KissMeData/103590/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

77 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	160750	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-250	5	-1.23	9152271420	452823	74.85	20600	20700	19940	26350	14250	20300	20211.77	7.23	-112045	21333	20816	20533	20016	19733	20675	19875	477	6050	1000	14610	50	1	47685390	9561	22.63	2.10	12	0.95	886.00	9525.00	30250	20240529	-33.72	9416	20230824	112.94	30250	-33.72	20240529	10310	94.47	20240219	30250	-33.72	20240529	10290	94.85	20231226	2.41	N	103590	1000	476 억	3445942	N	N	9497	N	N
3	20240830	150755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-200	5	-0.99	8400006520	415356	68.65	20600	20700	19940	26350	14250	20300	20223.63	7.23	-103801	21333	20816	20533	20016	19733	20675	19875	477	6050	1000	14610	50	1	47685390	9585	22.69	2.11	12	0.87	886.00	9525.00	30250	20240529	-33.55	9416	20230824	113.47	30250	-33.55	20240529	10310	94.96	20240219	30250	-33.55	20240529	10290	95.34	20231226	2.41	N	103590	1000	476 억	3445942	N	N	11863	N	N
4	20240830	140756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-200	5	-0.99	7238057420	357687	59.12	20600	20700	19940	26350	14250	20300	20235.73	7.23	-87082	21333	20816	20533	20016	19733	20675	19875	477	6050	1000	14610	50	1	47685390	9585	22.69	2.11	12	0.75	886.00	9525.00	30250	20240529	-33.55	9416	20230824	113.47	30250	-33.55	20240529	10310	94.96	20240219	30250	-33.55	20240529	10290	95.34	20231226	2.41	N	103590	1000	476 억	3445942	N	N	11863	N	N
5	20240830	130751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	-50	5	-0.25	6473044920	319698	52.84	20600	20700	19940	26350	14250	20300	20247.37	7.23	-74849	21333	20816	20533	20016	19733	20675	19875	477	6050	1000	14610	50	1	47685390	9656	22.86	2.13	12	0.67	886.00	9525.00	30250	20240529	-33.06	9416	20230824	115.06	30250	-33.06	20240529	10310	96.41	20240219	30250	-33.06	20240529	10290	96.79	20231226	2.41	N	103590	1000	476 억	3445942	N	N	11863	N	N
6	20240830	120754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19970	-330	5	-1.63	5417556370	267308	44.18	20600	20700	19940	26350	14250	20300	20267.09	7.23	-62534	21333	20816	20533	20016	19733	20675	19875	477	6050	1000	14610	10	1	47685390	9523	22.54	2.10	12	0.56	886.00	9525.00	30250	20240529	-33.98	9416	20230824	112.09	30250	-33.98	20240529	10310	93.70	20240219	30250	-33.98	20240529	10290	94.07	20231226	2.41	N	103590	1000	476 억	3445942	N	N	11863	N	N
7	20240830	110801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-300	5	-1.48	4130719100	202945	33.55	20600	20700	20000	26350	14250	20300	20353.88	7.23	-58911	21333	20816	20533	20016	19733	20675	19875	477	6050	1000	14610	50	1	47685390	9537	22.57	2.10	12	0.43	886.00	9525.00	30250	20240529	-33.88	9416	20230824	112.40	30250	-33.88	20240529	10310	93.99	20240219	30250	-33.88	20240529	10290	94.36	20231226	2.41	N	103590	1000	476 억	3445942	N	N	11863	N	N
8	20240830	100758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	100	2	0.49	2290048500	111784	18.48	20600	20700	20300	26350	14250	20300	20486.37	7.23	-23839	21333	20816	20533	20016	19733	20675	19875	477	6050	1000	14610	50	1	47685390	9728	23.02	2.14	12	0.23	886.00	9525.00	30250	20240529	-32.56	9416	20230824	116.65	30250	-32.56	20240529	10310	97.87	20240219	30250	-32.56	20240529	10290	98.25	20231226	2.41	N	103590	1000	476 억	3445942	N	N	11863	N	N
9	20240830	090800	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	100	2	0.49	516655750	25156	4.16	20600	20650	20400	26350	14250	20300	20538.07	7.23	-8802	21333	20816	20533	20016	19733	20675	19875	477	6050	1000	14610	50	1	47685390	9728	23.02	2.14	12	0.05	886.00	9525.00	30250	20240529	-32.56	9416	20230824	116.65	30250	-32.56	20240529	10310	97.87	20240219	30250	-32.56	20240529	10290	98.25	20231226	2.41	N	103590	1000	476 억	3445942	N	N	11863	N	N
10	20240829	160800	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	-1150	5	-5.36	12249151250	596426	180.55	20850	21050	20250	27850	15050	21450	20538.30	7.06	131534	22316	21882	21516	21082	20716	21700	20900	477	6400	1000	15440	50	1	47685390	9680	22.91	2.13	12	1.25	886.00	9525.00	30250	20240529	-32.89	9274	20230823	118.89	30250	-32.89	20240529	10310	96.90	20240219	30250	-32.89	20240529	10290	97.28	20231226	2.50	N	103590	1000	476 억	3366558	N	N	11858	N	N
11	20240829	150807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	-1150	5	-5.36	11127556850	541261	163.85	20850	21050	20250	27850	15050	21450	20558.58	7.06	101334	22316	21882	21516	21082	20716	21700	20900	477	6400	1000	15440	50	1	47685390	9680	22.91	2.13	12	1.14	886.00	9525.00	30250	20240529	-32.89	9274	20230823	118.89	30250	-32.89	20240529	10310	96.90	20240219	30250	-32.89	20240529	10290	97.28	20231226	2.50	N	103590	1000	476 억	3366558	N	N	1071	N	N
12	20240829	140808	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	-900	5	-4.20	9525745250	462823	140.11	20850	21050	20250	27850	15050	21450	20581.83	7.06	85799	22316	21882	21516	21082	20716	21700	20900	477	6400	1000	15440	50	1	47685390	9799	23.19	2.16	12	0.97	886.00	9525.00	30250	20240529	-32.07	9274	20230823	121.59	30250	-32.07	20240529	10310	99.32	20240219	30250	-32.07	20240529	10290	99.71	20231226	2.50	N	103590	1000	476 억	3366558	N	N	1071	N	N
13	20240829	130809	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-1100	5	-5.13	7870021900	381645	115.53	20850	21050	20250	27850	15050	21450	20621.31	7.06	55907	22316	21882	21516	21082	20716	21700	20900	477	6400	1000	15440	50	1	47685390	9704	22.97	2.14	12	0.80	886.00	9525.00	30250	20240529	-32.73	9274	20230823	119.43	30250	-32.73	20240529	10310	97.38	20240219	30250	-32.73	20240529	10290	97.76	20231226	2.50	N	103590	1000	476 억	3366558	N	N	1071	N	N
14	20240829	120807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	-900	5	-4.20	6642163550	321360	97.28	20850	21050	20400	27850	15050	21450	20668.91	7.06	47505	22316	21882	21516	21082	20716	21700	20900	477	6400	1000	15440	50	1	47685390	9799	23.19	2.16	12	0.67	886.00	9525.00	30250	20240529	-32.07	9274	20230823	121.59	30250	-32.07	20240529	10310	99.32	20240219	30250	-32.07	20240529	10290	99.71	20231226	2.50	N	103590	1000	476 억	3366558	N	N	1071	N	N
15	20240829	110808	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	-850	5	-3.96	5414083350	261391	79.13	20850	21050	20500	27850	15050	21450	20712.58	7.06	34683	22316	21882	21516	21082	20716	21700	20900	477	6400	1000	15440	50	1	47685390	9823	23.25	2.16	12	0.55	886.00	9525.00	30250	20240529	-31.90	9274	20230823	122.13	30250	-31.90	20240529	10310	99.81	20240219	30250	-31.90	20240529	10290	100.19	20231226	2.50	N	103590	1000	476 억	3366558	N	N	1071	N	N
16	20240829	100802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-500	5	-2.33	4407738300	212796	64.42	20850	21050	20500	27850	15050	21450	20713.44	7.06	26769	22316	21882	21516	21082	20716	21700	20900	477	6400	1000	15440	50	1	47685390	9990	23.65	2.20	12	0.45	886.00	9525.00	30250	20240529	-30.74	9274	20230823	125.90	30250	-30.74	20240529	10310	103.20	20240219	30250	-30.74	20240529	10290	103.60	20231226	2.50	N	103590	1000	476 억	3366558	N	N	1071	N	N
17	20240829	090806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	-800	5	-3.73	941984900	45522	13.78	20850	20850	20600	27850	15050	21450	20692.93	7.06	-6192	22316	21882	21516	21082	20716	21700	20900	477	6400	1000	15440	50	1	47685390	9847	23.31	2.17	12	0.10	886.00	9525.00	30250	20240529	-31.74	9274	20230823	122.67	30250	-31.74	20240529	10310	100.29	20240219	30250	-31.74	20240529	10290	100.68	20231226	2.50	N	103590	1000	476 억	3366558	N	N	1071	N	N
18	20240828	160742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	-550	5	-2.50	6974185200	324866	63.72	21700	21950	21150	28600	15400	22000	21465.58	7.06	28853	22933	22466	21633	21166	20333	22700	21400	477	6600	1000	15840	50	1	47685390	10229	24.21	2.25	12	0.68	886.00	9525.00	30250	20240529	-29.09	8905	20230822	140.88	30250	-29.09	20240529	10310	108.05	20240219	30250	-29.09	20240529	10290	108.45	20231226	2.50	N	103590	1000	476 억	3366571	N	N	1071	N	N
19	20240828	150746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-500	5	-2.27	6310243600	293922	57.65	21700	21950	21150	28600	15400	22000	21466.50	7.06	18557	22933	22466	21633	21166	20333	22700	21400	477	6600	1000	15840	50	1	47685390	10252	24.27	2.26	12	0.62	886.00	9525.00	30250	20240529	-28.93	8905	20230822	141.44	30250	-28.93	20240529	10310	108.54	20240219	30250	-28.93	20240529	10290	108.94	20231226	2.50	N	103590	1000	476 억	3366571	N	N	578	N	N
20	20240828	140749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	-550	5	-2.50	5192981450	241981	47.46	21700	21950	21150	28600	15400	22000	21457.06	7.06	10055	22933	22466	21633	21166	20333	22700	21400	477	6600	1000	15840	50	1	47685390	10229	24.21	2.25	12	0.51	886.00	9525.00	30250	20240529	-29.09	8905	20230822	140.88	30250	-29.09	20240529	10310	108.05	20240219	30250	-29.09	20240529	10290	108.45	20231226	2.50	N	103590	1000	476 억	3366571	N	N	578	N	N
21	20240828	130745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	-600	5	-2.73	4146740750	193163	37.89	21700	21950	21150	28600	15400	22000	21463.58	7.06	4811	22933	22466	21633	21166	20333	22700	21400	477	6600	1000	15840	50	1	47685390	10205	24.15	2.25	12	0.41	886.00	9525.00	30250	20240529	-29.26	8905	20230822	140.31	30250	-29.26	20240529	10310	107.57	20240219	30250	-29.26	20240529	10290	107.97	20231226	2.50	N	103590	1000	476 억	3366571	N	N	578	N	N
22	20240828	120743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-750	5	-3.41	3678097550	171136	33.57	21700	21950	21200	28600	15400	22000	21487.95	7.06	1432	22933	22466	21633	21166	20333	22700	21400	477	6600	1000	15840	50	1	47685390	10133	23.98	2.23	12	0.36	886.00	9525.00	30250	20240529	-29.75	8905	20230822	138.63	30250	-29.75	20240529	10310	106.11	20240219	30250	-29.75	20240529	10290	106.51	20231226	2.50	N	103590	1000	476 억	3366571	N	N	578	N	N
