KissMeData/001820/price/prices-20240801.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

76 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	160126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	1400	2	3.72	964170450	25038	67.95	37750	39250	37750	48900	26400	37650	38508.05	6.02	841	38750	38200	37800	37250	36850	38000	37050	104	11250	1000	28610	50	1	10395000	4059	19.51	1.66	12	0.24	2002.00	23561.00	54500	20240429	-28.35	30600	20240307	27.61	54500	-28.35	20240429	30600	27.61	20240307	54500	-28.35	20240429	30600	27.61	20240307	2.65	N	001820	1000	103 억	625360	N	N	1	N	N
3	20240830	150127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39200	1550	2	4.12	873461950	22719	61.66	37750	39200	37750	48900	26400	37650	38446.32	6.02	1828	38750	38200	37800	37250	36850	38000	37050	104	11250	1000	28610	50	1	10395000	4075	19.58	1.66	12	0.22	2002.00	23561.00	54500	20240429	-28.07	30600	20240307	28.10	54500	-28.07	20240429	30600	28.10	20240307	54500	-28.07	20240429	30600	28.10	20240307	2.65	N	001820	1000	103 억	625360	N	N	0	N	N
4	20240830	140128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	550	2	1.46	429197950	11272	30.59	37750	38400	37750	48900	26400	37650	38076.47	6.02	1568	38750	38200	37800	37250	36850	38000	37050	104	11250	1000	28610	50	1	10395000	3971	19.08	1.62	12	0.11	2002.00	23561.00	54500	20240429	-29.91	30600	20240307	24.84	54500	-29.91	20240429	30600	24.84	20240307	54500	-29.91	20240429	30600	24.84	20240307	2.65	N	001820	1000	103 억	625360	N	N	0	N	N
5	20240830	130126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	400	2	1.06	402688700	10576	28.70	37750	38400	37750	48900	26400	37650	38075.71	6.02	1625	38750	38200	37800	37250	36850	38000	37050	104	11250	1000	28610	50	1	10395000	3955	19.01	1.61	12	0.10	2002.00	23561.00	54500	20240429	-30.18	30600	20240307	24.35	54500	-30.18	20240429	30600	24.35	20240307	54500	-30.18	20240429	30600	24.35	20240307	2.65	N	001820	1000	103 억	625360	N	N	0	N	N
6	20240830	120127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	500	2	1.33	322643200	8472	22.99	37750	38400	37750	48900	26400	37650	38083.47	6.02	2201	38750	38200	37800	37250	36850	38000	37050	104	11250	1000	28610	50	1	10395000	3966	19.06	1.62	12	0.08	2002.00	23561.00	54500	20240429	-30.00	30600	20240307	24.67	54500	-30.00	20240429	30600	24.67	20240307	54500	-30.00	20240429	30600	24.67	20240307	2.65	N	001820	1000	103 억	625360	N	N	0	N	N
7	20240830	110127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	450	2	1.20	289960450	7614	20.66	37750	38400	37750	48900	26400	37650	38082.54	6.02	2271	38750	38200	37800	37250	36850	38000	37050	104	11250	1000	28610	50	1	10395000	3960	19.03	1.62	12	0.07	2002.00	23561.00	54500	20240429	-30.09	30600	20240307	24.51	54500	-30.09	20240429	30600	24.51	20240307	54500	-30.09	20240429	30600	24.51	20240307	2.65	N	001820	1000	103 억	625360	N	N	0	N	N
8	20240830	100128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	550	2	1.46	206559800	5426	14.73	37750	38400	37750	48900	26400	37650	38068.52	6.02	2314	38750	38200	37800	37250	36850	38000	37050	104	11250	1000	28610	50	1	10395000	3971	19.08	1.62	12	0.05	2002.00	23561.00	54500	20240429	-29.91	30600	20240307	24.84	54500	-29.91	20240429	30600	24.84	20240307	54500	-29.91	20240429	30600	24.84	20240307	2.65	N	001820	1000	103 억	625360	N	N	0	N	N
