KissMeData/097520/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160735	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19510	210	2	1.09	410640800	21127	104.45	19250	19580	19250	25050	13510	19300	19436.17	7.96	4366	19513	19406	19293	19186	19073	19350	19130	91	5750	500	14280	10	1	17977732	3507	12.56	1.05	12	0.12	1553.00	18503.00	31350	20231214	-37.77	17490	20240805	11.55	30750	-36.55	20240104	17490	11.55	20240805	31350	-37.77	20231214	17490	11.55	20240805	2.04	N	097520	500	91 억	1430976	N	N	1	N	N
3	20240830	150740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19580	280	2	1.45	386838420	19908	98.43	19250	19580	19250	25050	13510	19300	19431.32	7.96	4013	19513	19406	19293	19186	19073	19350	19130	91	5750	500	14280	10	1	17977732	3520	12.61	1.06	12	0.11	1553.00	18503.00	31350	20231214	-37.54	17490	20240805	11.95	30750	-36.33	20240104	17490	11.95	20240805	31350	-37.54	20231214	17490	11.95	20240805	2.04	N	097520	500	91 억	1430976	N	N	0	N	N
4	20240830	140740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19420	120	2	0.62	285241990	14690	72.63	19250	19520	19250	25050	13510	19300	19417.45	7.96	926	19513	19406	19293	19186	19073	19350	19130	91	5750	500	14280	10	1	17977732	3491	12.50	1.05	12	0.08	1553.00	18503.00	31350	20231214	-38.05	17490	20240805	11.03	30750	-36.85	20240104	17490	11.03	20240805	31350	-38.05	20231214	17490	11.03	20240805	2.04	N	097520	500	91 억	1430976	N	N	0	N	N
5	20240830	130736	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19460	160	2	0.83	213865530	11013	54.45	19250	19520	19250	25050	13510	19300	19419.40	7.96	463	19513	19406	19293	19186	19073	19350	19130	91	5750	500	14280	10	1	17977732	3498	12.53	1.05	12	0.06	1553.00	18503.00	31350	20231214	-37.93	17490	20240805	11.26	30750	-36.72	20240104	17490	11.26	20240805	31350	-37.93	20231214	17490	11.26	20240805	2.04	N	097520	500	91 억	1430976	N	N	0	N	N
6	20240830	120739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19410	110	2	0.57	184008650	9478	46.86	19250	19520	19250	25050	13510	19300	19414.33	7.96	466	19513	19406	19293	19186	19073	19350	19130	91	5750	500	14280	10	1	17977732	3489	12.50	1.05	12	0.05	1553.00	18503.00	31350	20231214	-38.09	17490	20240805	10.98	30750	-36.88	20240104	17490	10.98	20240805	31350	-38.09	20231214	17490	10.98	20240805	2.04	N	097520	500	91 억	1430976	N	N	0	N	N
7	20240830	110746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19420	120	2	0.62	169778760	8745	43.24	19250	19520	19250	25050	13510	19300	19414.42	7.96	495	19513	19406	19293	19186	19073	19350	19130	91	5750	500	14280	10	1	17977732	3491	12.50	1.05	12	0.05	1553.00	18503.00	31350	20231214	-38.05	17490	20240805	11.03	30750	-36.85	20240104	17490	11.03	20240805	31350	-38.05	20231214	17490	11.03	20240805	2.04	N	097520	500	91 억	1430976	N	N	0	N	N
8	20240830	100742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19490	190	2	0.98	110493700	5695	28.16	19250	19520	19250	25050	13510	19300	19401.93	7.96	2116	19513	19406	19293	19186	19073	19350	19130	91	5750	500	14280	10	1	17977732	3504	12.55	1.05	12	0.03	1553.00	18503.00	31350	20231214	-37.83	17490	20240805	11.44	30750	-36.62	20240104	17490	11.44	20240805	31350	-37.83	20231214	17490	11.44	20240805	2.04	N	097520	500	91 억	1430976	N	N	0	N	N
9	20240830	090744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19350	50	2	0.26	2409750	125	0.62	19250	19350	19250	25050	13510	19300	19277.46	7.96	41	19513	19406	19293	19186	19073	19350	19130	91	5750	500	14280	10	1	17977732	3479	12.46	1.05	12	0.00	1553.00	18503.00	31350	20231214	-38.28	17490	20240805	10.63	30750	-37.07	20240104	17490	10.63	20240805	31350	-38.28	20231214	17490	10.63	20240805	2.04	N	097520	500	91 억	1430976	N	N	0	N	N
10	20240829	160744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19300	-140	5	-0.72	379681880	19701	120.91	19330	19400	19180	25250	13610	19440	19272.19	7.94	3221	19826	19632	19526	19332	19226	19580	19280	91	5810	500	14380	10	1	17977732	3470	12.43	1.04	12	0.11	1553.00	18503.00	31350	20231214	-38.44	17490	20240805	10.35	30750	-37.24	20240104	17490	10.35	20240805	31350	-38.44	20231214	17490	10.35	20240805	2.04	N	097520	500	91 억	1427521	N	N	6	N	N
11	20240829	150751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19280	-160	5	-0.82	364755070	18927	116.16	19330	19400	19180	25250	13610	19440	19271.68	7.94	3112	19826	19632	19526	19332	19226	19580	19280	91	5810	500	14380	10	1	17977732	3466	12.41	1.04	12	0.11	1553.00	18503.00	31350	20231214	-38.50	17490	20240805	10.23	30750	-37.30	20240104	17490	10.23	20240805	31350	-38.50	20231214	17490	10.23	20240805	2.04	N	097520	500	91 억	1427521	N	N	6	N	N
12	20240829	140753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19310	-130	5	-0.67	330773640	17164	105.34	19330	19400	19180	25250	13610	19440	19271.36	7.94	2725	19826	19632	19526	19332	19226	19580	19280	91	5810	500	14380	10	1	17977732	3472	12.43	1.04	12	0.10	1553.00	18503.00	31350	20231214	-38.41	17490	20240805	10.41	30750	-37.20	20240104	17490	10.41	20240805	31350	-38.41	20231214	17490	10.41	20240805	2.04	N	097520	500	91 억	1427521	N	N	6	N	N
13	20240829	130753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19280	-160	5	-0.82	313766830	16283	99.93	19330	19400	19180	25250	13610	19440	19269.60	7.94	2265	19826	19632	19526	19332	19226	19580	19280	91	5810	500	14380	10	1	17977732	3466	12.41	1.04	12	0.09	1553.00	18503.00	31350	20231214	-38.50	17490	20240805	10.23	30750	-37.30	20240104	17490	10.23	20240805	31350	-38.50	20231214	17490	10.23	20240805	2.04	N	097520	500	91 억	1427521	N	N	6	N	N
14	20240829	120751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19240	-200	5	-1.03	194377880	10096	61.96	19330	19400	19180	25250	13610	19440	19252.96	7.94	-594	19826	19632	19526	19332	19226	19580	19280	91	5810	500	14380	10	1	17977732	3459	12.39	1.04	12	0.06	1553.00	18503.00	31350	20231214	-38.63	17490	20240805	10.01	30750	-37.43	20240104	17490	10.01	20240805	31350	-38.63	20231214	17490	10.01	20240805	2.04	N	097520	500	91 억	1427521	N	N	6	N	N
15	20240829	110752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19250	-190	5	-0.98	158946390	8254	50.66	19330	19400	19180	25250	13610	19440	19256.89	7.94	-796	19826	19632	19526	19332	19226	19580	19280	91	5810	500	14380	10	1	17977732	3461	12.40	1.04	12	0.05	1553.00	18503.00	31350	20231214	-38.60	17490	20240805	10.06	30750	-37.40	20240104	17490	10.06	20240805	31350	-38.60	20231214	17490	10.06	20240805	2.04	N	097520	500	91 억	1427521	N	N	6	N	N
16	20240829	100747	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19320	-120	5	-0.62	120639070	6265	38.45	19330	19400	19180	25250	13610	19440	19256.04	7.94	-833	19826	19632	19526	19332	19226	19580	19280	91	5810	500	14380	10	1	17977732	3473	12.44	1.04	12	0.03	1553.00	18503.00	31350	20231214	-38.37	17490	20240805	10.46	30750	-37.17	20240104	17490	10.46	20240805	31350	-38.37	20231214	17490	10.46	20240805	2.04	N	097520	500	91 억	1427521	N	N	6	N	N
17	20240829	090751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19380	-60	5	-0.31	26060830	1349	8.28	19330	19400	19210	25250	13610	19440	19318.63	7.94	-257	19826	19632	19526	19332	19226	19580	19280	91	5810	500	14380	10	1	17977732	3484	12.48	1.05	12	0.01	1553.00	18503.00	31350	20231214	-38.18	17490	20240805	10.81	30750	-36.98	20240104	17490	10.81	20240805	31350	-38.18	20231214	17490	10.81	20240805	2.04	N	097520	500	91 억	1427521	N	N	6	N	N
18	20240828	160727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19440	-110	5	-0.56	311968370	15997	65.84	19550	19720	19420	25400	13690	19550	19501.92	7.95	-1882	19776	19662	19516	19402	19256	19720	19460	91	5850	500	14460	10	1	17977732	3495	12.52	1.05	12	0.09	1553.00	18503.00	31350	20231214	-37.99	17490	20240805	11.15	30750	-36.78	20240104	17490	11.15	20240805	31350	-37.99	20231214	17490	11.15	20240805	2.01	N	097520	500	91 억	1429190	N	N	6	N	N
19	20240828	150732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19490	-60	5	-0.31	264707370	13567	55.84	19550	19720	19420	25400	13690	19550	19511.12	7.95	-2526	19776	19662	19516	19402	19256	19720	19460	91	5850	500	14460	10	1	17977732	3504	12.55	1.05	12	0.08	1553.00	18503.00	31350	20231214	-37.83	17490	20240805	11.44	30750	-36.62	20240104	17490	11.44	20240805	31350	-37.83	20231214	17490	11.44	20240805	2.01	N	097520	500	91 억	1429190	N	N	9	N	N
20	20240828	140734	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19500	-50	5	-0.26	231884910	11883	48.91	19550	19720	19420	25400	13690	19550	19514.00	7.95	-2883	19776	19662	19516	19402	19256	19720	19460	91	5850	500	14460	10	1	17977732	3506	12.56	1.05	12	0.07	1553.00	18503.00	31350	20231214	-37.80	17490	20240805	11.49	30750	-36.59	20240104	17490	11.49	20240805	31350	-37.80	20231214	17490	11.49	20240805	2.01	N	097520	500	91 억	1429190	N	N	9	N	N
21	20240828	130731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19480	-70	5	-0.36	211491420	10837	44.60	19550	19720	19420	25400	13690	19550	19515.68	7.95	-2969	19776	19662	19516	19402	19256	19720	19460	91	5850	500	14460	10	1	17977732	3502	12.54	1.05	12	0.06	1553.00	18503.00	31350	20231214	-37.86	17490	20240805	11.38	30750	-36.65	20240104	17490	11.38	20240805	31350	-37.86	20231214	17490	11.38	20240805	2.01	N	097520	500	91 억	1429190	N	N	9	N	N
22	20240828	120729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19450	-100	5	-0.51	197893040	10138	41.72	19550	19720	19420	25400	13690	19550	19519.93	7.95	-2847	19776	19662	19516	19402	19256	19720	19460	91	5850	500	14460	10	1	17977732	3497	12.52	1.05	12	0.06	1553.00	18503.00	31350	20231214	-37.96	17490	20240805	11.21	30750	-36.75	20240104	17490	11.21	20240805	31350	-37.96	20231214	17490	11.21	20240805	2.01	N	097520	500	91 억	1429190	N	N	9	N	N