23	20240828	110743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-750	5	-3.41	2942288250	136579	26.79	21700	21950	21250	28600	15400	22000	21537.90	7.06	-2117	22933	22466	21633	21166	20333	22700	21400	477	6600	1000	15840	50	1	47685390	10133	23.98	2.23	12	0.29	886.00	9525.00	30250	20240529	-29.75	8905	20230822	138.63	30250	-29.75	20240529	10310	106.11	20240219	30250	-29.75	20240529	10290	106.51	20231226	2.50	N	103590	1000	476 억	3366571	N	N	578	N	N
24	20240828	100812	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	-450	5	-2.05	2017637250	93392	18.32	21700	21950	21350	28600	15400	22000	21597.77	7.06	-1841	22933	22466	21633	21166	20333	22700	21400	477	6600	1000	15840	50	1	47685390	10276	24.32	2.26	12	0.20	886.00	9525.00	30250	20240529	-28.76	8905	20230822	142.00	30250	-28.76	20240529	10310	109.02	20240219	30250	-28.76	20240529	10290	109.43	20231226	2.50	N	103590	1000	476 억	3366571	N	N	578	N	N
25	20240828	090756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	-500	5	-2.27	770402650	35551	6.97	21700	21950	21350	28600	15400	22000	21656.47	7.06	-9170	22933	22466	21633	21166	20333	22700	21400	477	6600	1000	15840	50	1	47685390	10252	24.27	2.26	12	0.07	886.00	9525.00	30250	20240529	-28.93	8905	20230822	141.44	30250	-28.93	20240529	10310	108.54	20240219	30250	-28.93	20240529	10290	108.94	20231226	2.50	N	103590	1000	476 억	3366571	N	N	578	N	N
26	20240827	160742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	0	3	0.00	10708838450	501238	96.34	21750	22100	20800	28600	15400	22000	21364.37	6.84	64996	24066	23032	22516	21482	20966	22775	21225	477	6600	1000	15840	50	1	47685390	10491	24.83	2.31	12	1.05	886.00	9525.00	30250	20240529	-27.27	8679	20230821	153.49	30250	-27.27	20240529	10310	113.39	20240219	30250	-27.27	20240529	10290	113.80	20231226	2.62	N	103590	1000	476 억	3261599	N	N	578	N	N
27	20240827	150745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-50	5	-0.23	10124834000	474636	91.23	21750	22100	20800	28600	15400	22000	21331.79	6.84	73624	24066	23032	22516	21482	20966	22775	21225	477	6600	1000	15840	50	1	47685390	10467	24.77	2.30	12	1.00	886.00	9525.00	30250	20240529	-27.44	8679	20230821	152.91	30250	-27.44	20240529	10310	112.90	20240219	30250	-27.44	20240529	10290	113.31	20231226	2.62	N	103590	1000	476 억	3261599	N	N	294	N	N
28	20240827	140746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21900	-100	5	-0.45	8958901200	421593	81.04	21750	21950	20800	28600	15400	22000	21250.12	6.84	91033	24066	23032	22516	21482	20966	22775	21225	477	6600	1000	15840	50	1	47685390	10443	24.72	2.30	12	0.88	886.00	9525.00	30250	20240529	-27.60	8679	20230821	152.33	30250	-27.60	20240529	10310	112.42	20240219	30250	-27.60	20240529	10290	112.83	20231226	2.62	N	103590	1000	476 억	3261599	N	N	294	N	N
29	20240827	130750	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	-550	5	-2.50	7772612050	366922	70.53	21750	21850	20800	28600	15400	22000	21183.28	6.84	87388	24066	23032	22516	21482	20966	22775	21225	477	6600	1000	15840	50	1	47685390	10229	24.21	2.25	12	0.77	886.00	9525.00	30250	20240529	-29.09	8679	20230821	147.15	30250	-29.09	20240529	10310	108.05	20240219	30250	-29.09	20240529	10290	108.45	20231226	2.62	N	103590	1000	476 억	3261599	N	N	294	N	N
30	20240827	120751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	-650	5	-2.95	7144080850	337569	64.88	21750	21850	20800	28600	15400	22000	21163.32	6.84	82625	24066	23032	22516	21482	20966	22775	21225	477	6600	1000	15840	50	1	47685390	10181	24.10	2.24	12	0.71	886.00	9525.00	30250	20240529	-29.42	8679	20230821	146.00	30250	-29.42	20240529	10310	107.08	20240219	30250	-29.42	20240529	10290	107.48	20231226	2.62	N	103590	1000	476 억	3261599	N	N	294	N	N
31	20240827	110748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-800	5	-3.64	6363925650	300814	57.82	21750	21850	20800	28600	15400	22000	21155.68	6.84	70920	24066	23032	22516	21482	20966	22775	21225	477	6600	1000	15840	50	1	47685390	10109	23.93	2.23	12	0.63	886.00	9525.00	30250	20240529	-29.92	8679	20230821	144.27	30250	-29.92	20240529	10310	105.63	20240219	30250	-29.92	20240529	10290	106.03	20231226	2.62	N	103590	1000	476 억	3261599	N	N	294	N	N
32	20240827	100746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	-850	5	-3.86	5428082500	256679	49.34	21750	21850	20800	28600	15400	22000	21147.36	6.84	57072	24066	23032	22516	21482	20966	22775	21225	477	6600	1000	15840	50	1	47685390	10085	23.87	2.22	12	0.54	886.00	9525.00	30250	20240529	-30.08	8679	20230821	143.69	30250	-30.08	20240529	10310	105.14	20240219	30250	-30.08	20240529	10290	105.54	20231226	2.62	N	103590	1000	476 억	3261599	N	N	294	N	N
33	20240827	090746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-750	5	-3.41	844745050	39336	7.56	21750	21850	21250	28600	15400	22000	21475.11	6.84	-90	24066	23032	22516	21482	20966	22775	21225	477	6600	1000	15840	50	1	47685390	10133	23.98	2.23	12	0.08	886.00	9525.00	30250	20240529	-29.75	8679	20230821	144.84	30250	-29.75	20240529	10310	106.11	20240219	30250	-29.75	20240529	10290	106.51	20231226	2.62	N	103590	1000	476 억	3261599	N	N	294	N	N
34	20240826	160735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	-1350	5	-5.78	11528304950	512157	162.96	23400	23550	22000	30350	16350	23350	22512.50	7.09	-136534	23983	23666	23083	22766	22183	23825	22925	477	7000	1000	16810	50	1	47685390	10491	24.83	2.31	12	1.07	886.00	9525.00	30250	20240529	-27.27	8367	20230818	162.94	30250	-27.27	20240529	10310	113.39	20240219	30250	-27.27	20240529	10290	113.80	20231226	2.54	N	103590	1000	476 억	3382360	N	N	294	N	N
35	20240826	150739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	-1200	5	-5.14	10482894500	464729	147.87	23400	23550	22000	30350	16350	23350	22557.00	7.09	-127253	23983	23666	23083	22766	22183	23825	22925	477	7000	1000	16810	50	1	47685390	10562	25.00	2.33	12	0.97	886.00	9525.00	30250	20240529	-26.78	8367	20230818	164.73	30250	-26.78	20240529	10310	114.84	20240219	30250	-26.78	20240529	10290	115.26	20231226	2.54	N	103590	1000	476 억	3382360	N	N	1181	N	N
36	20240826	140743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-1050	5	-4.50	8070873800	355763	113.20	23400	23550	22250	30350	16350	23350	22686.09	7.09	-116060	23983	23666	23083	22766	22183	23825	22925	477	7000	1000	16810	50	1	47685390	10634	25.17	2.34	12	0.75	886.00	9525.00	30250	20240529	-26.28	8367	20230818	166.52	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	10290	116.72	20231226	2.54	N	103590	1000	476 억	3382360	N	N	1181	N	N
37	20240826	130747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-950	5	-4.07	7330548950	322594	102.64	23400	23550	22250	30350	16350	23350	22723.76	7.09	-101317	23983	23666	23083	22766	22183	23825	22925	477	7000	1000	16810	50	1	47685390	10682	25.28	2.35	12	0.68	886.00	9525.00	30250	20240529	-25.95	8367	20230818	167.72	30250	-25.95	20240529	10310	117.26	20240219	30250	-25.95	20240529	10290	117.69	20231226	2.54	N	103590	1000	476 억	3382360	N	N	1181	N	N
38	20240826	120741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-850	5	-3.64	5997019400	263036	83.69	23400	23550	22500	30350	16350	23350	22799.23	7.09	-93365	23983	23666	23083	22766	22183	23825	22925	477	7000	1000	16810	50	1	47685390	10729	25.40	2.36	12	0.55	886.00	9525.00	30250	20240529	-25.62	8367	20230818	168.91	30250	-25.62	20240529	10310	118.23	20240219	30250	-25.62	20240529	10290	118.66	20231226	2.54	N	103590	1000	476 억	3382360	N	N	1181	N	N
39	20240826	110742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22600	-750	5	-3.21	5180629850	226837	72.18	23400	23550	22500	30350	16350	23350	22838.56	7.09	-83133	23983	23666	23083	22766	22183	23825	22925	477	7000	1000	16810	50	1	47685390	10777	25.51	2.37	12	0.48	886.00	9525.00	30250	20240529	-25.29	8367	20230818	170.11	30250	-25.29	20240529	10310	119.20	20240219	30250	-25.29	20240529	10290	119.63	20231226	2.54	N	103590	1000	476 억	3382360	N	N	1181	N	N
40	20240826	100745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-650	5	-2.78	3467863350	150953	48.03	23400	23550	22650	30350	16350	23350	22973.13	7.09	-61896	23983	23666	23083	22766	22183	23825	22925	477	7000	1000	16810	50	1	47685390	10825	25.62	2.38	12	0.32	886.00	9525.00	30250	20240529	-24.96	8367	20230818	171.30	30250	-24.96	20240529	10310	120.17	20240219	30250	-24.96	20240529	10290	120.60	20231226	2.54	N	103590	1000	476 억	3382360	N	N	1181	N	N
41	20240826	090740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	0	3	0.00	749459350	32090	10.21	23400	23550	23150	30350	16350	23350	23354.92	7.09	-5271	23983	23666	23083	22766	22183	23825	22925	477	7000	1000	16810	50	1	47685390	11135	26.35	2.45	12	0.07	886.00	9525.00	30250	20240529	-22.81	8367	20230818	179.07	30250	-22.81	20240529	10310	126.48	20240219	30250	-22.81	20240529	10290	126.92	20231226	2.54	N	103590	1000	476 억	3382360	N	N	1181	N	N
42	20240823	160737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	350	2	1.52	7120025700	308485	56.78	22550	23400	22500	29900	16100	23000	23079.48	6.92	81921	24900	23950	23450	22500	22000	23700	22250	477	6900	1000	16560	50	1	47685390	11135	26.35	2.45	12	0.65	886.00	9525.00	30250	20240529	-22.81	8177	20230817	185.56	30250	-22.81	20240529	10310	126.48	20240219	30250	-22.81	20240529	9810	138.02	20230823	2.49	N	103590	1000	476 억	3298485	N	N	1181	N	N
43	20240823	150743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	100	2	0.43	6316317600	273984	50.43	22550	23400	22500	29900	16100	23000	23053.60	6.92	74133	24900	23950	23450	22500	22000	23700	22250	477	6900	1000	16560	50	1	47685390	11015	26.07	2.43	12	0.57	886.00	9525.00	30250	20240529	-23.64	8177	20230817	182.50	30250	-23.64	20240529	10310	124.05	20240219	30250	-23.64	20240529	9810	135.47	20230823	2.49	N	103590	1000	476 억	3298485	N	N	314	N	N
