KissMeData/007660/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41400	450	2	1.10	56140574800	1363341	38.42	41300	41800	40550	53200	28700	40950	41179.31	10.13	18771	43716	42332	41516	40132	39316	41925	39725	632	12250	1000	29480	50	1	63246419	26184	54.83	9.82	12	2.16	755.00	4218.00	59700	20240703	-30.65	21150	20231101	95.74	59700	-30.65	20240703	26350	57.12	20240118	59700	-30.65	20240703	21150	95.74	20231101	2.67	N	007660	1000	632 억	6404829	N	N	22032	N	N
3	20240830	150228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41350	400	2	0.98	50889156150	1236471	34.85	41300	41800	40550	53200	28700	40950	41158.12	10.13	6106	43716	42332	41516	40132	39316	41925	39725	632	12250	1000	29480	50	1	63246419	26152	54.77	9.80	12	1.96	755.00	4218.00	59700	20240703	-30.74	21150	20231101	95.51	59700	-30.74	20240703	26350	56.93	20240118	59700	-30.74	20240703	21150	95.51	20231101	2.67	N	007660	1000	632 억	6404829	N	N	735	N	N
4	20240830	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41400	450	2	1.10	44713937950	1086906	30.63	41300	41800	40550	53200	28700	40950	41140.14	10.13	-5285	43716	42332	41516	40132	39316	41925	39725	632	12250	1000	29480	50	1	63246419	26184	54.83	9.82	12	1.72	755.00	4218.00	59700	20240703	-30.65	21150	20231101	95.74	59700	-30.65	20240703	26350	57.12	20240118	59700	-30.65	20240703	21150	95.74	20231101	2.67	N	007660	1000	632 억	6404829	N	N	735	N	N
5	20240830	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	200	2	0.49	38304839600	931280	26.25	41300	41800	40550	53200	28700	40950	41132.96	10.13	-15483	43716	42332	41516	40132	39316	41925	39725	632	12250	1000	29480	50	1	63246419	26026	54.50	9.76	12	1.47	755.00	4218.00	59700	20240703	-31.07	21150	20231101	94.56	59700	-31.07	20240703	26350	56.17	20240118	59700	-31.07	20240703	21150	94.56	20231101	2.67	N	007660	1000	632 억	6404829	N	N	735	N	N
6	20240830	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41050	100	2	0.24	35874140950	872074	24.58	41300	41800	40550	53200	28700	40950	41138.31	10.13	-17442	43716	42332	41516	40132	39316	41925	39725	632	12250	1000	29480	50	1	63246419	25963	54.37	9.73	12	1.38	755.00	4218.00	59700	20240703	-31.24	21150	20231101	94.09	59700	-31.24	20240703	26350	55.79	20240118	59700	-31.24	20240703	21150	94.09	20231101	2.67	N	007660	1000	632 억	6404829	N	N	735	N	N
7	20240830	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41050	100	2	0.24	33796124600	821412	23.15	41300	41800	40550	53200	28700	40950	41145.85	10.13	-18466	43716	42332	41516	40132	39316	41925	39725	632	12250	1000	29480	50	1	63246419	25963	54.37	9.73	12	1.30	755.00	4218.00	59700	20240703	-31.24	21150	20231101	94.09	59700	-31.24	20240703	26350	55.79	20240118	59700	-31.24	20240703	21150	94.09	20231101	2.67	N	007660	1000	632 억	6404829	N	N	735	N	N
8	20240830	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41500	550	2	1.34	24174820450	588804	16.59	41300	41550	40550	53200	28700	40950	41058.98	10.13	-441	43716	42332	41516	40132	39316	41925	39725	632	12250	1000	29480	50	1	63246419	26247	54.97	9.84	12	0.93	755.00	4218.00	59700	20240703	-30.49	21150	20231101	96.22	59700	-30.49	20240703	26350	57.50	20240118	59700	-30.49	20240703	21150	96.22	20231101	2.67	N	007660	1000	632 억	6404829	N	N	735	N	N
9	20240830	090229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41200	250	2	0.61	5016080300	121632	3.43	41300	41450	41100	53200	28700	40950	41260.26	10.13	-2236	43716	42332	41516	40132	39316	41925	39725	632	12250	1000	29480	50	1	63246419	26058	54.57	9.77	12	0.19	755.00	4218.00	59700	20240703	-30.99	21150	20231101	94.80	59700	-30.99	20240703	26350	56.36	20240118	59700	-30.99	20240703	21150	94.80	20231101	2.67	N	007660	1000	632 억	6404829	N	N	735	N	N
10	20240829	160230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40950	-4700	5	-10.30	143553226600	3463247	147.41	42500	42900	40700	59300	32000	45650	41449.77	10.81	-507611	48083	46866	44683	43466	41283	47475	44075	632	13650	1000	32860	50	1	63246419	25899	54.24	9.71	12	5.48	755.00	4218.00	59700	20240703	-31.41	21150	20231101	93.62	59700	-31.41	20240703	26350	55.41	20240118	59700	-31.41	20240703	21150	93.62	20231101	2.63	N	007660	1000	632 억	6838643	N	N	735	N	N
11	20240829	150231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41100	-4550	5	-9.97	134791634200	3249467	138.31	42500	42900	40700	59300	32000	45650	41479.76	10.81	-492939	48083	46866	44683	43466	41283	47475	44075	632	13650	1000	32860	50	1	63246419	25994	54.44	9.74	12	5.14	755.00	4218.00	59700	20240703	-31.16	21150	20231101	94.33	59700	-31.16	20240703	26350	55.98	20240118	59700	-31.16	20240703	21150	94.33	20231101	2.63	N	007660	1000	632 억	6838643	N	N	8654	N	N
12	20240829	140232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41450	-4200	5	-9.20	122565650500	2951951	125.65	42500	42900	40700	59300	32000	45650	41518.70	10.81	-495891	48083	46866	44683	43466	41283	47475	44075	632	13650	1000	32860	50	1	63246419	26216	54.90	9.83	12	4.67	755.00	4218.00	59700	20240703	-30.57	21150	20231101	95.98	59700	-30.57	20240703	26350	57.31	20240118	59700	-30.57	20240703	21150	95.98	20231101	2.63	N	007660	1000	632 억	6838643	N	N	8654	N	N
13	20240829	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	-4500	5	-9.86	110503944950	2659377	113.19	42500	42900	40700	59300	32000	45650	41550.90	10.81	-467485	48083	46866	44683	43466	41283	47475	44075	632	13650	1000	32860	50	1	63246419	26026	54.50	9.76	12	4.20	755.00	4218.00	59700	20240703	-31.07	21150	20231101	94.56	59700	-31.07	20240703	26350	56.17	20240118	59700	-31.07	20240703	21150	94.56	20231101	2.63	N	007660	1000	632 억	6838643	N	N	8654	N	N
14	20240829	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41100	-4550	5	-9.97	102791486750	2471657	105.20	42500	42900	40700	59300	32000	45650	41586.31	10.81	-462078	48083	46866	44683	43466	41283	47475	44075	632	13650	1000	32860	50	1	63246419	25994	54.44	9.74	12	3.91	755.00	4218.00	59700	20240703	-31.16	21150	20231101	94.33	59700	-31.16	20240703	26350	55.98	20240118	59700	-31.16	20240703	21150	94.33	20231101	2.63	N	007660	1000	632 억	6838643	N	N	8654	N	N
15	20240829	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41200	-4450	5	-9.75	85457860900	2049331	87.23	42500	42900	41150	59300	32000	45650	41698.28	10.81	-442486	48083	46866	44683	43466	41283	47475	44075	632	13650	1000	32860	50	1	63246419	26058	54.57	9.77	12	3.24	755.00	4218.00	59700	20240703	-30.99	21150	20231101	94.80	59700	-30.99	20240703	26350	56.36	20240118	59700	-30.99	20240703	21150	94.80	20231101	2.63	N	007660	1000	632 억	6838643	N	N	8654	N	N
16	20240829	100230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41400	-4250	5	-9.31	70791368300	1694657	72.13	42500	42900	41150	59300	32000	45650	41770.80	10.81	-408298	48083	46866	44683	43466	41283	47475	44075	632	13650	1000	32860	50	1	63246419	26184	54.83	9.82	12	2.68	755.00	4218.00	59700	20240703	-30.65	21150	20231101	95.74	59700	-30.65	20240703	26350	57.12	20240118	59700	-30.65	20240703	21150	95.74	20231101	2.63	N	007660	1000	632 억	6838643	N	N	8654	N	N
17	20240829	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41850	-3800	5	-8.32	16457127000	389427	16.58	42500	42900	41800	59300	32000	45650	42250.41	10.81	-92121	48083	46866	44683	43466	41283	47475	44075	632	13650	1000	32860	50	1	63246419	26469	55.43	9.92	12	0.62	755.00	4218.00	59700	20240703	-29.90	21150	20231101	97.87	59700	-29.90	20240703	26350	58.82	20240118	59700	-29.90	20240703	21150	97.87	20231101	2.63	N	007660	1000	632 억	6838643	N	N	8654	N	N
18	20240828	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45650	2600	2	6.04	102130364700	2284847	248.54	43050	45900	42500	55900	30150	43050	44699.40	10.70	92997	44316	43682	42666	42032	41016	44000	42350	632	12850	1000	30990	50	1	63246419	28872	60.46	10.82	12	3.61	755.00	4218.00	59700	20240703	-23.53	21150	20231101	115.84	59700	-23.53	20240703	26350	73.24	20240118	59700	-23.53	20240703	21150	115.84	20231101	2.59	N	007660	1000	632 억	6764489	N	N	8654	N	N
19	20240828	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45550	2500	2	5.81	91172920200	2044818	222.43	43050	45900	42500	55900	30150	43050	44588.75	10.70	72411	44316	43682	42666	42032	41016	44000	42350	632	12850	1000	30990	50	1	63246419	28809	60.33	10.80	12	3.23	755.00	4218.00	59700	20240703	-23.70	21150	20231101	115.37	59700	-23.70	20240703	26350	72.87	20240118	59700	-23.70	20240703	21150	115.37	20231101	2.59	N	007660	1000	632 억	6764489	N	N	3100	N	N
20	20240828	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45100	2050	2	4.76	61121766200	1382917	150.43	43050	45450	42500	55900	30150	43050	44199.31	10.70	56341	44316	43682	42666	42032	41016	44000	42350	632	12850	1000	30990	50	1	63246419	28524	59.74	10.69	12	2.19	755.00	4218.00	59700	20240703	-24.46	21150	20231101	113.24	59700	-24.46	20240703	26350	71.16	20240118	59700	-24.46	20240703	21150	113.24	20231101	2.59	N	007660	1000	632 억	6764489	N	N	3100	N	N
21	20240828	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43500	450	2	1.05	20529975950	477824	51.98	43050	43700	42500	55900	30150	43050	42965.22	10.70	-5539	44316	43682	42666	42032	41016	44000	42350	632	12850	1000	30990	50	1	63246419	27512	57.62	10.31	12	0.76	755.00	4218.00	59700	20240703	-27.14	21150	20231101	105.67	59700	-27.14	20240703	26350	65.09	20240118	59700	-27.14	20240703	21150	105.67	20231101	2.59	N	007660	1000	632 억	6764489	N	N	3100	N	N
22	20240828	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42600	-450	5	-1.05	13458753700	314503	34.21	43050	43250	42500	55900	30150	43050	42792.14	10.70	-46660	44316	43682	42666	42032	41016	44000	42350	632	12850	1000	30990	50	1	63246419	26943	56.42	10.10	12	0.50	755.00	4218.00	59700	20240703	-28.64	21150	20231101	101.42	59700	-28.64	20240703	26350	61.67	20240118	59700	-28.64	20240703	21150	101.42	20231101	2.59	N	007660	1000	632 억	6764489	N	N	3100	N	N
