
71	20230821	111110	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	-1100	5	-3.77	13899920900	488700	27.82	29400	29400	27950	37850	20450	29150	28441.95	11.30	0	-100812	31383	30266	28583	27466	25783	30825	28025	247	8700	500	20980	50	1	49416925	13861	7.85	1.69	12	0.99	3571.00	16598.00	39650	20230714	-29.26	17900	20230103	56.70	39650	-29.26	20230714	17900	56.70	20230103	39650	-29.26	20230714	17900	56.70	20230103	3.48	N	353200	500	247 억	5584929	N	N	12558	N	N
72	20230821	101109	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	-850	5	-2.92	9046504000	315876	17.98	29400	29400	28150	37850	20450	29150	28638.64	11.30	0	-102135	31383	30266	28583	27466	25783	30825	28025	247	8700	500	20980	50	1	49416925	13985	7.92	1.71	12	0.64	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	39650	-28.63	20230714	17900	58.10	20230103	39650	-28.63	20230714	17900	58.10	20230103	3.48	N	353200	500	247 억	5584929	N	N	12558	N	N
73	20230821	091120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	-200	5	-0.69	3288281850	113260	6.45	29400	29400	28600	37850	20450	29150	29032.54	11.30	0	-50363	31383	30266	28583	27466	25783	30825	28025	247	8700	500	20980	50	1	49416925	14306	8.11	1.74	12	0.23	3571.00	16598.00	39650	20230714	-26.99	17900	20230103	61.73	39650	-26.99	20230714	17900	61.73	20230103	39650	-26.99	20230714	17900	61.73	20230103	3.48	N	353200	500	247 억	5584929	N	N	12558	N	N
74	20230818	161110	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29150	1300	2	4.67	50382627050	1749995	207.94	27300	29700	26900	36200	19500	27850	28789.40	12.35	0	-478564	29083	28466	27683	27066	26283	28775	27375	247	8350	500	20050	50	1	49416925	14405	8.16	1.76	12	3.54	3571.00	16598.00	39650	20230714	-26.48	17900	20230103	62.85	39650	-26.48	20230714	17900	62.85	20230103	39650	-26.48	20230714	17900	62.85	20230103	3.55	N	353200	500	247 억	6104388	N	N	12558	N	N
75	20230818	151101	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	1250	2	4.49	48138120450	1673074	198.80	27300	29700	26900	36200	19500	27850	28772.57	12.35	0	-449680	29083	28466	27683	27066	26283	28775	27375	247	8350	500	20050	50	1	49416925	14380	8.15	1.75	12	3.39	3571.00	16598.00	39650	20230714	-26.61	17900	20230103	62.57	39650	-26.61	20230714	17900	62.57	20230103	39650	-26.61	20230714	17900	62.57	20230103	3.55	N	353200	500	247 억	6104388	N	N	1834	N	N
76	20230818	141110	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	1200	2	4.31	42859558200	1491482	177.22	27300	29700	26900	36200	19500	27850	28736.56	12.35	0	-355852	29083	28466	27683	27066	26283	28775	27375	247	8350	500	20050	50	1	49416925	14356	8.13	1.75	12	3.02	3571.00	16598.00	39650	20230714	-26.73	17900	20230103	62.29	39650	-26.73	20230714	17900	62.29	20230103	39650	-26.73	20230714	17900	62.29	20230103	3.55	N	353200	500	247 억	6104388	N	N	1834	N	N
77	20230818	131102	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	1200	2	4.31	38603792750	1344788	159.79	27300	29700	26900	36200	19500	27850	28706.59	12.35	0	-334914	29083	28466	27683	27066	26283	28775	27375	247	8350	500	20050	50	1	49416925	14356	8.13	1.75	12	2.72	3571.00	16598.00	39650	20230714	-26.73	17900	20230103	62.29	39650	-26.73	20230714	17900	62.29	20230103	39650	-26.73	20230714	17900	62.29	20230103	3.55	N	353200	500	247 억	6104388	N	N	1834	N	N
78	20230818	121113	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	1100	2	3.95	35971532200	1253917	148.99	27300	29700	26900	36200	19500	27850	28687.71	12.35	0	-321846	29083	28466	27683	27066	26283	28775	27375	247	8350	500	20050	50	1	49416925	14306	8.11	1.74	12	2.54	3571.00	16598.00	39650	20230714	-26.99	17900	20230103	61.73	39650	-26.99	20230714	17900	61.73	20230103	39650	-26.99	20230714	17900	61.73	20230103	3.55	N	353200	500	247 억	6104388	N	N	1834	N	N
79	20230818	111105	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	1400	2	5.03	27605000500	965629	114.74	27300	29700	26900	36200	19500	27850	28588.02	12.35	0	-260384	29083	28466	27683	27066	26283	28775	27375	247	8350	500	20050	50	1	49416925	14454	8.19	1.76	12	1.95	3571.00	16598.00	39650	20230714	-26.23	17900	20230103	63.41	39650	-26.23	20230714	17900	63.41	20230103	39650	-26.23	20230714	17900	63.41	20230103	3.55	N	353200	500	247 억	6104388	N	N	1834	N	N
80	20230818	101110	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	450	2	1.62	8919286100	322110	38.27	27300	28400	26900	36200	19500	27850	27689.90	12.35	0	-53929	29083	28466	27683	27066	26283	28775	27375	247	8350	500	20050	50	1	49416925	13985	7.92	1.71	12	0.65	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	39650	-28.63	20230714	17900	58.10	20230103	39650	-28.63	20230714	17900	58.10	20230103	3.55	N	353200	500	247 억	6104388	N	N	1834	N	N
81	20230818	091116	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-650	5	-2.33	1754724950	64623	7.68	27300	27350	26900	36200	19500	27850	27147.06	12.35	0	-18043	29083	28466	27683	27066	26283	28775	27375	247	8350	500	20050	50	1	49416925	13441	7.62	1.64	12	0.13	3571.00	16598.00	39650	20230714	-31.40	17900	20230103	51.96	39650	-31.40	20230714	17900	51.96	20230103	39650	-31.40	20230714	17900	51.96	20230103	3.55	N	353200	500	247 억	6104388	N	N	1834	N	N
82	20230817	161111	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	150	2	0.54	23140152200	835968	112.53	27100	28300	26900	36000	19400	27700	27679.13	12.47	0	-64897	29200	28450	28050	27300	26900	28250	27100	247	8300	500	19940	50	1	49416925	13763	7.80	1.68	12	1.69	3571.00	16598.00	39650	20230714	-29.76	17900	20230103	55.59	39650	-29.76	20230714	17900	55.59	20230103	39650	-29.76	20230714	17900	55.59	20230103	3.61	N	353200	500	247 억	6164493	N	N	1834	N	N
83	20230817	151118	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	150	2	0.54	22011404750	795437	107.08	27100	28300	26900	36000	19400	27700	27672.09	12.47	0	-74914	29200	28450	28050	27300	26900	28250	27100	247	8300	500	19940	50	1	49416925	13763	7.80	1.68	12	1.61	3571.00	16598.00	39650	20230714	-29.76	17900	20230103	55.59	39650	-29.76	20230714	17900	55.59	20230103	39650	-29.76	20230714	17900	55.59	20230103	3.61	N	353200	500	247 억	6164493	N	N	2425	N	N