44	20240823	140742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	50	2	0.22	5524452200	239682	44.12	22550	23400	22500	29900	16100	23000	23049.09	6.92	77904	24900	23950	23450	22500	22000	23700	22250	477	6900	1000	16560	50	1	47685390	10991	26.02	2.42	12	0.50	886.00	9525.00	30250	20240529	-23.80	8177	20230817	181.89	30250	-23.80	20240529	10310	123.57	20240219	30250	-23.80	20240529	9810	134.96	20230823	2.49	N	103590	1000	476 억	3298485	N	N	314	N	N
45	20240823	130742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	200	2	0.87	4503428200	195525	35.99	22550	23400	22500	29900	16100	23000	23032.49	6.92	66628	24900	23950	23450	22500	22000	23700	22250	477	6900	1000	16560	50	1	47685390	11063	26.19	2.44	12	0.41	886.00	9525.00	30250	20240529	-23.31	8177	20230817	183.72	30250	-23.31	20240529	10310	125.02	20240219	30250	-23.31	20240529	9810	136.49	20230823	2.49	N	103590	1000	476 억	3298485	N	N	314	N	N
46	20240823	120740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	150	2	0.65	4227363050	183614	33.80	22550	23400	22500	29900	16100	23000	23023.10	6.92	64111	24900	23950	23450	22500	22000	23700	22250	477	6900	1000	16560	50	1	47685390	11039	26.13	2.43	12	0.39	886.00	9525.00	30250	20240529	-23.47	8177	20230817	183.11	30250	-23.47	20240529	10310	124.54	20240219	30250	-23.47	20240529	9810	135.98	20230823	2.49	N	103590	1000	476 억	3298485	N	N	314	N	N
47	20240823	110740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	150	2	0.65	3886471200	168875	31.09	22550	23400	22500	29900	16100	23000	23013.89	6.92	63672	24900	23950	23450	22500	22000	23700	22250	477	6900	1000	16560	50	1	47685390	11039	26.13	2.43	12	0.35	886.00	9525.00	30250	20240529	-23.47	8177	20230817	183.11	30250	-23.47	20240529	10310	124.54	20240219	30250	-23.47	20240529	9810	135.98	20230823	2.49	N	103590	1000	476 억	3298485	N	N	314	N	N
48	20240823	100741	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	250	2	1.09	2973090800	129359	23.81	22550	23400	22500	29900	16100	23000	22983.25	6.92	44514	24900	23950	23450	22500	22000	23700	22250	477	6900	1000	16560	50	1	47685390	11087	26.24	2.44	12	0.27	886.00	9525.00	30250	20240529	-23.14	8177	20230817	184.33	30250	-23.14	20240529	10310	125.51	20240219	30250	-23.14	20240529	9810	137.00	20230823	2.49	N	103590	1000	476 억	3298485	N	N	314	N	N
49	20240823	090742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-50	5	-0.22	681786000	30093	5.54	22550	22950	22500	29900	16100	23000	22655.97	6.92	4503	24900	23950	23450	22500	22000	23700	22250	477	6900	1000	16560	50	1	47685390	10944	25.90	2.41	12	0.06	886.00	9525.00	30250	20240529	-24.13	8177	20230817	180.67	30250	-24.13	20240529	10310	122.60	20240219	30250	-24.13	20240529	9810	133.94	20230823	2.49	N	103590	1000	476 억	3298485	N	N	314	N	N
50	20240822	160736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-550	5	-2.34	12662081100	537714	92.65	24100	24400	22950	30600	16500	23550	23549.09	7.16	-98373	24916	24232	23666	22982	22416	23950	22700	477	7050	1000	16950	50	1	47685390	10968	25.96	2.41	12	1.13	886.00	9525.00	30250	20240529	-23.97	8177	20230817	181.28	30250	-23.97	20240529	10310	123.08	20240219	30250	-23.97	20240529	9420	144.16	20230822	2.57	N	103590	1000	476 억	3415850	N	N	314	N	N
51	20240822	150742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-450	5	-1.91	11908321950	505018	87.02	24100	24400	22950	30600	16500	23550	23580.00	7.16	-95588	24916	24232	23666	22982	22416	23950	22700	477	7050	1000	16950	50	1	47685390	11015	26.07	2.43	12	1.06	886.00	9525.00	30250	20240529	-23.64	8177	20230817	182.50	30250	-23.64	20240529	10310	124.05	20240219	30250	-23.64	20240529	9420	145.22	20230822	2.57	N	103590	1000	476 억	3415850	N	N	255	N	N
52	20240822	140742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23100	-450	5	-1.91	9961281550	420469	72.45	24100	24400	23050	30600	16500	23550	23690.88	7.16	-81712	24916	24232	23666	22982	22416	23950	22700	477	7050	1000	16950	50	1	47685390	11015	26.07	2.43	12	0.88	886.00	9525.00	30250	20240529	-23.64	8177	20230817	182.50	30250	-23.64	20240529	10310	124.05	20240219	30250	-23.64	20240529	9420	145.22	20230822	2.57	N	103590	1000	476 억	3415850	N	N	255	N	N
53	20240822	130742	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-250	5	-1.06	8725081050	367204	63.27	24100	24400	23200	30600	16500	23550	23760.86	7.16	-69594	24916	24232	23666	22982	22416	23950	22700	477	7050	1000	16950	50	1	47685390	11111	26.30	2.45	12	0.77	886.00	9525.00	30250	20240529	-22.98	8177	20230817	184.95	30250	-22.98	20240529	10310	125.99	20240219	30250	-22.98	20240529	9420	147.35	20230822	2.57	N	103590	1000	476 억	3415850	N	N	255	N	N
54	20240822	120746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-100	5	-0.42	7443466250	312316	53.81	24100	24400	23400	30600	16500	23550	23833.12	7.16	-56935	24916	24232	23666	22982	22416	23950	22700	477	7050	1000	16950	50	1	47685390	11182	26.47	2.46	12	0.65	886.00	9525.00	30250	20240529	-22.48	8177	20230817	186.78	30250	-22.48	20240529	10310	127.45	20240219	30250	-22.48	20240529	9420	148.94	20230822	2.57	N	103590	1000	476 억	3415850	N	N	255	N	N
55	20240822	110739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	0	3	0.00	6878966200	288281	49.67	24100	24400	23400	30600	16500	23550	23862.02	7.16	-50204	24916	24232	23666	22982	22416	23950	22700	477	7050	1000	16950	50	1	47685390	11230	26.58	2.47	12	0.60	886.00	9525.00	30250	20240529	-22.15	8177	20230817	188.00	30250	-22.15	20240529	10310	128.42	20240219	30250	-22.15	20240529	9420	150.00	20230822	2.57	N	103590	1000	476 억	3415850	N	N	255	N	N
56	20240822	100738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	150	2	0.64	6022228800	252060	43.43	24100	24400	23400	30600	16500	23550	23892.04	7.16	-51096	24916	24232	23666	22982	22416	23950	22700	477	7050	1000	16950	50	1	47685390	11301	26.75	2.49	12	0.53	886.00	9525.00	30250	20240529	-21.65	8177	20230817	189.84	30250	-21.65	20240529	10310	129.87	20240219	30250	-21.65	20240529	9420	151.59	20230822	2.57	N	103590	1000	476 억	3415850	N	N	255	N	N
57	20240822	090739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	350	2	1.49	2807350050	116264	20.03	24100	24400	23850	30600	16500	23550	24146.34	7.16	-25034	24916	24232	23666	22982	22416	23950	22700	477	7050	1000	16950	50	1	47685390	11397	26.98	2.51	12	0.24	886.00	9525.00	30250	20240529	-20.99	8177	20230817	192.28	30250	-20.99	20240529	10310	131.81	20240219	30250	-20.99	20240529	9420	153.72	20230822	2.57	N	103590	1000	476 억	3415850	N	N	255	N	N
58	20240821	160734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-450	5	-1.88	13118218950	555254	95.10	23650	24350	23100	31200	16800	24000	23625.60	7.34	-81870	24566	24282	23966	23682	23366	24300	23700	477	7200	1000	17280	50	1	47685390	11230	26.58	2.47	12	1.16	886.00	9525.00	30250	20240529	-22.15	8177	20230817	188.00	30250	-22.15	20240529	10310	128.42	20240219	30250	-22.15	20240529	9180	156.54	20230821	2.64	N	103590	1000	476 억	3498152	N	N	255	N	N
59	20240821	150744	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-500	5	-2.08	12568650650	531946	91.11	23650	24350	23100	31200	16800	24000	23627.49	7.34	-81640	24566	24282	23966	23682	23366	24300	23700	477	7200	1000	17280	50	1	47685390	11206	26.52	2.47	12	1.12	886.00	9525.00	30250	20240529	-22.31	8177	20230817	187.39	30250	-22.31	20240529	10310	127.93	20240219	30250	-22.31	20240529	9180	155.99	20230821	2.64	N	103590	1000	476 억	3498152	N	N	1066	N	N
60	20240821	140737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-450	5	-1.88	11557756200	489145	83.78	23650	24350	23100	31200	16800	24000	23628.28	7.34	-72356	24566	24282	23966	23682	23366	24300	23700	477	7200	1000	17280	50	1	47685390	11230	26.58	2.47	12	1.03	886.00	9525.00	30250	20240529	-22.15	8177	20230817	188.00	30250	-22.15	20240529	10310	128.42	20240219	30250	-22.15	20240529	9180	156.54	20230821	2.64	N	103590	1000	476 억	3498152	N	N	1066	N	N
61	20240821	130747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-500	5	-2.08	10948291350	463212	79.34	23650	24350	23100	31200	16800	24000	23635.38	7.34	-74838	24566	24282	23966	23682	23366	24300	23700	477	7200	1000	17280	50	1	47685390	11206	26.52	2.47	12	0.97	886.00	9525.00	30250	20240529	-22.31	8177	20230817	187.39	30250	-22.31	20240529	10310	127.93	20240219	30250	-22.31	20240529	9180	155.99	20230821	2.64	N	103590	1000	476 억	3498152	N	N	1066	N	N
62	20240821	120746	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	-400	5	-1.67	10415542450	440558	75.46	23650	24350	23100	31200	16800	24000	23641.48	7.34	-75163	24566	24282	23966	23682	23366	24300	23700	477	7200	1000	17280	50	1	47685390	11254	26.64	2.48	12	0.92	886.00	9525.00	30250	20240529	-21.98	8177	20230817	188.61	30250	-21.98	20240529	10310	128.90	20240219	30250	-21.98	20240529	9180	157.08	20230821	2.64	N	103590	1000	476 억	3498152	N	N	1066	N	N
63	20240821	110740	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-700	5	-2.92	9953523300	420890	72.09	23650	24350	23100	31200	16800	24000	23648.52	7.34	-79012	24566	24282	23966	23682	23366	24300	23700	477	7200	1000	17280	50	1	47685390	11111	26.30	2.45	12	0.88	886.00	9525.00	30250	20240529	-22.98	8177	20230817	184.95	30250	-22.98	20240529	10310	125.99	20240219	30250	-22.98	20240529	9180	153.81	20230821	2.64	N	103590	1000	476 억	3498152	N	N	1066	N	N
64	20240821	100745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-550	5	-2.29	7502311800	315634	54.06	23650	24350	23300	31200	16800	24000	23768.82	7.34	-32803	24566	24282	23966	23682	23366	24300	23700	477	7200	1000	17280	50	1	47685390	11182	26.47	2.46	12	0.66	886.00	9525.00	30250	20240529	-22.48	8177	20230817	186.78	30250	-22.48	20240529	10310	127.45	20240219	30250	-22.48	20240529	9180	155.45	20230821	2.64	N	103590	1000	476 억	3498152	N	N	1066	N	N