23	20240828	110729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19490	-60	5	-0.31	176019600	9015	37.10	19550	19720	19420	25400	13690	19550	19525.19	7.95	-2155	19776	19662	19516	19402	19256	19720	19460	91	5850	500	14460	10	1	17977732	3504	12.55	1.05	12	0.05	1553.00	18503.00	31350	20231214	-37.83	17490	20240805	11.44	30750	-36.62	20240104	17490	11.44	20240805	31350	-37.83	20231214	17490	11.44	20240805	2.01	N	097520	500	91 억	1429190	N	N	9	N	N
24	20240828	100756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19600	50	2	0.26	96770900	4958	20.40	19550	19720	19420	25400	13690	19550	19518.13	7.95	-103	19776	19662	19516	19402	19256	19720	19460	91	5850	500	14460	10	1	17977732	3524	12.62	1.06	12	0.03	1553.00	18503.00	31350	20231214	-37.48	17490	20240805	12.06	30750	-36.26	20240104	17490	12.06	20240805	31350	-37.48	20231214	17490	12.06	20240805	2.01	N	097520	500	91 억	1429190	N	N	9	N	N
25	20240828	090742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19560	10	2	0.05	12653310	646	2.66	19550	19720	19550	25400	13690	19550	19587.17	7.95	-10	19776	19662	19516	19402	19256	19720	19460	91	5850	500	14460	10	1	17977732	3516	12.59	1.06	12	0.00	1553.00	18503.00	31350	20231214	-37.61	17490	20240805	11.84	30750	-36.39	20240104	17490	11.84	20240805	31350	-37.61	20231214	17490	11.84	20240805	2.01	N	097520	500	91 억	1429190	N	N	9	N	N
26	20240827	160726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19550	-90	5	-0.46	473501480	24268	79.51	19530	19630	19370	25500	13750	19640	19511.35	7.91	6377	20073	19856	19743	19526	19413	19800	19470	91	5860	500	14530	10	1	17977732	3515	12.59	1.06	12	0.13	1553.00	18503.00	31350	20231214	-37.64	17490	20240805	11.78	30750	-36.42	20240104	17490	11.78	20240805	31350	-37.64	20231214	17490	11.78	20240805	2.01	N	097520	500	91 억	1422156	N	N	9	N	N
27	20240827	150731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19600	-40	5	-0.20	434770930	22288	73.02	19530	19630	19370	25500	13750	19640	19506.95	7.91	6220	20073	19856	19743	19526	19413	19800	19470	91	5860	500	14530	10	1	17977732	3524	12.62	1.06	12	0.12	1553.00	18503.00	31350	20231214	-37.48	17490	20240805	12.06	30750	-36.26	20240104	17490	12.06	20240805	31350	-37.48	20231214	17490	12.06	20240805	2.01	N	097520	500	91 억	1422156	N	N	0	N	N
28	20240827	140732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19560	-80	5	-0.41	390849560	20048	65.68	19530	19600	19370	25500	13750	19640	19495.69	7.91	5880	20073	19856	19743	19526	19413	19800	19470	91	5860	500	14530	10	1	17977732	3516	12.59	1.06	12	0.11	1553.00	18503.00	31350	20231214	-37.61	17490	20240805	11.84	30750	-36.39	20240104	17490	11.84	20240805	31350	-37.61	20231214	17490	11.84	20240805	2.01	N	097520	500	91 억	1422156	N	N	0	N	N
29	20240827	130734	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19470	-170	5	-0.87	303291420	15557	50.97	19530	19600	19370	25500	13750	19640	19495.50	7.91	3661	20073	19856	19743	19526	19413	19800	19470	91	5860	500	14530	10	1	17977732	3500	12.54	1.05	12	0.09	1553.00	18503.00	31350	20231214	-37.89	17490	20240805	11.32	30750	-36.68	20240104	17490	11.32	20240805	31350	-37.89	20231214	17490	11.32	20240805	2.01	N	097520	500	91 억	1422156	N	N	0	N	N
30	20240827	120737	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19490	-150	5	-0.76	269213090	13807	45.23	19530	19600	19370	25500	13750	19640	19498.30	7.91	3465	20073	19856	19743	19526	19413	19800	19470	91	5860	500	14530	10	1	17977732	3504	12.55	1.05	12	0.08	1553.00	18503.00	31350	20231214	-37.83	17490	20240805	11.44	30750	-36.62	20240104	17490	11.44	20240805	31350	-37.83	20231214	17490	11.44	20240805	2.01	N	097520	500	91 억	1422156	N	N	0	N	N
31	20240827	110733	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19530	-110	5	-0.56	232694290	11936	39.10	19530	19600	19370	25500	13750	19640	19495.17	7.91	4723	20073	19856	19743	19526	19413	19800	19470	91	5860	500	14530	10	1	17977732	3511	12.58	1.06	12	0.07	1553.00	18503.00	31350	20231214	-37.70	17490	20240805	11.66	30750	-36.49	20240104	17490	11.66	20240805	31350	-37.70	20231214	17490	11.66	20240805	2.01	N	097520	500	91 억	1422156	N	N	0	N	N
32	20240827	100730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19540	-100	5	-0.51	153365310	7879	25.81	19530	19600	19370	25500	13750	19640	19465.07	7.91	3502	20073	19856	19743	19526	19413	19800	19470	91	5860	500	14530	10	1	17977732	3513	12.58	1.06	12	0.04	1553.00	18503.00	31350	20231214	-37.67	17490	20240805	11.72	30750	-36.46	20240104	17490	11.72	20240805	31350	-37.67	20231214	17490	11.72	20240805	2.01	N	097520	500	91 억	1422156	N	N	0	N	N
33	20240827	090731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19590	-50	5	-0.25	6063060	310	1.02	19530	19600	19530	25500	13750	19640	19558.26	7.91	7	20073	19856	19743	19526	19413	19800	19470	91	5860	500	14530	10	1	17977732	3522	12.61	1.06	12	0.00	1553.00	18503.00	31350	20231214	-37.51	17490	20240805	12.01	30750	-36.29	20240104	17490	12.01	20240805	31350	-37.51	20231214	17490	12.01	20240805	2.01	N	097520	500	91 억	1422156	N	N	0	N	N
34	20240826	160720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19640	-280	5	-1.41	599734390	30390	128.03	19850	19960	19630	25850	13950	19920	19734.84	7.99	-13858	20306	20112	19906	19712	19506	20210	19810	91	5930	500	14740	10	1	17977732	3531	12.65	1.06	12	0.17	1553.00	18503.00	31350	20231214	-37.35	17490	20240805	12.29	30750	-36.13	20240104	17490	12.29	20240805	31350	-37.35	20231214	17490	12.29	20240805	1.99	N	097520	500	91 억	1436035	N	N	0	N	N
35	20240826	150725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19650	-270	5	-1.36	500590700	25342	106.77	19850	19960	19630	25850	13950	19920	19753.40	7.99	-11561	20306	20112	19906	19712	19506	20210	19810	91	5930	500	14740	10	1	17977732	3533	12.65	1.06	12	0.14	1553.00	18503.00	31350	20231214	-37.32	17490	20240805	12.35	30750	-36.10	20240104	17490	12.35	20240805	31350	-37.32	20231214	17490	12.35	20240805	1.99	N	097520	500	91 억	1436035	N	N	0	N	N
36	20240826	140729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19680	-240	5	-1.20	433679280	21938	92.43	19850	19960	19680	25850	13950	19920	19768.41	7.99	-9969	20306	20112	19906	19712	19506	20210	19810	91	5930	500	14740	10	1	17977732	3538	12.67	1.06	12	0.12	1553.00	18503.00	31350	20231214	-37.22	17490	20240805	12.52	30750	-36.00	20240104	17490	12.52	20240805	31350	-37.22	20231214	17490	12.52	20240805	1.99	N	097520	500	91 억	1436035	N	N	0	N	N
37	20240826	130732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19690	-230	5	-1.15	407586200	20613	86.84	19850	19960	19680	25850	13950	19920	19773.26	7.99	-9470	20306	20112	19906	19712	19506	20210	19810	91	5930	500	14740	10	1	17977732	3540	12.68	1.06	12	0.11	1553.00	18503.00	31350	20231214	-37.19	17490	20240805	12.58	30750	-35.97	20240104	17490	12.58	20240805	31350	-37.19	20231214	17490	12.58	20240805	1.99	N	097520	500	91 억	1436035	N	N	0	N	N
38	20240826	120726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19710	-210	5	-1.05	381530230	19290	81.27	19850	19960	19690	25850	13950	19920	19778.65	7.99	-8712	20306	20112	19906	19712	19506	20210	19810	91	5930	500	14740	10	1	17977732	3543	12.69	1.07	12	0.11	1553.00	18503.00	31350	20231214	-37.13	17490	20240805	12.69	30750	-35.90	20240104	17490	12.69	20240805	31350	-37.13	20231214	17490	12.69	20240805	1.99	N	097520	500	91 억	1436035	N	N	0	N	N
39	20240826	110727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19700	-220	5	-1.10	321333090	16234	68.39	19850	19960	19700	25850	13950	19920	19793.83	7.99	-6945	20306	20112	19906	19712	19506	20210	19810	91	5930	500	14740	10	1	17977732	3542	12.69	1.06	12	0.09	1553.00	18503.00	31350	20231214	-37.16	17490	20240805	12.64	30750	-35.93	20240104	17490	12.64	20240805	31350	-37.16	20231214	17490	12.64	20240805	1.99	N	097520	500	91 억	1436035	N	N	0	N	N
40	20240826	100730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19830	-90	5	-0.45	179635090	9060	38.17	19850	19960	19770	25850	13950	19920	19827.27	7.99	-4693	20306	20112	19906	19712	19506	20210	19810	91	5930	500	14740	10	1	17977732	3565	12.77	1.07	12	0.05	1553.00	18503.00	31350	20231214	-36.75	17490	20240805	13.38	30750	-35.51	20240104	17490	13.38	20240805	31350	-36.75	20231214	17490	13.38	20240805	1.99	N	097520	500	91 억	1436035	N	N	0	N	N
41	20240826	090726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19890	-30	5	-0.15	7684650	387	1.63	19850	19920	19850	25850	13950	19920	19856.98	7.99	-2	20306	20112	19906	19712	19506	20210	19810	91	5930	500	14740	10	1	17977732	3576	12.81	1.07	12	0.00	1553.00	18503.00	31350	20231214	-36.56	17490	20240805	13.72	30750	-35.32	20240104	17490	13.72	20240805	31350	-36.56	20231214	17490	13.72	20240805	1.99	N	097520	500	91 억	1436035	N	N	0	N	N
42	20240823	160722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19920	30	2	0.15	471462310	23724	64.81	19700	20100	19700	25850	13930	19890	19872.38	8.00	-1219	20430	20160	19980	19710	19530	20070	19620	91	5960	500	14710	10	1	17977732	3581	12.83	1.08	12	0.13	1553.00	18503.00	31350	20231214	-36.46	17490	20240805	13.89	30750	-35.22	20240104	17490	13.89	20240805	31350	-36.46	20231214	17490	13.89	20240805	1.98	N	097520	500	91 억	1438065	N	N	4	N	N
43	20240823	150729	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19930	40	2	0.20	454750190	22885	62.52	19700	20100	19700	25850	13930	19890	19871.10	8.00	-1186	20430	20160	19980	19710	19530	20070	19620	91	5960	500	14710	10	1	17977732	3583	12.83	1.08	12	0.13	1553.00	18503.00	31350	20231214	-36.43	17490	20240805	13.95	30750	-35.19	20240104	17490	13.95	20240805	31350	-36.43	20231214	17490	13.95	20240805	1.98	N	097520	500	91 억	1438065	N	N	4	N	N