23	20240828	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42650	-400	5	-0.93	10837922150	253038	27.53	43050	43250	42500	55900	30150	43050	42829.53	10.70	-33123	44316	43682	42666	42032	41016	44000	42350	632	12850	1000	30990	50	1	63246419	26975	56.49	10.11	12	0.40	755.00	4218.00	59700	20240703	-28.56	21150	20231101	101.65	59700	-28.56	20240703	26350	61.86	20240118	59700	-28.56	20240703	21150	101.65	20231101	2.59	N	007660	1000	632 억	6764489	N	N	3100	N	N
24	20240828	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43050	0	3	0.00	8018755500	187142	20.36	43050	43250	42500	55900	30150	43050	42846.42	10.70	-23743	44316	43682	42666	42032	41016	44000	42350	632	12850	1000	30990	50	1	63246419	27228	57.02	10.21	12	0.30	755.00	4218.00	59700	20240703	-27.89	21150	20231101	103.55	59700	-27.89	20240703	26350	63.38	20240118	59700	-27.89	20240703	21150	103.55	20231101	2.59	N	007660	1000	632 억	6764489	N	N	3100	N	N
25	20240828	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42750	-300	5	-0.70	1117459250	26026	2.83	43050	43150	42700	55900	30150	43050	42927.19	10.70	-3196	44316	43682	42666	42032	41016	44000	42350	632	12850	1000	30990	50	1	63246419	27038	56.62	10.14	12	0.04	755.00	4218.00	59700	20240703	-28.39	21150	20231101	102.13	59700	-28.39	20240703	26350	62.24	20240118	59700	-28.39	20240703	21150	102.13	20231101	2.59	N	007660	1000	632 억	6764489	N	N	3100	N	N
26	20240827	160227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43050	0	3	0.00	38391398100	902561	79.41	42350	43300	41650	55900	30150	43050	42535.24	10.60	43427	46116	44582	43816	42282	41516	44200	41900	632	12850	1000	30990	50	1	63246419	27228	57.02	10.21	12	1.43	755.00	4218.00	59700	20240703	-27.89	21150	20231101	103.55	59700	-27.89	20240703	26350	63.38	20240118	59700	-27.89	20240703	21150	103.55	20231101	2.62	N	007660	1000	632 억	6703531	N	N	3100	N	N
27	20240827	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43050	0	3	0.00	34835029950	819981	72.15	42350	43300	41650	55900	30150	43050	42482.54	10.60	52067	46116	44582	43816	42282	41516	44200	41900	632	12850	1000	30990	50	1	63246419	27228	57.02	10.21	12	1.30	755.00	4218.00	59700	20240703	-27.89	21150	20231101	103.55	59700	-27.89	20240703	26350	63.38	20240118	59700	-27.89	20240703	21150	103.55	20231101	2.62	N	007660	1000	632 억	6703531	N	N	3152	N	N
28	20240827	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42350	-700	5	-1.63	31120740550	733148	64.51	42350	43300	41650	55900	30150	43050	42447.88	10.60	57056	46116	44582	43816	42282	41516	44200	41900	632	12850	1000	30990	50	1	63246419	26785	56.09	10.04	12	1.16	755.00	4218.00	59700	20240703	-29.06	21150	20231101	100.24	59700	-29.06	20240703	26350	60.72	20240118	59700	-29.06	20240703	21150	100.24	20231101	2.62	N	007660	1000	632 억	6703531	N	N	3152	N	N
29	20240827	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42600	-450	5	-1.05	27579188200	649500	57.15	42350	43300	41650	55900	30150	43050	42461.94	10.60	56714	46116	44582	43816	42282	41516	44200	41900	632	12850	1000	30990	50	1	63246419	26943	56.42	10.10	12	1.03	755.00	4218.00	59700	20240703	-28.64	21150	20231101	101.42	59700	-28.64	20240703	26350	61.67	20240118	59700	-28.64	20240703	21150	101.42	20231101	2.62	N	007660	1000	632 억	6703531	N	N	3152	N	N
30	20240827	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42700	-350	5	-0.81	25995301700	612323	53.88	42350	43300	41650	55900	30150	43050	42453.32	10.60	50369	46116	44582	43816	42282	41516	44200	41900	632	12850	1000	30990	50	1	63246419	27006	56.56	10.12	12	0.97	755.00	4218.00	59700	20240703	-28.48	21150	20231101	101.89	59700	-28.48	20240703	26350	62.05	20240118	59700	-28.48	20240703	21150	101.89	20231101	2.62	N	007660	1000	632 억	6703531	N	N	3152	N	N
31	20240827	110228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42500	-550	5	-1.28	24266959550	571666	50.30	42350	43300	41650	55900	30150	43050	42449.26	10.60	47116	46116	44582	43816	42282	41516	44200	41900	632	12850	1000	30990	50	1	63246419	26880	56.29	10.08	12	0.90	755.00	4218.00	59700	20240703	-28.81	21150	20231101	100.95	59700	-28.81	20240703	26350	61.29	20240118	59700	-28.81	20240703	21150	100.95	20231101	2.62	N	007660	1000	632 억	6703531	N	N	3152	N	N
32	20240827	100226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42850	-200	5	-0.46	19064174650	449994	39.59	42350	43300	41650	55900	30150	43050	42364.99	10.60	53369	46116	44582	43816	42282	41516	44200	41900	632	12850	1000	30990	50	1	63246419	27101	56.75	10.16	12	0.71	755.00	4218.00	59700	20240703	-28.22	21150	20231101	102.60	59700	-28.22	20240703	26350	62.62	20240118	59700	-28.22	20240703	21150	102.60	20231101	2.62	N	007660	1000	632 억	6703531	N	N	3152	N	N
33	20240827	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42300	-750	5	-1.74	1867751350	44174	3.89	42350	42450	42150	55900	30150	43050	42277.02	10.60	10033	46116	44582	43816	42282	41516	44200	41900	632	12850	1000	30990	50	1	63246419	26753	56.03	10.03	12	0.07	755.00	4218.00	59700	20240703	-29.15	21150	20231101	100.00	59700	-29.15	20240703	26350	60.53	20240118	59700	-29.15	20240703	21150	100.00	20231101	2.62	N	007660	1000	632 억	6703531	N	N	3152	N	N
34	20240826	160224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43050	-1650	5	-3.69	49065126400	1118256	55.05	44900	45350	43050	58100	31300	44700	43878.50	11.08	-270109	46866	45782	44366	43282	41866	46325	43825	632	13400	1000	32180	50	1	63246419	27228	57.02	10.21	12	1.77	755.00	4218.00	59700	20240703	-27.89	21150	20231101	103.55	59700	-27.89	20240703	26350	63.38	20240118	59700	-27.89	20240703	21150	103.55	20231101	2.60	N	007660	1000	632 억	7009304	N	N	3152	N	N
35	20240826	150226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43250	-1450	5	-3.24	45370486750	1032526	50.83	44900	45350	43050	58100	31300	44700	43941.12	11.08	-261026	46866	45782	44366	43282	41866	46325	43825	632	13400	1000	32180	50	1	63246419	27354	57.28	10.25	12	1.63	755.00	4218.00	59700	20240703	-27.55	21150	20231101	104.49	59700	-27.55	20240703	26350	64.14	20240118	59700	-27.55	20240703	21150	104.49	20231101	2.60	N	007660	1000	632 억	7009304	N	N	206	N	N
36	20240826	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43300	-1400	5	-3.13	38840159850	881446	43.39	44900	45350	43200	58100	31300	44700	44064.00	11.08	-199809	46866	45782	44366	43282	41866	46325	43825	632	13400	1000	32180	50	1	63246419	27386	57.35	10.27	12	1.39	755.00	4218.00	59700	20240703	-27.47	21150	20231101	104.73	59700	-27.47	20240703	26350	64.33	20240118	59700	-27.47	20240703	21150	104.73	20231101	2.60	N	007660	1000	632 억	7009304	N	N	206	N	N
37	20240826	130227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43450	-1250	5	-2.80	35307369300	800015	39.38	44900	45350	43200	58100	31300	44700	44133.25	11.08	-185331	46866	45782	44366	43282	41866	46325	43825	632	13400	1000	32180	50	1	63246419	27481	57.55	10.30	12	1.26	755.00	4218.00	59700	20240703	-27.22	21150	20231101	105.44	59700	-27.22	20240703	26350	64.90	20240118	59700	-27.22	20240703	21150	105.44	20231101	2.60	N	007660	1000	632 억	7009304	N	N	206	N	N
38	20240826	120225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43550	-1150	5	-2.57	32164743150	727592	35.82	44900	45350	43250	58100	31300	44700	44206.99	11.08	-175985	46866	45782	44366	43282	41866	46325	43825	632	13400	1000	32180	50	1	63246419	27544	57.68	10.32	12	1.15	755.00	4218.00	59700	20240703	-27.05	21150	20231101	105.91	59700	-27.05	20240703	26350	65.28	20240118	59700	-27.05	20240703	21150	105.91	20231101	2.60	N	007660	1000	632 억	7009304	N	N	206	N	N
39	20240826	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43650	-1050	5	-2.35	27324778700	616189	30.33	44900	45350	43400	58100	31300	44700	44344.69	11.08	-135736	46866	45782	44366	43282	41866	46325	43825	632	13400	1000	32180	50	1	63246419	27607	57.81	10.35	12	0.97	755.00	4218.00	59700	20240703	-26.88	21150	20231101	106.38	59700	-26.88	20240703	26350	65.65	20240118	59700	-26.88	20240703	21150	106.38	20231101	2.60	N	007660	1000	632 억	7009304	N	N	206	N	N
40	20240826	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44050	-650	5	-1.45	22111687150	496975	24.46	44900	45350	43400	58100	31300	44700	44492.48	11.08	-107192	46866	45782	44366	43282	41866	46325	43825	632	13400	1000	32180	50	1	63246419	27860	58.34	10.44	12	0.79	755.00	4218.00	59700	20240703	-26.21	21150	20231101	108.27	59700	-26.21	20240703	26350	67.17	20240118	59700	-26.21	20240703	21150	108.27	20231101	2.60	N	007660	1000	632 억	7009304	N	N	206	N	N
41	20240826	090225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45300	600	2	1.34	4891967300	108640	5.35	44900	45350	44850	58100	31300	44700	45029.72	11.08	-15518	46866	45782	44366	43282	41866	46325	43825	632	13400	1000	32180	50	1	63246419	28651	60.00	10.74	12	0.17	755.00	4218.00	59700	20240703	-24.12	21150	20231101	114.18	59700	-24.12	20240703	26350	71.92	20240118	59700	-24.12	20240703	21150	114.18	20231101	2.60	N	007660	1000	632 억	7009304	N	N	206	N	N
42	20240823	160227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44700	1850	2	4.32	87961175950	1992726	157.15	43700	45450	42950	55700	30000	42850	44141.21	10.98	81977	45116	43982	43166	42032	41216	43575	41625	632	12850	1000	30850	50	1	63246419	28271	59.21	10.60	12	3.15	755.00	4218.00	59700	20240703	-25.13	21150	20231101	111.35	59700	-25.13	20240703	26350	69.64	20240118	59700	-25.13	20240703	21150	111.35	20231101	2.45	N	007660	1000	632 억	6944245	N	N	206	N	N
43	20240823	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44700	1850	2	4.32	82701083000	1874964	147.86	43700	45450	42950	55700	30000	42850	44109.63	10.98	73823	45116	43982	43166	42032	41216	43575	41625	632	12850	1000	30850	50	1	63246419	28271	59.21	10.60	12	2.96	755.00	4218.00	59700	20240703	-25.13	21150	20231101	111.35	59700	-25.13	20240703	26350	69.64	20240118	59700	-25.13	20240703	21150	111.35	20231101	2.45	N	007660	1000	632 억	6944245	N	N	12140	N	N