65	20240821	090738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	-450	5	-1.88	2028226950	86350	14.79	23650	23800	23300	31200	16800	24000	23486.81	7.34	-9482	24566	24282	23966	23682	23366	24300	23700	477	7200	1000	17280	50	1	47685390	11230	26.58	2.47	12	0.18	886.00	9525.00	30250	20240529	-22.15	8177	20230817	188.00	30250	-22.15	20240529	10310	128.42	20240219	30250	-22.15	20240529	9180	156.54	20230821	2.64	N	103590	1000	476 억	3498152	N	N	1066	N	N
66	20240820	160728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	750	2	3.23	13821464550	576709	131.95	24000	24250	23650	30200	16300	23250	23965.93	7.19	71709	24283	23766	23433	22916	22583	23600	22750	477	6950	1000	16740	50	1	47685390	11444	27.09	2.52	12	1.21	886.00	9525.00	30250	20240529	-20.66	8177	20230817	193.51	30250	-20.66	20240529	10310	132.78	20240219	30250	-20.66	20240529	9180	161.44	20230821	2.51	N	103590	1000	476 억	3429097	N	N	1066	N	N
67	20240820	150739	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	800	2	3.44	13053329250	544699	124.62	24000	24250	23650	30200	16300	23250	23964.30	7.19	64484	24283	23766	23433	22916	22583	23600	22750	477	6950	1000	16740	50	1	47685390	11468	27.14	2.52	12	1.14	886.00	9525.00	30250	20240529	-20.50	8177	20230817	194.12	30250	-20.50	20240529	10310	133.27	20240219	30250	-20.50	20240529	9180	161.98	20230821	2.51	N	103590	1000	476 억	3429097	N	N	257	N	N
68	20240820	140737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	800	2	3.44	11595980800	483980	110.73	24000	24250	23650	30200	16300	23250	23959.63	7.19	62075	24283	23766	23433	22916	22583	23600	22750	477	6950	1000	16740	50	1	47685390	11468	27.14	2.52	12	1.01	886.00	9525.00	30250	20240529	-20.50	8177	20230817	194.12	30250	-20.50	20240529	10310	133.27	20240219	30250	-20.50	20240529	9180	161.98	20230821	2.51	N	103590	1000	476 억	3429097	N	N	257	N	N
69	20240820	130738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	650	2	2.80	9852688800	411237	94.09	24000	24250	23650	30200	16300	23250	23958.66	7.19	73288	24283	23766	23433	22916	22583	23600	22750	477	6950	1000	16740	50	1	47685390	11397	26.98	2.51	12	0.86	886.00	9525.00	30250	20240529	-20.99	8177	20230817	192.28	30250	-20.99	20240529	10310	131.81	20240219	30250	-20.99	20240529	9180	160.35	20230821	2.51	N	103590	1000	476 억	3429097	N	N	257	N	N
70	20240820	120736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	850	2	3.66	8724585250	364232	83.33	24000	24250	23650	30200	16300	23250	23953.37	7.19	82998	24283	23766	23433	22916	22583	23600	22750	477	6950	1000	16740	50	1	47685390	11492	27.20	2.53	12	0.76	886.00	9525.00	30250	20240529	-20.33	8177	20230817	194.73	30250	-20.33	20240529	10310	133.75	20240219	30250	-20.33	20240529	9180	162.53	20230821	2.51	N	103590	1000	476 억	3429097	N	N	257	N	N
71	20240820	110732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	750	2	3.23	6089373550	255082	58.36	24000	24150	23650	30200	16300	23250	23872.22	7.19	36672	24283	23766	23433	22916	22583	23600	22750	477	6950	1000	16740	50	1	47685390	11444	27.09	2.52	12	0.53	886.00	9525.00	30250	20240529	-20.66	8177	20230817	193.51	30250	-20.66	20240529	10310	132.78	20240219	30250	-20.66	20240529	9180	161.44	20230821	2.51	N	103590	1000	476 억	3429097	N	N	257	N	N
72	20240820	100731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	500	2	2.15	4333282600	181579	41.54	24000	24150	23650	30200	16300	23250	23864.45	7.19	17153	24283	23766	23433	22916	22583	23600	22750	477	6950	1000	16740	50	1	47685390	11325	26.81	2.49	12	0.38	886.00	9525.00	30250	20240529	-21.49	8177	20230817	190.45	30250	-21.49	20240529	10310	130.36	20240219	30250	-21.49	20240529	9180	158.71	20230821	2.51	N	103590	1000	476 억	3429097	N	N	257	N	N
73	20240820	090734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	750	2	3.23	1793201700	74918	17.14	24000	24150	23700	30200	16300	23250	23935.53	7.19	20920	24283	23766	23433	22916	22583	23600	22750	477	6950	1000	16740	50	1	47685390	11444	27.09	2.52	12	0.16	886.00	9525.00	30250	20240529	-20.66	8177	20230817	193.51	30250	-20.66	20240529	10310	132.78	20240219	30250	-20.66	20240529	9180	161.44	20230821	2.51	N	103590	1000	476 억	3429097	N	N	257	N	N
74	20240819	160724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	-600	5	-2.52	10103815450	433143	67.35	23650	23950	23100	31000	16700	23850	23326.60	7.16	-4878	25016	24432	24016	23432	23016	24225	23225	477	7150	1000	17170	50	1	47685390	11087	26.24	2.44	12	0.91	886.00	9525.00	30250	20240529	-23.14	8177	20230817	184.33	30250	-23.14	20240529	10310	125.51	20240219	30250	-23.14	20240529	9180	153.27	20230821	2.62	N	103590	1000	476 억	3414206	N	N	257	N	N
75	20240819	150730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-650	5	-2.73	9261888850	396954	61.72	23650	23950	23100	31000	16700	23850	23332.23	7.16	-8603	25016	24432	24016	23432	23016	24225	23225	477	7150	1000	17170	50	1	47685390	11063	26.19	2.44	12	0.83	886.00	9525.00	30250	20240529	-23.31	8177	20230817	183.72	30250	-23.31	20240529	10310	125.02	20240219	30250	-23.31	20240529	9180	152.72	20230821	2.62	N	103590	1000	476 억	3414206	N	N	1590	N	N
76	20240819	140732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23150	-700	5	-2.94	7608848900	325806	50.66	23650	23950	23100	31000	16700	23850	23353.73	7.16	-11187	25016	24432	24016	23432	23016	24225	23225	477	7150	1000	17170	50	1	47685390	11039	26.13	2.43	12	0.68	886.00	9525.00	30250	20240529	-23.47	8177	20230817	183.11	30250	-23.47	20240529	10310	124.54	20240219	30250	-23.47	20240529	9180	152.18	20230821	2.62	N	103590	1000	476 억	3414206	N	N	1590	N	N
77	20240819	130727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-550	5	-2.31	6692680400	286348	44.52	23650	23950	23100	31000	16700	23850	23372.33	7.16	-14128	25016	24432	24016	23432	23016	24225	23225	477	7150	1000	17170	50	1	47685390	11111	26.30	2.45	12	0.60	886.00	9525.00	30250	20240529	-22.98	8177	20230817	184.95	30250	-22.98	20240529	10310	125.99	20240219	30250	-22.98	20240529	9180	153.81	20230821	2.62	N	103590	1000	476 억	3414206	N	N	1590	N	N
78	20240819	120728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	-650	5	-2.73	5755801300	246042	38.26	23650	23950	23100	31000	16700	23850	23393.33	7.16	-18520	25016	24432	24016	23432	23016	24225	23225	477	7150	1000	17170	50	1	47685390	11063	26.19	2.44	12	0.52	886.00	9525.00	30250	20240529	-23.31	8177	20230817	183.72	30250	-23.31	20240529	10310	125.02	20240219	30250	-23.31	20240529	9180	152.72	20230821	2.62	N	103590	1000	476 억	3414206	N	N	1590	N	N
79	20240819	110730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-450	5	-1.89	5120441750	218715	34.01	23650	23950	23100	31000	16700	23850	23411.22	7.16	-15024	25016	24432	24016	23432	23016	24225	23225	477	7150	1000	17170	50	1	47685390	11158	26.41	2.46	12	0.46	886.00	9525.00	30250	20240529	-22.64	8177	20230817	186.17	30250	-22.64	20240529	10310	126.96	20240219	30250	-22.64	20240529	9180	154.90	20230821	2.62	N	103590	1000	476 억	3414206	N	N	1590	N	N
80	20240819	100731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-550	5	-2.31	4000630050	170642	26.53	23650	23950	23100	31000	16700	23850	23444.28	7.16	-17244	25016	24432	24016	23432	23016	24225	23225	477	7150	1000	17170	50	1	47685390	11111	26.30	2.45	12	0.36	886.00	9525.00	30250	20240529	-22.98	8177	20230817	184.95	30250	-22.98	20240529	10310	125.99	20240219	30250	-22.98	20240529	9180	153.81	20230821	2.62	N	103590	1000	476 억	3414206	N	N	1590	N	N
81	20240819	090730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-550	5	-2.31	1030593250	44048	6.85	23650	23700	23200	31000	16700	23850	23395.73	7.16	5417	25016	24432	24016	23432	23016	24225	23225	477	7150	1000	17170	50	1	47685390	11111	26.30	2.45	12	0.09	886.00	9525.00	30250	20240529	-22.98	8177	20230817	184.95	30250	-22.98	20240529	10310	125.99	20240219	30250	-22.98	20240529	9180	153.81	20230821	2.62	N	103590	1000	476 억	3414206	N	N	1590	N	N
82	20240816	160723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	450	2	1.92	15292009000	635829	56.91	24400	24600	23600	30400	16400	23400	24050.77	7.17	-4090	24966	24182	23766	22982	22566	23975	22775	477	7000	1000	16840	50	1	47685390	11373	26.92	2.50	12	1.33	886.00	9525.00	30250	20240529	-21.16	8177	20230817	191.67	30250	-21.16	20240529	10310	131.33	20240219	30250	-21.16	20240529	8650	175.72	20230817	2.54	N	103590	1000	476 억	3418072	N	N	1590	N	N
83	20240816	150725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	550	2	2.35	14381693250	597705	53.50	24400	24600	23600	30400	16400	23400	24061.52	7.17	-5645	24966	24182	23766	22982	22566	23975	22775	477	7000	1000	16840	50	1	47685390	11421	27.03	2.51	12	1.25	886.00	9525.00	30250	20240529	-20.83	8177	20230817	192.89	30250	-20.83	20240529	10310	132.30	20240219	30250	-20.83	20240529	8650	176.88	20230817	2.54	N	103590	1000	476 억	3418072	N	N	1582	N	N
84	20240816	140729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23800	400	2	1.71	12884638950	534967	47.88	24400	24600	23600	30400	16400	23400	24084.92	7.17	-660	24966	24182	23766	22982	22566	23975	22775	477	7000	1000	16840	50	1	47685390	11349	26.86	2.50	12	1.12	886.00	9525.00	30250	20240529	-21.32	8177	20230817	191.06	30250	-21.32	20240529	10310	130.84	20240219	30250	-21.32	20240529	8650	175.14	20230817	2.54	N	103590	1000	476 억	3418072	N	N	1582	N	N
85	20240816	130731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	650	2	2.78	10517916500	435737	39.00	24400	24600	23800	30400	16400	23400	24138.22	7.17	6114	24966	24182	23766	22982	22566	23975	22775	477	7000	1000	16840	50	1	47685390	11468	27.14	2.52	12	0.91	886.00	9525.00	30250	20240529	-20.50	8177	20230817	194.12	30250	-20.50	20240529	10310	133.27	20240219	30250	-20.50	20240529	8650	178.03	20230817	2.54	N	103590	1000	476 억	3418072	N	N	1582	N	N