9	20240830	090127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	300	2	0.80	17794700	471	1.28	37750	37950	37750	48900	26400	37650	37780.68	6.02	270	38750	38200	37800	37250	36850	38000	37050	104	11250	1000	28610	50	1	10395000	3945	18.96	1.61	12	0.00	2002.00	23561.00	54500	20240429	-30.37	30600	20240307	24.02	54500	-30.37	20240429	30600	24.02	20240307	54500	-30.37	20240429	30600	24.02	20240307	2.65	N	001820	1000	103 억	625360	N	N	0	N	N
10	20240829	160127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-900	5	-2.33	1374117700	36493	171.84	38350	38350	37400	50100	27000	38550	37654.28	5.98	3174	39483	39016	38633	38166	37783	38825	37975	104	11550	1000	29290	50	1	10395000	3914	18.81	1.60	12	0.35	2002.00	23561.00	54500	20240429	-30.92	30600	20240307	23.04	54500	-30.92	20240429	30600	23.04	20240307	54500	-30.92	20240429	30600	23.04	20240307	2.70	N	001820	1000	103 억	621964	N	N	9	N	N
11	20240829	150127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-600	5	-1.56	1253164750	33287	156.75	38350	38350	37400	50100	27000	38550	37647.27	5.98	2205	39483	39016	38633	38166	37783	38825	37975	104	11550	1000	29290	50	1	10395000	3945	18.96	1.61	12	0.32	2002.00	23561.00	54500	20240429	-30.37	30600	20240307	24.02	54500	-30.37	20240429	30600	24.02	20240307	54500	-30.37	20240429	30600	24.02	20240307	2.70	N	001820	1000	103 억	621964	N	N	9	N	N
12	20240829	140128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	-700	5	-1.82	1140154200	30310	142.73	38350	38350	37400	50100	27000	38550	37616.44	5.98	3419	39483	39016	38633	38166	37783	38825	37975	104	11550	1000	29290	50	1	10395000	3935	18.91	1.61	12	0.29	2002.00	23561.00	54500	20240429	-30.55	30600	20240307	23.69	54500	-30.55	20240429	30600	23.69	20240307	54500	-30.55	20240429	30600	23.69	20240307	2.70	N	001820	1000	103 억	621964	N	N	9	N	N
13	20240829	130128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-850	5	-2.20	1052032700	27976	131.74	38350	38350	37400	50100	27000	38550	37604.83	5.98	2982	39483	39016	38633	38166	37783	38825	37975	104	11550	1000	29290	50	1	10395000	3919	18.83	1.60	12	0.27	2002.00	23561.00	54500	20240429	-30.83	30600	20240307	23.20	54500	-30.83	20240429	30600	23.20	20240307	54500	-30.83	20240429	30600	23.20	20240307	2.70	N	001820	1000	103 억	621964	N	N	9	N	N
14	20240829	120127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-800	5	-2.08	963333200	25622	120.65	38350	38350	37400	50100	27000	38550	37597.89	5.98	3211	39483	39016	38633	38166	37783	38825	37975	104	11550	1000	29290	50	1	10395000	3924	18.86	1.60	12	0.25	2002.00	23561.00	54500	20240429	-30.73	30600	20240307	23.37	54500	-30.73	20240429	30600	23.37	20240307	54500	-30.73	20240429	30600	23.37	20240307	2.70	N	001820	1000	103 억	621964	N	N	9	N	N
15	20240829	110128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-900	5	-2.33	877428050	23340	109.91	38350	38350	37400	50100	27000	38550	37593.32	5.98	2650	39483	39016	38633	38166	37783	38825	37975	104	11550	1000	29290	50	1	10395000	3914	18.81	1.60	12	0.22	2002.00	23561.00	54500	20240429	-30.92	30600	20240307	23.04	54500	-30.92	20240429	30600	23.04	20240307	54500	-30.92	20240429	30600	23.04	20240307	2.70	N	001820	1000	103 억	621964	N	N	9	N	N