84	20230817	141107	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28150	450	2	1.62	19449274450	703738	94.73	27100	28300	26900	36000	19400	27700	27637.10	12.47	0	-57529	29200	28450	28050	27300	26900	28250	27100	247	8300	500	19940	50	1	49416925	13911	7.88	1.70	12	1.42	3571.00	16598.00	39650	20230714	-29.00	17900	20230103	57.26	39650	-29.00	20230714	17900	57.26	20230103	39650	-29.00	20230714	17900	57.26	20230103	3.61	N	353200	500	247 억	6164493	N	N	2425	N	N
85	20230817	131104	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	200	2	0.72	16044915850	582794	78.45	27100	28050	26900	36000	19400	27700	27531.02	12.47	0	-42495	29200	28450	28050	27300	26900	28250	27100	247	8300	500	19940	50	1	49416925	13787	7.81	1.68	12	1.18	3571.00	16598.00	39650	20230714	-29.63	17900	20230103	55.87	39650	-29.63	20230714	17900	55.87	20230103	39650	-29.63	20230714	17900	55.87	20230103	3.61	N	353200	500	247 억	6164493	N	N	2425	N	N
86	20230817	121108	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	150	2	0.54	14117559650	513642	69.14	27100	28050	26900	36000	19400	27700	27485.21	12.47	0	-26921	29200	28450	28050	27300	26900	28250	27100	247	8300	500	19940	50	1	49416925	13763	7.80	1.68	12	1.04	3571.00	16598.00	39650	20230714	-29.76	17900	20230103	55.59	39650	-29.76	20230714	17900	55.59	20230103	39650	-29.76	20230714	17900	55.59	20230103	3.61	N	353200	500	247 억	6164493	N	N	2425	N	N
87	20230817	111109	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	50	2	0.18	12689217950	462081	62.20	27100	28050	26900	36000	19400	27700	27461.03	12.47	0	-14824	29200	28450	28050	27300	26900	28250	27100	247	8300	500	19940	50	1	49416925	13713	7.77	1.67	12	0.94	3571.00	16598.00	39650	20230714	-30.01	17900	20230103	55.03	39650	-30.01	20230714	17900	55.03	20230103	39650	-30.01	20230714	17900	55.03	20230103	3.61	N	353200	500	247 억	6164493	N	N	2425	N	N
88	20230817	101102	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	150	2	0.54	9174359650	335756	45.20	27100	27900	26900	36000	19400	27700	27324.48	12.47	0	21254	29200	28450	28050	27300	26900	28250	27100	247	8300	500	19940	50	1	49416925	13763	7.80	1.68	12	0.68	3571.00	16598.00	39650	20230714	-29.76	17900	20230103	55.59	39650	-29.76	20230714	17900	55.59	20230103	39650	-29.76	20230714	17900	55.59	20230103	3.61	N	353200	500	247 억	6164493	N	N	2425	N	N
89	20230817	091100	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	-300	5	-1.08	2935085900	107661	14.49	27100	27550	27100	36000	19400	27700	27262.29	12.47	0	27961	29200	28450	28050	27300	26900	28250	27100	247	8300	500	19940	50	1	49416925	13540	7.67	1.65	12	0.22	3571.00	16598.00	39650	20230714	-30.90	17900	20230103	53.07	39650	-30.90	20230714	17900	53.07	20230103	39650	-30.90	20230714	17900	53.07	20230103	3.61	N	353200	500	247 억	6164493	N	N	2425	N	N
90	20230816	161106	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-550	5	-1.95	20395513250	725235	108.39	28350	28800	27650	36700	19800	28250	28125.17	12.75	0	-133685	29383	28816	28433	27866	27483	28625	27675	247	8450	500	20340	50	1	49416925	13688	7.76	1.67	12	1.47	3571.00	16598.00	39650	20230714	-30.14	17900	20230103	54.75	39650	-30.14	20230714	17900	54.75	20230103	39650	-30.14	20230714	17900	54.75	20230103	3.60	N	353200	500	247 억	6302861	N	N	2425	N	N
91	20230816	151110	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-500	5	-1.77	19138771550	679885	101.62	28350	28800	27650	36700	19800	28250	28149.96	12.75	0	-143439	29383	28816	28433	27866	27483	28625	27675	247	8450	500	20340	50	1	49416925	13713	7.77	1.67	12	1.38	3571.00	16598.00	39650	20230714	-30.01	17900	20230103	55.03	39650	-30.01	20230714	17900	55.03	20230103	39650	-30.01	20230714	17900	55.03	20230103	3.60	N	353200	500	247 억	6302861	N	N	1901	N	N
92	20230816	141107	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-400	5	-1.42	16592185050	588120	87.90	28350	28800	27750	36700	19800	28250	28212.22	12.75	0	-165571	29383	28816	28433	27866	27483	28625	27675	247	8450	500	20340	50	1	49416925	13763	7.80	1.68	12	1.19	3571.00	16598.00	39650	20230714	-29.76	17900	20230103	55.59	39650	-29.76	20230714	17900	55.59	20230103	39650	-29.76	20230714	17900	55.59	20230103	3.60	N	353200	500	247 억	6302861	N	N	1901	N	N
93	20230816	131104	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	-350	5	-1.24	14897817550	527288	78.81	28350	28800	27800	36700	19800	28250	28253.67	12.75	0	-148823	29383	28816	28433	27866	27483	28625	27675	247	8450	500	20340	50	1	49416925	13787	7.81	1.68	12	1.07	3571.00	16598.00	39650	20230714	-29.63	17900	20230103	55.87	39650	-29.63	20230714	17900	55.87	20230103	39650	-29.63	20230714	17900	55.87	20230103	3.60	N	353200	500	247 억	6302861	N	N	1901	N	N
94	20230816	121121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	-300	5	-1.06	13396592650	473566	70.78	28350	28800	27800	36700	19800	28250	28288.79	12.75	0	-139990	29383	28816	28433	27866	27483	28625	27675	247	8450	500	20340	50	1	49416925	13812	7.83	1.68	12	0.96	3571.00	16598.00	39650	20230714	-29.51	17900	20230103	56.15	39650	-29.51	20230714	17900	56.15	20230103	39650	-29.51	20230714	17900	56.15	20230103	3.60	N	353200	500	247 억	6302861	N	N	1901	N	N
95	20230816	111117	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	50	2	0.18	11267832200	397785	59.45	28350	28800	27800	36700	19800	28250	28326.51	12.75	0	-117169	29383	28816	28433	27866	27483	28625	27675	247	8450	500	20340	50	1	49416925	13985	7.92	1.71	12	0.80	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	39650	-28.63	20230714	17900	58.10	20230103	39650	-28.63	20230714	17900	58.10	20230103	3.60	N	353200	500	247 억	6302861	N	N	1901	N	N
96	20230816	101108	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	-50	5	-0.18	8657971150	305715	45.69	28350	28800	27800	36700	19800	28250	28320.49	12.75	0	-100296	29383	28816	28433	27866	27483	28625	27675	247	8450	500	20340	50	1	49416925	13936	7.90	1.70	12	0.62	3571.00	16598.00	39650	20230714	-28.88	17900	20230103	57.54	39650	-28.88	20230714	17900	57.54	20230103	39650	-28.88	20230714	17900	57.54	20230103	3.60	N	353200	500	247 억	6302861	N	N	1901	N	N
97	20230816	091102	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	50	2	0.18	2756565400	96551	14.43	28350	28800	28250	36700	19800	28250	28551.53	12.75	0	-17338	29383	28816	28433	27866	27483	28625	27675	247	8450	500	20340	50	1	49416925	13985	7.92	1.71	12	0.20	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	39650	-28.63	20230714	17900	58.10	20230103	39650	-28.63	20230714	17900	58.10	20230103	3.60	N	353200	500	247 억	6302861	N	N	1901	N	N