86	20240816	120726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	650	2	2.78	9612741400	398007	35.62	24400	24600	23800	30400	16400	23400	24152.19	7.17	5135	24966	24182	23766	22982	22566	23975	22775	477	7000	1000	16840	50	1	47685390	11468	27.14	2.52	12	0.83	886.00	9525.00	30250	20240529	-20.50	8177	20230817	194.12	30250	-20.50	20240529	10310	133.27	20240219	30250	-20.50	20240529	8650	178.03	20230817	2.54	N	103590	1000	476 억	3418072	N	N	1582	N	N
87	20240816	110728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24100	700	2	2.99	8685871800	359530	32.18	24400	24600	23800	30400	16400	23400	24158.96	7.17	10831	24966	24182	23766	22982	22566	23975	22775	477	7000	1000	16840	50	1	47685390	11492	27.20	2.53	12	0.75	886.00	9525.00	30250	20240529	-20.33	8177	20230817	194.73	30250	-20.33	20240529	10310	133.75	20240219	30250	-20.33	20240529	8650	178.61	20230817	2.54	N	103590	1000	476 억	3418072	N	N	1582	N	N
88	20240816	100725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	650	2	2.78	7035883250	290836	26.03	24400	24600	23800	30400	16400	23400	24191.93	7.17	-4919	24966	24182	23766	22982	22566	23975	22775	477	7000	1000	16840	50	1	47685390	11468	27.14	2.52	12	0.61	886.00	9525.00	30250	20240529	-20.50	8177	20230817	194.12	30250	-20.50	20240529	10310	133.27	20240219	30250	-20.50	20240529	8650	178.03	20230817	2.54	N	103590	1000	476 억	3418072	N	N	1582	N	N
89	20240816	090727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	750	2	3.21	2123468000	87761	7.85	24400	24400	23950	30400	16400	23400	24196.03	7.17	-22416	24966	24182	23766	22982	22566	23975	22775	477	7000	1000	16840	50	1	47685390	11516	27.26	2.54	12	0.18	886.00	9525.00	30250	20240529	-20.17	8177	20230817	195.34	30250	-20.17	20240529	10310	134.24	20240219	30250	-20.17	20240529	8650	179.19	20230817	2.54	N	103590	1000	476 억	3418072	N	N	1582	N	N
90	20240814	160726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	700	2	3.08	26529522350	1107846	45.45	23700	24550	23350	29500	15900	22700	23947.34	6.90	137593	27300	25000	23750	21450	20200	24375	20825	477	6800	1000	16340	50	1	47685390	11158	26.41	2.46	12	2.32	886.00	9525.00	30250	20240529	-22.64	8177	20230817	186.17	30250	-22.64	20240529	10310	126.96	20240219	30250	-22.64	20240529	8650	170.52	20230817	2.53	N	103590	1000	476 억	3289119	N	N	1582	N	N
91	20240814	150728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	900	2	3.96	25443179950	1061462	43.54	23700	24550	23450	29500	15900	22700	23969.96	6.90	128165	27300	25000	23750	21450	20200	24375	20825	477	6800	1000	16340	50	1	47685390	11254	26.64	2.48	12	2.23	886.00	9525.00	30250	20240529	-21.98	8177	20230817	188.61	30250	-21.98	20240529	10310	128.90	20240219	30250	-21.98	20240529	8650	172.83	20230817	2.53	N	103590	1000	476 억	3289119	N	N	3228	N	N
92	20240814	140732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	950	2	4.19	23156776350	964573	39.57	23700	24550	23500	29500	15900	22700	24007.31	6.90	131011	27300	25000	23750	21450	20200	24375	20825	477	6800	1000	16340	50	1	47685390	11278	26.69	2.48	12	2.02	886.00	9525.00	30250	20240529	-21.82	8177	20230817	189.23	30250	-21.82	20240529	10310	129.39	20240219	30250	-21.82	20240529	8650	173.41	20230817	2.53	N	103590	1000	476 억	3289119	N	N	3228	N	N
93	20240814	130730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	1200	2	5.29	21241162950	884013	36.26	23700	24550	23500	29500	15900	22700	24028.14	6.90	139331	27300	25000	23750	21450	20200	24375	20825	477	6800	1000	16340	50	1	47685390	11397	26.98	2.51	12	1.85	886.00	9525.00	30250	20240529	-20.99	8177	20230817	192.28	30250	-20.99	20240529	10310	131.81	20240219	30250	-20.99	20240529	8650	176.30	20230817	2.53	N	103590	1000	476 억	3289119	N	N	3228	N	N
94	20240814	120724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	1250	2	5.51	19944358750	829677	34.04	23700	24550	23500	29500	15900	22700	24038.73	6.90	145475	27300	25000	23750	21450	20200	24375	20825	477	6800	1000	16340	50	1	47685390	11421	27.03	2.51	12	1.74	886.00	9525.00	30250	20240529	-20.83	8177	20230817	192.89	30250	-20.83	20240529	10310	132.30	20240219	30250	-20.83	20240529	8650	176.88	20230817	2.53	N	103590	1000	476 억	3289119	N	N	3228	N	N
95	20240814	110722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	1300	2	5.73	18693067400	777437	31.89	23700	24550	23500	29500	15900	22700	24044.51	6.90	141387	27300	25000	23750	21450	20200	24375	20825	477	6800	1000	16340	50	1	47685390	11444	27.09	2.52	12	1.63	886.00	9525.00	30250	20240529	-20.66	8177	20230817	193.51	30250	-20.66	20240529	10310	132.78	20240219	30250	-20.66	20240529	8650	177.46	20230817	2.53	N	103590	1000	476 억	3289119	N	N	3228	N	N
96	20240814	100721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	1350	2	5.95	16481750150	685257	28.11	23700	24550	23500	29500	15900	22700	24051.96	6.90	124066	27300	25000	23750	21450	20200	24375	20825	477	6800	1000	16340	50	1	47685390	11468	27.14	2.52	12	1.44	886.00	9525.00	30250	20240529	-20.50	8177	20230817	194.12	30250	-20.50	20240529	10310	133.27	20240219	30250	-20.50	20240529	8650	178.03	20230817	2.53	N	103590	1000	476 억	3289119	N	N	3228	N	N
97	20240814	090755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	1550	2	6.83	6600795000	275086	11.28	23700	24400	23500	29500	15900	22700	23995.47	6.90	54928	27300	25000	23750	21450	20200	24375	20825	477	6800	1000	16340	50	1	47685390	11564	27.37	2.55	12	0.58	886.00	9525.00	30250	20240529	-19.83	8177	20230817	196.56	30250	-19.83	20240529	10310	135.21	20240219	30250	-19.83	20240529	8650	180.35	20230817	2.53	N	103590	1000	476 억	3289119	N	N	3228	N	N
98	20240813	160714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	-1000	5	-4.22	57569319650	2427446	533.77	23700	26050	22500	30800	16600	23700	23716.35	7.36	-210912	24333	24016	23483	23166	22633	23750	22900	477	7100	1000	17060	50	1	47685390	10825	25.62	2.38	12	5.09	886.00	9525.00	30250	20240529	-24.96	8177	20230817	177.61	30250	-24.96	20240529	10310	120.17	20240219	30250	-24.96	20240529	8650	162.43	20230817	2.45	N	103590	1000	476 억	3507330	N	N	3228	N	N
99	20240813	150720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	-950	5	-4.01	55129509800	2319614	510.05	23700	26050	22600	30800	16600	23700	23766.67	7.36	-213999	24333	24016	23483	23166	22633	23750	22900	477	7100	1000	17060	50	1	47685390	10848	25.68	2.39	12	4.86	886.00	9525.00	30250	20240529	-24.79	8177	20230817	178.22	30250	-24.79	20240529	10310	120.66	20240219	30250	-24.79	20240529	8650	163.01	20230817	2.45	N	103590	1000	476 억	3507330	N	N	1575	N	N
100	20240813	140720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	-1050	5	-4.43	51889702450	2176946	478.68	23700	26050	22600	30800	16600	23700	23836.01	7.36	-227907	24333	24016	23483	23166	22633	23750	22900	477	7100	1000	17060	50	1	47685390	10801	25.56	2.38	12	4.57	886.00	9525.00	30250	20240529	-25.12	8177	20230817	177.00	30250	-25.12	20240529	10310	119.69	20240219	30250	-25.12	20240529	8650	161.85	20230817	2.45	N	103590	1000	476 억	3507330	N	N	1575	N	N
101	20240813	130720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	-1050	5	-4.43	49815881800	2085659	458.61	23700	26050	22600	30800	16600	23700	23884.96	7.36	-209911	24333	24016	23483	23166	22633	23750	22900	477	7100	1000	17060	50	1	47685390	10801	25.56	2.38	12	4.37	886.00	9525.00	30250	20240529	-25.12	8177	20230817	177.00	30250	-25.12	20240529	10310	119.69	20240219	30250	-25.12	20240529	8650	161.85	20230817	2.45	N	103590	1000	476 억	3507330	N	N	1575	N	N
102	20240813	120715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	-700	5	-2.95	47554520100	1986482	436.80	23700	26050	22600	30800	16600	23700	23939.06	7.36	-186456	24333	24016	23483	23166	22633	23750	22900	477	7100	1000	17060	50	1	47685390	10968	25.96	2.41	12	4.17	886.00	9525.00	30250	20240529	-23.97	8177	20230817	181.28	30250	-23.97	20240529	10310	123.08	20240219	30250	-23.97	20240529	8650	165.90	20230817	2.45	N	103590	1000	476 억	3507330	N	N	1575	N	N
103	20240813	110713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	-200	5	-0.84	35371688100	1461272	321.32	23700	26050	22600	30800	16600	23700	24206.09	7.36	-153767	24333	24016	23483	23166	22633	23750	22900	477	7100	1000	17060	50	1	47685390	11206	26.52	2.47	12	3.06	886.00	9525.00	30250	20240529	-22.31	8177	20230817	187.39	30250	-22.31	20240529	10310	127.93	20240219	30250	-22.31	20240529	8650	171.68	20230817	2.45	N	103590	1000	476 억	3507330	N	N	1575	N	N
104	20240813	100716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	-750	5	-3.16	4374182650	188590	41.47	23700	23900	22650	30800	16600	23700	23194.14	7.36	-35264	24333	24016	23483	23166	22633	23750	22900	477	7100	1000	17060	50	1	47685390	10944	25.90	2.41	12	0.40	886.00	9525.00	30250	20240529	-24.13	8177	20230817	180.67	30250	-24.13	20240529	10310	122.60	20240219	30250	-24.13	20240529	8650	165.32	20230817	2.45	N	103590	1000	476 억	3507330	N	N	1575	N	N
105	20240813	090719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	-100	5	-0.42	558624450	23514	5.17	23700	23900	23550	30800	16600	23700	23757.10	7.36	-426	24333	24016	23483	23166	22633	23750	22900	477	7100	1000	17060	50	1	47685390	11254	26.64	2.48	12	0.05	886.00	9525.00	30250	20240529	-21.98	8177	20230817	188.61	30250	-21.98	20240529	10310	128.90	20240219	30250	-21.98	20240529	8650	172.83	20230817	2.45	N	103590	1000	476 억	3507330	N	N	1575	N	N
106	20240812	160711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	250	2	1.07	10464054350	446151	57.73	23750	23800	22950	30450	16450	23450	23453.52	7.54	-112468	24383	23916	23333	22866	22283	24150	23100	477	7000	1000	16880	50	1	47685390	11301	26.75	2.49	12	0.94	886.00	9525.00	30250	20240529	-21.65	8177	20230817	189.84	30250	-21.65	20240529	10310	129.87	20240219	30250	-21.65	20240529	8650	173.99	20230817	2.34	N	103590	1000	476 억	3597012	N	N	1575	N	N