16	20240829	100127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-1000	5	-2.59	458863100	12178	57.35	38350	38350	37450	50100	27000	38550	37679.68	5.98	2220	39483	39016	38633	38166	37783	38825	37975	104	11550	1000	29290	50	1	10395000	3903	18.76	1.59	12	0.12	2002.00	23561.00	54500	20240429	-31.10	30600	20240307	22.71	54500	-31.10	20240429	30600	22.71	20240307	54500	-31.10	20240429	30600	22.71	20240307	2.70	N	001820	1000	103 억	621964	N	N	9	N	N
17	20240829	090128	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-250	5	-0.65	18296450	478	2.25	38350	38350	37950	50100	27000	38550	38277.09	5.98	-220	39483	39016	38633	38166	37783	38825	37975	104	11550	1000	29290	50	1	10395000	3981	19.13	1.63	12	0.00	2002.00	23561.00	54500	20240429	-29.72	30600	20240307	25.16	54500	-29.72	20240429	30600	25.16	20240307	54500	-29.72	20240429	30600	25.16	20240307	2.70	N	001820	1000	103 억	621964	N	N	9	N	N
18	20240828	160125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38550	-500	5	-1.28	812374250	21067	84.06	39050	39100	38250	50700	27350	39050	38561.58	6.03	-4576	40850	39950	38150	37250	35450	40400	37700	104	11650	1000	29670	50	1	10395000	4007	19.26	1.64	12	0.20	2002.00	23561.00	54500	20240429	-29.27	30600	20240307	25.98	54500	-29.27	20240429	30600	25.98	20240307	54500	-29.27	20240429	30600	25.98	20240307	2.73	N	001820	1000	103 억	626427	N	N	9	N	N
19	20240828	150126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38800	-250	5	-0.64	685332500	17792	70.99	39050	39100	38250	50700	27350	39050	38519.14	6.03	-3328	40850	39950	38150	37250	35450	40400	37700	104	11650	1000	29670	50	1	10395000	4033	19.38	1.65	12	0.17	2002.00	23561.00	54500	20240429	-28.81	30600	20240307	26.80	54500	-28.81	20240429	30600	26.80	20240307	54500	-28.81	20240429	30600	26.80	20240307	2.73	N	001820	1000	103 억	626427	N	N	1	N	N
20	20240828	140127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	-700	5	-1.79	533506500	13866	55.32	39050	39100	38250	50700	27350	39050	38475.88	6.03	-2461	40850	39950	38150	37250	35450	40400	37700	104	11650	1000	29670	50	1	10395000	3986	19.16	1.63	12	0.13	2002.00	23561.00	54500	20240429	-29.63	30600	20240307	25.33	54500	-29.63	20240429	30600	25.33	20240307	54500	-29.63	20240429	30600	25.33	20240307	2.73	N	001820	1000	103 억	626427	N	N	1	N	N
21	20240828	130127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	-600	5	-1.54	392534400	10193	40.67	39050	39100	38250	50700	27350	39050	38510.19	6.03	-2268	40850	39950	38150	37250	35450	40400	37700	104	11650	1000	29670	50	1	10395000	3997	19.21	1.63	12	0.10	2002.00	23561.00	54500	20240429	-29.45	30600	20240307	25.65	54500	-29.45	20240429	30600	25.65	20240307	54500	-29.45	20240429	30600	25.65	20240307	2.73	N	001820	1000	103 억	626427	N	N	1	N	N
22	20240828	120125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	-700	5	-1.79	331951800	8613	34.37	39050	39100	38250	50700	27350	39050	38540.79	6.03	-2335	40850	39950	38150	37250	35450	40400	37700	104	11650	1000	29670	50	1	10395000	3986	19.16	1.63	12	0.08	2002.00	23561.00	54500	20240429	-29.63	30600	20240307	25.33	54500	-29.63	20240429	30600	25.33	20240307	54500	-29.63	20240429	30600	25.33	20240307	2.73	N	001820	1000	103 억	626427	N	N	1	N	N
23	20240828	110126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	-700	5	-1.79	276115500	7158	28.56	39050	39100	38250	50700	27350	39050	38574.39	6.03	-1968	40850	39950	38150	37250	35450	40400	37700	104	11650	1000	29670	50	1	10395000	3986	19.16	1.63	12	0.07	2002.00	23561.00	54500	20240429	-29.63	30600	20240307	25.33	54500	-29.63	20240429	30600	25.33	20240307	54500	-29.63	20240429	30600	25.33	20240307	2.73	N	001820	1000	103 억	626427	N	N	1	N	N