44	20240823	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44650	1800	2	4.20	75730229600	1718965	135.56	43700	45450	42950	55700	30000	42850	44057.32	10.98	72806	45116	43982	43166	42032	41216	43575	41625	632	12850	1000	30850	50	1	63246419	28240	59.14	10.59	12	2.72	755.00	4218.00	59700	20240703	-25.21	21150	20231101	111.11	59700	-25.21	20240703	26350	69.45	20240118	59700	-25.21	20240703	21150	111.11	20231101	2.45	N	007660	1000	632 억	6944245	N	N	12140	N	N
45	20240823	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44700	1850	2	4.32	67685399150	1539203	121.39	43700	45450	42950	55700	30000	42850	43975.99	10.98	81829	45116	43982	43166	42032	41216	43575	41625	632	12850	1000	30850	50	1	63246419	28271	59.21	10.60	12	2.43	755.00	4218.00	59700	20240703	-25.13	21150	20231101	111.35	59700	-25.13	20240703	26350	69.64	20240118	59700	-25.13	20240703	21150	111.35	20231101	2.45	N	007660	1000	632 억	6944245	N	N	12140	N	N
46	20240823	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44250	1400	2	3.27	47914106750	1097609	86.56	43700	44300	42950	55700	30000	42850	43654.84	10.98	-12339	45116	43982	43166	42032	41216	43575	41625	632	12850	1000	30850	50	1	63246419	27987	58.61	10.49	12	1.74	755.00	4218.00	59700	20240703	-25.88	21150	20231101	109.22	59700	-25.88	20240703	26350	67.93	20240118	59700	-25.88	20240703	21150	109.22	20231101	2.45	N	007660	1000	632 억	6944245	N	N	12140	N	N
47	20240823	110226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43700	850	2	1.98	38723347950	888897	70.10	43700	44150	42950	55700	30000	42850	43565.21	10.98	-54356	45116	43982	43166	42032	41216	43575	41625	632	12850	1000	30850	50	1	63246419	27639	57.88	10.36	12	1.41	755.00	4218.00	59700	20240703	-26.80	21150	20231101	106.62	59700	-26.80	20240703	26350	65.84	20240118	59700	-26.80	20240703	21150	106.62	20231101	2.45	N	007660	1000	632 억	6944245	N	N	12140	N	N
48	20240823	100226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43650	800	2	1.87	30970268450	710532	56.03	43700	44150	42950	55700	30000	42850	43589.82	10.98	-33387	45116	43982	43166	42032	41216	43575	41625	632	12850	1000	30850	50	1	63246419	27607	57.81	10.35	12	1.12	755.00	4218.00	59700	20240703	-26.88	21150	20231101	106.38	59700	-26.88	20240703	26350	65.65	20240118	59700	-26.88	20240703	21150	106.38	20231101	2.45	N	007660	1000	632 억	6944245	N	N	12140	N	N
49	20240823	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43250	400	2	0.93	6086354150	139602	11.01	43700	44050	43200	55700	30000	42850	43610.37	10.98	-2303	45116	43982	43166	42032	41216	43575	41625	632	12850	1000	30850	50	1	63246419	27354	57.28	10.25	12	0.22	755.00	4218.00	59700	20240703	-27.55	21150	20231101	104.49	59700	-27.55	20240703	26350	64.14	20240118	59700	-27.55	20240703	21150	104.49	20231101	2.45	N	007660	1000	632 억	6944245	N	N	12140	N	N
50	20240822	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42850	-1250	5	-2.83	47718136650	1107559	86.31	43950	44300	42350	57300	30900	44100	43084.46	10.93	-35731	45900	45000	44350	43450	42800	44675	43125	632	13200	1000	31750	50	1	63246419	27101	56.75	10.16	12	1.75	755.00	4218.00	59700	20240703	-28.22	21150	20231101	102.60	59700	-28.22	20240703	26350	62.62	20240118	59700	-28.22	20240703	21150	102.60	20231101	2.53	N	007660	1000	632 억	6911018	N	N	12126	N	N
51	20240822	150225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42900	-1200	5	-2.72	44317019150	1028273	80.13	43950	44300	42350	57300	30900	44100	43098.24	10.93	-40183	45900	45000	44350	43450	42800	44675	43125	632	13200	1000	31750	50	1	63246419	27133	56.82	10.17	12	1.63	755.00	4218.00	59700	20240703	-28.14	21150	20231101	102.84	59700	-28.14	20240703	26350	62.81	20240118	59700	-28.14	20240703	21150	102.84	20231101	2.53	N	007660	1000	632 억	6911018	N	N	10817	N	N
52	20240822	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42700	-1400	5	-3.17	39381997850	912923	71.14	43950	44300	42350	57300	30900	44100	43138.08	10.93	-56922	45900	45000	44350	43450	42800	44675	43125	632	13200	1000	31750	50	1	63246419	27006	56.56	10.12	12	1.44	755.00	4218.00	59700	20240703	-28.48	21150	20231101	101.89	59700	-28.48	20240703	26350	62.05	20240118	59700	-28.48	20240703	21150	101.89	20231101	2.53	N	007660	1000	632 억	6911018	N	N	10817	N	N
53	20240822	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42650	-1450	5	-3.29	34157704000	791152	61.65	43950	44300	42350	57300	30900	44100	43174.34	10.93	-54885	45900	45000	44350	43450	42800	44675	43125	632	13200	1000	31750	50	1	63246419	26975	56.49	10.11	12	1.25	755.00	4218.00	59700	20240703	-28.56	21150	20231101	101.65	59700	-28.56	20240703	26350	61.86	20240118	59700	-28.56	20240703	21150	101.65	20231101	2.53	N	007660	1000	632 억	6911018	N	N	10817	N	N
54	20240822	120227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42850	-1250	5	-2.83	27808137200	642049	50.03	43950	44300	42750	57300	30900	44100	43311.23	10.93	-68648	45900	45000	44350	43450	42800	44675	43125	632	13200	1000	31750	50	1	63246419	27101	56.75	10.16	12	1.02	755.00	4218.00	59700	20240703	-28.22	21150	20231101	102.60	59700	-28.22	20240703	26350	62.62	20240118	59700	-28.22	20240703	21150	102.60	20231101	2.53	N	007660	1000	632 억	6911018	N	N	10817	N	N
55	20240822	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43200	-900	5	-2.04	21777293650	501453	39.08	43950	44300	42900	57300	30900	44100	43428.04	10.93	-54935	45900	45000	44350	43450	42800	44675	43125	632	13200	1000	31750	50	1	63246419	27322	57.22	10.24	12	0.79	755.00	4218.00	59700	20240703	-27.64	21150	20231101	104.26	59700	-27.64	20240703	26350	63.95	20240118	59700	-27.64	20240703	21150	104.26	20231101	2.53	N	007660	1000	632 억	6911018	N	N	10817	N	N
56	20240822	100226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43050	-1050	5	-2.38	17896419850	411445	32.06	43950	44300	42900	57300	30900	44100	43496.13	10.93	-49669	45900	45000	44350	43450	42800	44675	43125	632	13200	1000	31750	50	1	63246419	27228	57.02	10.21	12	0.65	755.00	4218.00	59700	20240703	-27.89	21150	20231101	103.55	59700	-27.89	20240703	26350	63.38	20240118	59700	-27.89	20240703	21150	103.55	20231101	2.53	N	007660	1000	632 억	6911018	N	N	10817	N	N
57	20240822	090225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	-100	5	-0.23	2084120500	47306	3.69	43950	44300	43950	57300	30900	44100	44055.91	10.93	-14018	45900	45000	44350	43450	42800	44675	43125	632	13200	1000	31750	50	1	63246419	27828	58.28	10.43	12	0.07	755.00	4218.00	59700	20240703	-26.30	21150	20231101	108.04	59700	-26.30	20240703	26350	66.98	20240118	59700	-26.30	20240703	21150	108.04	20231101	2.53	N	007660	1000	632 억	6911018	N	N	10817	N	N
58	20240821	160225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44100	-1550	5	-3.40	55430841900	1253461	57.41	44450	45250	43700	59300	32000	45650	44221.47	11.48	-311902	47083	46366	45433	44716	43783	46725	45075	632	13650	1000	32860	50	1	63246419	27892	58.41	10.46	12	1.98	755.00	4218.00	59700	20240703	-26.13	21150	20231101	108.51	59700	-26.13	20240703	26350	67.36	20240118	59700	-26.13	20240703	21150	108.51	20231101	2.37	N	007660	1000	632 억	7260573	N	N	10817	N	N
59	20240821	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44100	-1550	5	-3.40	51334939700	1160568	53.16	44450	45250	43700	59300	32000	45650	44231.44	11.48	-291428	47083	46366	45433	44716	43783	46725	45075	632	13650	1000	32860	50	1	63246419	27892	58.41	10.46	12	1.83	755.00	4218.00	59700	20240703	-26.13	21150	20231101	108.51	59700	-26.13	20240703	26350	67.36	20240118	59700	-26.13	20240703	21150	108.51	20231101	2.37	N	007660	1000	632 억	7260573	N	N	4313	N	N
60	20240821	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43950	-1700	5	-3.72	44451193800	1004783	46.02	44450	45250	43700	59300	32000	45650	44238.26	11.48	-258970	47083	46366	45433	44716	43783	46725	45075	632	13650	1000	32860	50	1	63246419	27797	58.21	10.42	12	1.59	755.00	4218.00	59700	20240703	-26.38	21150	20231101	107.80	59700	-26.38	20240703	26350	66.79	20240118	59700	-26.38	20240703	21150	107.80	20231101	2.37	N	007660	1000	632 억	7260573	N	N	4313	N	N
61	20240821	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43850	-1800	5	-3.94	40145810650	906615	41.53	44450	45250	43700	59300	32000	45650	44279.55	11.48	-249641	47083	46366	45433	44716	43783	46725	45075	632	13650	1000	32860	50	1	63246419	27734	58.08	10.40	12	1.43	755.00	4218.00	59700	20240703	-26.55	21150	20231101	107.33	59700	-26.55	20240703	26350	66.41	20240118	59700	-26.55	20240703	21150	107.33	20231101	2.37	N	007660	1000	632 억	7260573	N	N	4313	N	N
62	20240821	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	-1650	5	-3.61	33932752050	764934	35.04	44450	45250	43850	59300	32000	45650	44358.76	11.48	-209308	47083	46366	45433	44716	43783	46725	45075	632	13650	1000	32860	50	1	63246419	27828	58.28	10.43	12	1.21	755.00	4218.00	59700	20240703	-26.30	21150	20231101	108.04	59700	-26.30	20240703	26350	66.98	20240118	59700	-26.30	20240703	21150	108.04	20231101	2.37	N	007660	1000	632 억	7260573	N	N	4313	N	N
63	20240821	110225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	-1650	5	-3.61	28187179750	634253	29.05	44450	45250	43850	59300	32000	45650	44439.72	11.48	-175394	47083	46366	45433	44716	43783	46725	45075	632	13650	1000	32860	50	1	63246419	27828	58.28	10.43	12	1.00	755.00	4218.00	59700	20240703	-26.30	21150	20231101	108.04	59700	-26.30	20240703	26350	66.98	20240118	59700	-26.30	20240703	21150	108.04	20231101	2.37	N	007660	1000	632 억	7260573	N	N	4313	N	N
64	20240821	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44750	-900	5	-1.97	18694000200	419803	19.23	44450	45250	43850	59300	32000	45650	44527.87	11.48	-97747	47083	46366	45433	44716	43783	46725	45075	632	13650	1000	32860	50	1	63246419	28303	59.27	10.61	12	0.66	755.00	4218.00	59700	20240703	-25.04	21150	20231101	111.58	59700	-25.04	20240703	26350	69.83	20240118	59700	-25.04	20240703	21150	111.58	20231101	2.37	N	007660	1000	632 억	7260573	N	N	4313	N	N