107	20240812	150711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	250	2	1.07	9805662400	418375	54.14	23750	23800	22950	30450	16450	23450	23437.50	7.54	-108085	24383	23916	23333	22866	22283	24150	23100	477	7000	1000	16880	50	1	47685390	11301	26.75	2.49	12	0.88	886.00	9525.00	30250	20240529	-21.65	8177	20230817	189.84	30250	-21.65	20240529	10310	129.87	20240219	30250	-21.65	20240529	8650	173.99	20230817	2.34	N	103590	1000	476 억	3597012	N	N	6787	N	N
108	20240812	140711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	250	2	1.07	8476541850	362196	46.87	23750	23800	22950	30450	16450	23450	23403.19	7.54	-97803	24383	23916	23333	22866	22283	24150	23100	477	7000	1000	16880	50	1	47685390	11301	26.75	2.49	12	0.76	886.00	9525.00	30250	20240529	-21.65	8177	20230817	189.84	30250	-21.65	20240529	10310	129.87	20240219	30250	-21.65	20240529	8650	173.99	20230817	2.34	N	103590	1000	476 억	3597012	N	N	6787	N	N
109	20240812	130709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	100	2	0.43	7308003450	312736	40.47	23750	23800	22950	30450	16450	23450	23367.96	7.54	-87217	24383	23916	23333	22866	22283	24150	23100	477	7000	1000	16880	50	1	47685390	11230	26.58	2.47	12	0.66	886.00	9525.00	30250	20240529	-22.15	8177	20230817	188.00	30250	-22.15	20240529	10310	128.42	20240219	30250	-22.15	20240529	8650	172.25	20230817	2.34	N	103590	1000	476 억	3597012	N	N	6787	N	N
110	20240812	120707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23400	-50	5	-0.21	6099957200	261411	33.83	23750	23800	22950	30450	16450	23450	23334.72	7.54	-91659	24383	23916	23333	22866	22283	24150	23100	477	7000	1000	16880	50	1	47685390	11158	26.41	2.46	12	0.55	886.00	9525.00	30250	20240529	-22.64	8177	20230817	186.17	30250	-22.64	20240529	10310	126.96	20240219	30250	-22.64	20240529	8650	170.52	20230817	2.34	N	103590	1000	476 억	3597012	N	N	6787	N	N
111	20240812	110709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23500	50	2	0.21	5406230600	231798	29.99	23750	23800	22950	30450	16450	23450	23323.01	7.54	-87972	24383	23916	23333	22866	22283	24150	23100	477	7000	1000	16880	50	1	47685390	11206	26.52	2.47	12	0.49	886.00	9525.00	30250	20240529	-22.31	8177	20230817	187.39	30250	-22.31	20240529	10310	127.93	20240219	30250	-22.31	20240529	8650	171.68	20230817	2.34	N	103590	1000	476 억	3597012	N	N	6787	N	N
112	20240812	100704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-150	5	-0.64	4382866800	188106	24.34	23750	23800	22950	30450	16450	23450	23299.96	7.54	-83291	24383	23916	23333	22866	22283	24150	23100	477	7000	1000	16880	50	1	47685390	11111	26.30	2.45	12	0.39	886.00	9525.00	30250	20240529	-22.98	8177	20230817	184.95	30250	-22.98	20240529	10310	125.99	20240219	30250	-22.98	20240529	8650	169.36	20230817	2.34	N	103590	1000	476 억	3597012	N	N	6787	N	N
113	20240812	090702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	-100	5	-0.43	1058123300	45045	5.83	23750	23800	23250	30450	16450	23450	23490.39	7.54	-28668	24383	23916	23333	22866	22283	24150	23100	477	7000	1000	16880	50	1	47685390	11135	26.35	2.45	12	0.09	886.00	9525.00	30250	20240529	-22.81	8177	20230817	185.56	30250	-22.81	20240529	10310	126.48	20240219	30250	-22.81	20240529	8650	169.94	20230817	2.34	N	103590	1000	476 억	3597012	N	N	6787	N	N
114	20240809	160700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	1250	2	5.63	17535959550	751191	203.44	23300	23800	22750	28850	15550	22200	23344.17	7.55	-25012	23100	22650	22400	21950	21700	22525	21825	477	6650	1000	15980	50	1	47685390	11182	26.47	2.46	12	1.58	886.00	9525.00	30250	20240529	-22.48	8177	20230817	186.78	30250	-22.48	20240529	10310	127.45	20240219	30250	-22.48	20240529	8650	171.10	20230817	2.25	N	103590	1000	476 억	3601466	N	N	6787	N	N
115	20240809	150717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	1250	2	5.63	16609882250	711747	192.76	23300	23800	22750	28850	15550	22200	23336.78	7.55	-34348	23100	22650	22400	21950	21700	22525	21825	477	6650	1000	15980	50	1	47685390	11182	26.47	2.46	12	1.49	886.00	9525.00	30250	20240529	-22.48	8177	20230817	186.78	30250	-22.48	20240529	10310	127.45	20240219	30250	-22.48	20240529	8650	171.10	20230817	2.25	N	103590	1000	476 억	3601466	N	N	1180	N	N
116	20240809	140717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23550	1350	2	6.08	14941302450	640891	173.57	23300	23800	22750	28850	15550	22200	23313.33	7.55	-31728	23100	22650	22400	21950	21700	22525	21825	477	6650	1000	15980	50	1	47685390	11230	26.58	2.47	12	1.34	886.00	9525.00	30250	20240529	-22.15	8177	20230817	188.00	30250	-22.15	20240529	10310	128.42	20240219	30250	-22.15	20240529	8650	172.25	20230817	2.25	N	103590	1000	476 억	3601466	N	N	1180	N	N
117	20240809	130715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	1150	2	5.18	10082772400	434693	117.72	23300	23500	22750	28850	15550	22200	23195.16	7.55	-11778	23100	22650	22400	21950	21700	22525	21825	477	6650	1000	15980	50	1	47685390	11135	26.35	2.45	12	0.91	886.00	9525.00	30250	20240529	-22.81	8177	20230817	185.56	30250	-22.81	20240529	10310	126.48	20240219	30250	-22.81	20240529	8650	169.94	20230817	2.25	N	103590	1000	476 억	3601466	N	N	1180	N	N
118	20240809	120712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23350	1150	2	5.18	8942738400	385816	104.49	23300	23500	22750	28850	15550	22200	23178.77	7.55	-17713	23100	22650	22400	21950	21700	22525	21825	477	6650	1000	15980	50	1	47685390	11135	26.35	2.45	12	0.81	886.00	9525.00	30250	20240529	-22.81	8177	20230817	185.56	30250	-22.81	20240529	10310	126.48	20240219	30250	-22.81	20240529	8650	169.94	20230817	2.25	N	103590	1000	476 억	3601466	N	N	1180	N	N
119	20240809	110706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	1100	2	4.95	7522223200	324968	88.01	23300	23500	22750	28850	15550	22200	23147.58	7.55	-18226	23100	22650	22400	21950	21700	22525	21825	477	6650	1000	15980	50	1	47685390	11111	26.30	2.45	12	0.68	886.00	9525.00	30250	20240529	-22.98	8177	20230817	184.95	30250	-22.98	20240529	10310	125.99	20240219	30250	-22.98	20240529	8650	169.36	20230817	2.25	N	103590	1000	476 억	3601466	N	N	1180	N	N
120	20240809	100716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	750	2	3.38	5268725450	227607	61.64	23300	23500	22850	28850	15550	22200	23148.35	7.55	-34820	23100	22650	22400	21950	21700	22525	21825	477	6650	1000	15980	50	1	47685390	10944	25.90	2.41	12	0.48	886.00	9525.00	30250	20240529	-24.13	8177	20230817	180.67	30250	-24.13	20240529	10310	122.60	20240219	30250	-24.13	20240529	8650	165.32	20230817	2.25	N	103590	1000	476 억	3601466	N	N	1180	N	N
121	20240809	090708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23250	1050	2	4.73	2138091300	91803	24.86	23300	23500	23050	28850	15550	22200	23289.99	7.55	-16465	23100	22650	22400	21950	21700	22525	21825	477	6650	1000	15980	50	1	47685390	11087	26.24	2.44	12	0.19	886.00	9525.00	30250	20240529	-23.14	8177	20230817	184.33	30250	-23.14	20240529	10310	125.51	20240219	30250	-23.14	20240529	8650	168.79	20230817	2.25	N	103590	1000	476 억	3601466	N	N	1180	N	N
122	20240808	160656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	-750	5	-3.27	8219224750	365860	39.42	22350	22850	22150	29800	16100	22950	22469.90	7.67	-71689	24116	23532	22616	22032	21116	23825	22325	477	6850	1000	16520	50	1	47685390	10586	25.06	2.33	12	0.77	886.00	9525.00	30250	20240529	-26.61	8177	20230817	171.49	30250	-26.61	20240529	10310	115.32	20240219	30250	-26.61	20240529	8650	156.65	20230817	2.37	N	103590	1000	476 억	3657253	N	N	1180	N	N
123	20240808	150704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	-750	5	-3.27	7602729100	338098	36.42	22350	22850	22150	29800	16100	22950	22486.76	7.67	-69942	24116	23532	22616	22032	21116	23825	22325	477	6850	1000	16520	50	1	47685390	10586	25.06	2.33	12	0.71	886.00	9525.00	30250	20240529	-26.61	8177	20230817	171.49	30250	-26.61	20240529	10310	115.32	20240219	30250	-26.61	20240529	8650	156.65	20230817	2.37	N	103590	1000	476 억	3657253	N	N	1278	N	N
124	20240808	140707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	-550	5	-2.40	6751187300	299914	32.31	22350	22850	22150	29800	16100	22950	22510.41	7.67	-55242	24116	23532	22616	22032	21116	23825	22325	477	6850	1000	16520	50	1	47685390	10682	25.28	2.35	12	0.63	886.00	9525.00	30250	20240529	-25.95	8177	20230817	173.94	30250	-25.95	20240529	10310	117.26	20240219	30250	-25.95	20240529	8650	158.96	20230817	2.37	N	103590	1000	476 억	3657253	N	N	1278	N	N
125	20240808	130706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	-450	5	-1.96	5605859600	248842	26.81	22350	22850	22150	29800	16100	22950	22527.78	7.67	-36693	24116	23532	22616	22032	21116	23825	22325	477	6850	1000	16520	50	1	47685390	10729	25.40	2.36	12	0.52	886.00	9525.00	30250	20240529	-25.62	8177	20230817	175.16	30250	-25.62	20240529	10310	118.23	20240219	30250	-25.62	20240529	8650	160.12	20230817	2.37	N	103590	1000	476 억	3657253	N	N	1278	N	N
126	20240808	120710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-400	5	-1.74	4881997750	216871	23.36	22350	22850	22150	29800	16100	22950	22511.06	7.67	-26184	24116	23532	22616	22032	21116	23825	22325	477	6850	1000	16520	50	1	47685390	10753	25.45	2.37	12	0.45	886.00	9525.00	30250	20240529	-25.45	8177	20230817	175.77	30250	-25.45	20240529	10310	118.72	20240219	30250	-25.45	20240529	8650	160.69	20230817	2.37	N	103590	1000	476 억	3657253	N	N	1278	N	N
127	20240808	110706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	-300	5	-1.31	4198100600	186636	20.11	22350	22850	22150	29800	16100	22950	22493.52	7.67	-26047	24116	23532	22616	22032	21116	23825	22325	477	6850	1000	16520	50	1	47685390	10801	25.56	2.38	12	0.39	886.00	9525.00	30250	20240529	-25.12	8177	20230817	177.00	30250	-25.12	20240529	10310	119.69	20240219	30250	-25.12	20240529	8650	161.85	20230817	2.37	N	103590	1000	476 억	3657253	N	N	1278	N	N