24	20240828	100127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38900	-150	5	-0.38	126860950	3279	13.08	39050	39100	38400	50700	27350	39050	38688.91	6.03	-455	40850	39950	38150	37250	35450	40400	37700	104	11650	1000	29670	50	1	10395000	4044	19.43	1.65	12	0.03	2002.00	23561.00	54500	20240429	-28.62	30600	20240307	27.12	54500	-28.62	20240429	30600	27.12	20240307	54500	-28.62	20240429	30600	27.12	20240307	2.73	N	001820	1000	103 억	626427	N	N	1	N	N
25	20240828	090127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38900	-150	5	-0.38	6631750	170	0.68	39050	39050	38900	50700	27350	39050	39010.29	6.03	-143	40850	39950	38150	37250	35450	40400	37700	104	11650	1000	29670	50	1	10395000	4044	19.43	1.65	12	0.00	2002.00	23561.00	54500	20240429	-28.62	30600	20240307	27.12	54500	-28.62	20240429	30600	27.12	20240307	54500	-28.62	20240429	30600	27.12	20240307	2.73	N	001820	1000	103 억	626427	N	N	1	N	N
26	20240827	160126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	700	2	1.83	951951250	24866	73.68	38000	39050	36350	49850	26850	38350	38282.69	6.05	-2627	39816	39082	38566	37832	37316	38825	37575	104	11500	1000	29140	50	1	10395000	4059	19.51	1.66	12	0.24	2002.00	23561.00	54500	20240429	-28.35	30600	20240307	27.61	54500	-28.35	20240429	30600	27.61	20240307	54500	-28.35	20240429	30600	27.61	20240307	2.71	N	001820	1000	103 억	628532	N	N	1	N	N
27	20240827	150126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38950	600	2	1.56	890388250	23285	69.00	38000	39000	36350	49850	26850	38350	38238.71	6.05	-1585	39816	39082	38566	37832	37316	38825	37575	104	11500	1000	29140	50	1	10395000	4049	19.46	1.65	12	0.22	2002.00	23561.00	54500	20240429	-28.53	30600	20240307	27.29	54500	-28.53	20240429	30600	27.29	20240307	54500	-28.53	20240429	30600	27.29	20240307	2.71	N	001820	1000	103 억	628532	N	N	1	N	N
28	20240827	140126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38800	450	2	1.17	742281700	19476	57.71	38000	38850	36350	49850	26850	38350	38112.64	6.05	144	39816	39082	38566	37832	37316	38825	37575	104	11500	1000	29140	50	1	10395000	4033	19.38	1.65	12	0.19	2002.00	23561.00	54500	20240429	-28.81	30600	20240307	26.80	54500	-28.81	20240429	30600	26.80	20240307	54500	-28.81	20240429	30600	26.80	20240307	2.71	N	001820	1000	103 억	628532	N	N	1	N	N
29	20240827	130126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	400	2	1.04	596968300	15717	46.57	38000	38850	36350	49850	26850	38350	37982.33	6.05	1831	39816	39082	38566	37832	37316	38825	37575	104	11500	1000	29140	50	1	10395000	4028	19.36	1.64	12	0.15	2002.00	23561.00	54500	20240429	-28.90	30600	20240307	26.63	54500	-28.90	20240429	30600	26.63	20240307	54500	-28.90	20240429	30600	26.63	20240307	2.71	N	001820	1000	103 억	628532	N	N	1	N	N
30	20240827	120127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	0	3	0.00	520059800	13724	40.67	38000	38600	36350	49850	26850	38350	37894.19	6.05	1836	39816	39082	38566	37832	37316	38825	37575	104	11500	1000	29140	50	1	10395000	3986	19.16	1.63	12	0.13	2002.00	23561.00	54500	20240429	-29.63	30600	20240307	25.33	54500	-29.63	20240429	30600	25.33	20240307	54500	-29.63	20240429	30600	25.33	20240307	2.71	N	001820	1000	103 억	628532	N	N	1	N	N