98	20230814	161054	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28250	-650	5	-2.25	18790603350	661433	88.11	28600	29000	28050	37550	20250	28900	28409.62	12.72	0	106360	29900	29400	29100	28600	28300	29250	28450	247	8650	500	20800	50	1	49416925	13960	7.91	1.70	12	1.34	3571.00	16598.00	39650	20230714	-28.75	17900	20230103	57.82	39650	-28.75	20230714	17900	57.82	20230103	39650	-28.75	20230714	17900	57.82	20230103	3.53	N	353200	500	247 억	6283688	N	N	1901	N	N
99	20230814	151051	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	-600	5	-2.08	17261420650	607276	80.90	28600	29000	28050	37550	20250	28900	28424.08	12.72	0	104164	29900	29400	29100	28600	28300	29250	28450	247	8650	500	20800	50	1	49416925	13985	7.92	1.71	12	1.23	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	39650	-28.63	20230714	17900	58.10	20230103	39650	-28.63	20230714	17900	58.10	20230103	3.53	N	353200	500	247 억	6283688	N	N	4	N	N
100	20230814	141054	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	-700	5	-2.42	14502336050	509643	67.89	28600	29000	28050	37550	20250	28900	28455.58	12.72	0	72005	29900	29400	29100	28600	28300	29250	28450	247	8650	500	20800	50	1	49416925	13936	7.90	1.70	12	1.03	3571.00	16598.00	39650	20230714	-28.88	17900	20230103	57.54	39650	-28.88	20230714	17900	57.54	20230103	39650	-28.88	20230714	17900	57.54	20230103	3.53	N	353200	500	247 억	6283688	N	N	4	N	N
101	20230814	131040	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	-600	5	-2.08	11305881550	396250	52.79	28600	29000	28150	37550	20250	28900	28531.88	12.72	0	29246	29900	29400	29100	28600	28300	29250	28450	247	8650	500	20800	50	1	49416925	13985	7.92	1.71	12	0.80	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	39650	-28.63	20230714	17900	58.10	20230103	39650	-28.63	20230714	17900	58.10	20230103	3.53	N	353200	500	247 억	6283688	N	N	4	N	N
102	20230814	121050	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	-600	5	-2.08	9831615000	344282	45.86	28600	29000	28150	37550	20250	28900	28556.53	12.72	0	7935	29900	29400	29100	28600	28300	29250	28450	247	8650	500	20800	50	1	49416925	13985	7.92	1.71	12	0.70	3571.00	16598.00	39650	20230714	-28.63	17900	20230103	58.10	39650	-28.63	20230714	17900	58.10	20230103	39650	-28.63	20230714	17900	58.10	20230103	3.53	N	353200	500	247 억	6283688	N	N	4	N	N
103	20230814	111042	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	-550	5	-1.90	7690786450	268465	35.76	28600	29000	28300	37550	20250	28900	28646.94	12.72	0	-15028	29900	29400	29100	28600	28300	29250	28450	247	8650	500	20800	50	1	49416925	14010	7.94	1.71	12	0.54	3571.00	16598.00	39650	20230714	-28.50	17900	20230103	58.38	39650	-28.50	20230714	17900	58.38	20230103	39650	-28.50	20230714	17900	58.38	20230103	3.53	N	353200	500	247 억	6283688	N	N	4	N	N
104	20230814	101046	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	-200	5	-0.69	5457025200	190170	25.33	28600	29000	28450	37550	20250	28900	28695.15	12.72	0	-278	29900	29400	29100	28600	28300	29250	28450	247	8650	500	20800	50	1	49416925	14183	8.04	1.73	12	0.38	3571.00	16598.00	39650	20230714	-27.62	17900	20230103	60.34	39650	-27.62	20230714	17900	60.34	20230103	39650	-27.62	20230714	17900	60.34	20230103	3.53	N	353200	500	247 억	6283688	N	N	4	N	N
105	20230814	091042	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28700	-200	5	-0.69	1840487500	64258	8.56	28600	28900	28450	37550	20250	28900	28640.80	12.72	0	5582	29900	29400	29100	28600	28300	29250	28450	247	8650	500	20800	50	1	49416925	14183	8.04	1.73	12	0.13	3571.00	16598.00	39650	20230714	-27.62	17900	20230103	60.34	39650	-27.62	20230714	17900	60.34	20230103	39650	-27.62	20230714	17900	60.34	20230103	3.53	N	353200	500	247 억	6283688	N	N	4	N	N
106	20230811	161043	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	-450	5	-1.53	21528839450	737562	66.20	29500	29600	28800	38150	20550	29350	29190.62	12.63	678	49707	30583	29966	29533	28916	28483	29750	28700	247	8800	500	21130	50	1	49416925	14281	8.09	1.74	12	1.49	3571.00	16598.00	39650	20230714	-27.11	17900	20230103	61.45	39650	-27.11	20230714	17900	61.45	20230103	39650	-27.11	20230714	17900	61.45	20230103	3.48	N	353200	500	247 억	6243157	N	N	4	N	N
107	20230811	151036	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28950	-400	5	-1.36	20177496000	690788	62.00	29500	29600	28800	38150	20550	29350	29209.34	12.63	678	40426	30583	29966	29533	28916	28483	29750	28700	247	8800	500	21130	50	1	49416925	14306	8.11	1.74	12	1.40	3571.00	16598.00	39650	20230714	-26.99	17900	20230103	61.73	39650	-26.99	20230714	17900	61.73	20230103	39650	-26.99	20230714	17900	61.73	20230103	3.48	N	353200	500	247 억	6243157	N	N	0	N	N
108	20230811	141035	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29000	-350	5	-1.19	16167047000	552133	49.56	29500	29600	29000	38150	20550	29350	29281.04	12.63	678	-2480	30583	29966	29533	28916	28483	29750	28700	247	8800	500	21130	50	1	49416925	14331	8.12	1.75	12	1.12	3571.00	16598.00	39650	20230714	-26.86	17900	20230103	62.01	39650	-26.86	20230714	17900	62.01	20230103	39650	-26.86	20230714	17900	62.01	20230103	3.48	N	353200	500	247 억	6243157	N	N	0	N	N
109	20230811	131035	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-50	5	-0.17	12785023350	435838	39.12	29500	29600	29050	38150	20550	29350	29334.34	12.63	678	3247	30583	29966	29533	28916	28483	29750	28700	247	8800	500	21130	50	1	49416925	14479	8.20	1.77	12	0.88	3571.00	16598.00	39650	20230714	-26.10	17900	20230103	63.69	39650	-26.10	20230714	17900	63.69	20230103	39650	-26.10	20230714	17900	63.69	20230103	3.48	N	353200	500	247 억	6243157	N	N	0	N	N
110	20230811	121025	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	50	2	0.17	11295099050	385072	34.56	29500	29600	29050	38150	20550	29350	29332.42	12.63	678	7366	30583	29966	29533	28916	28483	29750	28700	247	8800	500	21130	50	1	49416925	14529	8.23	1.77	12	0.78	3571.00	16598.00	39650	20230714	-25.85	17900	20230103	64.25	39650	-25.85	20230714	17900	64.25	20230103	39650	-25.85	20230714	17900	64.25	20230103	3.48	N	353200	500	247 억	6243157	N	N	0	N	N
111	20230811	111026	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29450	100	2	0.34	9574459550	326492	29.30	29500	29600	29050	38150	20550	29350	29325.23	12.63	678	798	30583	29966	29533	28916	28483	29750	28700	247	8800	500	21130	50	1	49416925	14553	8.25	1.77	12	0.66	3571.00	16598.00	39650	20230714	-25.73	17900	20230103	64.53	39650	-25.73	20230714	17900	64.53	20230103	39650	-25.73	20230714	17900	64.53	20230103	3.48	N	353200	500	247 억	6243157	N	N	0	N	N