128	20240808	100703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22650	-300	5	-1.31	3447668150	153234	16.51	22350	22850	22150	29800	16100	22950	22499.36	7.67	-12280	24116	23532	22616	22032	21116	23825	22325	477	6850	1000	16520	50	1	47685390	10801	25.56	2.38	12	0.32	886.00	9525.00	30250	20240529	-25.12	8177	20230817	177.00	30250	-25.12	20240529	10310	119.69	20240219	30250	-25.12	20240529	8650	161.85	20230817	2.37	N	103590	1000	476 억	3657253	N	N	1278	N	N
129	20240808	090659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	-150	5	-0.65	800435000	35648	3.84	22350	22800	22150	29800	16100	22950	22453.83	7.67	8894	24116	23532	22616	22032	21116	23825	22325	477	6850	1000	16520	50	1	47685390	10872	25.73	2.39	12	0.07	886.00	9525.00	30250	20240529	-24.63	8177	20230817	178.83	30250	-24.63	20240529	10310	121.14	20240219	30250	-24.63	20240529	8650	163.58	20230817	2.37	N	103590	1000	476 억	3657253	N	N	1278	N	N
130	20240807	160647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22950	850	2	3.85	20848571350	922570	51.71	22550	23200	21700	28700	15500	22100	22598.37	7.94	-138226	24240	23170	21180	20110	18120	23705	20645	477	6600	1000	15910	50	1	47685390	10944	25.90	2.41	12	1.93	886.00	9525.00	30250	20240529	-24.13	8177	20230817	180.67	30250	-24.13	20240529	10310	122.60	20240219	30250	-24.13	20240529	8650	165.32	20230817	2.65	N	103590	1000	476 억	3787783	N	N	1278	N	N
131	20240807	150659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	800	2	3.62	20062269500	888257	49.79	22550	23200	21700	28700	15500	22100	22586.37	7.94	-144235	24240	23170	21180	20110	18120	23705	20645	477	6600	1000	15910	50	1	47685390	10920	25.85	2.40	12	1.86	886.00	9525.00	30250	20240529	-24.30	8177	20230817	180.05	30250	-24.30	20240529	10310	122.11	20240219	30250	-24.30	20240529	8650	164.74	20230817	2.65	N	103590	1000	476 억	3787783	N	N	922	N	N
132	20240807	140703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23050	950	2	4.30	17810650700	789756	44.26	22550	23200	21700	28700	15500	22100	22552.37	7.94	-139550	24240	23170	21180	20110	18120	23705	20645	477	6600	1000	15910	50	1	47685390	10991	26.02	2.42	12	1.66	886.00	9525.00	30250	20240529	-23.80	8177	20230817	181.89	30250	-23.80	20240529	10310	123.57	20240219	30250	-23.80	20240529	8650	166.47	20230817	2.65	N	103590	1000	476 억	3787783	N	N	922	N	N
133	20240807	130657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22850	750	2	3.39	15158755800	674714	37.82	22550	23100	21700	28700	15500	22100	22467.19	7.94	-159072	24240	23170	21180	20110	18120	23705	20645	477	6600	1000	15910	50	1	47685390	10896	25.79	2.40	12	1.41	886.00	9525.00	30250	20240529	-24.46	8177	20230817	179.44	30250	-24.46	20240529	10310	121.63	20240219	30250	-24.46	20240529	8650	164.16	20230817	2.65	N	103590	1000	476 억	3787783	N	N	922	N	N
134	20240807	120701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	650	2	2.94	13900107100	619323	34.71	22550	23100	21700	28700	15500	22100	22444.30	7.94	-155041	24240	23170	21180	20110	18120	23705	20645	477	6600	1000	15910	50	1	47685390	10848	25.68	2.39	12	1.30	886.00	9525.00	30250	20240529	-24.79	8177	20230817	178.22	30250	-24.79	20240529	10310	120.66	20240219	30250	-24.79	20240529	8650	163.01	20230817	2.65	N	103590	1000	476 억	3787783	N	N	922	N	N
135	20240807	110659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23000	900	2	4.07	12127362000	541675	30.36	22550	23100	21700	28700	15500	22100	22388.89	7.94	-144329	24240	23170	21180	20110	18120	23705	20645	477	6600	1000	15910	50	1	47685390	10968	25.96	2.41	12	1.14	886.00	9525.00	30250	20240529	-23.97	8177	20230817	181.28	30250	-23.97	20240529	10310	123.08	20240219	30250	-23.97	20240529	8650	165.90	20230817	2.65	N	103590	1000	476 억	3787783	N	N	922	N	N
136	20240807	100654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	200	2	0.90	6925368000	311967	17.49	22550	22850	21700	28700	15500	22100	22199.19	7.94	-92083	24240	23170	21180	20110	18120	23705	20645	477	6600	1000	15910	50	1	47685390	10634	25.17	2.34	12	0.65	886.00	9525.00	30250	20240529	-26.28	8177	20230817	172.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	8650	157.80	20230817	2.65	N	103590	1000	476 억	3787783	N	N	922	N	N
137	20240807	090708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	-100	5	-0.45	3166988500	141360	7.92	22550	22850	22000	28700	15500	22100	22404.74	7.94	-39542	24240	23170	21180	20110	18120	23705	20645	477	6600	1000	15910	50	1	47685390	10491	24.83	2.31	12	0.30	886.00	9525.00	30250	20240529	-27.27	8177	20230817	169.05	30250	-27.27	20240529	10310	113.39	20240219	30250	-27.27	20240529	8650	154.34	20230817	2.65	N	103590	1000	476 억	3787783	N	N	922	N	N
138	20240806	160645	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	3050	2	16.01	37120456810	1767286	112.24	19210	22250	19190	24750	13340	19050	21002.79	7.87	64357	22616	20832	19416	17632	16216	20125	16925	477	5700	1000	13710	50	1	47685390	10538	24.94	2.32	12	3.71	886.00	9525.00	30250	20240529	-26.94	8177	20230817	170.27	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	8650	155.49	20230817	2.74	N	103590	1000	476 억	3752334	N	N	922	N	N
139	20240806	150657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	3050	2	16.01	35140049310	1677598	106.54	19210	22200	19190	24750	13340	19050	20946.68	7.87	75738	22616	20832	19416	17632	16216	20125	16925	477	5700	1000	13710	50	1	47685390	10538	24.94	2.32	12	3.52	886.00	9525.00	30250	20240529	-26.94	8177	20230817	170.27	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	8650	155.49	20230817	2.74	N	103590	1000	476 억	3752334	N	N	1942	N	N
140	20240806	140653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	2500	2	13.12	29882324060	1437098	91.27	19210	21900	19190	24750	13340	19050	20793.56	7.87	84245	22616	20832	19416	17632	16216	20125	16925	477	5700	1000	13710	50	1	47685390	10276	24.32	2.26	12	3.01	886.00	9525.00	30250	20240529	-28.76	8177	20230817	163.54	30250	-28.76	20240529	10310	109.02	20240219	30250	-28.76	20240529	8650	149.13	20230817	2.74	N	103590	1000	476 억	3752334	N	N	1942	N	N
141	20240806	130655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	2300	2	12.07	25966586660	1255683	79.75	19210	21900	19190	24750	13340	19050	20679.29	7.87	126982	22616	20832	19416	17632	16216	20125	16925	477	5700	1000	13710	50	1	47685390	10181	24.10	2.24	12	2.63	886.00	9525.00	30250	20240529	-29.42	8177	20230817	161.10	30250	-29.42	20240529	10310	107.08	20240219	30250	-29.42	20240529	8650	146.82	20230817	2.74	N	103590	1000	476 억	3752334	N	N	1942	N	N
142	20240806	120657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	1850	2	9.71	23904044160	1158432	73.57	19210	21900	19190	24750	13340	19050	20634.87	7.87	143425	22616	20832	19416	17632	16216	20125	16925	477	5700	1000	13710	50	1	47685390	9966	23.59	2.19	12	2.43	886.00	9525.00	30250	20240529	-30.91	8177	20230817	155.59	30250	-30.91	20240529	10310	102.72	20240219	30250	-30.91	20240529	8650	141.62	20230817	2.74	N	103590	1000	476 억	3752334	N	N	1942	N	N
143	20240806	110647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	1850	2	9.71	21567524810	1046278	66.45	19210	21900	19190	24750	13340	19050	20613.61	7.87	143799	22616	20832	19416	17632	16216	20125	16925	477	5700	1000	13710	50	1	47685390	9966	23.59	2.19	12	2.19	886.00	9525.00	30250	20240529	-30.91	8177	20230817	155.59	30250	-30.91	20240529	10310	102.72	20240219	30250	-30.91	20240529	8650	141.62	20230817	2.74	N	103590	1000	476 억	3752334	N	N	1942	N	N
144	20240806	100648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	2800	2	14.70	16147930560	789326	50.13	19210	21900	19190	24750	13340	19050	20457.93	7.87	133526	22616	20832	19416	17632	16216	20125	16925	477	5700	1000	13710	50	1	47685390	10419	24.66	2.29	12	1.66	886.00	9525.00	30250	20240529	-27.77	8177	20230817	167.21	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	8650	152.60	20230817	2.74	N	103590	1000	476 억	3752334	N	N	1942	N	N
145	20240806	090651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19820	770	2	4.04	5166710060	262958	16.70	19210	20200	19210	24750	13340	19050	19648.49	7.87	19248	22616	20832	19416	17632	16216	20125	16925	477	5700	1000	13710	10	1	47685390	9451	22.37	2.08	12	0.55	886.00	9525.00	30250	20240529	-34.48	8177	20230817	142.39	30250	-34.48	20240529	10310	92.24	20240219	30250	-34.48	20240529	8650	129.13	20230817	2.74	N	103590	1000	476 억	3752334	N	N	1942	N	N
146	20240805	160639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19050	-2500	5	-11.60	30872900580	1552277	139.78	20650	21200	18000	28000	15100	21550	19890.63	6.98	392037	24150	22850	22200	20900	20250	22525	20575	477	6450	1000	15510	10	1	47685390	9084	21.50	2.00	12	3.26	886.00	9525.00	30250	20240529	-37.02	8177	20230817	132.97	30250	-37.02	20240529	10310	84.77	20240219	30250	-37.02	20240529	8650	120.23	20230817	2.91	N	103590	1000	476 억	3327176	N	N	1942	N	N
147	20240805	150650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18940	-2610	5	-12.11	27870867380	1394687	125.59	20650	21200	18000	28000	15100	21550	19983.59	6.98	369631	24150	22850	22200	20900	20250	22525	20575	477	6450	1000	15510	10	1	47685390	9032	21.38	1.99	12	2.92	886.00	9525.00	30250	20240529	-37.39	8177	20230817	131.63	30250	-37.39	20240529	10310	83.71	20240219	30250	-37.39	20240529	8650	118.96	20230817	2.91	N	103590	1000	476 억	3327176	N	N	760	N	N
148	20240805	140652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19580	-1970	5	-9.14	21395067970	1050240	94.57	20650	21200	19540	28000	15100	21550	20371.58	6.98	251599	24150	22850	22200	20900	20250	22525	20575	477	6450	1000	15510	10	1	47685390	9337	22.10	2.06	12	2.20	886.00	9525.00	30250	20240529	-35.27	8177	20230817	139.45	30250	-35.27	20240529	10310	89.91	20240219	30250	-35.27	20240529	8650	126.36	20230817	2.91	N	103590	1000	476 억	3327176	N	N	760	N	N