44	20240823	140727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19920	30	2	0.15	420612990	21171	57.84	19700	20100	19700	25850	13930	19890	19867.41	8.00	-1799	20430	20160	19980	19710	19530	20070	19620	91	5960	500	14710	10	1	17977732	3581	12.83	1.08	12	0.12	1553.00	18503.00	31350	20231214	-36.46	17490	20240805	13.89	30750	-35.22	20240104	17490	13.89	20240805	31350	-36.46	20231214	17490	13.89	20240805	1.98	N	097520	500	91 억	1438065	N	N	4	N	N
45	20240823	130728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19960	70	2	0.35	371140210	18690	51.06	19700	20100	19700	25850	13930	19890	19857.69	8.00	-2928	20430	20160	19980	19710	19530	20070	19620	91	5960	500	14710	10	1	17977732	3588	12.85	1.08	12	0.10	1553.00	18503.00	31350	20231214	-36.33	17490	20240805	14.12	30750	-35.09	20240104	17490	14.12	20240805	31350	-36.33	20231214	17490	14.12	20240805	1.98	N	097520	500	91 억	1438065	N	N	4	N	N
46	20240823	120725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19890	0	3	0.00	344727710	17363	47.43	19700	20100	19700	25850	13930	19890	19854.15	8.00	-3562	20430	20160	19980	19710	19530	20070	19620	91	5960	500	14710	10	1	17977732	3576	12.81	1.07	12	0.10	1553.00	18503.00	31350	20231214	-36.56	17490	20240805	13.72	30750	-35.32	20240104	17490	13.72	20240805	31350	-36.56	20231214	17490	13.72	20240805	1.98	N	097520	500	91 억	1438065	N	N	4	N	N
47	20240823	110725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19810	-80	5	-0.40	311534190	15691	42.87	19700	20100	19700	25850	13930	19890	19854.32	8.00	-3581	20430	20160	19980	19710	19530	20070	19620	91	5960	500	14710	10	1	17977732	3561	12.76	1.07	12	0.09	1553.00	18503.00	31350	20231214	-36.81	17490	20240805	13.26	30750	-35.58	20240104	17490	13.26	20240805	31350	-36.81	20231214	17490	13.26	20240805	1.98	N	097520	500	91 억	1438065	N	N	4	N	N
48	20240823	100727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19890	0	3	0.00	91105750	4583	12.52	19700	20100	19700	25850	13930	19890	19879.06	8.00	108	20430	20160	19980	19710	19530	20070	19620	91	5960	500	14710	10	1	17977732	3576	12.81	1.07	12	0.03	1553.00	18503.00	31350	20231214	-36.56	17490	20240805	13.72	30750	-35.32	20240104	17490	13.72	20240805	31350	-36.56	20231214	17490	13.72	20240805	1.98	N	097520	500	91 억	1438065	N	N	4	N	N
49	20240823	090727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20000	110	2	0.55	22136120	1115	3.05	19700	20100	19700	25850	13930	19890	19852.99	8.00	-53	20430	20160	19980	19710	19530	20070	19620	91	5960	500	14710	50	1	17977732	3596	12.88	1.08	12	0.01	1553.00	18503.00	31350	20231214	-36.20	17490	20240805	14.35	30750	-34.96	20240104	17490	14.35	20240805	31350	-36.20	20231214	17490	14.35	20240805	1.98	N	097520	500	91 억	1438065	N	N	4	N	N
50	20240822	160721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19890	-210	5	-1.04	722985450	36246	226.58	20250	20250	19800	26100	14100	20100	19946.86	8.03	-3576	20300	20200	20100	20000	19900	20250	20050	91	6000	500	14870	10	1	17977732	3576	12.81	1.07	12	0.20	1553.00	18503.00	31350	20231214	-36.56	17490	20240805	13.72	30750	-35.32	20240104	17490	13.72	20240805	31350	-36.56	20231214	17490	13.72	20240805	2.04	N	097520	500	91 억	1443274	N	N	4	N	N
51	20240822	150727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19910	-190	5	-0.95	693221120	34750	217.23	20250	20250	19800	26100	14100	20100	19948.81	8.03	-3382	20300	20200	20100	20000	19900	20250	20050	91	6000	500	14870	10	1	17977732	3579	12.82	1.08	12	0.19	1553.00	18503.00	31350	20231214	-36.49	17490	20240805	13.84	30750	-35.25	20240104	17490	13.84	20240805	31350	-36.49	20231214	17490	13.84	20240805	2.04	N	097520	500	91 억	1443274	N	N	285	N	N
52	20240822	140728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19900	-200	5	-1.00	663668430	33265	207.95	20250	20250	19800	26100	14100	20100	19950.95	8.03	-3174	20300	20200	20100	20000	19900	20250	20050	91	6000	500	14870	10	1	17977732	3578	12.81	1.08	12	0.19	1553.00	18503.00	31350	20231214	-36.52	17490	20240805	13.78	30750	-35.28	20240104	17490	13.78	20240805	31350	-36.52	20231214	17490	13.78	20240805	2.04	N	097520	500	91 억	1443274	N	N	285	N	N
53	20240822	130728	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19860	-240	5	-1.19	625801290	31359	196.03	20250	20250	19800	26100	14100	20100	19956.03	8.03	-3379	20300	20200	20100	20000	19900	20250	20050	91	6000	500	14870	10	1	17977732	3570	12.79	1.07	12	0.17	1553.00	18503.00	31350	20231214	-36.65	17490	20240805	13.55	30750	-35.41	20240104	17490	13.55	20240805	31350	-36.65	20231214	17490	13.55	20240805	2.04	N	097520	500	91 억	1443274	N	N	285	N	N
54	20240822	120731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19830	-270	5	-1.34	517894770	25916	162.01	20250	20250	19810	26100	14100	20100	19983.59	8.03	-2615	20300	20200	20100	20000	19900	20250	20050	91	6000	500	14870	10	1	17977732	3565	12.77	1.07	12	0.14	1553.00	18503.00	31350	20231214	-36.75	17490	20240805	13.38	30750	-35.51	20240104	17490	13.38	20240805	31350	-36.75	20231214	17490	13.38	20240805	2.04	N	097520	500	91 억	1443274	N	N	285	N	N
55	20240822	110725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19990	-110	5	-0.55	346877110	17311	108.21	20250	20250	19930	26100	14100	20100	20037.96	8.03	-1045	20300	20200	20100	20000	19900	20250	20050	91	6000	500	14870	10	1	17977732	3594	12.87	1.08	12	0.10	1553.00	18503.00	31350	20231214	-36.24	17490	20240805	14.29	30750	-34.99	20240104	17490	14.29	20240805	31350	-36.24	20231214	17490	14.29	20240805	2.04	N	097520	500	91 억	1443274	N	N	285	N	N
56	20240822	100723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20000	-100	5	-0.50	208695880	10397	64.99	20250	20250	19990	26100	14100	20100	20072.70	8.03	761	20300	20200	20100	20000	19900	20250	20050	91	6000	500	14870	50	1	17977732	3596	12.88	1.08	12	0.06	1553.00	18503.00	31350	20231214	-36.20	17490	20240805	14.35	30750	-34.96	20240104	17490	14.35	20240805	31350	-36.20	20231214	17490	14.35	20240805	2.04	N	097520	500	91 억	1443274	N	N	285	N	N
57	20240822	090725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	0	3	0.00	45724800	2271	14.20	20250	20250	20100	26100	14100	20100	20134.21	8.03	205	20300	20200	20100	20000	19900	20250	20050	91	6000	500	14870	50	1	17977732	3614	12.94	1.09	12	0.01	1553.00	18503.00	31350	20231214	-35.89	17490	20240805	14.92	30750	-34.63	20240104	17490	14.92	20240805	31350	-35.89	20231214	17490	14.92	20240805	2.04	N	097520	500	91 억	1443274	N	N	285	N	N
58	20240821	160719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	-50	5	-0.25	320278300	15951	56.15	20050	20200	20000	26150	14150	20150	20078.87	8.03	1211	20543	20346	20103	19906	19663	20445	20005	91	6000	500	14910	50	1	17977732	3614	12.94	1.09	12	0.09	1553.00	18503.00	31350	20231214	-35.89	17490	20240805	14.92	30750	-34.63	20240104	17490	14.92	20240805	31350	-35.89	20231214	17490	14.92	20240805	1.98	N	097520	500	91 억	1442797	N	N	285	N	N
59	20240821	150730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	-50	5	-0.25	306585150	15270	53.75	20050	20200	20000	26150	14150	20150	20077.61	8.03	1354	20543	20346	20103	19906	19663	20445	20005	91	6000	500	14910	50	1	17977732	3614	12.94	1.09	12	0.08	1553.00	18503.00	31350	20231214	-35.89	17490	20240805	14.92	30750	-34.63	20240104	17490	14.92	20240805	31350	-35.89	20231214	17490	14.92	20240805	1.98	N	097520	500	91 억	1442797	N	N	6	N	N
60	20240821	140722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	-50	5	-0.25	248364550	12377	43.57	20050	20150	20000	26150	14150	20150	20066.62	8.03	1295	20543	20346	20103	19906	19663	20445	20005	91	6000	500	14910	50	1	17977732	3614	12.94	1.09	12	0.07	1553.00	18503.00	31350	20231214	-35.89	17490	20240805	14.92	30750	-34.63	20240104	17490	14.92	20240805	31350	-35.89	20231214	17490	14.92	20240805	1.98	N	097520	500	91 억	1442797	N	N	6	N	N
61	20240821	130732	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	-50	5	-0.25	214459800	10690	37.63	20050	20150	20000	26150	14150	20150	20061.72	8.03	1367	20543	20346	20103	19906	19663	20445	20005	91	6000	500	14910	50	1	17977732	3614	12.94	1.09	12	0.06	1553.00	18503.00	31350	20231214	-35.89	17490	20240805	14.92	30750	-34.63	20240104	17490	14.92	20240805	31350	-35.89	20231214	17490	14.92	20240805	1.98	N	097520	500	91 억	1442797	N	N	6	N	N
62	20240821	120731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20050	-100	5	-0.50	192045600	9575	33.71	20050	20150	20000	26150	14150	20150	20056.98	8.03	1181	20543	20346	20103	19906	19663	20445	20005	91	6000	500	14910	50	1	17977732	3605	12.91	1.08	12	0.05	1553.00	18503.00	31350	20231214	-36.04	17490	20240805	14.64	30750	-34.80	20240104	17490	14.64	20240805	31350	-36.04	20231214	17490	14.64	20240805	1.98	N	097520	500	91 억	1442797	N	N	6	N	N
63	20240821	110725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20050	-100	5	-0.50	133112400	6633	23.35	20050	20150	20000	26150	14150	20150	20068.20	8.03	1277	20543	20346	20103	19906	19663	20445	20005	91	6000	500	14910	50	1	17977732	3605	12.91	1.08	12	0.04	1553.00	18503.00	31350	20231214	-36.04	17490	20240805	14.64	30750	-34.80	20240104	17490	14.64	20240805	31350	-36.04	20231214	17490	14.64	20240805	1.98	N	097520	500	91 억	1442797	N	N	6	N	N
64	20240821	100730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20150	0	3	0.00	84324350	4199	14.78	20050	20150	20000	26150	14150	20150	20082.01	8.03	638	20543	20346	20103	19906	19663	20445	20005	91	6000	500	14910	50	1	17977732	3623	12.97	1.09	12	0.02	1553.00	18503.00	31350	20231214	-35.73	17490	20240805	15.21	30750	-34.47	20240104	17490	15.21	20240805	31350	-35.73	20231214	17490	15.21	20240805	1.98	N	097520	500	91 억	1442797	N	N	6	N	N