112	20230811	101020	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29350	0	3	0.00	6790870650	231992	20.82	29500	29550	29050	38150	20550	29350	29271.92	12.63	678	-14364	30583	29966	29533	28916	28483	29750	28700	247	8800	500	21130	50	1	49416925	14504	8.22	1.77	12	0.47	3571.00	16598.00	39650	20230714	-25.98	17900	20230103	63.97	39650	-25.98	20230714	17900	63.97	20230103	39650	-25.98	20230714	17900	63.97	20230103	3.48	N	353200	500	247 억	6243157	N	N	0	N	N
113	20230811	091034	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	50	2	0.17	2410780150	82031	7.36	29500	29550	29200	38150	20550	29350	29388.76	12.63	678	-2954	30583	29966	29533	28916	28483	29750	28700	247	8800	500	21130	50	1	49416925	14529	8.23	1.77	12	0.17	3571.00	16598.00	39650	20230714	-25.85	17900	20230103	64.25	39650	-25.85	20230714	17900	64.25	20230103	39650	-25.85	20230714	17900	64.25	20230103	3.48	N	353200	500	247 억	6243157	N	N	0	N	N
114	20230810	161022	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29350	-1400	5	-4.55	32398879250	1101971	200.38	30100	30150	29100	39950	21550	30750	29400.60	12.42	-2463	320791	31616	31182	30716	30282	29816	31400	30500	247	9200	500	22140	50	1	49416925	14504	8.22	1.77	12	2.23	3571.00	16598.00	39650	20230714	-25.98	17900	20230103	63.97	39650	-25.98	20230714	17900	63.97	20230103	39650	-25.98	20230714	17900	63.97	20230103	3.57	N	353200	500	247 억	6135964	N	N	2242	N	N
115	20230810	151019	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29250	-1500	5	-4.88	29813695900	1013671	184.33	30100	30150	29100	39950	21550	30750	29411.26	12.42	-2463	289002	31616	31182	30716	30282	29816	31400	30500	247	9200	500	22140	50	1	49416925	14454	8.19	1.76	12	2.05	3571.00	16598.00	39650	20230714	-26.23	17900	20230103	63.41	39650	-26.23	20230714	17900	63.41	20230103	39650	-26.23	20230714	17900	63.41	20230103	3.57	N	353200	500	247 억	6135964	N	N	2242	N	N
116	20230810	141020	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-1450	5	-4.72	24781836750	841722	153.06	30100	30150	29100	39950	21550	30750	29441.42	12.42	-2463	209685	31616	31182	30716	30282	29816	31400	30500	247	9200	500	22140	50	1	49416925	14479	8.20	1.77	12	1.70	3571.00	16598.00	39650	20230714	-26.10	17900	20230103	63.69	39650	-26.10	20230714	17900	63.69	20230103	39650	-26.10	20230714	17900	63.69	20230103	3.57	N	353200	500	247 억	6135964	N	N	2242	N	N
117	20230810	131010	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29300	-1450	5	-4.72	19984512050	677844	123.26	30100	30150	29100	39950	21550	30750	29481.97	12.42	-2463	136948	31616	31182	30716	30282	29816	31400	30500	247	9200	500	22140	50	1	49416925	14479	8.20	1.77	12	1.37	3571.00	16598.00	39650	20230714	-26.10	17900	20230103	63.69	39650	-26.10	20230714	17900	63.69	20230103	39650	-26.10	20230714	17900	63.69	20230103	3.57	N	353200	500	247 억	6135964	N	N	2242	N	N
118	20230810	121029	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-1350	5	-4.39	17292348350	586114	106.58	30100	30150	29100	39950	21550	30750	29502.82	12.42	-2463	107211	31616	31182	30716	30282	29816	31400	30500	247	9200	500	22140	50	1	49416925	14529	8.23	1.77	12	1.19	3571.00	16598.00	39650	20230714	-25.85	17900	20230103	64.25	39650	-25.85	20230714	17900	64.25	20230103	39650	-25.85	20230714	17900	64.25	20230103	3.57	N	353200	500	247 억	6135964	N	N	2242	N	N
119	20230810	111032	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-1350	5	-4.39	14957914700	506964	92.19	30100	30150	29100	39950	21550	30750	29504.23	12.42	-2463	90505	31616	31182	30716	30282	29816	31400	30500	247	9200	500	22140	50	1	49416925	14529	8.23	1.77	12	1.03	3571.00	16598.00	39650	20230714	-25.85	17900	20230103	64.25	39650	-25.85	20230714	17900	64.25	20230103	39650	-25.85	20230714	17900	64.25	20230103	3.57	N	353200	500	247 억	6135964	N	N	2242	N	N
120	20230810	101025	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29400	-1350	5	-4.39	10733824600	362712	65.96	30100	30150	29200	39950	21550	30750	29592.40	12.42	-2463	32612	31616	31182	30716	30282	29816	31400	30500	247	9200	500	22140	50	1	49416925	14529	8.23	1.77	12	0.73	3571.00	16598.00	39650	20230714	-25.85	17900	20230103	64.25	39650	-25.85	20230714	17900	64.25	20230103	39650	-25.85	20230714	17900	64.25	20230103	3.57	N	353200	500	247 억	6135964	N	N	2242	N	N
121	20230810	091036	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29700	-1050	5	-3.41	3009072300	100974	18.36	30100	30150	29500	39950	21550	30750	29797.97	12.42	-2463	-10763	31616	31182	30716	30282	29816	31400	30500	247	9200	500	22140	50	1	49416925	14677	8.32	1.79	12	0.20	3571.00	16598.00	39650	20230714	-25.09	17900	20230103	65.92	39650	-25.09	20230714	17900	65.92	20230103	39650	-25.09	20230714	17900	65.92	20230103	3.57	N	353200	500	247 억	6135964	N	N	2242	N	N
122	20230809	161021	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30750	-100	5	-0.32	16631675950	542235	104.82	30650	31150	30250	40100	21600	30850	30672.07	12.45	-714	-13324	32083	31466	30983	30366	29883	31225	30125	247	9250	500	22210	50	1	49416925	15196	8.61	1.85	12	1.10	3571.00	16598.00	39650	20230714	-22.45	17900	20230103	71.79	39650	-22.45	20230714	17900	71.79	20230103	39650	-22.45	20230714	17900	71.79	20230103	3.55	N	353200	500	247 억	6153457	N	N	2151	N	N
123	20230809	151009	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30900	50	2	0.16	15808332750	515499	99.66	30650	31150	30250	40100	21600	30850	30666.06	12.45	-714	-4414	32083	31466	30983	30366	29883	31225	30125	247	9250	500	22210	50	1	49416925	15270	8.65	1.86	12	1.04	3571.00	16598.00	39650	20230714	-22.07	17900	20230103	72.63	39650	-22.07	20230714	17900	72.63	20230103	39650	-22.07	20230714	17900	72.63	20230103	3.55	N	353200	500	247 억	6153457	N	N	100	N	N
124	20230809	141005	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30850	0	3	0.00	12958327550	423031	81.78	30650	31150	30250	40100	21600	30850	30632.07	12.45	-714	26442	32083	31466	30983	30366	29883	31225	30125	247	9250	500	22210	50	1	49416925	15245	8.64	1.86	12	0.86	3571.00	16598.00	39650	20230714	-22.19	17900	20230103	72.35	39650	-22.19	20230714	17900	72.35	20230103	39650	-22.19	20230714	17900	72.35	20230103	3.55	N	353200	500	247 억	6153457	N	N	100	N	N