65	20240821	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44200	-1450	5	-3.18	4122258900	93219	4.27	44450	44500	43850	59300	32000	45650	44206.50	11.48	-27280	47083	46366	45433	44716	43783	46725	45075	632	13650	1000	32860	50	1	63246419	27955	58.54	10.48	12	0.15	755.00	4218.00	59700	20240703	-25.96	21150	20231101	108.98	59700	-25.96	20240703	26350	67.74	20240118	59700	-25.96	20240703	21150	108.98	20231101	2.37	N	007660	1000	632 억	7260573	N	N	4313	N	N
66	20240820	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45650	2250	2	5.18	97520540300	2148192	149.90	45100	46150	44500	56400	30400	43400	45396.44	11.41	-25701	45900	44650	43950	42700	42000	44300	42350	632	13000	1000	31240	50	1	63246419	28872	60.46	10.82	12	3.40	755.00	4218.00	59700	20240703	-23.53	21150	20231101	115.84	59700	-23.53	20240703	26350	73.24	20240118	59700	-23.53	20240703	21150	115.84	20231101	2.53	N	007660	1000	632 억	7215890	N	N	4313	N	N
67	20240820	150225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45950	2550	2	5.88	91474362200	2016140	140.69	45100	46150	44500	56400	30400	43400	45371.08	11.41	-34310	45900	44650	43950	42700	42000	44300	42350	632	13000	1000	31240	50	1	63246419	29062	60.86	10.89	12	3.19	755.00	4218.00	59700	20240703	-23.03	21150	20231101	117.26	59700	-23.03	20240703	26350	74.38	20240118	59700	-23.03	20240703	21150	117.26	20231101	2.53	N	007660	1000	632 억	7215890	N	N	1169	N	N
68	20240820	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45400	2000	2	4.61	76896471750	1698248	118.50	45100	45850	44500	56400	30400	43400	45279.93	11.41	-57171	45900	44650	43950	42700	42000	44300	42350	632	13000	1000	31240	50	1	63246419	28714	60.13	10.76	12	2.69	755.00	4218.00	59700	20240703	-23.95	21150	20231101	114.66	59700	-23.95	20240703	26350	72.30	20240118	59700	-23.95	20240703	21150	114.66	20231101	2.53	N	007660	1000	632 억	7215890	N	N	1169	N	N
69	20240820	130224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45350	1950	2	4.49	59562908500	1318356	91.99	45100	45700	44500	56400	30400	43400	45179.75	11.41	-64130	45900	44650	43950	42700	42000	44300	42350	632	13000	1000	31240	50	1	63246419	28682	60.07	10.75	12	2.08	755.00	4218.00	59700	20240703	-24.04	21150	20231101	114.42	59700	-24.04	20240703	26350	72.11	20240118	59700	-24.04	20240703	21150	114.42	20231101	2.53	N	007660	1000	632 억	7215890	N	N	1169	N	N
70	20240820	120224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45050	1650	2	3.80	53494477100	1183892	82.61	45100	45700	44500	56400	30400	43400	45185.34	11.41	-66370	45900	44650	43950	42700	42000	44300	42350	632	13000	1000	31240	50	1	63246419	28493	59.67	10.68	12	1.87	755.00	4218.00	59700	20240703	-24.54	21150	20231101	113.00	59700	-24.54	20240703	26350	70.97	20240118	59700	-24.54	20240703	21150	113.00	20231101	2.53	N	007660	1000	632 억	7215890	N	N	1169	N	N
71	20240820	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45250	1850	2	4.26	50088132000	1108448	77.35	45100	45700	44500	56400	30400	43400	45187.70	11.41	-61174	45900	44650	43950	42700	42000	44300	42350	632	13000	1000	31240	50	1	63246419	28619	59.93	10.73	12	1.75	755.00	4218.00	59700	20240703	-24.20	21150	20231101	113.95	59700	-24.20	20240703	26350	71.73	20240118	59700	-24.20	20240703	21150	113.95	20231101	2.53	N	007660	1000	632 억	7215890	N	N	1169	N	N
72	20240820	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45300	1900	2	4.38	41290022700	913664	63.76	45100	45700	44500	56400	30400	43400	45191.78	11.41	-69388	45900	44650	43950	42700	42000	44300	42350	632	13000	1000	31240	50	1	63246419	28651	60.00	10.74	12	1.44	755.00	4218.00	59700	20240703	-24.12	21150	20231101	114.18	59700	-24.12	20240703	26350	71.92	20240118	59700	-24.12	20240703	21150	114.18	20231101	2.53	N	007660	1000	632 억	7215890	N	N	1169	N	N
73	20240820	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45550	2150	2	4.95	8424907300	186116	12.99	45100	45600	45050	56400	30400	43400	45267.42	11.41	-8550	45900	44650	43950	42700	42000	44300	42350	632	13000	1000	31240	50	1	63246419	28809	60.33	10.80	12	0.29	755.00	4218.00	59700	20240703	-23.70	21150	20231101	115.37	59700	-23.70	20240703	26350	72.87	20240118	59700	-23.70	20240703	21150	115.37	20231101	2.53	N	007660	1000	632 억	7215890	N	N	1169	N	N
74	20240819	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43400	-1600	5	-3.56	62447805150	1420740	36.75	45150	45200	43250	58500	31500	45000	43954.57	12.04	-463531	47266	46132	44216	43082	41166	46700	43650	632	13500	1000	32400	50	1	63246419	27449	57.48	10.29	12	2.25	755.00	4218.00	59700	20240703	-27.30	21150	20231101	105.20	59700	-27.30	20240703	26350	64.71	20240118	59700	-27.30	20240703	21150	105.20	20231101	2.46	N	007660	1000	632 억	7616777	N	N	1169	N	N
75	20240819	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43300	-1700	5	-3.78	58242065400	1323800	34.24	45150	45200	43250	58500	31500	45000	43995.36	12.04	-448696	47266	46132	44216	43082	41166	46700	43650	632	13500	1000	32400	50	1	63246419	27386	57.35	10.27	12	2.09	755.00	4218.00	59700	20240703	-27.47	21150	20231101	104.73	59700	-27.47	20240703	26350	64.33	20240118	59700	-27.47	20240703	21150	104.73	20231101	2.46	N	007660	1000	632 억	7616777	N	N	22279	N	N
76	20240819	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43400	-1600	5	-3.56	51745689350	1174075	30.37	45150	45200	43350	58500	31500	45000	44072.78	12.04	-432214	47266	46132	44216	43082	41166	46700	43650	632	13500	1000	32400	50	1	63246419	27449	57.48	10.29	12	1.86	755.00	4218.00	59700	20240703	-27.30	21150	20231101	105.20	59700	-27.30	20240703	26350	64.71	20240118	59700	-27.30	20240703	21150	105.20	20231101	2.46	N	007660	1000	632 억	7616777	N	N	22279	N	N
77	20240819	130224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43800	-1200	5	-2.67	42538610900	963126	24.91	45150	45200	43650	58500	31500	45000	44166.36	12.04	-351050	47266	46132	44216	43082	41166	46700	43650	632	13500	1000	32400	50	1	63246419	27702	58.01	10.38	12	1.52	755.00	4218.00	59700	20240703	-26.63	21150	20231101	107.09	59700	-26.63	20240703	26350	66.22	20240118	59700	-26.63	20240703	21150	107.09	20231101	2.46	N	007660	1000	632 억	7616777	N	N	22279	N	N
78	20240819	120223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	-1000	5	-2.22	37634309200	851368	22.02	45150	45200	43650	58500	31500	45000	44203.57	12.04	-310547	47266	46132	44216	43082	41166	46700	43650	632	13500	1000	32400	50	1	63246419	27828	58.28	10.43	12	1.35	755.00	4218.00	59700	20240703	-26.30	21150	20231101	108.04	59700	-26.30	20240703	26350	66.98	20240118	59700	-26.30	20240703	21150	108.04	20231101	2.46	N	007660	1000	632 억	7616777	N	N	22279	N	N
79	20240819	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	-1000	5	-2.22	34360715900	777071	20.10	45150	45200	43650	58500	31500	45000	44217.23	12.04	-272445	47266	46132	44216	43082	41166	46700	43650	632	13500	1000	32400	50	1	63246419	27828	58.28	10.43	12	1.23	755.00	4218.00	59700	20240703	-26.30	21150	20231101	108.04	59700	-26.30	20240703	26350	66.98	20240118	59700	-26.30	20240703	21150	108.04	20231101	2.46	N	007660	1000	632 억	7616777	N	N	22279	N	N
80	20240819	100223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44300	-700	5	-1.56	26573189400	599891	15.52	45150	45200	43650	58500	31500	45000	44295.51	12.04	-195970	47266	46132	44216	43082	41166	46700	43650	632	13500	1000	32400	50	1	63246419	28018	58.68	10.50	12	0.95	755.00	4218.00	59700	20240703	-25.80	21150	20231101	109.46	59700	-25.80	20240703	26350	68.12	20240118	59700	-25.80	20240703	21150	109.46	20231101	2.46	N	007660	1000	632 억	7616777	N	N	22279	N	N
81	20240819	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44300	-700	5	-1.56	4646141300	103562	2.68	45150	45200	44300	58500	31500	45000	44862.04	12.04	-49249	47266	46132	44216	43082	41166	46700	43650	632	13500	1000	32400	50	1	63246419	28018	58.68	10.50	12	0.16	755.00	4218.00	59700	20240703	-25.80	21150	20231101	109.46	59700	-25.80	20240703	26350	68.12	20240118	59700	-25.80	20240703	21150	109.46	20231101	2.46	N	007660	1000	632 억	7616777	N	N	22279	N	N
82	20240816	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45000	4750	2	11.80	169827016150	3830999	216.64	43250	45350	42300	52300	28200	40250	44329.65	11.28	431660	41850	41050	40450	39650	39050	40750	39350	632	12050	1000	28980	50	1	63246419	28461	59.60	10.67	12	6.06	755.00	4218.00	59700	20240703	-24.62	21150	20231101	112.77	59700	-24.62	20240703	26350	70.78	20240118	59700	-24.62	20240703	21150	112.77	20231101	2.33	N	007660	1000	632 억	7136465	N	N	22279	N	N
83	20240816	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45000	4750	2	11.80	162230091000	3662157	207.09	43250	45350	42300	52300	28200	40250	44299.59	11.28	417837	41850	41050	40450	39650	39050	40750	39350	632	12050	1000	28980	50	1	63246419	28461	59.60	10.67	12	5.79	755.00	4218.00	59700	20240703	-24.62	21150	20231101	112.77	59700	-24.62	20240703	26350	70.78	20240118	59700	-24.62	20240703	21150	112.77	20231101	2.33	N	007660	1000	632 억	7136465	N	N	68427	N	N
84	20240816	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44750	4500	2	11.18	149723177950	3384080	191.36	43250	45350	42300	52300	28200	40250	44243.96	11.28	397785	41850	41050	40450	39650	39050	40750	39350	632	12050	1000	28980	50	1	63246419	28303	59.27	10.61	12	5.35	755.00	4218.00	59700	20240703	-25.04	21150	20231101	111.58	59700	-25.04	20240703	26350	69.83	20240118	59700	-25.04	20240703	21150	111.58	20231101	2.33	N	007660	1000	632 억	7136465	N	N	68427	N	N
85	20240816	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44750	4500	2	11.18	138653248650	3137101	177.40	43250	45350	42300	52300	28200	40250	44198.50	11.28	365994	41850	41050	40450	39650	39050	40750	39350	632	12050	1000	28980	50	1	63246419	28303	59.27	10.61	12	4.96	755.00	4218.00	59700	20240703	-25.04	21150	20231101	111.58	59700	-25.04	20240703	26350	69.83	20240118	59700	-25.04	20240703	21150	111.58	20231101	2.33	N	007660	1000	632 억	7136465	N	N	68427	N	N