149	20240805	130649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-1500	5	-6.96	17522586630	855495	77.04	20650	21200	19950	28000	15100	21550	20482.38	6.98	207576	24150	22850	22200	20900	20250	22525	20575	477	6450	1000	15510	50	1	47685390	9561	22.63	2.10	12	1.79	886.00	9525.00	30250	20240529	-33.72	8177	20230817	145.20	30250	-33.72	20240529	10310	94.47	20240219	30250	-33.72	20240529	8650	131.79	20230817	2.91	N	103590	1000	476 억	3327176	N	N	760	N	N
150	20240805	120644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	-1250	5	-5.80	14683318780	714398	64.33	20650	21200	19990	28000	15100	21550	20553.40	6.98	174110	24150	22850	22200	20900	20250	22525	20575	477	6450	1000	15510	50	1	47685390	9680	22.91	2.13	12	1.50	886.00	9525.00	30250	20240529	-32.89	8177	20230817	148.26	30250	-32.89	20240529	10310	96.90	20240219	30250	-32.89	20240529	8650	134.68	20230817	2.91	N	103590	1000	476 억	3327176	N	N	760	N	N
151	20240805	110646	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-1200	5	-5.57	12370108030	601053	54.12	20650	21200	19990	28000	15100	21550	20580.71	6.98	128144	24150	22850	22200	20900	20250	22525	20575	477	6450	1000	15510	50	1	47685390	9704	22.97	2.14	12	1.26	886.00	9525.00	30250	20240529	-32.73	8177	20230817	148.87	30250	-32.73	20240529	10310	97.38	20240219	30250	-32.73	20240529	8650	135.26	20230817	2.91	N	103590	1000	476 억	3327176	N	N	760	N	N
152	20240805	100644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-550	5	-2.55	9991141180	485776	43.74	20650	21200	19990	28000	15100	21550	20567.36	6.98	127517	24150	22850	22200	20900	20250	22525	20575	477	6450	1000	15510	50	1	47685390	10014	23.70	2.20	12	1.02	886.00	9525.00	30250	20240529	-30.58	8177	20230817	156.82	30250	-30.58	20240529	10310	103.69	20240219	30250	-30.58	20240529	8650	142.77	20230817	2.91	N	103590	1000	476 억	3327176	N	N	760	N	N
153	20240805	090640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-1550	5	-7.19	3415614800	167540	15.09	20650	20850	19990	28000	15100	21550	20386.77	6.98	58200	24150	22850	22200	20900	20250	22525	20575	477	6450	1000	15510	50	1	47685390	9537	22.57	2.10	12	0.35	886.00	9525.00	30250	20240529	-33.88	8177	20230817	144.59	30250	-33.88	20240529	10310	93.99	20240219	30250	-33.88	20240529	8650	131.21	20230817	2.91	N	103590	1000	476 억	3327176	N	N	760	N	N
154	20240802	160634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	-2600	5	-10.77	24193850250	1094060	109.01	23350	23500	21550	31350	16950	24150	22113.75	7.15	-71157	25083	24616	24133	23666	23183	24850	23900	477	7200	1000	17380	50	1	47685390	10276	24.32	2.26	12	2.29	886.00	9525.00	30250	20240529	-28.76	8177	20230817	163.54	30250	-28.76	20240529	10310	109.02	20240219	30250	-28.76	20240529	8650	149.13	20230817	2.91	N	103590	1000	476 억	3409174	N	N	760	N	N
155	20240802	150633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	-2500	5	-10.35	22695436300	1024670	102.10	23350	23500	21550	31350	16950	24150	22148.39	7.15	-76779	25083	24616	24133	23666	23183	24850	23900	477	7200	1000	17380	50	1	47685390	10324	24.44	2.27	12	2.15	886.00	9525.00	30250	20240529	-28.43	8177	20230817	164.77	30250	-28.43	20240529	10310	109.99	20240219	30250	-28.43	20240529	8650	150.29	20230817	2.91	N	103590	1000	476 억	3409174	N	N	1056	N	N
156	20240802	140637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21650	-2500	5	-10.35	19883950150	894806	89.16	23350	23500	21650	31350	16950	24150	22220.82	7.15	-87378	25083	24616	24133	23666	23183	24850	23900	477	7200	1000	17380	50	1	47685390	10324	24.44	2.27	12	1.88	886.00	9525.00	30250	20240529	-28.43	8177	20230817	164.77	30250	-28.43	20240529	10310	109.99	20240219	30250	-28.43	20240529	8650	150.29	20230817	2.91	N	103590	1000	476 억	3409174	N	N	1056	N	N
157	20240802	130635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-2300	5	-9.52	17428213800	782159	77.93	23350	23500	21700	31350	16950	24150	22281.42	7.15	-93750	25083	24616	24133	23666	23183	24850	23900	477	7200	1000	17380	50	1	47685390	10419	24.66	2.29	12	1.64	886.00	9525.00	30250	20240529	-27.77	8177	20230817	167.21	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	8650	152.60	20230817	2.91	N	103590	1000	476 억	3409174	N	N	1056	N	N
158	20240802	120636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	-2050	5	-8.49	15343730100	687096	68.46	23350	23500	21700	31350	16950	24150	22330.42	7.15	-93676	25083	24616	24133	23666	23183	24850	23900	477	7200	1000	17380	50	1	47685390	10538	24.94	2.32	12	1.44	886.00	9525.00	30250	20240529	-26.94	8177	20230817	170.27	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	8650	155.49	20230817	2.91	N	103590	1000	476 억	3409174	N	N	1056	N	N
159	20240802	110637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-2300	5	-9.52	12768457150	569545	56.75	23350	23500	21800	31350	16950	24150	22417.72	7.15	-103664	25083	24616	24133	23666	23183	24850	23900	477	7200	1000	17380	50	1	47685390	10419	24.66	2.29	12	1.19	886.00	9525.00	30250	20240529	-27.77	8177	20230817	167.21	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	8650	152.60	20230817	2.91	N	103590	1000	476 억	3409174	N	N	1056	N	N
160	20240802	100632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-1850	5	-7.66	8752773150	387707	38.63	23350	23500	22200	31350	16950	24150	22574.43	7.15	-81877	25083	24616	24133	23666	23183	24850	23900	477	7200	1000	17380	50	1	47685390	10634	25.17	2.34	12	0.81	886.00	9525.00	30250	20240529	-26.28	8177	20230817	172.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	8650	157.80	20230817	2.91	N	103590	1000	476 억	3409174	N	N	1056	N	N
161	20240802	090638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-1250	5	-5.18	1795227150	77742	7.75	23350	23500	22800	31350	16950	24150	23087.70	7.15	-5080	25083	24616	24133	23666	23183	24850	23900	477	7200	1000	17380	50	1	47685390	10920	25.85	2.40	12	0.16	886.00	9525.00	30250	20240529	-24.30	8177	20230817	180.05	30250	-24.30	20240529	10310	122.11	20240219	30250	-24.30	20240529	8650	164.74	20230817	2.91	N	103590	1000	476 억	3409174	N	N	1056	N	N
162	20240801	160631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24150	1200	2	5.23	24041859050	995851	136.69	23800	24600	23650	29800	16100	22950	24142.01	7.05	43203	23916	23432	22916	22432	21916	23675	22675	477	6850	1000	16520	50	1	47685390	11516	27.26	2.54	12	2.09	886.00	9525.00	30250	20240529	-20.17	8177	20230817	195.34	30250	-20.17	20240529	10310	134.24	20240219	30250	-20.17	20240529	8650	179.19	20230817	2.95	N	103590	1000	476 억	3362963	N	N	1056	N	N
163	20240801	150650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24250	1300	2	5.66	23267206100	963778	132.28	23800	24600	23650	29800	16100	22950	24141.67	7.05	37064	23916	23432	22916	22432	21916	23675	22675	477	6850	1000	16520	50	1	47685390	11564	27.37	2.55	12	2.02	886.00	9525.00	30250	20240529	-19.83	8177	20230817	196.56	30250	-19.83	20240529	10310	135.21	20240219	30250	-19.83	20240529	8650	180.35	20230817	2.95	N	103590	1000	476 억	3362963	N	N	260	N	N
164	20240801	140642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24350	1400	2	6.10	21640417600	896811	123.09	23800	24600	23650	29800	16100	22950	24130.41	7.05	39010	23916	23432	22916	22432	21916	23675	22675	477	6850	1000	16520	50	1	47685390	11611	27.48	2.56	12	1.88	886.00	9525.00	30250	20240529	-19.50	8177	20230817	197.79	30250	-19.50	20240529	10310	136.18	20240219	30250	-19.50	20240529	8650	181.50	20230817	2.95	N	103590	1000	476 억	3362963	N	N	260	N	N
165	20240801	130633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24200	1250	2	5.45	17341089850	720365	98.87	23800	24450	23650	29800	16100	22950	24072.64	7.05	22119	23916	23432	22916	22432	21916	23675	22675	477	6850	1000	16520	50	1	47685390	11540	27.31	2.54	12	1.51	886.00	9525.00	30250	20240529	-20.00	8177	20230817	195.95	30250	-20.00	20240529	10310	134.72	20240219	30250	-20.00	20240529	8650	179.77	20230817	2.95	N	103590	1000	476 억	3362963	N	N	260	N	N
166	20240801	120638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24050	1100	2	4.79	15697885050	652143	89.51	23800	24450	23650	29800	16100	22950	24071.23	7.05	18929	23916	23432	22916	22432	21916	23675	22675	477	6850	1000	16520	50	1	47685390	11468	27.14	2.52	12	1.37	886.00	9525.00	30250	20240529	-20.50	8177	20230817	194.12	30250	-20.50	20240529	10310	133.27	20240219	30250	-20.50	20240529	8650	178.03	20230817	2.95	N	103590	1000	476 억	3362963	N	N	260	N	N
167	20240801	110639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23900	950	2	4.14	14593816050	606050	83.18	23800	24450	23650	29800	16100	22950	24080.22	7.05	24264	23916	23432	22916	22432	21916	23675	22675	477	6850	1000	16520	50	1	47685390	11397	26.98	2.51	12	1.27	886.00	9525.00	30250	20240529	-20.99	8177	20230817	192.28	30250	-20.99	20240529	10310	131.81	20240219	30250	-20.99	20240529	8650	176.30	20230817	2.95	N	103590	1000	476 억	3362963	N	N	260	N	N
168	20240801	100634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	1050	2	4.58	11676345250	483611	66.38	23800	24450	23800	29800	16100	22950	24144.09	7.05	68977	23916	23432	22916	22432	21916	23675	22675	477	6850	1000	16520	50	1	47685390	11444	27.09	2.52	12	1.01	886.00	9525.00	30250	20240529	-20.66	8177	20230817	193.51	30250	-20.66	20240529	10310	132.78	20240219	30250	-20.66	20240529	8650	177.46	20230817	2.95	N	103590	1000	476 억	3362963	N	N	260	N	N
169	20240801	090627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24300	1350	2	5.88	4777680700	198159	27.20	23800	24400	23800	29800	16100	22950	24110.34	7.05	32281	23916	23432	22916	22432	21916	23675	22675	477	6850	1000	16520	50	1	47685390	11588	27.43	2.55	12	0.42	886.00	9525.00	30250	20240529	-19.67	8177	20230817	197.18	30250	-19.67	20240529	10310	135.69	20240219	30250	-19.67	20240529	8650	180.92	20230817	2.95	N	103590	1000	476 억	3362963	N	N	260	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History