31	20240827	110126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	100	2	0.26	472326650	12479	36.98	38000	38600	36350	49850	26850	38350	37849.72	6.05	1844	39816	39082	38566	37832	37316	38825	37575	104	11500	1000	29140	50	1	10395000	3997	19.21	1.63	12	0.12	2002.00	23561.00	54500	20240429	-29.45	30600	20240307	25.65	54500	-29.45	20240429	30600	25.65	20240307	54500	-29.45	20240429	30600	25.65	20240307	2.71	N	001820	1000	103 억	628532	N	N	1	N	N
32	20240827	100125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	0	3	0.00	416005900	11013	32.63	38000	38600	36350	49850	26850	38350	37774.08	6.05	1585	39816	39082	38566	37832	37316	38825	37575	104	11500	1000	29140	50	1	10395000	3986	19.16	1.63	12	0.11	2002.00	23561.00	54500	20240429	-29.63	30600	20240307	25.33	54500	-29.63	20240429	30600	25.33	20240307	54500	-29.63	20240429	30600	25.33	20240307	2.71	N	001820	1000	103 억	628532	N	N	1	N	N
33	20240827	090126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	0	3	0.00	16008300	421	1.25	38000	38350	38000	49850	26850	38350	38024.47	6.05	35	39816	39082	38566	37832	37316	38825	37575	104	11500	1000	29140	50	1	10395000	3986	19.16	1.63	12	0.00	2002.00	23561.00	54500	20240429	-29.63	30600	20240307	25.33	54500	-29.63	20240429	30600	25.33	20240307	54500	-29.63	20240429	30600	25.33	20240307	2.71	N	001820	1000	103 억	628532	N	N	1	N	N
34	20240826	160125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	-550	5	-1.41	1294527600	33562	97.21	39050	39300	38050	50500	27250	38900	38573.64	6.02	2440	40100	39500	38950	38350	37800	39225	38075	104	11600	1000	29560	50	1	10395000	3986	19.16	1.63	12	0.32	2002.00	23561.00	54500	20240429	-29.63	30600	20240307	25.33	54500	-29.63	20240429	30600	25.33	20240307	54500	-29.63	20240429	30600	25.33	20240307	2.71	N	001820	1000	103 억	625415	N	N	0	N	N
35	20240826	150126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39200	300	2	0.77	1154846900	29953	86.76	39050	39300	38050	50500	27250	38900	38555.30	6.02	2173	40100	39500	38950	38350	37800	39225	38075	104	11600	1000	29560	50	1	10395000	4075	19.58	1.66	12	0.29	2002.00	23561.00	54500	20240429	-28.07	30600	20240307	28.10	54500	-28.07	20240429	30600	28.10	20240307	54500	-28.07	20240429	30600	28.10	20240307	2.71	N	001820	1000	103 억	625415	N	N	0	N	N
36	20240826	140126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-500	5	-1.29	814504650	21139	61.23	39050	39300	38050	50500	27250	38900	38530.90	6.02	-515	40100	39500	38950	38350	37800	39225	38075	104	11600	1000	29560	50	1	10395000	3992	19.18	1.63	12	0.20	2002.00	23561.00	54500	20240429	-29.54	30600	20240307	25.49	54500	-29.54	20240429	30600	25.49	20240307	54500	-29.54	20240429	30600	25.49	20240307	2.71	N	001820	1000	103 억	625415	N	N	0	N	N
37	20240826	130127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-400	5	-1.03	721606550	18729	54.25	39050	39300	38050	50500	27250	38900	38528.83	6.02	-523	40100	39500	38950	38350	37800	39225	38075	104	11600	1000	29560	50	1	10395000	4002	19.23	1.63	12	0.18	2002.00	23561.00	54500	20240429	-29.36	30600	20240307	25.82	54500	-29.36	20240429	30600	25.82	20240307	54500	-29.36	20240429	30600	25.82	20240307	2.71	N	001820	1000	103 억	625415	N	N	0	N	N