86	20240816	120223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44700	4450	2	11.06	129531450050	2932557	165.83	43250	45350	42300	52300	28200	40250	44170.79	11.28	340929	41850	41050	40450	39650	39050	40750	39350	632	12050	1000	28980	50	1	63246419	28271	59.21	10.60	12	4.64	755.00	4218.00	59700	20240703	-25.13	21150	20231101	111.35	59700	-25.13	20240703	26350	69.64	20240118	59700	-25.13	20240703	21150	111.35	20231101	2.33	N	007660	1000	632 억	7136465	N	N	68427	N	N
87	20240816	110223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44500	4250	2	10.56	121695857100	2756990	155.90	43250	45350	42300	52300	28200	40250	44141.53	11.28	336672	41850	41050	40450	39650	39050	40750	39350	632	12050	1000	28980	50	1	63246419	28145	58.94	10.55	12	4.36	755.00	4218.00	59700	20240703	-25.46	21150	20231101	110.40	59700	-25.46	20240703	26350	68.88	20240118	59700	-25.46	20240703	21150	110.40	20231101	2.33	N	007660	1000	632 억	7136465	N	N	68427	N	N
88	20240816	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44650	4400	2	10.93	103361211700	2345608	132.64	43250	45350	42300	52300	28200	40250	44066.64	11.28	317348	41850	41050	40450	39650	39050	40750	39350	632	12050	1000	28980	50	1	63246419	28240	59.14	10.59	12	3.71	755.00	4218.00	59700	20240703	-25.21	21150	20231101	111.11	59700	-25.21	20240703	26350	69.45	20240118	59700	-25.21	20240703	21150	111.11	20231101	2.33	N	007660	1000	632 억	7136465	N	N	68427	N	N
89	20240816	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42850	2600	2	6.46	13579959850	315787	17.86	43250	43250	42300	52300	28200	40250	43007.78	11.28	49437	41850	41050	40450	39650	39050	40750	39350	632	12050	1000	28980	50	1	63246419	27101	56.75	10.16	12	0.50	755.00	4218.00	59700	20240703	-28.22	21150	20231101	102.60	59700	-28.22	20240703	26350	62.62	20240118	59700	-28.22	20240703	21150	102.60	20231101	2.33	N	007660	1000	632 억	7136465	N	N	68427	N	N
90	20240814	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	950	2	2.42	70021623750	1724833	119.66	41100	41250	39850	51000	27550	39300	40597.36	11.50	-170220	42633	40966	39983	38316	37333	40475	37825	632	11700	1000	28290	50	1	63246419	25457	53.31	9.54	12	2.73	755.00	4218.00	59700	20240703	-32.58	21150	20231101	90.31	59700	-32.58	20240703	26350	52.75	20240118	59700	-32.58	20240703	21150	90.31	20231101	2.38	N	007660	1000	632 억	7275320	N	N	68427	N	N
91	20240814	150224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40050	750	2	1.91	63257578100	1555821	107.94	41100	41250	39950	51000	27550	39300	40658.65	11.50	-170487	42633	40966	39983	38316	37333	40475	37825	632	11700	1000	28290	50	1	63246419	25330	53.05	9.50	12	2.46	755.00	4218.00	59700	20240703	-32.91	21150	20231101	89.36	59700	-32.91	20240703	26350	51.99	20240118	59700	-32.91	20240703	21150	89.36	20231101	2.38	N	007660	1000	632 억	7275320	N	N	1240	N	N
92	20240814	140226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	900	2	2.29	57801856250	1420175	98.53	41100	41250	39950	51000	27550	39300	40700.52	11.50	-149432	42633	40966	39983	38316	37333	40475	37825	632	11700	1000	28290	50	1	63246419	25425	53.25	9.53	12	2.25	755.00	4218.00	59700	20240703	-32.66	21150	20231101	90.07	59700	-32.66	20240703	26350	52.56	20240118	59700	-32.66	20240703	21150	90.07	20231101	2.38	N	007660	1000	632 억	7275320	N	N	1240	N	N
93	20240814	130224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40700	1400	2	3.56	52201682800	1281857	88.93	41100	41250	39950	51000	27550	39300	40723.49	11.50	-129346	42633	40966	39983	38316	37333	40475	37825	632	11700	1000	28290	50	1	63246419	25741	53.91	9.65	12	2.03	755.00	4218.00	59700	20240703	-31.83	21150	20231101	92.43	59700	-31.83	20240703	26350	54.46	20240118	59700	-31.83	20240703	21150	92.43	20231101	2.38	N	007660	1000	632 억	7275320	N	N	1240	N	N
94	20240814	120223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41050	1750	2	4.45	47212798650	1159855	80.47	41100	41250	39950	51000	27550	39300	40705.78	11.50	-116569	42633	40966	39983	38316	37333	40475	37825	632	11700	1000	28290	50	1	63246419	25963	54.37	9.73	12	1.83	755.00	4218.00	59700	20240703	-31.24	21150	20231101	94.09	59700	-31.24	20240703	26350	55.79	20240118	59700	-31.24	20240703	21150	94.09	20231101	2.38	N	007660	1000	632 억	7275320	N	N	1240	N	N
95	20240814	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	1500	2	3.82	40855306550	1004149	69.66	41100	41250	39950	51000	27550	39300	40686.50	11.50	-129614	42633	40966	39983	38316	37333	40475	37825	632	11700	1000	28290	50	1	63246419	25805	54.04	9.67	12	1.59	755.00	4218.00	59700	20240703	-31.66	21150	20231101	92.91	59700	-31.66	20240703	26350	54.84	20240118	59700	-31.66	20240703	21150	92.91	20231101	2.38	N	007660	1000	632 억	7275320	N	N	1240	N	N
96	20240814	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40700	1400	2	3.56	33601301200	826027	57.31	41100	41250	39950	51000	27550	39300	40678.22	11.50	-96128	42633	40966	39983	38316	37333	40475	37825	632	11700	1000	28290	50	1	63246419	25741	53.91	9.65	12	1.31	755.00	4218.00	59700	20240703	-31.83	21150	20231101	92.43	59700	-31.83	20240703	26350	54.46	20240118	59700	-31.83	20240703	21150	92.43	20231101	2.38	N	007660	1000	632 억	7275320	N	N	1240	N	N
97	20240814	090250	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	1500	2	3.82	5774409700	140798	9.77	41100	41200	40700	51000	27550	39300	41012.05	11.50	-32440	42633	40966	39983	38316	37333	40475	37825	632	11700	1000	28290	50	1	63246419	25805	54.04	9.67	12	0.22	755.00	4218.00	59700	20240703	-31.66	21150	20231101	92.91	59700	-31.66	20240703	26350	54.84	20240118	59700	-31.66	20240703	21150	92.91	20231101	2.38	N	007660	1000	632 억	7275320	N	N	1240	N	N
98	20240813	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-1100	5	-2.72	56100979400	1407074	71.92	41400	41650	39000	52500	28300	40400	39871.66	11.99	-255418	43266	41832	40516	39082	37766	42550	39800	632	12100	1000	29080	50	1	63246419	24856	52.05	9.32	12	2.22	755.00	4218.00	59700	20240703	-34.17	21150	20231101	85.82	59700	-34.17	20240703	26350	49.15	20240118	59700	-34.17	20240703	21150	85.82	20231101	2.29	N	007660	1000	632 억	7582955	N	N	1240	N	N
99	20240813	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	-950	5	-2.35	51751677400	1296606	66.27	41400	41650	39000	52500	28300	40400	39913.19	11.99	-257148	43266	41832	40516	39082	37766	42550	39800	632	12100	1000	29080	50	1	63246419	24951	52.25	9.35	12	2.05	755.00	4218.00	59700	20240703	-33.92	21150	20231101	86.52	59700	-33.92	20240703	26350	49.72	20240118	59700	-33.92	20240703	21150	86.52	20231101	2.29	N	007660	1000	632 억	7582955	N	N	13257	N	N
100	20240813	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	-1050	5	-2.60	45194204700	1129403	57.72	41400	41650	39000	52500	28300	40400	40016.01	11.99	-251612	43266	41832	40516	39082	37766	42550	39800	632	12100	1000	29080	50	1	63246419	24887	52.12	9.33	12	1.79	755.00	4218.00	59700	20240703	-34.09	21150	20231101	86.05	59700	-34.09	20240703	26350	49.34	20240118	59700	-34.09	20240703	21150	86.05	20231101	2.29	N	007660	1000	632 억	7582955	N	N	13257	N	N
101	20240813	130222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	-900	5	-2.23	41777798050	1042949	53.31	41400	41650	39000	52500	28300	40400	40057.37	11.99	-235849	43266	41832	40516	39082	37766	42550	39800	632	12100	1000	29080	50	1	63246419	24982	52.32	9.36	12	1.65	755.00	4218.00	59700	20240703	-33.84	21150	20231101	86.76	59700	-33.84	20240703	26350	49.91	20240118	59700	-33.84	20240703	21150	86.76	20231101	2.29	N	007660	1000	632 억	7582955	N	N	13257	N	N
102	20240813	120222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-1100	5	-2.72	38819693000	968056	49.48	41400	41650	39000	52500	28300	40400	40100.67	11.99	-217191	43266	41832	40516	39082	37766	42550	39800	632	12100	1000	29080	50	1	63246419	24856	52.05	9.32	12	1.53	755.00	4218.00	59700	20240703	-34.17	21150	20231101	85.82	59700	-34.17	20240703	26350	49.15	20240118	59700	-34.17	20240703	21150	85.82	20231101	2.29	N	007660	1000	632 억	7582955	N	N	13257	N	N
103	20240813	110221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	-1300	5	-3.22	33177085500	824223	42.13	41400	41650	39050	52500	28300	40400	40252.56	11.99	-205815	43266	41832	40516	39082	37766	42550	39800	632	12100	1000	29080	50	1	63246419	24729	51.79	9.27	12	1.30	755.00	4218.00	59700	20240703	-34.51	21150	20231101	84.87	59700	-34.51	20240703	26350	48.39	20240118	59700	-34.51	20240703	21150	84.87	20231101	2.29	N	007660	1000	632 억	7582955	N	N	13257	N	N
104	20240813	100220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39850	-550	5	-1.36	23498579550	578889	29.59	41400	41650	39700	52500	28300	40400	40592.55	11.99	-128875	43266	41832	40516	39082	37766	42550	39800	632	12100	1000	29080	50	1	63246419	25204	52.78	9.45	12	0.92	755.00	4218.00	59700	20240703	-33.25	21150	20231101	88.42	59700	-33.25	20240703	26350	51.23	20240118	59700	-33.25	20240703	21150	88.42	20231101	2.29	N	007660	1000	632 억	7582955	N	N	13257	N	N
105	20240813	090220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	750	2	1.86	4003020350	96852	4.95	41400	41650	41000	52500	28300	40400	41331.32	11.99	-27905	43266	41832	40516	39082	37766	42550	39800	632	12100	1000	29080	50	1	63246419	26026	54.50	9.76	12	0.15	755.00	4218.00	59700	20240703	-31.07	21150	20231101	94.56	59700	-31.07	20240703	26350	56.17	20240118	59700	-31.07	20240703	21150	94.56	20231101	2.29	N	007660	1000	632 억	7582955	N	N	13257	N	N
106	20240812	160220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40400	1300	2	3.32	78652885500	1922341	89.78	39600	41950	39200	50800	27400	39100	40915.47	11.79	27974	41433	40266	39433	38266	37433	39850	37850	632	11700	1000	28150	50	1	63246419	25552	53.51	9.58	12	3.04	755.00	4218.00	59700	20240703	-32.33	21150	20231101	91.02	59700	-32.33	20240703	26350	53.32	20240118	59700	-32.33	20240703	21150	91.02	20231101	2.40	N	007660	1000	632 억	7453738	N	N	13257	N	N