65	20240821	090723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20000	-150	5	-0.74	12705550	634	2.23	20050	20150	20000	26150	14150	20150	20040.30	8.03	34	20543	20346	20103	19906	19663	20445	20005	91	6000	500	14910	50	1	17977732	3596	12.88	1.08	12	0.00	1553.00	18503.00	31350	20231214	-36.20	17490	20240805	14.35	30750	-34.96	20240104	17490	14.35	20240805	31350	-36.20	20231214	17490	14.35	20240805	1.98	N	097520	500	91 억	1442797	N	N	6	N	N
66	20240820	160714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20150	320	2	1.61	569605360	28354	63.70	19860	20300	19860	25750	13890	19830	20089.07	7.98	8334	20436	20132	19946	19642	19456	20040	19550	91	5920	500	14670	50	1	17977732	3623	12.97	1.09	12	0.16	1553.00	18503.00	31350	20231214	-35.73	17490	20240805	15.21	30750	-34.47	20240104	17490	15.21	20240805	31350	-35.73	20231214	17490	15.21	20240805	1.94	N	097520	500	91 억	1434178	N	N	6	N	N
67	20240820	150724	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	270	2	1.36	556102510	27684	62.19	19860	20300	19860	25750	13890	19830	20087.60	7.98	8510	20436	20132	19946	19642	19456	20040	19550	91	5920	500	14670	50	1	17977732	3614	12.94	1.09	12	0.15	1553.00	18503.00	31350	20231214	-35.89	17490	20240805	14.92	30750	-34.63	20240104	17490	14.92	20240805	31350	-35.89	20231214	17490	14.92	20240805	1.94	N	097520	500	91 억	1434178	N	N	3	N	N
68	20240820	140722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20150	320	2	1.61	502862160	25045	56.26	19860	20300	19860	25750	13890	19830	20078.44	7.98	7580	20436	20132	19946	19642	19456	20040	19550	91	5920	500	14670	50	1	17977732	3623	12.97	1.09	12	0.14	1553.00	18503.00	31350	20231214	-35.73	17490	20240805	15.21	30750	-34.47	20240104	17490	15.21	20240805	31350	-35.73	20231214	17490	15.21	20240805	1.94	N	097520	500	91 억	1434178	N	N	3	N	N
69	20240820	130723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	270	2	1.36	467816160	23305	52.35	19860	20300	19860	25750	13890	19830	20073.74	7.98	7295	20436	20132	19946	19642	19456	20040	19550	91	5920	500	14670	50	1	17977732	3614	12.94	1.09	12	0.13	1553.00	18503.00	31350	20231214	-35.89	17490	20240805	14.92	30750	-34.63	20240104	17490	14.92	20240805	31350	-35.89	20231214	17490	14.92	20240805	1.94	N	097520	500	91 억	1434178	N	N	3	N	N
70	20240820	120722	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20150	320	2	1.61	437469760	21799	48.97	19860	20300	19860	25750	13890	19830	20068.45	7.98	7515	20436	20132	19946	19642	19456	20040	19550	91	5920	500	14670	50	1	17977732	3623	12.97	1.09	12	0.12	1553.00	18503.00	31350	20231214	-35.73	17490	20240805	15.21	30750	-34.47	20240104	17490	15.21	20240805	31350	-35.73	20231214	17490	15.21	20240805	1.94	N	097520	500	91 억	1434178	N	N	3	N	N
71	20240820	110718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20050	220	2	1.11	375144060	18694	42.00	19860	20300	19860	25750	13890	19830	20067.75	7.98	7201	20436	20132	19946	19642	19456	20040	19550	91	5920	500	14670	50	1	17977732	3605	12.91	1.08	12	0.10	1553.00	18503.00	31350	20231214	-36.04	17490	20240805	14.64	30750	-34.80	20240104	17490	14.64	20240805	31350	-36.04	20231214	17490	14.64	20240805	1.94	N	097520	500	91 억	1434178	N	N	3	N	N
72	20240820	100718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20050	220	2	1.11	260096890	12947	29.09	19860	20300	19860	25750	13890	19830	20089.56	7.98	7615	20436	20132	19946	19642	19456	20040	19550	91	5920	500	14670	50	1	17977732	3605	12.91	1.08	12	0.07	1553.00	18503.00	31350	20231214	-36.04	17490	20240805	14.64	30750	-34.80	20240104	17490	14.64	20240805	31350	-36.04	20231214	17490	14.64	20240805	1.94	N	097520	500	91 억	1434178	N	N	3	N	N
73	20240820	090720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20150	320	2	1.61	131691290	6575	14.77	19860	20250	19860	25750	13890	19830	20029.40	7.98	4997	20436	20132	19946	19642	19456	20040	19550	91	5920	500	14670	50	1	17977732	3623	12.97	1.09	12	0.04	1553.00	18503.00	31350	20231214	-35.73	17490	20240805	15.21	30750	-34.47	20240104	17490	15.21	20240805	31350	-35.73	20231214	17490	15.21	20240805	1.94	N	097520	500	91 억	1434178	N	N	3	N	N
74	20240819	160710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19830	-420	5	-2.07	883841240	44310	66.48	20100	20250	19760	26300	14200	20250	19946.80	8.08	-14164	21216	20732	20466	19982	19716	20600	19850	91	6050	500	14980	10	1	17977732	3565	12.77	1.07	12	0.25	1553.00	18503.00	31350	20231214	-36.75	17490	20240805	13.38	30750	-35.51	20240104	17490	13.38	20240805	31350	-36.75	20231214	17490	13.38	20240805	2.00	N	097520	500	91 억	1452128	N	N	3	N	N
75	20240819	150716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19780	-470	5	-2.32	835118140	41847	62.79	20100	20250	19760	26300	14200	20250	19956.46	8.08	-13847	21216	20732	20466	19982	19716	20600	19850	91	6050	500	14980	10	1	17977732	3556	12.74	1.07	12	0.23	1553.00	18503.00	31350	20231214	-36.91	17490	20240805	13.09	30750	-35.67	20240104	17490	13.09	20240805	31350	-36.91	20231214	17490	13.09	20240805	2.00	N	097520	500	91 억	1452128	N	N	53	N	N
76	20240819	140717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19880	-370	5	-1.83	625766430	31290	46.95	20100	20250	19850	26300	14200	20250	19998.93	8.08	-10243	21216	20732	20466	19982	19716	20600	19850	91	6050	500	14980	10	1	17977732	3574	12.80	1.07	12	0.17	1553.00	18503.00	31350	20231214	-36.59	17490	20240805	13.66	30750	-35.35	20240104	17490	13.66	20240805	31350	-36.59	20231214	17490	13.66	20240805	2.00	N	097520	500	91 억	1452128	N	N	53	N	N
77	20240819	130714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19980	-270	5	-1.33	431697660	21552	32.34	20100	20250	19890	26300	14200	20250	20030.52	8.08	-6247	21216	20732	20466	19982	19716	20600	19850	91	6050	500	14980	10	1	17977732	3592	12.87	1.08	12	0.12	1553.00	18503.00	31350	20231214	-36.27	17490	20240805	14.24	30750	-35.02	20240104	17490	14.24	20240805	31350	-36.27	20231214	17490	14.24	20240805	2.00	N	097520	500	91 억	1452128	N	N	53	N	N
78	20240819	120714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	-150	5	-0.74	403774620	20157	30.24	20100	20250	19890	26300	14200	20250	20031.48	8.08	-5352	21216	20732	20466	19982	19716	20600	19850	91	6050	500	14980	50	1	17977732	3614	12.94	1.09	12	0.11	1553.00	18503.00	31350	20231214	-35.89	17490	20240805	14.92	30750	-34.63	20240104	17490	14.92	20240805	31350	-35.89	20231214	17490	14.92	20240805	2.00	N	097520	500	91 억	1452128	N	N	53	N	N
79	20240819	110715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20050	-200	5	-0.99	339402550	16936	25.41	20100	20250	19890	26300	14200	20250	20040.30	8.08	-3968	21216	20732	20466	19982	19716	20600	19850	91	6050	500	14980	50	1	17977732	3605	12.91	1.08	12	0.09	1553.00	18503.00	31350	20231214	-36.04	17490	20240805	14.64	30750	-34.80	20240104	17490	14.64	20240805	31350	-36.04	20231214	17490	14.64	20240805	2.00	N	097520	500	91 억	1452128	N	N	53	N	N
80	20240819	100717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19910	-340	5	-1.68	282676710	14096	21.15	20100	20250	19890	26300	14200	20250	20053.68	8.08	-3960	21216	20732	20466	19982	19716	20600	19850	91	6050	500	14980	10	1	17977732	3579	12.82	1.08	12	0.08	1553.00	18503.00	31350	20231214	-36.49	17490	20240805	13.84	30750	-35.25	20240104	17490	13.84	20240805	31350	-36.49	20231214	17490	13.84	20240805	2.00	N	097520	500	91 억	1452128	N	N	53	N	N
81	20240819	090716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20100	-150	5	-0.74	53010000	2637	3.96	20100	20150	20050	26300	14200	20250	20102.39	8.08	553	21216	20732	20466	19982	19716	20600	19850	91	6050	500	14980	50	1	17977732	3614	12.94	1.09	12	0.01	1553.00	18503.00	31350	20231214	-35.89	17490	20240805	14.92	30750	-34.63	20240104	17490	14.92	20240805	31350	-35.89	20231214	17490	14.92	20240805	2.00	N	097520	500	91 억	1452128	N	N	53	N	N
82	20240816	160710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20250	-150	5	-0.74	1350269200	66163	71.55	20600	20950	20200	26500	14300	20400	20408.27	8.11	-6508	21366	20882	20116	19632	18866	21125	19875	91	6100	500	15090	50	1	17977732	3640	13.04	1.09	12	0.37	1553.00	18503.00	31350	20231214	-35.41	17490	20240805	15.78	30750	-34.15	20240104	17490	15.78	20240805	31350	-35.41	20231214	17490	15.78	20240805	1.98	N	097520	500	91 억	1458641	N	N	53	N	N
83	20240816	150710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	-100	5	-0.49	1220889650	59786	64.65	20600	20950	20200	26500	14300	20400	20421.00	8.11	-5248	21366	20882	20116	19632	18866	21125	19875	91	6100	500	15090	50	1	17977732	3649	13.07	1.10	12	0.33	1553.00	18503.00	31350	20231214	-35.25	17490	20240805	16.07	30750	-33.98	20240104	17490	16.07	20240805	31350	-35.25	20231214	17490	16.07	20240805	1.98	N	097520	500	91 억	1458641	N	N	5	N	N
84	20240816	140715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20300	-100	5	-0.49	1142297550	55918	60.47	20600	20950	20200	26500	14300	20400	20428.08	8.11	-3821	21366	20882	20116	19632	18866	21125	19875	91	6100	500	15090	50	1	17977732	3649	13.07	1.10	12	0.31	1553.00	18503.00	31350	20231214	-35.25	17490	20240805	16.07	30750	-33.98	20240104	17490	16.07	20240805	31350	-35.25	20231214	17490	16.07	20240805	1.98	N	097520	500	91 억	1458641	N	N	5	N	N
85	20240816	130717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20350	-50	5	-0.25	1091216350	53402	57.75	20600	20950	20200	26500	14300	20400	20434.00	8.11	-3193	21366	20882	20116	19632	18866	21125	19875	91	6100	500	15090	50	1	17977732	3658	13.10	1.10	12	0.30	1553.00	18503.00	31350	20231214	-35.09	17490	20240805	16.35	30750	-33.82	20240104	17490	16.35	20240805	31350	-35.09	20231214	17490	16.35	20240805	1.98	N	097520	500	91 억	1458641	N	N	5	N	N