38	20240826	120126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	-550	5	-1.41	668379500	17342	50.23	39050	39300	38050	50500	27250	38900	38541.09	6.02	-554	40100	39500	38950	38350	37800	39225	38075	104	11600	1000	29560	50	1	10395000	3986	19.16	1.63	12	0.17	2002.00	23561.00	54500	20240429	-29.63	30600	20240307	25.33	54500	-29.63	20240429	30600	25.33	20240307	54500	-29.63	20240429	30600	25.33	20240307	2.71	N	001820	1000	103 억	625415	N	N	0	N	N
39	20240826	110126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-700	5	-1.80	524845100	13597	39.38	39050	39300	38050	50500	27250	38900	38600.07	6.02	-1224	40100	39500	38950	38350	37800	39225	38075	104	11600	1000	29560	50	1	10395000	3971	19.08	1.62	12	0.13	2002.00	23561.00	54500	20240429	-29.91	30600	20240307	24.84	54500	-29.91	20240429	30600	24.84	20240307	54500	-29.91	20240429	30600	24.84	20240307	2.71	N	001820	1000	103 억	625415	N	N	0	N	N
40	20240826	100126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	-150	5	-0.39	197691500	5089	14.74	39050	39300	38500	50500	27250	38900	38846.83	6.02	-910	40100	39500	38950	38350	37800	39225	38075	104	11600	1000	29560	50	1	10395000	4028	19.36	1.64	12	0.05	2002.00	23561.00	54500	20240429	-28.90	30600	20240307	26.63	54500	-28.90	20240429	30600	26.63	20240307	54500	-28.90	20240429	30600	26.63	20240307	2.71	N	001820	1000	103 억	625415	N	N	0	N	N
41	20240826	090126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39300	400	2	1.03	5789900	148	0.43	39050	39300	39050	50500	27250	38900	39120.95	6.02	-4	40100	39500	38950	38350	37800	39225	38075	104	11600	1000	29560	50	1	10395000	4085	19.63	1.67	12	0.00	2002.00	23561.00	54500	20240429	-27.89	30600	20240307	28.43	54500	-27.89	20240429	30600	28.43	20240307	54500	-27.89	20240429	30600	28.43	20240307	2.71	N	001820	1000	103 억	625415	N	N	0	N	N
42	20240823	160127	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38900	-600	5	-1.52	1334419600	34330	94.63	39000	39550	38400	51300	27650	39500	38870.26	6.00	821	41433	40466	39733	38766	38033	40100	38400	104	11800	1000	30020	50	1	10395000	4044	19.43	1.65	12	0.33	2002.00	23561.00	54500	20240429	-28.62	30600	20240307	27.12	54500	-28.62	20240429	30600	27.12	20240307	54500	-28.62	20240429	30600	27.12	20240307	2.68	N	001820	1000	103 억	624048	N	N	0	N	N
43	20240823	150126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39150	-350	5	-0.89	1230842950	31673	87.30	39000	39550	38400	51300	27650	39500	38860.95	6.00	557	41433	40466	39733	38766	38033	40100	38400	104	11800	1000	30020	50	1	10395000	4070	19.56	1.66	12	0.30	2002.00	23561.00	54500	20240429	-28.17	30600	20240307	27.94	54500	-28.17	20240429	30600	27.94	20240307	54500	-28.17	20240429	30600	27.94	20240307	2.68	N	001820	1000	103 억	624048	N	N	0	N	N
44	20240823	140126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38950	-550	5	-1.39	1108593050	28551	78.70	39000	39550	38400	51300	27650	39500	38828.52	6.00	-701	41433	40466	39733	38766	38033	40100	38400	104	11800	1000	30020	50	1	10395000	4049	19.46	1.65	12	0.27	2002.00	23561.00	54500	20240429	-28.53	30600	20240307	27.29	54500	-28.53	20240429	30600	27.29	20240307	54500	-28.53	20240429	30600	27.29	20240307	2.68	N	001820	1000	103 억	624048	N	N	0	N	N