107	20240812	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40550	1450	2	3.71	74942748150	1830655	85.49	39600	41950	39200	50800	27400	39100	40937.78	11.79	27132	41433	40266	39433	38266	37433	39850	37850	632	11700	1000	28150	50	1	63246419	25646	53.71	9.61	12	2.89	755.00	4218.00	59700	20240703	-32.08	21150	20231101	91.73	59700	-32.08	20240703	26350	53.89	20240118	59700	-32.08	20240703	21150	91.73	20231101	2.40	N	007660	1000	632 억	7453738	N	N	19193	N	N
108	20240812	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40850	1750	2	4.48	67643883000	1650858	77.10	39600	41950	39200	50800	27400	39100	40975.11	11.79	56751	41433	40266	39433	38266	37433	39850	37850	632	11700	1000	28150	50	1	63246419	25836	54.11	9.68	12	2.61	755.00	4218.00	59700	20240703	-31.57	21150	20231101	93.14	59700	-31.57	20240703	26350	55.03	20240118	59700	-31.57	20240703	21150	93.14	20231101	2.40	N	007660	1000	632 억	7453738	N	N	19193	N	N
109	20240812	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41350	2250	2	5.75	61038068700	1489545	69.56	39600	41950	39200	50800	27400	39100	40977.80	11.79	70645	41433	40266	39433	38266	37433	39850	37850	632	11700	1000	28150	50	1	63246419	26152	54.77	9.80	12	2.36	755.00	4218.00	59700	20240703	-30.74	21150	20231101	95.51	59700	-30.74	20240703	26350	56.93	20240118	59700	-30.74	20240703	21150	95.51	20231101	2.40	N	007660	1000	632 억	7453738	N	N	19193	N	N
110	20240812	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41550	2450	2	6.27	56838674900	1388072	64.82	39600	41950	39200	50800	27400	39100	40948.08	11.79	69523	41433	40266	39433	38266	37433	39850	37850	632	11700	1000	28150	50	1	63246419	26279	55.03	9.85	12	2.19	755.00	4218.00	59700	20240703	-30.40	21150	20231101	96.45	59700	-30.40	20240703	26350	57.69	20240118	59700	-30.40	20240703	21150	96.45	20231101	2.40	N	007660	1000	632 억	7453738	N	N	19193	N	N
111	20240812	110219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41100	2000	2	5.12	52032619700	1271901	59.40	39600	41950	39200	50800	27400	39100	40909.49	11.79	71242	41433	40266	39433	38266	37433	39850	37850	632	11700	1000	28150	50	1	63246419	25994	54.44	9.74	12	2.01	755.00	4218.00	59700	20240703	-31.16	21150	20231101	94.33	59700	-31.16	20240703	26350	55.98	20240118	59700	-31.16	20240703	21150	94.33	20231101	2.40	N	007660	1000	632 억	7453738	N	N	19193	N	N
112	20240812	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41100	2000	2	5.12	37889199750	929828	43.42	39600	41950	39200	50800	27400	39100	40748.81	11.79	90826	41433	40266	39433	38266	37433	39850	37850	632	11700	1000	28150	50	1	63246419	25994	54.44	9.74	12	1.47	755.00	4218.00	59700	20240703	-31.16	21150	20231101	94.33	59700	-31.16	20240703	26350	55.98	20240118	59700	-31.16	20240703	21150	94.33	20231101	2.40	N	007660	1000	632 억	7453738	N	N	19193	N	N
113	20240812	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	200	2	0.51	1951175550	49436	2.31	39600	39700	39200	50800	27400	39100	39469.54	11.79	-22207	41433	40266	39433	38266	37433	39850	37850	632	11700	1000	28150	50	1	63246419	24856	52.05	9.32	12	0.08	755.00	4218.00	59700	20240703	-34.17	21150	20231101	85.82	59700	-34.17	20240703	26350	49.15	20240118	59700	-34.17	20240703	21150	85.82	20231101	2.40	N	007660	1000	632 억	7453738	N	N	19193	N	N
114	20240809	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	1100	2	2.89	83799162550	2110091	129.97	40250	40600	38600	49400	26600	38000	39713.97	12.19	-321401	40066	39032	37316	36282	34566	39550	36800	632	11400	1000	27360	50	1	63246419	24729	51.79	9.27	12	3.34	755.00	4218.00	59700	20240703	-34.51	21150	20231101	84.87	59700	-34.51	20240703	26350	48.39	20240118	59700	-34.51	20240703	21150	84.87	20231101	2.36	N	007660	1000	632 억	7710580	N	N	19193	N	N
115	20240809	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39400	1400	2	3.68	79195015900	1992746	122.75	40250	40600	38600	49400	26600	38000	39741.65	12.19	-337613	40066	39032	37316	36282	34566	39550	36800	632	11400	1000	27360	50	1	63246419	24919	52.19	9.34	12	3.15	755.00	4218.00	59700	20240703	-34.00	21150	20231101	86.29	59700	-34.00	20240703	26350	49.53	20240118	59700	-34.00	20240703	21150	86.29	20231101	2.36	N	007660	1000	632 억	7710580	N	N	2315	N	N
116	20240809	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	750	2	1.97	69584411600	1748115	107.68	40250	40600	38600	49400	26600	38000	39805.40	12.19	-346492	40066	39032	37316	36282	34566	39550	36800	632	11400	1000	27360	50	1	63246419	24508	51.32	9.19	12	2.76	755.00	4218.00	59700	20240703	-35.09	21150	20231101	83.22	59700	-35.09	20240703	26350	47.06	20240118	59700	-35.09	20240703	21150	83.22	20231101	2.36	N	007660	1000	632 억	7710580	N	N	2315	N	N
117	20240809	130220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	1500	2	3.95	60951319950	1526965	94.06	40250	40600	39200	49400	26600	38000	39916.65	12.19	-281347	40066	39032	37316	36282	34566	39550	36800	632	11400	1000	27360	50	1	63246419	24982	52.32	9.36	12	2.41	755.00	4218.00	59700	20240703	-33.84	21150	20231101	86.76	59700	-33.84	20240703	26350	49.91	20240118	59700	-33.84	20240703	21150	86.76	20231101	2.36	N	007660	1000	632 억	7710580	N	N	2315	N	N
118	20240809	120219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	1500	2	3.95	56978548600	1426029	87.84	40250	40600	39200	49400	26600	38000	39956.09	12.19	-252933	40066	39032	37316	36282	34566	39550	36800	632	11400	1000	27360	50	1	63246419	24982	52.32	9.36	12	2.25	755.00	4218.00	59700	20240703	-33.84	21150	20231101	86.76	59700	-33.84	20240703	26350	49.91	20240118	59700	-33.84	20240703	21150	86.76	20231101	2.36	N	007660	1000	632 억	7710580	N	N	2315	N	N
119	20240809	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	1500	2	3.95	51189710850	1279252	78.80	40250	40600	39400	49400	26600	38000	40015.35	12.19	-191984	40066	39032	37316	36282	34566	39550	36800	632	11400	1000	27360	50	1	63246419	24982	52.32	9.36	12	2.02	755.00	4218.00	59700	20240703	-33.84	21150	20231101	86.76	59700	-33.84	20240703	26350	49.91	20240118	59700	-33.84	20240703	21150	86.76	20231101	2.36	N	007660	1000	632 억	7710580	N	N	2315	N	N
120	20240809	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39900	1900	2	5.00	45068094700	1124925	69.29	40250	40600	39400	49400	26600	38000	40063.20	12.19	-145338	40066	39032	37316	36282	34566	39550	36800	632	11400	1000	27360	50	1	63246419	25235	52.85	9.46	12	1.78	755.00	4218.00	59700	20240703	-33.17	21150	20231101	88.65	59700	-33.17	20240703	26350	51.42	20240118	59700	-33.17	20240703	21150	88.65	20231101	2.36	N	007660	1000	632 억	7710580	N	N	2315	N	N
121	20240809	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	2200	2	5.79	12534237500	310986	19.16	40250	40600	40100	49400	26600	38000	40304.83	12.19	-78328	40066	39032	37316	36282	34566	39550	36800	632	11400	1000	27360	50	1	63246419	25425	53.25	9.53	12	0.49	755.00	4218.00	59700	20240703	-32.66	21150	20231101	90.07	59700	-32.66	20240703	26350	52.56	20240118	59700	-32.66	20240703	21150	90.07	20231101	2.36	N	007660	1000	632 억	7710580	N	N	2315	N	N
122	20240808	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38000	700	2	1.88	59957377400	1604789	58.76	35700	38350	35600	48450	26150	37300	37359.64	11.88	-69091	40500	38900	36900	35300	33300	39700	36100	632	11150	1000	26850	50	1	63246419	24034	50.33	9.01	12	2.54	755.00	4218.00	59700	20240703	-36.35	21150	20231101	79.67	59700	-36.35	20240703	26350	44.21	20240118	59700	-36.35	20240703	21150	79.67	20231101	2.44	N	007660	1000	632 억	7514580	N	N	2305	N	N
123	20240808	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38050	750	2	2.01	56615930450	1516675	55.53	35700	38350	35600	48450	26150	37300	37329.00	11.88	-60025	40500	38900	36900	35300	33300	39700	36100	632	11150	1000	26850	50	1	63246419	24065	50.40	9.02	12	2.40	755.00	4218.00	59700	20240703	-36.26	21150	20231101	79.91	59700	-36.26	20240703	26350	44.40	20240118	59700	-36.26	20240703	21150	79.91	20231101	2.44	N	007660	1000	632 억	7514580	N	N	83108	N	N
124	20240808	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37900	600	2	1.61	51543172300	1382625	50.63	35700	38350	35600	48450	26150	37300	37279.20	11.88	-54157	40500	38900	36900	35300	33300	39700	36100	632	11150	1000	26850	50	1	63246419	23970	50.20	8.99	12	2.19	755.00	4218.00	59700	20240703	-36.52	21150	20231101	79.20	59700	-36.52	20240703	26350	43.83	20240118	59700	-36.52	20240703	21150	79.20	20231101	2.44	N	007660	1000	632 억	7514580	N	N	83108	N	N
125	20240808	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37900	600	2	1.61	45706509100	1228062	44.97	35700	38350	35600	48450	26150	37300	37218.35	11.88	-56987	40500	38900	36900	35300	33300	39700	36100	632	11150	1000	26850	50	1	63246419	23970	50.20	8.99	12	1.94	755.00	4218.00	59700	20240703	-36.52	21150	20231101	79.20	59700	-36.52	20240703	26350	43.83	20240118	59700	-36.52	20240703	21150	79.20	20231101	2.44	N	007660	1000	632 억	7514580	N	N	83108	N	N
126	20240808	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	800	2	2.14	40246032150	1084646	39.72	35700	38350	35600	48450	26150	37300	37105.08	11.88	-46273	40500	38900	36900	35300	33300	39700	36100	632	11150	1000	26850	50	1	63246419	24097	50.46	9.03	12	1.71	755.00	4218.00	59700	20240703	-36.18	21150	20231101	80.14	59700	-36.18	20240703	26350	44.59	20240118	59700	-36.18	20240703	21150	80.14	20231101	2.44	N	007660	1000	632 억	7514580	N	N	83108	N	N
127	20240808	110218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38150	850	2	2.28	32114963550	870927	31.89	35700	38150	35600	48450	26150	37300	36874.07	11.88	4144	40500	38900	36900	35300	33300	39700	36100	632	11150	1000	26850	50	1	63246419	24129	50.53	9.04	12	1.38	755.00	4218.00	59700	20240703	-36.10	21150	20231101	80.38	59700	-36.10	20240703	26350	44.78	20240118	59700	-36.10	20240703	21150	80.38	20231101	2.44	N	007660	1000	632 억	7514580	N	N	83108	N	N