125	20230809	131028	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31000	150	2	0.49	10701276500	349856	67.63	30650	31150	30250	40100	21600	30850	30587.61	12.45	-714	53188	32083	31466	30983	30366	29883	31225	30125	247	9250	500	22210	50	1	49416925	15319	8.68	1.87	12	0.71	3571.00	16598.00	39650	20230714	-21.82	17900	20230103	73.18	39650	-21.82	20230714	17900	73.18	20230103	39650	-21.82	20230714	17900	73.18	20230103	3.55	N	353200	500	247 억	6153457	N	N	100	N	N
126	20230809	121027	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30600	-250	5	-0.81	8725981000	285480	55.19	30650	31150	30250	40100	21600	30850	30565.94	12.45	-714	33205	32083	31466	30983	30366	29883	31225	30125	247	9250	500	22210	50	1	49416925	15122	8.57	1.84	12	0.58	3571.00	16598.00	39650	20230714	-22.82	17900	20230103	70.95	39650	-22.82	20230714	17900	70.95	20230103	39650	-22.82	20230714	17900	70.95	20230103	3.55	N	353200	500	247 억	6153457	N	N	100	N	N
127	20230809	111019	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30650	-200	5	-0.65	7174945150	234785	45.39	30650	31150	30250	40100	21600	30850	30559.56	12.45	-714	15102	32083	31466	30983	30366	29883	31225	30125	247	9250	500	22210	50	1	49416925	15146	8.58	1.85	12	0.48	3571.00	16598.00	39650	20230714	-22.70	17900	20230103	71.23	39650	-22.70	20230714	17900	71.23	20230103	39650	-22.70	20230714	17900	71.23	20230103	3.55	N	353200	500	247 억	6153457	N	N	100	N	N
128	20230809	101007	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	-450	5	-1.46	4535011050	147961	28.60	30650	31150	30250	40100	21600	30850	30649.96	12.45	-714	-7077	32083	31466	30983	30366	29883	31225	30125	247	9250	500	22210	50	1	49416925	15023	8.51	1.83	12	0.30	3571.00	16598.00	39650	20230714	-23.33	17900	20230103	69.83	39650	-23.33	20230714	17900	69.83	20230103	39650	-23.33	20230714	17900	69.83	20230103	3.55	N	353200	500	247 억	6153457	N	N	100	N	N
129	20230809	091012	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30800	-50	5	-0.16	1345568700	43583	8.43	30650	31150	30600	40100	21600	30850	30873.74	12.45	-714	-3684	32083	31466	30983	30366	29883	31225	30125	247	9250	500	22210	50	1	49416925	15220	8.63	1.86	12	0.09	3571.00	16598.00	39650	20230714	-22.32	17900	20230103	72.07	39650	-22.32	20230714	17900	72.07	20230103	39650	-22.32	20230714	17900	72.07	20230103	3.55	N	353200	500	247 억	6153457	N	N	100	N	N
130	20230808	161031	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30850	-300	5	-0.96	15899522750	513484	64.35	31350	31600	30500	40450	21850	31150	30964.57	12.36	-1107	41769	32216	31682	31166	30632	30116	31425	30375	247	9300	500	22420	50	1	49416925	15245	8.64	1.86	12	1.04	3571.00	16598.00	39650	20230714	-22.19	17900	20230103	72.35	39650	-22.19	20230714	17900	72.35	20230103	39650	-22.19	20230714	17900	72.35	20230103	3.55	N	353200	500	247 억	6108356	N	N	100	N	N
131	20230808	151017	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30750	-400	5	-1.28	14850913350	479459	60.09	31350	31600	30500	40450	21850	31150	30974.15	12.36	-1107	22500	32216	31682	31166	30632	30116	31425	30375	247	9300	500	22420	50	1	49416925	15196	8.61	1.85	12	0.97	3571.00	16598.00	39650	20230714	-22.45	17900	20230103	71.79	39650	-22.45	20230714	17900	71.79	20230103	39650	-22.45	20230714	17900	71.79	20230103	3.55	N	353200	500	247 억	6108356	N	N	127	N	N
132	20230808	141014	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30650	-500	5	-1.61	11994527900	386355	48.42	31350	31600	30600	40450	21850	31150	31045.23	12.36	-1107	-20424	32216	31682	31166	30632	30116	31425	30375	247	9300	500	22420	50	1	49416925	15146	8.58	1.85	12	0.78	3571.00	16598.00	39650	20230714	-22.70	17900	20230103	71.23	39650	-22.70	20230714	17900	71.23	20230103	39650	-22.70	20230714	17900	71.23	20230103	3.55	N	353200	500	247 억	6108356	N	N	127	N	N
133	20230808	131004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30750	-400	5	-1.28	10357218200	333065	41.74	31350	31600	30700	40450	21850	31150	31096.61	12.36	-1107	-31598	32216	31682	31166	30632	30116	31425	30375	247	9300	500	22420	50	1	49416925	15196	8.61	1.85	12	0.67	3571.00	16598.00	39650	20230714	-22.45	17900	20230103	71.79	39650	-22.45	20230714	17900	71.79	20230103	39650	-22.45	20230714	17900	71.79	20230103	3.55	N	353200	500	247 억	6108356	N	N	127	N	N
134	20230808	121011	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30900	-250	5	-0.80	9090944250	291941	36.59	31350	31600	30700	40450	21850	31150	31139.65	12.36	-1107	-26393	32216	31682	31166	30632	30116	31425	30375	247	9300	500	22420	50	1	49416925	15270	8.65	1.86	12	0.59	3571.00	16598.00	39650	20230714	-22.07	17900	20230103	72.63	39650	-22.07	20230714	17900	72.63	20230103	39650	-22.07	20230714	17900	72.63	20230103	3.55	N	353200	500	247 억	6108356	N	N	127	N	N
135	20230808	110959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30900	-250	5	-0.80	8313952000	266813	33.44	31350	31600	30700	40450	21850	31150	31160.24	12.36	-1107	-25014	32216	31682	31166	30632	30116	31425	30375	247	9300	500	22420	50	1	49416925	15270	8.65	1.86	12	0.54	3571.00	16598.00	39650	20230714	-22.07	17900	20230103	72.63	39650	-22.07	20230714	17900	72.63	20230103	39650	-22.07	20230714	17900	72.63	20230103	3.55	N	353200	500	247 억	6108356	N	N	127	N	N
136	20230808	101013	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31000	-150	5	-0.48	5993997850	191624	24.01	31350	31600	30900	40450	21850	31150	31280.30	12.36	-1107	-36315	32216	31682	31166	30632	30116	31425	30375	247	9300	500	22420	50	1	49416925	15319	8.68	1.87	12	0.39	3571.00	16598.00	39650	20230714	-21.82	17900	20230103	73.18	39650	-21.82	20230714	17900	73.18	20230103	39650	-21.82	20230714	17900	73.18	20230103	3.55	N	353200	500	247 억	6108356	N	N	127	N	N
137	20230808	091019	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31300	150	2	0.48	1937991250	61718	7.73	31350	31600	31150	40450	21850	31150	31402.61	12.36	-1107	-12542	32216	31682	31166	30632	30116	31425	30375	247	9300	500	22420	50	1	49416925	15467	8.77	1.89	12	0.12	3571.00	16598.00	39650	20230714	-21.06	17900	20230103	74.86	39650	-21.06	20230714	17900	74.86	20230103	39650	-21.06	20230714	17900	74.86	20230103	3.55	N	353200	500	247 억	6108356	N	N	127	N	N