86	20240816	120711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20250	-150	5	-0.74	1039476900	50855	54.99	20600	20950	20200	26500	14300	20400	20440.01	8.11	-2494	21366	20882	20116	19632	18866	21125	19875	91	6100	500	15090	50	1	17977732	3640	13.04	1.09	12	0.28	1553.00	18503.00	31350	20231214	-35.41	17490	20240805	15.78	30750	-34.15	20240104	17490	15.78	20240805	31350	-35.41	20231214	17490	15.78	20240805	1.98	N	097520	500	91 억	1458641	N	N	5	N	N
87	20240816	110714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20400	0	3	0.00	880911250	43046	46.55	20600	20950	20200	26500	14300	20400	20464.42	8.11	-1532	21366	20882	20116	19632	18866	21125	19875	91	6100	500	15090	50	1	17977732	3667	13.14	1.10	12	0.24	1553.00	18503.00	31350	20231214	-34.93	17490	20240805	16.64	30750	-33.66	20240104	17490	16.64	20240805	31350	-34.93	20231214	17490	16.64	20240805	1.98	N	097520	500	91 억	1458641	N	N	5	N	N
88	20240816	100712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20350	-50	5	-0.25	673191050	32842	35.51	20600	20950	20250	26500	14300	20400	20497.87	8.11	-1224	21366	20882	20116	19632	18866	21125	19875	91	6100	500	15090	50	1	17977732	3658	13.10	1.10	12	0.18	1553.00	18503.00	31350	20231214	-35.09	17490	20240805	16.35	30750	-33.82	20240104	17490	16.35	20240805	31350	-35.09	20231214	17490	16.35	20240805	1.98	N	097520	500	91 억	1458641	N	N	5	N	N
89	20240816	090713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20550	150	2	0.74	128716550	6228	6.73	20600	20950	20450	26500	14300	20400	20667.40	8.11	-1699	21366	20882	20116	19632	18866	21125	19875	91	6100	500	15090	50	1	17977732	3694	13.23	1.11	12	0.03	1553.00	18503.00	31350	20231214	-34.45	17490	20240805	17.50	30750	-33.17	20240104	17490	17.50	20240805	31350	-34.45	20231214	17490	17.50	20240805	1.98	N	097520	500	91 억	1458641	N	N	5	N	N
90	20240814	160712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20400	1150	2	5.97	1862897280	91820	206.88	19500	20600	19350	25000	13480	19250	20288.44	8.06	7123	19816	19532	19286	19002	18756	19410	18880	91	5750	500	14240	50	1	17977732	3667	13.14	1.10	12	0.51	1553.00	18503.00	31350	20231214	-34.93	17490	20240805	16.64	30750	-33.66	20240104	17490	16.64	20240805	31350	-34.93	20231214	17490	16.64	20240805	2.00	N	097520	500	91 억	1448888	N	N	5	N	N
91	20240814	150715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20400	1150	2	5.97	1788967230	88193	198.70	19500	20600	19350	25000	13480	19250	20284.69	8.06	8134	19816	19532	19286	19002	18756	19410	18880	91	5750	500	14240	50	1	17977732	3667	13.14	1.10	12	0.49	1553.00	18503.00	31350	20231214	-34.93	17490	20240805	16.64	30750	-33.66	20240104	17490	16.64	20240805	31350	-34.93	20231214	17490	16.64	20240805	2.00	N	097520	500	91 억	1448888	N	N	5	N	N
92	20240814	140717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20400	1150	2	5.97	1622578880	80043	180.34	19500	20600	19350	25000	13480	19250	20271.34	8.06	10197	19816	19532	19286	19002	18756	19410	18880	91	5750	500	14240	50	1	17977732	3667	13.14	1.10	12	0.45	1553.00	18503.00	31350	20231214	-34.93	17490	20240805	16.64	30750	-33.66	20240104	17490	16.64	20240805	31350	-34.93	20231214	17490	16.64	20240805	2.00	N	097520	500	91 억	1448888	N	N	5	N	N
93	20240814	130715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20350	1100	2	5.71	1504400980	74248	167.29	19500	20600	19350	25000	13480	19250	20261.84	8.06	10741	19816	19532	19286	19002	18756	19410	18880	91	5750	500	14240	50	1	17977732	3658	13.10	1.10	12	0.41	1553.00	18503.00	31350	20231214	-35.09	17490	20240805	16.35	30750	-33.82	20240104	17490	16.35	20240805	31350	-35.09	20231214	17490	16.35	20240805	2.00	N	097520	500	91 억	1448888	N	N	5	N	N
94	20240814	120711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20500	1250	2	6.49	1333590680	65891	148.46	19500	20600	19350	25000	13480	19250	20239.34	8.06	10080	19816	19532	19286	19002	18756	19410	18880	91	5750	500	14240	50	1	17977732	3685	13.20	1.11	12	0.37	1553.00	18503.00	31350	20231214	-34.61	17490	20240805	17.21	30750	-33.33	20240104	17490	17.21	20240805	31350	-34.61	20231214	17490	17.21	20240805	2.00	N	097520	500	91 억	1448888	N	N	5	N	N
95	20240814	110707	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20550	1300	2	6.75	1145664930	56705	127.76	19500	20600	19350	25000	13480	19250	20203.95	8.06	9830	19816	19532	19286	19002	18756	19410	18880	91	5750	500	14240	50	1	17977732	3694	13.23	1.11	12	0.32	1553.00	18503.00	31350	20231214	-34.45	17490	20240805	17.50	30750	-33.17	20240104	17490	17.50	20240805	31350	-34.45	20231214	17490	17.50	20240805	2.00	N	097520	500	91 억	1448888	N	N	5	N	N
96	20240814	100708	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20450	1200	2	6.23	698170630	34864	78.55	19500	20550	19350	25000	13480	19250	20025.55	8.06	5154	19816	19532	19286	19002	18756	19410	18880	91	5750	500	14240	50	1	17977732	3676	13.17	1.11	12	0.19	1553.00	18503.00	31350	20231214	-34.77	17490	20240805	16.92	30750	-33.50	20240104	17490	16.92	20240805	31350	-34.77	20231214	17490	16.92	20240805	2.00	N	097520	500	91 억	1448888	N	N	5	N	N
97	20240814	090741	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19610	360	2	1.87	85106400	4370	9.85	19500	19680	19350	25000	13480	19250	19475.15	8.06	2562	19816	19532	19286	19002	18756	19410	18880	91	5750	500	14240	10	1	17977732	3525	12.63	1.06	12	0.02	1553.00	18503.00	31350	20231214	-37.45	17490	20240805	12.12	30750	-36.23	20240104	17490	12.12	20240805	31350	-37.45	20231214	17490	12.12	20240805	2.00	N	097520	500	91 억	1448888	N	N	5	N	N
98	20240813	160700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19250	-190	5	-0.98	853785280	44335	66.98	19570	19570	19040	25250	13610	19440	19257.59	8.09	-6310	19926	19682	19266	19022	18606	19805	19145	91	5810	500	14380	10	1	17977732	3461	12.40	1.04	12	0.25	1553.00	18503.00	31350	20231214	-38.60	17490	20240805	10.06	30750	-37.40	20240104	17490	10.06	20240805	31350	-38.60	20231214	17490	10.06	20240805	2.04	N	097520	500	91 억	1454819	N	N	5	N	N
99	20240813	150706	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19260	-180	5	-0.93	810736350	42099	63.61	19570	19570	19040	25250	13610	19440	19257.85	8.09	-6499	19926	19682	19266	19022	18606	19805	19145	91	5810	500	14380	10	1	17977732	3463	12.40	1.04	12	0.23	1553.00	18503.00	31350	20231214	-38.56	17490	20240805	10.12	30750	-37.37	20240104	17490	10.12	20240805	31350	-38.56	20231214	17490	10.12	20240805	2.04	N	097520	500	91 억	1454819	N	N	3	N	N
100	20240813	140707	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19290	-150	5	-0.77	724265460	37625	56.85	19570	19570	19040	25250	13610	19440	19249.58	8.09	-6054	19926	19682	19266	19022	18606	19805	19145	91	5810	500	14380	10	1	17977732	3468	12.42	1.04	12	0.21	1553.00	18503.00	31350	20231214	-38.47	17490	20240805	10.29	30750	-37.27	20240104	17490	10.29	20240805	31350	-38.47	20231214	17490	10.29	20240805	2.04	N	097520	500	91 억	1454819	N	N	3	N	N
101	20240813	130707	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19310	-130	5	-0.67	628520280	32666	49.35	19570	19570	19040	25250	13610	19440	19240.81	8.09	-6438	19926	19682	19266	19022	18606	19805	19145	91	5810	500	14380	10	1	17977732	3472	12.43	1.04	12	0.18	1553.00	18503.00	31350	20231214	-38.41	17490	20240805	10.41	30750	-37.20	20240104	17490	10.41	20240805	31350	-38.41	20231214	17490	10.41	20240805	2.04	N	097520	500	91 억	1454819	N	N	3	N	N
102	20240813	120701	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19300	-140	5	-0.72	547408220	28474	43.02	19570	19570	19040	25250	13610	19440	19224.84	8.09	-7265	19926	19682	19266	19022	18606	19805	19145	91	5810	500	14380	10	1	17977732	3470	12.43	1.04	12	0.16	1553.00	18503.00	31350	20231214	-38.44	17490	20240805	10.35	30750	-37.24	20240104	17490	10.35	20240805	31350	-38.44	20231214	17490	10.35	20240805	2.04	N	097520	500	91 억	1454819	N	N	3	N	N
103	20240813	110700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19210	-230	5	-1.18	476109420	24773	37.43	19570	19570	19040	25250	13610	19440	19218.88	8.09	-8140	19926	19682	19266	19022	18606	19805	19145	91	5810	500	14380	10	1	17977732	3454	12.37	1.04	12	0.14	1553.00	18503.00	31350	20231214	-38.72	17490	20240805	9.83	30750	-37.53	20240104	17490	9.83	20240805	31350	-38.72	20231214	17490	9.83	20240805	2.04	N	097520	500	91 억	1454819	N	N	3	N	N
104	20240813	100702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19090	-350	5	-1.80	323229870	16798	25.38	19570	19570	19040	25250	13610	19440	19242.16	8.09	-8737	19926	19682	19266	19022	18606	19805	19145	91	5810	500	14380	10	1	17977732	3432	12.29	1.03	12	0.09	1553.00	18503.00	31350	20231214	-39.11	17490	20240805	9.15	30750	-37.92	20240104	17490	9.15	20240805	31350	-39.11	20231214	17490	9.15	20240805	2.04	N	097520	500	91 억	1454819	N	N	3	N	N
105	20240813	090705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19490	50	2	0.26	63394940	3251	4.91	19570	19570	19430	25250	13610	19440	19500.14	8.09	-1577	19926	19682	19266	19022	18606	19805	19145	91	5810	500	14380	10	1	17977732	3504	12.55	1.05	12	0.02	1553.00	18503.00	31350	20231214	-37.83	17490	20240805	11.44	30750	-36.62	20240104	17490	11.44	20240805	31350	-37.83	20231214	17490	11.44	20240805	2.04	N	097520	500	91 억	1454819	N	N	3	N	N
106	20240812	160658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19440	750	2	4.01	1272507190	66105	108.22	18850	19510	18850	24250	13090	18690	19249.59	8.07	4074	19263	18976	18793	18506	18323	19120	18650	91	5560	500	13830	10	1	17977732	3495	12.52	1.05	12	0.37	1553.00	18503.00	31350	20231214	-37.99	17490	20240805	11.15	30750	-36.78	20240104	17490	11.15	20240805	31350	-37.99	20231214	17490	11.15	20240805	2.02	N	097520	500	91 억	1450769	N	N	3	N	N