128	20240808	100217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37100	-200	5	-0.54	19726654500	540216	19.78	35700	37600	35600	48450	26150	37300	36515.06	11.88	46768	40500	38900	36900	35300	33300	39700	36100	632	11150	1000	26850	50	1	63246419	23464	49.14	8.80	12	0.85	755.00	4218.00	59700	20240703	-37.86	21150	20231101	75.41	59700	-37.86	20240703	26350	40.80	20240118	59700	-37.86	20240703	21150	75.41	20231101	2.44	N	007660	1000	632 억	7514580	N	N	83108	N	N
129	20240808	090216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35900	-1400	5	-3.75	2730546150	76197	2.79	35700	36150	35600	48450	26150	37300	35819.65	11.88	18982	40500	38900	36900	35300	33300	39700	36100	632	11150	1000	26850	50	1	63246419	22705	47.55	8.51	12	0.12	755.00	4218.00	59700	20240703	-39.87	21150	20231101	69.74	59700	-39.87	20240703	26350	36.24	20240118	59700	-39.87	20240703	21150	69.74	20231101	2.44	N	007660	1000	632 억	7514580	N	N	83108	N	N
130	20240807	160213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37300	1500	2	4.19	100150908350	2707325	91.98	35250	38500	34900	46500	25100	35800	36994.35	12.10	125822	37800	36800	35550	34550	33300	37300	35050	632	10700	1000	25770	50	1	63246419	23591	49.40	8.84	12	4.28	755.00	4218.00	59700	20240703	-37.52	21150	20231101	76.36	59700	-37.52	20240703	26350	41.56	20240118	59700	-37.52	20240703	21150	76.36	20231101	2.70	N	007660	1000	632 억	7655019	N	N	83108	N	N
131	20240807	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37050	1250	2	3.49	91868078550	2484767	84.42	35250	38500	34900	46500	25100	35800	36974.73	12.10	39487	37800	36800	35550	34550	33300	37300	35050	632	10700	1000	25770	50	1	63246419	23433	49.07	8.78	12	3.93	755.00	4218.00	59700	20240703	-37.94	21150	20231101	75.18	59700	-37.94	20240703	26350	40.61	20240118	59700	-37.94	20240703	21150	75.18	20231101	2.70	N	007660	1000	632 억	7655019	N	N	66214	N	N
132	20240807	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38000	2200	2	6.15	77970008950	2114780	71.85	35250	38500	34900	46500	25100	35800	36871.46	12.10	-27111	37800	36800	35550	34550	33300	37300	35050	632	10700	1000	25770	50	1	63246419	24034	50.33	9.01	12	3.34	755.00	4218.00	59700	20240703	-36.35	21150	20231101	79.67	59700	-36.35	20240703	26350	44.21	20240118	59700	-36.35	20240703	21150	79.67	20231101	2.70	N	007660	1000	632 억	7655019	N	N	66214	N	N
133	20240807	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	1200	2	3.35	62123532350	1697509	57.67	35250	38350	34900	46500	25100	35800	36599.08	12.10	-123380	37800	36800	35550	34550	33300	37300	35050	632	10700	1000	25770	50	1	63246419	23401	49.01	8.77	12	2.68	755.00	4218.00	59700	20240703	-38.02	21150	20231101	74.94	59700	-38.02	20240703	26350	40.42	20240118	59700	-38.02	20240703	21150	74.94	20231101	2.70	N	007660	1000	632 억	7655019	N	N	66214	N	N
134	20240807	120219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37350	1550	2	4.33	54790089900	1499817	50.95	35250	38350	34900	46500	25100	35800	36533.47	12.10	-108138	37800	36800	35550	34550	33300	37300	35050	632	10700	1000	25770	50	1	63246419	23623	49.47	8.85	12	2.37	755.00	4218.00	59700	20240703	-37.44	21150	20231101	76.60	59700	-37.44	20240703	26350	41.75	20240118	59700	-37.44	20240703	21150	76.60	20231101	2.70	N	007660	1000	632 억	7655019	N	N	66214	N	N
135	20240807	110215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	1050	2	2.93	32315870150	902201	30.65	35250	37150	34900	46500	25100	35800	35819.02	12.10	-112204	37800	36800	35550	34550	33300	37300	35050	632	10700	1000	25770	50	1	63246419	23306	48.81	8.74	12	1.43	755.00	4218.00	59700	20240703	-38.27	21150	20231101	74.23	59700	-38.27	20240703	26350	39.85	20240118	59700	-38.27	20240703	21150	74.23	20231101	2.70	N	007660	1000	632 억	7655019	N	N	66214	N	N
136	20240807	100216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34950	-850	5	-2.37	14765872300	419422	14.25	35250	35750	34900	46500	25100	35800	35198.57	12.10	-74254	37800	36800	35550	34550	33300	37300	35050	632	10700	1000	25770	50	1	63246419	22105	46.29	8.29	12	0.66	755.00	4218.00	59700	20240703	-41.46	21150	20231101	65.25	59700	-41.46	20240703	26350	32.64	20240118	59700	-41.46	20240703	21150	65.25	20231101	2.70	N	007660	1000	632 억	7655019	N	N	66214	N	N
137	20240807	090216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35100	-700	5	-1.96	2487551900	70558	2.40	35250	35450	34900	46500	25100	35800	35216.70	12.10	3041	37800	36800	35550	34550	33300	37300	35050	632	10700	1000	25770	50	1	63246419	22199	46.49	8.32	12	0.11	755.00	4218.00	59700	20240703	-41.21	21150	20231101	65.96	59700	-41.21	20240703	26350	33.21	20240118	59700	-41.21	20240703	21150	65.96	20231101	2.70	N	007660	1000	632 억	7655019	N	N	66214	N	N
138	20240806	160214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35800	2550	2	7.67	103424493650	2913225	87.59	35000	36550	34300	43200	23300	33250	35502.00	12.10	18515	40750	37000	33950	30200	27150	35475	28675	632	9950	1000	23940	50	1	63246419	22642	47.42	8.49	12	4.61	755.00	4218.00	59700	20240703	-40.03	21150	20231101	69.27	59700	-40.03	20240703	26350	35.86	20240118	59700	-40.03	20240703	21150	69.27	20231101	2.94	N	007660	1000	632 억	7649856	N	N	66214	N	N
139	20240806	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36250	3000	2	9.02	97214177350	2740461	82.39	35000	36550	34300	43200	23300	33250	35474.73	12.10	-17812	40750	37000	33950	30200	27150	35475	28675	632	9950	1000	23940	50	1	63246419	22927	48.01	8.59	12	4.33	755.00	4218.00	59700	20240703	-39.28	21150	20231101	71.39	59700	-39.28	20240703	26350	37.57	20240118	59700	-39.28	20240703	21150	71.39	20231101	2.94	N	007660	1000	632 억	7649856	N	N	13245	N	N
140	20240806	140214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36000	2750	2	8.27	87418082200	2469671	74.25	35000	36450	34300	43200	23300	33250	35397.80	12.10	-34373	40750	37000	33950	30200	27150	35475	28675	632	9950	1000	23940	50	1	63246419	22769	47.68	8.53	12	3.90	755.00	4218.00	59700	20240703	-39.70	21150	20231101	70.21	59700	-39.70	20240703	26350	36.62	20240118	59700	-39.70	20240703	21150	70.21	20231101	2.94	N	007660	1000	632 억	7649856	N	N	13245	N	N
141	20240806	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35550	2300	2	6.92	80320533950	2270789	68.27	35000	36450	34300	43200	23300	33250	35372.43	12.10	-78903	40750	37000	33950	30200	27150	35475	28675	632	9950	1000	23940	50	1	63246419	22484	47.09	8.43	12	3.59	755.00	4218.00	59700	20240703	-40.45	21150	20231101	68.09	59700	-40.45	20240703	26350	34.91	20240118	59700	-40.45	20240703	21150	68.09	20231101	2.94	N	007660	1000	632 억	7649856	N	N	13245	N	N
142	20240806	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34950	1700	2	5.11	75213227750	2126332	63.93	35000	36450	34300	43200	23300	33250	35373.61	12.10	-100956	40750	37000	33950	30200	27150	35475	28675	632	9950	1000	23940	50	1	63246419	22105	46.29	8.29	12	3.36	755.00	4218.00	59700	20240703	-41.46	21150	20231101	65.25	59700	-41.46	20240703	26350	32.64	20240118	59700	-41.46	20240703	21150	65.25	20231101	2.94	N	007660	1000	632 억	7649856	N	N	13245	N	N
143	20240806	110216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35150	1900	2	5.71	68863350200	1945391	58.49	35000	36450	34300	43200	23300	33250	35399.66	12.10	-111011	40750	37000	33950	30200	27150	35475	28675	632	9950	1000	23940	50	1	63246419	22231	46.56	8.33	12	3.08	755.00	4218.00	59700	20240703	-41.12	21150	20231101	66.19	59700	-41.12	20240703	26350	33.40	20240118	59700	-41.12	20240703	21150	66.19	20231101	2.94	N	007660	1000	632 억	7649856	N	N	13245	N	N
144	20240806	100214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36300	3050	2	9.17	50347897000	1423582	42.80	35000	36350	34300	43200	23300	33250	35369.01	12.10	-118658	40750	37000	33950	30200	27150	35475	28675	632	9950	1000	23940	50	1	63246419	22958	48.08	8.61	12	2.25	755.00	4218.00	59700	20240703	-39.20	21150	20231101	71.63	59700	-39.20	20240703	26350	37.76	20240118	59700	-39.20	20240703	21150	71.63	20231101	2.94	N	007660	1000	632 억	7649856	N	N	13245	N	N
145	20240806	090214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35250	2000	2	6.02	12084636850	342791	10.31	35000	35850	34950	43200	23300	33250	35261.40	12.10	-71784	40750	37000	33950	30200	27150	35475	28675	632	9950	1000	23940	50	1	63246419	22294	46.69	8.36	12	0.54	755.00	4218.00	59700	20240703	-40.95	21150	20231101	66.67	59700	-40.95	20240703	26350	33.78	20240118	59700	-40.95	20240703	21150	66.67	20231101	2.94	N	007660	1000	632 억	7649856	N	N	13245	N	N
146	20240805	160213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	33250	-5350	5	-13.86	113740898550	3249703	94.84	36900	37700	30900	50100	27050	38600	35007.69	11.16	491328	43133	40866	39683	37416	36233	40275	36825	632	11500	1000	27790	50	1	63246419	21029	44.04	7.88	12	5.14	755.00	4218.00	59700	20240703	-44.30	21150	20231101	57.21	59700	-44.30	20240703	26350	26.19	20240118	59700	-44.30	20240703	21150	57.21	20231101	2.88	N	007660	1000	632 억	7059941	N	N	13245	N	N
147	20240805	150214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	32500	-6100	5	-15.80	99085196850	2801016	81.74	36900	37700	30900	50100	27050	38600	35374.63	11.16	513566	43133	40866	39683	37416	36233	40275	36825	632	11500	1000	27790	50	1	63246419	20555	43.05	7.71	12	4.43	755.00	4218.00	59700	20240703	-45.56	21150	20231101	53.66	59700	-45.56	20240703	26350	23.34	20240118	59700	-45.56	20240703	21150	53.66	20231101	2.88	N	007660	1000	632 억	7059941	N	N	1087	N	N
148	20240805	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	33950	-4650	5	-12.05	79255252750	2187951	63.85	36900	37700	33900	50100	27050	38600	36223.40	11.16	387848	43133	40866	39683	37416	36233	40275	36825	632	11500	1000	27790	50	1	63246419	21472	44.97	8.05	12	3.46	755.00	4218.00	59700	20240703	-43.13	21150	20231101	60.52	59700	-43.13	20240703	26350	28.84	20240118	59700	-43.13	20240703	21150	60.52	20231101	2.88	N	007660	1000	632 억	7059941	N	N	1087	N	N