138	20230807	161008	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31150	-700	5	-2.20	24613058500	789720	94.35	31650	31700	30650	41400	22300	31850	31166.76	12.13	-2499	114702	33283	32566	31783	31066	30283	32175	30675	247	9550	500	22930	50	1	49416925	15393	8.72	1.88	12	1.60	3571.00	16598.00	39650	20230714	-21.44	17900	20230103	74.02	39650	-21.44	20230714	17900	74.02	20230103	39650	-21.44	20230714	17900	74.02	20230103	3.61	N	353200	500	247 억	5996627	N	N	127	N	N
139	20230807	151008	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31100	-750	5	-2.35	23315654850	748064	89.38	31650	31700	30650	41400	22300	31850	31167.71	12.13	-2499	96370	33283	32566	31783	31066	30283	32175	30675	247	9550	500	22930	50	1	49416925	15369	8.71	1.87	12	1.51	3571.00	16598.00	39650	20230714	-21.56	17900	20230103	73.74	39650	-21.56	20230714	17900	73.74	20230103	39650	-21.56	20230714	17900	73.74	20230103	3.61	N	353200	500	247 억	5996627	N	N	0	N	N
140	20230807	141015	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31050	-800	5	-2.51	20558299050	659163	78.76	31650	31700	30650	41400	22300	31850	31188.18	12.13	-2499	51735	33283	32566	31783	31066	30283	32175	30675	247	9550	500	22930	50	1	49416925	15344	8.70	1.87	12	1.33	3571.00	16598.00	39650	20230714	-21.69	17900	20230103	73.46	39650	-21.69	20230714	17900	73.46	20230103	39650	-21.69	20230714	17900	73.46	20230103	3.61	N	353200	500	247 억	5996627	N	N	0	N	N
141	20230807	131003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31250	-600	5	-1.88	17615606650	564464	67.44	31650	31700	30650	41400	22300	31850	31207.32	12.13	-2499	32681	33283	32566	31783	31066	30283	32175	30675	247	9550	500	22930	50	1	49416925	15443	8.75	1.88	12	1.14	3571.00	16598.00	39650	20230714	-21.19	17900	20230103	74.58	39650	-21.19	20230714	17900	74.58	20230103	39650	-21.19	20230714	17900	74.58	20230103	3.61	N	353200	500	247 억	5996627	N	N	0	N	N
142	20230807	121003	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31700	-150	5	-0.47	15676313700	502653	60.06	31650	31700	30650	41400	22300	31850	31186.74	12.13	-2499	23555	33283	32566	31783	31066	30283	32175	30675	247	9550	500	22930	50	1	49416925	15665	8.88	1.91	12	1.02	3571.00	16598.00	39650	20230714	-20.05	17900	20230103	77.09	39650	-20.05	20230714	17900	77.09	20230103	39650	-20.05	20230714	17900	77.09	20230103	3.61	N	353200	500	247 억	5996627	N	N	0	N	N
143	20230807	110954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31300	-550	5	-1.73	12143777650	390072	46.60	31650	31700	30650	41400	22300	31850	31131.57	12.13	-2499	10475	33283	32566	31783	31066	30283	32175	30675	247	9550	500	22930	50	1	49416925	15467	8.77	1.89	12	0.79	3571.00	16598.00	39650	20230714	-21.06	17900	20230103	74.86	39650	-21.06	20230714	17900	74.86	20230103	39650	-21.06	20230714	17900	74.86	20230103	3.61	N	353200	500	247 억	5996627	N	N	0	N	N
144	20230807	101007	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31000	-850	5	-2.67	8452259650	271248	32.41	31650	31700	30650	41400	22300	31850	31159.85	12.13	-2499	-6805	33283	32566	31783	31066	30283	32175	30675	247	9550	500	22930	50	1	49416925	15319	8.68	1.87	12	0.55	3571.00	16598.00	39650	20230714	-21.82	17900	20230103	73.18	39650	-21.82	20230714	17900	73.18	20230103	39650	-21.82	20230714	17900	73.18	20230103	3.61	N	353200	500	247 억	5996627	N	N	0	N	N
145	20230807	091004	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31200	-650	5	-2.04	2059800400	65646	7.84	31650	31700	31100	41400	22300	31850	31375.15	12.13	-2499	-25114	33283	32566	31783	31066	30283	32175	30675	247	9550	500	22930	50	1	49416925	15418	8.74	1.88	12	0.13	3571.00	16598.00	39650	20230714	-21.31	17900	20230103	74.30	39650	-21.31	20230714	17900	74.30	20230103	39650	-21.31	20230714	17900	74.30	20230103	3.61	N	353200	500	247 억	5996627	N	N	0	N	N
146	20230804	160958	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31850	-750	5	-2.30	26488700150	830563	58.81	31950	32500	31000	42350	22850	32600	31892.33	12.28	0	-66881	34566	33582	32716	31732	30866	33150	31300	247	9750	500	23470	50	1	49416925	15739	8.92	1.92	12	1.68	3571.00	16598.00	39650	20230714	-19.67	17900	20230103	77.93	39650	-19.67	20230714	17900	77.93	20230103	39650	-19.67	20230714	17900	77.93	20230103	3.67	N	353200	500	247 억	6067173	N	N	28	N	N
147	20230804	150957	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31750	-850	5	-2.61	25041545200	785084	55.59	31950	32500	31000	42350	22850	32600	31896.30	12.28	0	-65083	34566	33582	32716	31732	30866	33150	31300	247	9750	500	23470	50	1	49416925	15690	8.89	1.91	12	1.59	3571.00	16598.00	39650	20230714	-19.92	17900	20230103	77.37	39650	-19.92	20230714	17900	77.37	20230103	39650	-19.92	20230714	17900	77.37	20230103	3.67	N	353200	500	247 억	6067173	N	N	28	N	N
148	20230804	141011	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31900	-700	5	-2.15	21794023700	683200	48.38	31950	32500	31000	42350	22850	32600	31899.53	12.28	0	-51493	34566	33582	32716	31732	30866	33150	31300	247	9750	500	23470	50	1	49416925	15764	8.93	1.92	12	1.38	3571.00	16598.00	39650	20230714	-19.55	17900	20230103	78.21	39650	-19.55	20230714	17900	78.21	20230103	39650	-19.55	20230714	17900	78.21	20230103	3.67	N	353200	500	247 억	6067173	N	N	28	N	N
149	20230804	130955	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32050	-550	5	-1.69	19934979750	624978	44.26	31950	32500	31000	42350	22850	32600	31896.66	12.28	0	-28058	34566	33582	32716	31732	30866	33150	31300	247	9750	500	23470	50	1	49416925	15838	8.98	1.93	12	1.26	3571.00	16598.00	39650	20230714	-19.17	17900	20230103	79.05	39650	-19.17	20230714	17900	79.05	20230103	39650	-19.17	20230714	17900	79.05	20230103	3.67	N	353200	500	247 억	6067173	N	N	28	N	N
150	20230804	120948	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32200	-400	5	-1.23	18509355300	580571	41.11	31950	32500	31000	42350	22850	32600	31880.82	12.28	0	-13417	34566	33582	32716	31732	30866	33150	31300	247	9750	500	23470	50	1	49416925	15912	9.02	1.94	12	1.17	3571.00	16598.00	39650	20230714	-18.79	17900	20230103	79.89	39650	-18.79	20230714	17900	79.89	20230103	39650	-18.79	20230714	17900	79.89	20230103	3.67	N	353200	500	247 억	6067173	N	N	28	N	N
151	20230804	111002	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31900	-700	5	-2.15	16703957500	524245	37.12	31950	32500	31000	42350	22850	32600	31862.35	12.28	0	-18655	34566	33582	32716	31732	30866	33150	31300	247	9750	500	23470	50	1	49416925	15764	8.93	1.92	12	1.06	3571.00	16598.00	39650	20230714	-19.55	17900	20230103	78.21	39650	-19.55	20230714	17900	78.21	20230103	39650	-19.55	20230714	17900	78.21	20230103	3.67	N	353200	500	247 억	6067173	N	N	28	N	N