107	20240812	150657	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19440	750	2	4.01	1220937470	63452	103.87	18850	19510	18850	24250	13090	18690	19241.91	8.07	4399	19263	18976	18793	18506	18323	19120	18650	91	5560	500	13830	10	1	17977732	3495	12.52	1.05	12	0.35	1553.00	18503.00	31350	20231214	-37.99	17490	20240805	11.15	30750	-36.78	20240104	17490	11.15	20240805	31350	-37.99	20231214	17490	11.15	20240805	2.02	N	097520	500	91 억	1450769	N	N	0	N	N
108	20240812	140658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19410	720	2	3.85	1016356270	52929	86.65	18850	19410	18850	24250	13090	18690	19202.26	8.07	6666	19263	18976	18793	18506	18323	19120	18650	91	5560	500	13830	10	1	17977732	3489	12.50	1.05	12	0.29	1553.00	18503.00	31350	20231214	-38.09	17490	20240805	10.98	30750	-36.88	20240104	17490	10.98	20240805	31350	-38.09	20231214	17490	10.98	20240805	2.02	N	097520	500	91 억	1450769	N	N	0	N	N
109	20240812	130655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19210	520	2	2.78	759024190	39584	64.80	18850	19320	18850	24250	13090	18690	19175.03	8.07	866	19263	18976	18793	18506	18323	19120	18650	91	5560	500	13830	10	1	17977732	3454	12.37	1.04	12	0.22	1553.00	18503.00	31350	20231214	-38.72	17490	20240805	9.83	30750	-37.53	20240104	17490	9.83	20240805	31350	-38.72	20231214	17490	9.83	20240805	2.02	N	097520	500	91 억	1450769	N	N	0	N	N
110	20240812	120654	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19170	480	2	2.57	710409830	37053	60.66	18850	19320	18850	24250	13090	18690	19172.80	8.07	1553	19263	18976	18793	18506	18323	19120	18650	91	5560	500	13830	10	1	17977732	3446	12.34	1.04	12	0.21	1553.00	18503.00	31350	20231214	-38.85	17490	20240805	9.61	30750	-37.66	20240104	17490	9.61	20240805	31350	-38.85	20231214	17490	9.61	20240805	2.02	N	097520	500	91 억	1450769	N	N	0	N	N
111	20240812	110655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19110	420	2	2.25	685505230	35755	58.53	18850	19320	18850	24250	13090	18690	19172.29	8.07	2384	19263	18976	18793	18506	18323	19120	18650	91	5560	500	13830	10	1	17977732	3436	12.31	1.03	12	0.20	1553.00	18503.00	31350	20231214	-39.04	17490	20240805	9.26	30750	-37.85	20240104	17490	9.26	20240805	31350	-39.04	20231214	17490	9.26	20240805	2.02	N	097520	500	91 억	1450769	N	N	0	N	N
112	20240812	100651	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19150	460	2	2.46	544322400	28385	46.47	18850	19320	18850	24250	13090	18690	19176.41	8.07	4642	19263	18976	18793	18506	18323	19120	18650	91	5560	500	13830	10	1	17977732	3443	12.33	1.03	12	0.16	1553.00	18503.00	31350	20231214	-38.92	17490	20240805	9.49	30750	-37.72	20240104	17490	9.49	20240805	31350	-38.92	20231214	17490	9.49	20240805	2.02	N	097520	500	91 억	1450769	N	N	0	N	N
113	20240812	090649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18990	300	2	1.61	43470360	2291	3.75	18850	19060	18850	24250	13090	18690	18974.40	8.07	1101	19263	18976	18793	18506	18323	19120	18650	91	5560	500	13830	10	1	17977732	3414	12.23	1.03	12	0.01	1553.00	18503.00	31350	20231214	-39.43	17490	20240805	8.58	30750	-38.24	20240104	17490	8.58	20240805	31350	-39.43	20231214	17490	8.58	20240805	2.02	N	097520	500	91 억	1450769	N	N	0	N	N
114	20240809	160647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18690	240	2	1.30	1148133100	61040	100.78	18610	19080	18610	23950	12920	18450	18809.79	8.05	3070	19390	18920	18310	17840	17230	18615	17535	91	5500	500	13650	10	1	17977732	3360	12.03	1.01	12	0.34	1553.00	18503.00	31350	20231214	-40.38	17490	20240805	6.86	30750	-39.22	20240104	17490	6.86	20240805	31350	-40.38	20231214	17490	6.86	20240805	1.97	N	097520	500	91 억	1447028	N	N	0	N	N
115	20240809	150704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18800	350	2	1.90	1083232760	57572	95.06	18610	19080	18610	23950	12920	18450	18815.27	8.05	2202	19390	18920	18310	17840	17230	18615	17535	91	5500	500	13650	10	1	17977732	3380	12.11	1.02	12	0.32	1553.00	18503.00	31350	20231214	-40.03	17490	20240805	7.49	30750	-38.86	20240104	17490	7.49	20240805	31350	-40.03	20231214	17490	7.49	20240805	1.97	N	097520	500	91 억	1447028	N	N	0	N	N
116	20240809	140703	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18720	270	2	1.46	910458560	48353	79.83	18610	19080	18610	23950	12920	18450	18829.41	8.05	-306	19390	18920	18310	17840	17230	18615	17535	91	5500	500	13650	10	1	17977732	3365	12.05	1.01	12	0.27	1553.00	18503.00	31350	20231214	-40.29	17490	20240805	7.03	30750	-39.12	20240104	17490	7.03	20240805	31350	-40.29	20231214	17490	7.03	20240805	1.97	N	097520	500	91 억	1447028	N	N	0	N	N
117	20240809	130701	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18830	380	2	2.06	683340430	36258	59.86	18610	19080	18610	23950	12920	18450	18846.61	8.05	-61	19390	18920	18310	17840	17230	18615	17535	91	5500	500	13650	10	1	17977732	3385	12.12	1.02	12	0.20	1553.00	18503.00	31350	20231214	-39.94	17490	20240805	7.66	30750	-38.76	20240104	17490	7.66	20240805	31350	-39.94	20231214	17490	7.66	20240805	1.97	N	097520	500	91 억	1447028	N	N	0	N	N
118	20240809	120659	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18960	510	2	2.76	574422400	30487	50.34	18610	19080	18610	23950	12920	18450	18841.55	8.05	217	19390	18920	18310	17840	17230	18615	17535	91	5500	500	13650	10	1	17977732	3409	12.21	1.02	12	0.17	1553.00	18503.00	31350	20231214	-39.52	17490	20240805	8.40	30750	-38.34	20240104	17490	8.40	20240805	31350	-39.52	20231214	17490	8.40	20240805	1.97	N	097520	500	91 억	1447028	N	N	0	N	N
119	20240809	110653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19000	550	2	2.98	485524840	25801	42.60	18610	19000	18610	23950	12920	18450	18818.06	8.05	1783	19390	18920	18310	17840	17230	18615	17535	91	5500	500	13650	10	1	17977732	3416	12.23	1.03	12	0.14	1553.00	18503.00	31350	20231214	-39.39	17490	20240805	8.63	30750	-38.21	20240104	17490	8.63	20240805	31350	-39.39	20231214	17490	8.63	20240805	1.97	N	097520	500	91 억	1447028	N	N	0	N	N
120	20240809	100703	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18820	370	2	2.01	270574120	14372	23.73	18610	19000	18610	23950	12920	18450	18826.48	8.05	2532	19390	18920	18310	17840	17230	18615	17535	91	5500	500	13650	10	1	17977732	3383	12.12	1.02	12	0.08	1553.00	18503.00	31350	20231214	-39.97	17490	20240805	7.60	30750	-38.80	20240104	17490	7.60	20240805	31350	-39.97	20231214	17490	7.60	20240805	1.97	N	097520	500	91 억	1447028	N	N	0	N	N
121	20240809	090655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18740	290	2	1.57	52673950	2813	4.64	18610	19000	18610	23950	12920	18450	18725.19	8.05	793	19390	18920	18310	17840	17230	18615	17535	91	5500	500	13650	10	1	17977732	3369	12.07	1.01	12	0.02	1553.00	18503.00	31350	20231214	-40.22	17490	20240805	7.15	30750	-39.06	20240104	17490	7.15	20240805	31350	-40.22	20231214	17490	7.15	20240805	1.97	N	097520	500	91 억	1447028	N	N	0	N	N
122	20240808	160644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18450	-340	5	-1.81	1116302250	60330	42.61	18780	18780	17700	24400	13160	18790	18503.82	8.04	-391	19683	19236	18903	18456	18123	19460	18680	91	5610	500	13900	10	1	17977732	3317	11.88	1.00	12	0.34	1553.00	18503.00	31350	20231214	-41.15	17490	20240805	5.49	30750	-40.00	20240104	17490	5.49	20240805	31350	-41.15	20231214	17490	5.49	20240805	2.06	N	097520	500	91 억	1446246	N	N	4	N	N
123	20240808	150650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18460	-330	5	-1.76	1057778550	57159	40.37	18780	18780	17700	24400	13160	18790	18505.90	8.04	-75	19683	19236	18903	18456	18123	19460	18680	91	5610	500	13900	10	1	17977732	3319	11.89	1.00	12	0.32	1553.00	18503.00	31350	20231214	-41.12	17490	20240805	5.55	30750	-39.97	20240104	17490	5.55	20240805	31350	-41.12	20231214	17490	5.55	20240805	2.06	N	097520	500	91 억	1446246	N	N	4	N	N
124	20240808	140654	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18520	-270	5	-1.44	963401230	52057	36.77	18780	18780	17700	24400	13160	18790	18506.66	8.04	518	19683	19236	18903	18456	18123	19460	18680	91	5610	500	13900	10	1	17977732	3329	11.93	1.00	12	0.29	1553.00	18503.00	31350	20231214	-40.93	17490	20240805	5.89	30750	-39.77	20240104	17490	5.89	20240805	31350	-40.93	20231214	17490	5.89	20240805	2.06	N	097520	500	91 억	1446246	N	N	4	N	N
125	20240808	130653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18590	-200	5	-1.06	860514530	46500	32.84	18780	18780	17700	24400	13160	18790	18505.69	8.04	-376	19683	19236	18903	18456	18123	19460	18680	91	5610	500	13900	10	1	17977732	3342	11.97	1.00	12	0.26	1553.00	18503.00	31350	20231214	-40.70	17490	20240805	6.29	30750	-39.54	20240104	17490	6.29	20240805	31350	-40.70	20231214	17490	6.29	20240805	2.06	N	097520	500	91 억	1446246	N	N	4	N	N
126	20240808	120657	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18560	-230	5	-1.22	703084010	38068	26.89	18780	18780	17700	24400	13160	18790	18469.16	8.04	2715	19683	19236	18903	18456	18123	19460	18680	91	5610	500	13900	10	1	17977732	3337	11.95	1.00	12	0.21	1553.00	18503.00	31350	20231214	-40.80	17490	20240805	6.12	30750	-39.64	20240104	17490	6.12	20240805	31350	-40.80	20231214	17490	6.12	20240805	2.06	N	097520	500	91 억	1446246	N	N	4	N	N
127	20240808	110653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18560	-230	5	-1.22	613991210	33263	23.49	18780	18780	17700	24400	13160	18790	18458.68	8.04	2945	19683	19236	18903	18456	18123	19460	18680	91	5610	500	13900	10	1	17977732	3337	11.95	1.00	12	0.19	1553.00	18503.00	31350	20231214	-40.80	17490	20240805	6.12	30750	-39.64	20240104	17490	6.12	20240805	31350	-40.80	20231214	17490	6.12	20240805	2.06	N	097520	500	91 억	1446246	N	N	4	N	N