149	20240805	130213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35150	-3450	5	-8.94	64530458200	1762788	51.45	36900	37700	35100	50100	27050	38600	36606.94	11.16	277785	43133	40866	39683	37416	36233	40275	36825	632	11500	1000	27790	50	1	63246419	22231	46.56	8.33	12	2.79	755.00	4218.00	59700	20240703	-41.12	21150	20231101	66.19	59700	-41.12	20240703	26350	33.40	20240118	59700	-41.12	20240703	21150	66.19	20231101	2.88	N	007660	1000	632 억	7059941	N	N	1087	N	N
150	20240805	120213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36100	-2500	5	-6.48	53000563650	1437977	41.97	36900	37700	35800	50100	27050	38600	36857.61	11.16	191256	43133	40866	39683	37416	36233	40275	36825	632	11500	1000	27790	50	1	63246419	22832	47.81	8.56	12	2.27	755.00	4218.00	59700	20240703	-39.53	21150	20231101	70.69	59700	-39.53	20240703	26350	37.00	20240118	59700	-39.53	20240703	21150	70.69	20231101	2.88	N	007660	1000	632 억	7059941	N	N	1087	N	N
151	20240805	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36350	-2250	5	-5.83	43740314650	1182100	34.50	36900	37700	36300	50100	27050	38600	37002.09	11.16	136138	43133	40866	39683	37416	36233	40275	36825	632	11500	1000	27790	50	1	63246419	22990	48.15	8.62	12	1.87	755.00	4218.00	59700	20240703	-39.11	21150	20231101	71.87	59700	-39.11	20240703	26350	37.95	20240118	59700	-39.11	20240703	21150	71.87	20231101	2.88	N	007660	1000	632 억	7059941	N	N	1087	N	N
152	20240805	100214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37100	-1500	5	-3.89	32627315850	879192	25.66	36900	37700	36500	50100	27050	38600	37110.41	11.16	169738	43133	40866	39683	37416	36233	40275	36825	632	11500	1000	27790	50	1	63246419	23464	49.14	8.80	12	1.39	755.00	4218.00	59700	20240703	-37.86	21150	20231101	75.41	59700	-37.86	20240703	26350	40.80	20240118	59700	-37.86	20240703	21150	75.41	20231101	2.88	N	007660	1000	632 억	7059941	N	N	1087	N	N
153	20240805	090213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37350	-1250	5	-3.24	6577209150	177830	5.19	36900	37450	36850	50100	27050	38600	36985.09	11.16	76504	43133	40866	39683	37416	36233	40275	36825	632	11500	1000	27790	50	1	63246419	23623	49.47	8.85	12	0.28	755.00	4218.00	59700	20240703	-37.44	21150	20231101	76.60	59700	-37.44	20240703	26350	41.75	20240118	59700	-37.44	20240703	21150	76.60	20231101	2.88	N	007660	1000	632 억	7059941	N	N	1087	N	N
154	20240802	160211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38600	-5500	5	-12.47	134057638100	3374217	114.45	41200	41950	38500	57300	30900	44100	39732.66	10.80	-214934	49900	47000	45550	42650	41200	46275	41925	632	13200	1000	31750	50	1	63246419	24413	51.13	9.15	12	5.34	755.00	4218.00	59700	20240703	-35.34	21150	20231101	82.51	59700	-35.34	20240703	26350	46.49	20240118	59700	-35.34	20240703	21150	82.51	20231101	2.76	N	007660	1000	632 억	6829255	N	N	1087	N	N
155	20240802	150209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	-5250	5	-11.90	121909829200	3060210	103.80	41200	41950	38500	57300	30900	44100	39837.04	10.80	-315217	49900	47000	45550	42650	41200	46275	41925	632	13200	1000	31750	50	1	63246419	24571	51.46	9.21	12	4.84	755.00	4218.00	59700	20240703	-34.92	21150	20231101	83.69	59700	-34.92	20240703	26350	47.44	20240118	59700	-34.92	20240703	21150	83.69	20231101	2.76	N	007660	1000	632 억	6829255	N	N	4517	N	N
156	20240802	140211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38900	-5200	5	-11.79	105579370900	2639300	89.52	41200	41950	38850	57300	30900	44100	40002.75	10.80	-397961	49900	47000	45550	42650	41200	46275	41925	632	13200	1000	31750	50	1	63246419	24603	51.52	9.22	12	4.17	755.00	4218.00	59700	20240703	-34.84	21150	20231101	83.92	59700	-34.84	20240703	26350	47.63	20240118	59700	-34.84	20240703	21150	83.92	20231101	2.76	N	007660	1000	632 억	6829255	N	N	4517	N	N
157	20240802	130211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	-5000	5	-11.34	97684071850	2437500	82.68	41200	41950	38850	57300	30900	44100	40075.47	10.80	-387431	49900	47000	45550	42650	41200	46275	41925	632	13200	1000	31750	50	1	63246419	24729	51.79	9.27	12	3.85	755.00	4218.00	59700	20240703	-34.51	21150	20231101	84.87	59700	-34.51	20240703	26350	48.39	20240118	59700	-34.51	20240703	21150	84.87	20231101	2.76	N	007660	1000	632 억	6829255	N	N	4517	N	N
158	20240802	120213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	-4850	5	-11.00	87408292550	2174094	73.74	41200	41950	39050	57300	30900	44100	40204.42	10.80	-354211	49900	47000	45550	42650	41200	46275	41925	632	13200	1000	31750	50	1	63246419	24824	51.99	9.31	12	3.44	755.00	4218.00	59700	20240703	-34.25	21150	20231101	85.58	59700	-34.25	20240703	26350	48.96	20240118	59700	-34.25	20240703	21150	85.58	20231101	2.76	N	007660	1000	632 억	6829255	N	N	4517	N	N
159	20240802	110212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	-4650	5	-10.54	75021495450	1858750	63.05	41200	41950	39150	57300	30900	44100	40361.20	10.80	-327303	49900	47000	45550	42650	41200	46275	41925	632	13200	1000	31750	50	1	63246419	24951	52.25	9.35	12	2.94	755.00	4218.00	59700	20240703	-33.92	21150	20231101	86.52	59700	-33.92	20240703	26350	49.72	20240118	59700	-33.92	20240703	21150	86.52	20231101	2.76	N	007660	1000	632 억	6829255	N	N	4517	N	N
160	20240802	100210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39900	-4200	5	-9.52	55672264200	1370517	46.49	41200	41950	39800	57300	30900	44100	40621.29	10.80	-289601	49900	47000	45550	42650	41200	46275	41925	632	13200	1000	31750	50	1	63246419	25235	52.85	9.46	12	2.17	755.00	4218.00	59700	20240703	-33.17	21150	20231101	88.65	59700	-33.17	20240703	26350	51.42	20240118	59700	-33.17	20240703	21150	88.65	20231101	2.76	N	007660	1000	632 억	6829255	N	N	4517	N	N
161	20240802	090214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	41450	-2650	5	-6.01	8840526250	213499	7.24	41200	41950	41200	57300	30900	44100	41407.45	10.80	11017	49900	47000	45550	42650	41200	46275	41925	632	13200	1000	31750	50	1	63246419	26216	54.90	9.83	12	0.34	755.00	4218.00	59700	20240703	-30.57	21150	20231101	95.98	59700	-30.57	20240703	26350	57.31	20240118	59700	-30.57	20240703	21150	95.98	20231101	2.76	N	007660	1000	632 억	6829255	N	N	4517	N	N
162	20240801	160211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44100	-1050	5	-2.33	133860589650	2892387	132.30	48000	48450	44100	58600	31650	45150	46283.64	12.20	-702905	46716	45932	44616	43832	42516	46325	44225	632	13450	1000	32500	50	1	63246419	27892	58.41	10.46	12	4.57	755.00	4218.00	59700	20240703	-26.13	21150	20231101	108.51	59700	-26.13	20240703	26350	67.36	20240118	59700	-26.13	20240703	21150	108.51	20231101	2.83	N	007660	1000	632 억	7716491	N	N	4517	N	N
163	20240801	150212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44400	-750	5	-1.66	126820681350	2733200	125.02	48000	48450	44200	58600	31650	45150	46400.07	12.20	-699485	46716	45932	44616	43832	42516	46325	44225	632	13450	1000	32500	50	1	63246419	28081	58.81	10.53	12	4.32	755.00	4218.00	59700	20240703	-25.63	21150	20231101	109.93	59700	-25.63	20240703	26350	68.50	20240118	59700	-25.63	20240703	21150	109.93	20231101	2.83	N	007660	1000	632 억	7716491	N	N	15999	N	N
164	20240801	140214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45100	-50	5	-0.11	112369819650	2409231	110.20	48000	48450	44900	58600	31650	45150	46641.36	12.20	-636782	46716	45932	44616	43832	42516	46325	44225	632	13450	1000	32500	50	1	63246419	28524	59.74	10.69	12	3.81	755.00	4218.00	59700	20240703	-24.46	21150	20231101	113.24	59700	-24.46	20240703	26350	71.16	20240118	59700	-24.46	20240703	21150	113.24	20231101	2.83	N	007660	1000	632 억	7716491	N	N	15999	N	N
165	20240801	130212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45200	50	2	0.11	106109997750	2270600	103.86	48000	48450	44900	58600	31650	45150	46732.14	12.20	-585031	46716	45932	44616	43832	42516	46325	44225	632	13450	1000	32500	50	1	63246419	28587	59.87	10.72	12	3.59	755.00	4218.00	59700	20240703	-24.29	21150	20231101	113.71	59700	-24.29	20240703	26350	71.54	20240118	59700	-24.29	20240703	21150	113.71	20231101	2.83	N	007660	1000	632 억	7716491	N	N	15999	N	N
166	20240801	120212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45400	250	2	0.55	96399310200	2055622	94.03	48000	48450	45250	58600	31650	45150	46895.45	12.20	-502376	46716	45932	44616	43832	42516	46325	44225	632	13450	1000	32500	50	1	63246419	28714	60.13	10.76	12	3.25	755.00	4218.00	59700	20240703	-23.95	21150	20231101	114.66	59700	-23.95	20240703	26350	72.30	20240118	59700	-23.95	20240703	21150	114.66	20231101	2.83	N	007660	1000	632 억	7716491	N	N	15999	N	N
167	20240801	110213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45500	350	2	0.78	89646584000	1907243	87.24	48000	48450	45250	58600	31650	45150	47003.23	12.20	-416465	46716	45932	44616	43832	42516	46325	44225	632	13450	1000	32500	50	1	63246419	28777	60.26	10.79	12	3.02	755.00	4218.00	59700	20240703	-23.79	21150	20231101	115.13	59700	-23.79	20240703	26350	72.68	20240118	59700	-23.79	20240703	21150	115.13	20231101	2.83	N	007660	1000	632 억	7716491	N	N	15999	N	N
168	20240801	100211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46050	900	2	1.99	71881843950	1518530	69.46	48000	48450	45750	58600	31650	45150	47336.47	12.20	-266367	46716	45932	44616	43832	42516	46325	44225	632	13450	1000	32500	50	1	63246419	29125	60.99	10.92	12	2.40	755.00	4218.00	59700	20240703	-22.86	21150	20231101	117.73	59700	-22.86	20240703	26350	74.76	20240118	59700	-22.86	20240703	21150	117.73	20231101	2.83	N	007660	1000	632 억	7716491	N	N	15999	N	N
169	20240801	090210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	47750	2600	2	5.76	18469882650	384546	17.59	48000	48450	47500	58600	31650	45150	48030.36	12.20	-41557	46716	45932	44616	43832	42516	46325	44225	632	13450	1000	32500	50	1	63246419	30200	63.25	11.32	12	0.61	755.00	4218.00	59700	20240703	-20.02	21150	20231101	125.77	59700	-20.02	20240703	26350	81.21	20240118	59700	-20.02	20240703	21150	125.77	20231101	2.83	N	007660	1000	632 억	7716491	N	N	15999	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History