45	20240823	130125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	-450	5	-1.14	957556900	24675	68.01	39000	39550	38400	51300	27650	39500	38806.76	6.00	-3171	41433	40466	39733	38766	38033	40100	38400	104	11800	1000	30020	50	1	10395000	4059	19.51	1.66	12	0.24	2002.00	23561.00	54500	20240429	-28.35	30600	20240307	27.61	54500	-28.35	20240429	30600	27.61	20240307	54500	-28.35	20240429	30600	27.61	20240307	2.68	N	001820	1000	103 억	624048	N	N	0	N	N
46	20240823	120126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	-850	5	-2.15	755955600	19476	53.68	39000	39550	38400	51300	27650	39500	38814.73	6.00	-5349	41433	40466	39733	38766	38033	40100	38400	104	11800	1000	30020	50	1	10395000	4018	19.31	1.64	12	0.19	2002.00	23561.00	54500	20240429	-29.08	30600	20240307	26.31	54500	-29.08	20240429	30600	26.31	20240307	54500	-29.08	20240429	30600	26.31	20240307	2.68	N	001820	1000	103 억	624048	N	N	0	N	N
47	20240823	110126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	-750	5	-1.90	398042000	10197	28.11	39000	39550	38700	51300	27650	39500	39035.21	6.00	-4150	41433	40466	39733	38766	38033	40100	38400	104	11800	1000	30020	50	1	10395000	4028	19.36	1.64	12	0.10	2002.00	23561.00	54500	20240429	-28.90	30600	20240307	26.63	54500	-28.90	20240429	30600	26.63	20240307	54500	-28.90	20240429	30600	26.63	20240307	2.68	N	001820	1000	103 억	624048	N	N	0	N	N
48	20240823	100125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39250	-250	5	-0.63	162353600	4149	11.44	39000	39550	38800	51300	27650	39500	39130.78	6.00	-181	41433	40466	39733	38766	38033	40100	38400	104	11800	1000	30020	50	1	10395000	4080	19.61	1.67	12	0.04	2002.00	23561.00	54500	20240429	-27.98	30600	20240307	28.27	54500	-27.98	20240429	30600	28.27	20240307	54500	-27.98	20240429	30600	28.27	20240307	2.68	N	001820	1000	103 억	624048	N	N	0	N	N
49	20240823	090126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39000	-500	5	-1.27	44958500	1154	3.18	39000	39000	38800	51300	27650	39500	38958.84	6.00	-214	41433	40466	39733	38766	38033	40100	38400	104	11800	1000	30020	50	1	10395000	4054	19.48	1.66	12	0.01	2002.00	23561.00	54500	20240429	-28.44	30600	20240307	27.45	54500	-28.44	20240429	30600	27.45	20240307	54500	-28.44	20240429	30600	27.45	20240307	2.68	N	001820	1000	103 억	624048	N	N	0	N	N
50	20240822	160126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39500	-800	5	-1.99	1432911900	36186	156.87	40350	40700	39000	52300	28250	40300	39598.52	6.39	-7030	41533	40916	40233	39616	38933	41225	39925	104	12000	1000	30620	50	1	10395000	4106	19.73	1.68	12	0.35	2002.00	23561.00	54500	20240429	-27.52	30600	20240307	29.08	54500	-27.52	20240429	30600	29.08	20240307	54500	-27.52	20240429	30600	29.08	20240307	2.70	N	001820	1000	103 억	663810	N	N	130	N	N
51	20240822	150126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39950	-350	5	-0.87	1292322400	32645	141.52	40350	40700	39000	52300	28250	40300	39587.15	6.39	-6519	41533	40916	40233	39616	38933	41225	39925	104	12000	1000	30620	50	1	10395000	4153	19.96	1.70	12	0.31	2002.00	23561.00	54500	20240429	-26.70	30600	20240307	30.56	54500	-26.70	20240429	30600	30.56	20240307	54500	-26.70	20240429	30600	30.56	20240307	2.70	N	001820	1000	103 억	663810	N	N	130	N	N
52	20240822	140125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39500	-800	5	-1.99	1034619150	26166	113.43	40350	40700	39000	52300	28250	40300	39540.59	6.39	-5131	41533	40916	40233	39616	38933	41225	39925	104	12000	1000	30620	50	1	10395000	4106	19.73	1.68	12	0.25	2002.00	23561.00	54500	20240429	-27.52	30600	20240307	29.08	54500	-27.52	20240429	30600	29.08	20240307	54500	-27.52	20240429	30600	29.08	20240307	2.70	N	001820	1000	103 억	663810	N	N	130	N	N