128	20240808	100649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18440	-350	5	-1.86	405063430	21922	15.48	18780	18780	17700	24400	13160	18790	18477.49	8.04	2386	19683	19236	18903	18456	18123	19460	18680	91	5610	500	13900	10	1	17977732	3315	11.87	1.00	12	0.12	1553.00	18503.00	31350	20231214	-41.18	17490	20240805	5.43	30750	-40.03	20240104	17490	5.43	20240805	31350	-41.18	20231214	17490	5.43	20240805	2.06	N	097520	500	91 억	1446246	N	N	4	N	N
129	20240808	090646	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18570	-220	5	-1.17	112506770	6097	4.31	18780	18780	17700	24400	13160	18790	18452.81	8.04	1386	19683	19236	18903	18456	18123	19460	18680	91	5610	500	13900	10	1	17977732	3338	11.96	1.00	12	0.03	1553.00	18503.00	31350	20231214	-40.77	17490	20240805	6.17	30750	-39.61	20240104	17490	6.17	20240805	31350	-40.77	20231214	17490	6.17	20240805	2.06	N	097520	500	91 억	1446246	N	N	4	N	N
130	20240807	160634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18790	-40	5	-0.21	2677798790	140978	106.88	18750	19350	18570	24450	13190	18830	18994.47	8.19	-27621	19750	19290	18500	18040	17250	19520	18270	91	5620	500	13930	10	1	17977732	3378	12.10	1.02	12	0.78	1553.00	18503.00	31350	20231214	-40.06	17490	20240805	7.43	30750	-38.89	20240104	17490	7.43	20240805	31350	-40.06	20231214	17490	7.43	20240805	2.21	N	097520	500	91 억	1472700	N	N	4	N	N
131	20240807	150646	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18920	90	2	0.48	2498595000	131476	99.68	18750	19350	18570	24450	13190	18830	19004.22	8.19	-27276	19750	19290	18500	18040	17250	19520	18270	91	5620	500	13930	10	1	17977732	3401	12.18	1.02	12	0.73	1553.00	18503.00	31350	20231214	-39.65	17490	20240805	8.18	30750	-38.47	20240104	17490	8.18	20240805	31350	-39.65	20231214	17490	8.18	20240805	2.21	N	097520	500	91 억	1472700	N	N	3	N	N
132	20240807	140651	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19170	340	2	1.81	1516913430	80150	60.77	18750	19350	18570	24450	13190	18830	18925.95	8.19	-14006	19750	19290	18500	18040	17250	19520	18270	91	5620	500	13930	10	1	17977732	3446	12.34	1.04	12	0.45	1553.00	18503.00	31350	20231214	-38.85	17490	20240805	9.61	30750	-37.66	20240104	17490	9.61	20240805	31350	-38.85	20231214	17490	9.61	20240805	2.21	N	097520	500	91 억	1472700	N	N	3	N	N
133	20240807	130644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18860	30	2	0.16	788142450	41869	31.74	18750	19000	18570	24450	13190	18830	18824.01	8.19	-6299	19750	19290	18500	18040	17250	19520	18270	91	5620	500	13930	10	1	17977732	3391	12.14	1.02	12	0.23	1553.00	18503.00	31350	20231214	-39.84	17490	20240805	7.83	30750	-38.67	20240104	17490	7.83	20240805	31350	-39.84	20231214	17490	7.83	20240805	2.21	N	097520	500	91 억	1472700	N	N	3	N	N
134	20240807	120648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18900	70	2	0.37	682220060	36263	27.49	18750	19000	18570	24450	13190	18830	18813.11	8.19	-7360	19750	19290	18500	18040	17250	19520	18270	91	5620	500	13930	10	1	17977732	3398	12.17	1.02	12	0.20	1553.00	18503.00	31350	20231214	-39.71	17490	20240805	8.06	30750	-38.54	20240104	17490	8.06	20240805	31350	-39.71	20231214	17490	8.06	20240805	2.21	N	097520	500	91 억	1472700	N	N	3	N	N
135	20240807	110647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18780	-50	5	-0.27	570180210	30320	22.99	18750	19000	18570	24450	13190	18830	18805.40	8.19	-7819	19750	19290	18500	18040	17250	19520	18270	91	5620	500	13930	10	1	17977732	3376	12.09	1.01	12	0.17	1553.00	18503.00	31350	20231214	-40.10	17490	20240805	7.38	30750	-38.93	20240104	17490	7.38	20240805	31350	-40.10	20231214	17490	7.38	20240805	2.21	N	097520	500	91 억	1472700	N	N	3	N	N
136	20240807	100641	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18650	-180	5	-0.96	330125620	17548	13.30	18750	19000	18570	24450	13190	18830	18812.70	8.19	-4368	19750	19290	18500	18040	17250	19520	18270	91	5620	500	13930	10	1	17977732	3353	12.01	1.01	12	0.10	1553.00	18503.00	31350	20231214	-40.51	17490	20240805	6.63	30750	-39.35	20240104	17490	6.63	20240805	31350	-40.51	20231214	17490	6.63	20240805	2.21	N	097520	500	91 억	1472700	N	N	3	N	N
137	20240807	090652	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18900	70	2	0.37	32334690	1721	1.30	18750	18990	18710	24450	13190	18830	18787.85	8.19	456	19750	19290	18500	18040	17250	19520	18270	91	5620	500	13930	10	1	17977732	3398	12.17	1.02	12	0.01	1553.00	18503.00	31350	20231214	-39.71	17490	20240805	8.06	30750	-38.54	20240104	17490	8.06	20240805	31350	-39.71	20231214	17490	8.06	20240805	2.21	N	097520	500	91 억	1472700	N	N	3	N	N
138	20240806	160633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18830	1070	2	6.02	2435755170	131691	70.12	17710	18960	17710	23050	12440	17760	18495.69	8.06	23657	20993	19376	18433	16816	15873	18905	16345	91	5290	500	13140	10	1	17977732	3385	12.12	1.02	12	0.73	1553.00	18503.00	31350	20231214	-39.94	17490	20240805	7.66	30750	-38.76	20240104	17490	7.66	20240805	31350	-39.94	20231214	17490	7.66	20240805	2.23	N	097520	500	91 억	1448327	N	N	3	N	N
139	20240806	150644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18930	1170	2	6.59	2361065390	127732	68.01	17710	18960	17710	23050	12440	17760	18484.56	8.06	24060	20993	19376	18433	16816	15873	18905	16345	91	5290	500	13140	10	1	17977732	3403	12.19	1.02	12	0.71	1553.00	18503.00	31350	20231214	-39.62	17490	20240805	8.23	30750	-38.44	20240104	17490	8.23	20240805	31350	-39.62	20231214	17490	8.23	20240805	2.23	N	097520	500	91 억	1448327	N	N	17	N	N
140	20240806	140640	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18820	1060	2	5.97	2162243120	117183	62.39	17710	18960	17710	23050	12440	17760	18451.89	8.06	20270	20993	19376	18433	16816	15873	18905	16345	91	5290	500	13140	10	1	17977732	3383	12.12	1.02	12	0.65	1553.00	18503.00	31350	20231214	-39.97	17490	20240805	7.60	30750	-38.80	20240104	17490	7.60	20240805	31350	-39.97	20231214	17490	7.60	20240805	2.23	N	097520	500	91 억	1448327	N	N	17	N	N
141	20240806	130642	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18840	1080	2	6.08	1927519790	104744	55.77	17710	18890	17710	23050	12440	17760	18402.23	8.06	20916	20993	19376	18433	16816	15873	18905	16345	91	5290	500	13140	10	1	17977732	3387	12.13	1.02	12	0.58	1553.00	18503.00	31350	20231214	-39.90	17490	20240805	7.72	30750	-38.73	20240104	17490	7.72	20240805	31350	-39.90	20231214	17490	7.72	20240805	2.23	N	097520	500	91 억	1448327	N	N	17	N	N
142	20240806	120644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18710	950	2	5.35	1773471440	96538	51.40	17710	18770	17710	23050	12440	17760	18370.75	8.06	15993	20993	19376	18433	16816	15873	18905	16345	91	5290	500	13140	10	1	17977732	3364	12.05	1.01	12	0.54	1553.00	18503.00	31350	20231214	-40.32	17490	20240805	6.98	30750	-39.15	20240104	17490	6.98	20240805	31350	-40.32	20231214	17490	6.98	20240805	2.23	N	097520	500	91 억	1448327	N	N	17	N	N
143	20240806	110635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18540	780	2	4.39	1581607960	86217	45.91	17710	18770	17710	23050	12440	17760	18344.54	8.06	12785	20993	19376	18433	16816	15873	18905	16345	91	5290	500	13140	10	1	17977732	3333	11.94	1.00	12	0.48	1553.00	18503.00	31350	20231214	-40.86	17490	20240805	6.00	30750	-39.71	20240104	17490	6.00	20240805	31350	-40.86	20231214	17490	6.00	20240805	2.23	N	097520	500	91 억	1448327	N	N	17	N	N
144	20240806	100635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18710	950	2	5.35	1098545080	60120	32.01	17710	18770	17710	23050	12440	17760	18272.59	8.06	16941	20993	19376	18433	16816	15873	18905	16345	91	5290	500	13140	10	1	17977732	3364	12.05	1.01	12	0.33	1553.00	18503.00	31350	20231214	-40.32	17490	20240805	6.98	30750	-39.15	20240104	17490	6.98	20240805	31350	-40.32	20231214	17490	6.98	20240805	2.23	N	097520	500	91 억	1448327	N	N	17	N	N
145	20240806	090638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18160	400	2	2.25	268171870	14957	7.96	17710	18500	17710	23050	12440	17760	17929.59	8.06	2164	20993	19376	18433	16816	15873	18905	16345	91	5290	500	13140	10	1	17977732	3265	11.69	0.98	12	0.08	1553.00	18503.00	31350	20231214	-42.07	17490	20240805	3.83	30750	-40.94	20240104	17490	3.83	20240805	31350	-42.07	20231214	17490	3.83	20240805	2.23	N	097520	500	91 억	1448327	N	N	17	N	N
146	20240805	160627	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17760	-2540	5	-12.51	3443556950	184810	269.79	20000	20050	17490	26350	14250	20300	18637.85	8.04	3937	21466	20882	20566	19982	19666	20725	19825	91	6050	500	15020	10	1	17977732	3193	11.44	0.96	12	1.03	1553.00	18503.00	31350	20231214	-43.35	17490	20240805	1.54	30750	-42.24	20240104	17490	1.54	20240805	31350	-43.35	20231214	17490	1.54	20240805	2.31	N	097520	500	91 억	1444925	N	N	17	N	N
147	20240805	150638	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17600	-2700	5	-13.30	3152261690	168326	245.72	20000	20050	17490	26350	14250	20300	18727.12	8.04	258	21466	20882	20566	19982	19666	20725	19825	91	6050	500	15020	10	1	17977732	3164	11.33	0.95	12	0.94	1553.00	18503.00	31350	20231214	-43.86	17490	20240805	0.63	30750	-42.76	20240104	17490	0.63	20240805	31350	-43.86	20231214	17490	0.63	20240805	2.31	N	097520	500	91 억	1444925	N	N	10	N	N
148	20240805	140639	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18520	-1780	5	-8.77	2501602180	131783	192.38	20000	20050	18500	26350	14250	20300	18982.74	8.04	-10142	21466	20882	20566	19982	19666	20725	19825	91	6050	500	15020	10	1	17977732	3329	11.93	1.00	12	0.73	1553.00	18503.00	31350	20231214	-40.93	18500	20240805	0.11	30750	-39.77	20240104	18500	0.11	20240805	31350	-40.93	20231214	18500	0.11	20240805	2.31	N	097520	500	91 억	1444925	N	N	10	N	N