152	20230804	100943	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32000	-600	5	-1.84	13484496300	423796	30.01	31950	32500	31000	42350	22850	32600	31817.66	12.28	0	-8591	34566	33582	32716	31732	30866	33150	31300	247	9750	500	23470	50	1	49416925	15813	8.96	1.93	12	0.86	3571.00	16598.00	39650	20230714	-19.29	17900	20230103	78.77	39650	-19.29	20230714	17900	78.77	20230103	39650	-19.29	20230714	17900	78.77	20230103	3.67	N	353200	500	247 억	6067173	N	N	28	N	N
153	20230804	090944	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31650	-950	5	-2.91	5423876800	171820	12.17	31950	32000	31000	42350	22850	32600	31564.90	12.28	0	-16036	34566	33582	32716	31732	30866	33150	31300	247	9750	500	23470	50	1	49416925	15640	8.86	1.91	12	0.35	3571.00	16598.00	39650	20230714	-20.18	17900	20230103	76.82	39650	-20.18	20230714	17900	76.82	20230103	39650	-20.18	20230714	17900	76.82	20230103	3.67	N	353200	500	247 억	6067173	N	N	28	N	N
154	20230803	160947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32600	-800	5	-2.40	44859027150	1382469	116.13	33100	33700	31850	43400	23400	33400	32447.79	11.50	-1785	363638	36833	35116	34133	32416	31433	34625	31925	247	10000	500	24040	50	1	49416925	16110	9.13	1.96	12	2.80	3571.00	16598.00	39650	20230714	-17.78	17900	20230103	82.12	39650	-17.78	20230714	17900	82.12	20230103	39650	-17.78	20230714	17900	82.12	20230103	3.70	N	353200	500	247 억	5680525	N	N	28	N	N
155	20230803	150954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32400	-1000	5	-2.99	42014871800	1294763	108.76	33100	33700	31850	43400	23400	33400	32449.68	11.50	-1785	338064	36833	35116	34133	32416	31433	34625	31925	247	10000	500	24040	50	1	49416925	16011	9.07	1.95	12	2.62	3571.00	16598.00	39650	20230714	-18.28	17900	20230103	81.01	39650	-18.28	20230714	17900	81.01	20230103	39650	-18.28	20230714	17900	81.01	20230103	3.70	N	353200	500	247 억	5680525	N	N	9	N	N
156	20230803	140946	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32150	-1250	5	-3.74	36540615100	1126002	94.59	33100	33700	31850	43400	23400	33400	32451.44	11.50	-1785	292314	36833	35116	34133	32416	31433	34625	31925	247	10000	500	24040	50	1	49416925	15888	9.00	1.94	12	2.28	3571.00	16598.00	39650	20230714	-18.92	17900	20230103	79.61	39650	-18.92	20230714	17900	79.61	20230103	39650	-18.92	20230714	17900	79.61	20230103	3.70	N	353200	500	247 억	5680525	N	N	9	N	N
157	20230803	130948	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32150	-1250	5	-3.74	33097706350	1019063	85.60	33100	33700	31850	43400	23400	33400	32478.35	11.50	-1785	275843	36833	35116	34133	32416	31433	34625	31925	247	10000	500	24040	50	1	49416925	15888	9.00	1.94	12	2.06	3571.00	16598.00	39650	20230714	-18.92	17900	20230103	79.61	39650	-18.92	20230714	17900	79.61	20230103	39650	-18.92	20230714	17900	79.61	20230103	3.70	N	353200	500	247 억	5680525	N	N	9	N	N
158	20230803	120954	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32050	-1350	5	-4.04	30009633650	923217	77.55	33100	33700	31850	43400	23400	33400	32505.28	11.50	-1785	252269	36833	35116	34133	32416	31433	34625	31925	247	10000	500	24040	50	1	49416925	15838	8.98	1.93	12	1.87	3571.00	16598.00	39650	20230714	-19.17	17900	20230103	79.05	39650	-19.17	20230714	17900	79.05	20230103	39650	-19.17	20230714	17900	79.05	20230103	3.70	N	353200	500	247 억	5680525	N	N	9	N	N
159	20230803	110941	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32250	-1150	5	-3.44	23600677200	723107	60.74	33100	33700	31950	43400	23400	33400	32637.63	11.50	-1785	163778	36833	35116	34133	32416	31433	34625	31925	247	10000	500	24040	50	1	49416925	15937	9.03	1.94	12	1.46	3571.00	16598.00	39650	20230714	-18.66	17900	20230103	80.17	39650	-18.66	20230714	17900	80.17	20230103	39650	-18.66	20230714	17900	80.17	20230103	3.70	N	353200	500	247 억	5680525	N	N	9	N	N
160	20230803	100939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32550	-850	5	-2.54	15278673700	465682	39.12	33100	33700	32050	43400	23400	33400	32808.94	11.50	-1785	79818	36833	35116	34133	32416	31433	34625	31925	247	10000	500	24040	50	1	49416925	16085	9.12	1.96	12	0.94	3571.00	16598.00	39650	20230714	-17.91	17900	20230103	81.84	39650	-17.91	20230714	17900	81.84	20230103	39650	-17.91	20230714	17900	81.84	20230103	3.70	N	353200	500	247 억	5680525	N	N	9	N	N
161	20230803	090941	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33250	-150	5	-0.45	2908029500	87485	7.35	33100	33700	32900	43400	23400	33400	33239.89	11.50	-1785	20979	36833	35116	34133	32416	31433	34625	31925	247	10000	500	24040	50	1	49416925	16431	9.31	2.00	12	0.18	3571.00	16598.00	39650	20230714	-16.14	17900	20230103	85.75	39650	-16.14	20230714	17900	85.75	20230103	39650	-16.14	20230714	17900	85.75	20230103	3.70	N	353200	500	247 억	5680525	N	N	9	N	N
162	20230802	160948	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33400	-2850	5	-7.86	40329497950	1174964	124.11	35700	35850	33150	47100	25400	36250	34320.31	11.32	2656	95267	38016	37132	36016	35132	34016	37250	35250	247	10850	500	26100	50	1	49416925	16505	9.35	2.01	12	2.38	3571.00	16598.00	39650	20230714	-15.76	17900	20230103	86.59	39650	-15.76	20230714	17900	86.59	20230103	39650	-15.76	20230714	17900	86.59	20230103	3.73	N	353200	500	247 억	5594799	N	N	9	N	N
163	20230802	150959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33550	-2700	5	-7.45	38007684100	1105528	116.77	35700	35850	33150	47100	25400	36250	34371.85	11.32	2656	69557	38016	37132	36016	35132	34016	37250	35250	247	10850	500	26100	50	1	49416925	16579	9.40	2.02	12	2.24	3571.00	16598.00	39650	20230714	-15.38	17900	20230103	87.43	39650	-15.38	20230714	17900	87.43	20230103	39650	-15.38	20230714	17900	87.43	20230103	3.73	N	353200	500	247 억	5594799	N	N	141	N	N
164	20230802	140947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	33600	-2650	5	-7.31	32570621200	943560	99.66	35700	35850	33150	47100	25400	36250	34510.39	11.32	2656	40706	38016	37132	36016	35132	34016	37250	35250	247	10850	500	26100	50	1	49416925	16604	9.41	2.02	12	1.91	3571.00	16598.00	39650	20230714	-15.26	17900	20230103	87.71	39650	-15.26	20230714	17900	87.71	20230103	39650	-15.26	20230714	17900	87.71	20230103	3.73	N	353200	500	247 억	5594799	N	N	141	N	N
165	20230802	130941	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34150	-2100	5	-5.79	21891720400	625964	66.12	35700	35850	34050	47100	25400	36250	34963.36	11.32	2656	-41726	38016	37132	36016	35132	34016	37250	35250	247	10850	500	26100	50	1	49416925	16876	9.56	2.06	12	1.27	3571.00	16598.00	39650	20230714	-13.87	17900	20230103	90.78	39650	-13.87	20230714	17900	90.78	20230103	39650	-13.87	20230714	17900	90.78	20230103	3.73	N	353200	500	247 억	5594799	N	N	141	N	N
166	20230802	120936	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34650	-1600	5	-4.41	17327703200	492971	52.07	35700	35850	34500	47100	25400	36250	35139.18	11.32	2656	-65038	38016	37132	36016	35132	34016	37250	35250	247	10850	500	26100	50	1	49416925	17123	9.70	2.09	12	1.00	3571.00	16598.00	39650	20230714	-12.61	17900	20230103	93.58	39650	-12.61	20230714	17900	93.58	20230103	39650	-12.61	20230714	17900	93.58	20230103	3.73	N	353200	500	247 억	5594799	N	N	141	N	N
167	20230802	110940	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34850	-1400	5	-3.86	13699023900	388275	41.01	35700	35850	34750	47100	25400	36250	35270.15	11.32	2656	-56173	38016	37132	36016	35132	34016	37250	35250	247	10850	500	26100	50	1	49416925	17222	9.76	2.10	12	0.79	3571.00	16598.00	39650	20230714	-12.11	17900	20230103	94.69	39650	-12.11	20230714	17900	94.69	20230103	39650	-12.11	20230714	17900	94.69	20230103	3.73	N	353200	500	247 억	5594799	N	N	141	N	N
168	20230802	100940	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35200	-1050	5	-2.90	8843825950	249675	26.37	35700	35850	35000	47100	25400	36250	35405.80	11.32	2656	-29202	38016	37132	36016	35132	34016	37250	35250	247	10850	500	26100	50	1	49416925	17395	9.86	2.12	12	0.51	3571.00	16598.00	39650	20230714	-11.22	17900	20230103	96.65	39650	-11.22	20230714	17900	96.65	20230103	39650	-11.22	20230714	17900	96.65	20230103	3.73	N	353200	500	247 억	5594799	N	N	141	N	N
169	20230802	090939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35250	-1000	5	-2.76	3302145300	93108	9.83	35700	35750	35000	47100	25400	36250	35425.00	11.32	2656	-8435	38016	37132	36016	35132	34016	37250	35250	247	10850	500	26100	50	1	49416925	17419	9.87	2.12	12	0.19	3571.00	16598.00	39650	20230714	-11.10	17900	20230103	96.93	39650	-11.10	20230714	17900	96.93	20230103	39650	-11.10	20230714	17900	96.93	20230103	3.73	N	353200	500	247 억	5594799	N	N	141	N	N
170	20230801	160939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36250	0	3	0.00	33460844200	936524	120.84	36250	36900	34900	47100	25400	36250	35726.04	11.15	-1953	77583	37116	36682	36116	35682	35116	36400	35400	247	10850	500	26100	50	1	49416925	17914	10.15	2.18	12	1.90	3571.00	16598.00	39650	20230714	-8.58	17900	20230103	102.51	39650	-8.58	20230714	17900	102.51	20230103	39650	-8.58	20230714	17900	102.51	20230103	3.61	N	353200	500	247 억	5511018	N	N	31	N	N
171	20230801	150935	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35900	-350	5	-0.97	31155367000	872658	112.60	36250	36900	34900	47100	25400	36250	35701.41	11.15	-1953	62866	37116	36682	36116	35682	35116	36400	35400	247	10850	500	26100	50	1	49416925	17741	10.05	2.16	12	1.77	3571.00	16598.00	39650	20230714	-9.46	17900	20230103	100.56	39650	-9.46	20230714	17900	100.56	20230103	39650	-9.46	20230714	17900	100.56	20230103	3.61	N	353200	500	247 억	5511018	N	N	15150	N	N
172	20230801	140952	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35450	-800	5	-2.21	26433104100	740244	95.52	36250	36900	34900	47100	25400	36250	35708.31	11.15	-1953	23068	37116	36682	36116	35682	35116	36400	35400	247	10850	500	26100	50	1	49416925	17518	9.93	2.14	12	1.50	3571.00	16598.00	39650	20230714	-10.59	17900	20230103	98.04	39650	-10.59	20230714	17900	98.04	20230103	39650	-10.59	20230714	17900	98.04	20230103	3.61	N	353200	500	247 억	5511018	N	N	15150	N	N
173	20230801	130930	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35700	-550	5	-1.52	22559745050	631092	81.43	36250	36900	34900	47100	25400	36250	35746.80	11.15	-1953	3011	37116	36682	36116	35682	35116	36400	35400	247	10850	500	26100	50	1	49416925	17642	10.00	2.15	12	1.28	3571.00	16598.00	39650	20230714	-9.96	17900	20230103	99.44	39650	-9.96	20230714	17900	99.44	20230103	39650	-9.96	20230714	17900	99.44	20230103	3.61	N	353200	500	247 억	5511018	N	N	15150	N	N
174	20230801	120930	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35550	-700	5	-1.93	19367397850	541407	69.86	36250	36900	34900	47100	25400	36250	35771.95	11.15	-1953	-12740	37116	36682	36116	35682	35116	36400	35400	247	10850	500	26100	50	1	49416925	17568	9.96	2.14	12	1.10	3571.00	16598.00	39650	20230714	-10.34	17900	20230103	98.60	39650	-10.34	20230714	17900	98.60	20230103	39650	-10.34	20230714	17900	98.60	20230103	3.61	N	353200	500	247 억	5511018	N	N	15150	N	N
175	20230801	110927	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35200	-1050	5	-2.90	16349808950	455761	58.81	36250	36900	34900	47100	25400	36250	35873.27	11.15	-1953	-17460	37116	36682	36116	35682	35116	36400	35400	247	10850	500	26100	50	1	49416925	17395	9.86	2.12	12	0.92	3571.00	16598.00	39650	20230714	-11.22	17900	20230103	96.65	39650	-11.22	20230714	17900	96.65	20230103	39650	-11.22	20230714	17900	96.65	20230103	3.61	N	353200	500	247 억	5511018	N	N	15150	N	N
176	20230801	100933	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35500	-750	5	-2.07	13058293450	362780	46.81	36250	36900	34900	47100	25400	36250	35994.76	11.15	-1953	-12694	37116	36682	36116	35682	35116	36400	35400	247	10850	500	26100	50	1	49416925	17543	9.94	2.14	12	0.73	3571.00	16598.00	39650	20230714	-10.47	17900	20230103	98.32	39650	-10.47	20230714	17900	98.32	20230103	39650	-10.47	20230714	17900	98.32	20230103	3.61	N	353200	500	247 억	5511018	N	N	15150	N	N
177	20230801	090924	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36650	400	2	1.10	2626888650	72459	9.35	36250	36700	35850	47100	25400	36250	36253.47	11.15	-1953	-1571	37116	36682	36116	35682	35116	36400	35400	247	10850	500	26100	50	1	49416925	18111	10.26	2.21	12	0.15	3571.00	16598.00	39650	20230714	-7.57	17900	20230103	104.75	39650	-7.57	20230714	17900	104.75	20230103	39650	-7.57	20230714	17900	104.75	20230103	3.61	N	353200	500	247 억	5511018	N	N	15150	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History