149	20240805	130635	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18630	-1670	5	-8.23	1969419950	103141	150.57	20000	20050	18630	26350	14250	20300	19094.44	8.04	-7105	21466	20882	20566	19982	19666	20725	19825	91	6050	500	15020	10	1	17977732	3349	12.00	1.01	12	0.57	1553.00	18503.00	31350	20231214	-40.57	18630	20240805	0.00	30750	-39.41	20240104	18630	0.00	20240805	31350	-40.57	20231214	18630	0.00	20240805	2.31	N	097520	500	91 억	1444925	N	N	10	N	N
150	20240805	120632	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18910	-1390	5	-6.85	1462292140	76071	111.05	20000	20050	18910	26350	14250	20300	19222.73	8.04	-7582	21466	20882	20566	19982	19666	20725	19825	91	6050	500	15020	10	1	17977732	3400	12.18	1.02	12	0.42	1553.00	18503.00	31350	20231214	-39.68	18910	20240805	0.00	30750	-38.50	20240104	18910	0.00	20240805	31350	-39.68	20231214	18910	0.00	20240805	2.31	N	097520	500	91 억	1444925	N	N	10	N	N
151	20240805	110634	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19050	-1250	5	-6.16	1050109660	54379	79.38	20000	20050	19050	26350	14250	20300	19310.94	8.04	-5228	21466	20882	20566	19982	19666	20725	19825	91	6050	500	15020	10	1	17977732	3425	12.27	1.03	12	0.30	1553.00	18503.00	31350	20231214	-39.23	19050	20240805	0.00	30750	-38.05	20240104	19050	0.00	20240805	31350	-39.23	20231214	19050	0.00	20240805	2.31	N	097520	500	91 억	1444925	N	N	10	N	N
152	20240805	100632	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19190	-1110	5	-5.47	659616680	33941	49.55	20000	20050	19170	26350	14250	20300	19434.21	8.04	-2540	21466	20882	20566	19982	19666	20725	19825	91	6050	500	15020	10	1	17977732	3450	12.36	1.04	12	0.19	1553.00	18503.00	31350	20231214	-38.79	19170	20240805	0.10	30750	-37.59	20240104	19170	0.10	20240805	31350	-38.79	20231214	19170	0.10	20240805	2.31	N	097520	500	91 억	1444925	N	N	10	N	N
153	20240805	090627	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	19710	-590	5	-2.91	79250640	3983	5.81	20000	20050	19710	26350	14250	20300	19897.22	8.04	-718	21466	20882	20566	19982	19666	20725	19825	91	6050	500	15020	10	1	17977732	3543	12.69	1.07	12	0.02	1553.00	18503.00	31350	20231214	-37.13	19710	20240805	0.00	30750	-35.90	20240104	19710	0.00	20240805	31350	-37.13	20231214	19710	0.00	20240805	2.31	N	097520	500	91 억	1444925	N	N	10	N	N
154	20240802	160622	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20300	-1100	5	-5.14	1392983700	67403	212.67	21050	21150	20250	27800	15000	21400	20668.20	8.14	-17288	21900	21650	21300	21050	20700	21775	21175	91	6400	500	15830	50	1	17977732	3649	13.07	1.10	12	0.37	1553.00	18503.00	31350	20231214	-35.25	20250	20240802	0.25	30750	-33.98	20240104	20250	0.25	20240802	31350	-35.25	20231214	20250	0.25	20240802	2.31	N	097520	500	91 억	1463289	N	N	10	N	N
155	20240802	150620	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	20350	-1050	5	-4.91	1252011050	60464	190.78	21050	21150	20250	27800	15000	21400	20706.66	8.14	-15932	21900	21650	21300	21050	20700	21775	21175	91	6400	500	15830	50	1	17977732	3658	13.10	1.10	12	0.34	1553.00	18503.00	31350	20231214	-35.09	20250	20240802	0.49	30750	-33.82	20240104	20250	0.49	20240802	31350	-35.09	20231214	20250	0.49	20240802	2.31	N	097520	500	91 억	1463289	N	N	40	N	N
156	20240802	140625	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20600	-800	5	-3.74	853563100	40973	129.28	21050	21150	20550	27800	15000	21400	20832.26	8.14	-11920	21900	21650	21300	21050	20700	21775	21175	91	6400	500	15830	50	1	17977732	3703	13.26	1.11	12	0.23	1553.00	18503.00	31350	20231214	-34.29	20450	20240731	0.73	30750	-33.01	20240104	20450	0.73	20240731	31350	-34.29	20231214	20450	0.73	20240731	2.31	N	097520	500	91 억	1463289	N	N	40	N	N
157	20240802	130624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20750	-650	5	-3.04	653132800	31266	98.65	21050	21150	20700	27800	15000	21400	20889.47	8.14	-10231	21900	21650	21300	21050	20700	21775	21175	91	6400	500	15830	50	1	17977732	3730	13.36	1.12	12	0.17	1553.00	18503.00	31350	20231214	-33.81	20450	20240731	1.47	30750	-32.52	20240104	20450	1.47	20240731	31350	-33.81	20231214	20450	1.47	20240731	2.31	N	097520	500	91 억	1463289	N	N	40	N	N
158	20240802	120624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20800	-600	5	-2.80	533569850	25500	80.46	21050	21150	20700	27800	15000	21400	20924.21	8.14	-8647	21900	21650	21300	21050	20700	21775	21175	91	6400	500	15830	50	1	17977732	3739	13.39	1.12	12	0.14	1553.00	18503.00	31350	20231214	-33.65	20450	20240731	1.71	30750	-32.36	20240104	20450	1.71	20240731	31350	-33.65	20231214	20450	1.71	20240731	2.31	N	097520	500	91 억	1463289	N	N	40	N	N
159	20240802	110624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20800	-600	5	-2.80	431973000	20613	65.04	21050	21150	20800	27800	15000	21400	20956.23	8.14	-5596	21900	21650	21300	21050	20700	21775	21175	91	6400	500	15830	50	1	17977732	3739	13.39	1.12	12	0.11	1553.00	18503.00	31350	20231214	-33.65	20450	20240731	1.71	30750	-32.36	20240104	20450	1.71	20240731	31350	-33.65	20231214	20450	1.71	20240731	2.31	N	097520	500	91 억	1463289	N	N	40	N	N
160	20240802	100619	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21050	-350	5	-1.64	225918850	10762	33.96	21050	21150	20850	27800	15000	21400	20992.08	8.14	-3703	21900	21650	21300	21050	20700	21775	21175	91	6400	500	15830	50	1	17977732	3784	13.55	1.14	12	0.06	1553.00	18503.00	31350	20231214	-32.85	20450	20240731	2.93	30750	-31.54	20240104	20450	2.93	20240731	31350	-32.85	20231214	20450	2.93	20240731	2.31	N	097520	500	91 억	1463289	N	N	40	N	N
161	20240802	090625	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	20900	-500	5	-2.34	63991400	3053	9.63	21050	21050	20850	27800	15000	21400	20959.45	8.14	782	21900	21650	21300	21050	20700	21775	21175	91	6400	500	15830	50	1	17977732	3757	13.46	1.13	12	0.02	1553.00	18503.00	31350	20231214	-33.33	20450	20240731	2.20	30750	-32.03	20240104	20450	2.20	20240731	31350	-33.33	20231214	20450	2.20	20240731	2.31	N	097520	500	91 억	1463289	N	N	40	N	N
162	20240801	160619	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21400	450	2	2.15	672782350	31552	57.33	20950	21550	20950	27200	14700	20950	21322.21	8.11	5809	21483	21216	20833	20566	20183	21350	20700	91	6250	500	15500	50	1	17977732	3847	13.78	1.16	12	0.18	1553.00	18503.00	31350	20231214	-31.74	20450	20240731	4.65	30750	-30.41	20240104	20450	4.65	20240731	31350	-31.74	20231214	20450	4.65	20240731	2.32	N	097520	500	91 억	1457180	N	N	40	N	N
163	20240801	150637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21450	500	2	2.39	643283300	30174	54.83	20950	21550	20950	27200	14700	20950	21319.13	8.11	5645	21483	21216	20833	20566	20183	21350	20700	91	6250	500	15500	50	1	17977732	3856	13.81	1.16	12	0.17	1553.00	18503.00	31350	20231214	-31.58	20450	20240731	4.89	30750	-30.24	20240104	20450	4.89	20240731	31350	-31.58	20231214	20450	4.89	20240731	2.32	N	097520	500	91 억	1457180	N	N	1	N	N
164	20240801	140630	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21400	450	2	2.15	502080350	23597	42.88	20950	21500	20950	27200	14700	20950	21277.30	8.11	4117	21483	21216	20833	20566	20183	21350	20700	91	6250	500	15500	50	1	17977732	3847	13.78	1.16	12	0.13	1553.00	18503.00	31350	20231214	-31.74	20450	20240731	4.65	30750	-30.41	20240104	20450	4.65	20240731	31350	-31.74	20231214	20450	4.65	20240731	2.32	N	097520	500	91 억	1457180	N	N	1	N	N
165	20240801	130621	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21350	400	2	1.91	314652400	14850	26.98	20950	21350	20950	27200	14700	20950	21188.71	8.11	3287	21483	21216	20833	20566	20183	21350	20700	91	6250	500	15500	50	1	17977732	3838	13.75	1.15	12	0.08	1553.00	18503.00	31350	20231214	-31.90	20450	20240731	4.40	30750	-30.57	20240104	20450	4.40	20240731	31350	-31.90	20231214	20450	4.40	20240731	2.32	N	097520	500	91 억	1457180	N	N	1	N	N
166	20240801	120626	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21300	350	2	1.67	228991200	10825	19.67	20950	21350	20950	27200	14700	20950	21153.92	8.11	2643	21483	21216	20833	20566	20183	21350	20700	91	6250	500	15500	50	1	17977732	3829	13.72	1.15	12	0.06	1553.00	18503.00	31350	20231214	-32.06	20450	20240731	4.16	30750	-30.73	20240104	20450	4.16	20240731	31350	-32.06	20231214	20450	4.16	20240731	2.32	N	097520	500	91 억	1457180	N	N	1	N	N
167	20240801	110626	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21050	100	2	0.48	149201550	7061	12.83	20950	21300	20950	27200	14700	20950	21130.37	8.11	2323	21483	21216	20833	20566	20183	21350	20700	91	6250	500	15500	50	1	17977732	3784	13.55	1.14	12	0.04	1553.00	18503.00	31350	20231214	-32.85	20450	20240731	2.93	30750	-31.54	20240104	20450	2.93	20240731	31350	-32.85	20231214	20450	2.93	20240731	2.32	N	097520	500	91 억	1457180	N	N	1	N	N
168	20240801	100622	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21150	200	2	0.95	106469900	5033	9.15	20950	21300	20950	27200	14700	20950	21154.36	8.11	2590	21483	21216	20833	20566	20183	21350	20700	91	6250	500	15500	50	1	17977732	3802	13.62	1.14	12	0.03	1553.00	18503.00	31350	20231214	-32.54	20450	20240731	3.42	30750	-31.22	20240104	20450	3.42	20240731	31350	-32.54	20231214	20450	3.42	20240731	2.32	N	097520	500	91 억	1457180	N	N	1	N	N
169	20240801	090615	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	21150	200	2	0.95	14129100	671	1.22	20950	21200	20950	27200	14700	20950	21056.78	8.11	458	21483	21216	20833	20566	20183	21350	20700	91	6250	500	15500	50	1	17977732	3802	13.62	1.14	12	0.00	1553.00	18503.00	31350	20231214	-32.54	20450	20240731	3.42	30750	-31.22	20240104	20450	3.42	20240731	31350	-32.54	20231214	20450	3.42	20240731	2.32	N	097520	500	91 억	1457180	N	N	1	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History