53	20240822	130125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39550	-750	5	-1.86	940822050	23792	103.14	40350	40700	39000	52300	28250	40300	39543.63	6.39	-4278	41533	40916	40233	39616	38933	41225	39925	104	12000	1000	30620	50	1	10395000	4111	19.76	1.68	12	0.23	2002.00	23561.00	54500	20240429	-27.43	30600	20240307	29.25	54500	-27.43	20240429	30600	29.25	20240307	54500	-27.43	20240429	30600	29.25	20240307	2.70	N	001820	1000	103 억	663810	N	N	130	N	N
54	20240822	120126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39600	-700	5	-1.74	527621650	13266	57.51	40350	40700	39400	52300	28250	40300	39772.47	6.39	-4862	41533	40916	40233	39616	38933	41225	39925	104	12000	1000	30620	50	1	10395000	4116	19.78	1.68	12	0.13	2002.00	23561.00	54500	20240429	-27.34	30600	20240307	29.41	54500	-27.34	20240429	30600	29.41	20240307	54500	-27.34	20240429	30600	29.41	20240307	2.70	N	001820	1000	103 억	663810	N	N	130	N	N
55	20240822	110125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39650	-650	5	-1.61	369716600	9276	40.21	40350	40700	39600	52300	28250	40300	39857.33	6.39	-2811	41533	40916	40233	39616	38933	41225	39925	104	12000	1000	30620	50	1	10395000	4122	19.81	1.68	12	0.09	2002.00	23561.00	54500	20240429	-27.25	30600	20240307	29.58	54500	-27.25	20240429	30600	29.58	20240307	54500	-27.25	20240429	30600	29.58	20240307	2.70	N	001820	1000	103 억	663810	N	N	130	N	N
56	20240822	100125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39750	-550	5	-1.36	264646400	6631	28.75	40350	40700	39600	52300	28250	40300	39910.48	6.39	-1831	41533	40916	40233	39616	38933	41225	39925	104	12000	1000	30620	50	1	10395000	4132	19.86	1.69	12	0.06	2002.00	23561.00	54500	20240429	-27.06	30600	20240307	29.90	54500	-27.06	20240429	30600	29.90	20240307	54500	-27.06	20240429	30600	29.90	20240307	2.70	N	001820	1000	103 억	663810	N	N	130	N	N
57	20240822	090124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40350	50	2	0.12	7868250	195	0.85	40350	40350	40350	52300	28250	40300	40350.00	6.39	-58	41533	40916	40233	39616	38933	41225	39925	104	12000	1000	30620	50	1	10395000	4194	20.15	1.71	12	0.00	2002.00	23561.00	54500	20240429	-25.96	30600	20240307	31.86	54500	-25.96	20240429	30600	31.86	20240307	54500	-25.96	20240429	30600	31.86	20240307	2.70	N	001820	1000	103 억	663810	N	N	130	N	N
58	20240821	160125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	-50	5	-0.12	924319400	23046	59.50	39850	40850	39550	52400	28250	40350	40107.02	6.39	-1058	41816	41082	40116	39382	38416	41450	39750	104	12050	1000	30660	50	1	10395000	4189	20.13	1.71	12	0.22	2002.00	23561.00	54500	20240429	-26.06	30600	20240307	31.70	54500	-26.06	20240429	30600	31.70	20240307	54500	-26.06	20240429	30600	31.70	20240307	2.67	N	001820	1000	103 억	664734	N	N	130	N	N
59	20240821	150126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	-50	5	-0.12	818951150	20429	52.74	39850	40850	39550	52400	28250	40350	40087.68	6.39	-908	41816	41082	40116	39382	38416	41450	39750	104	12050	1000	30660	50	1	10395000	4189	20.13	1.71	12	0.20	2002.00	23561.00	54500	20240429	-26.06	30600	20240307	31.70	54500	-26.06	20240429	30600	31.70	20240307	54500	-26.06	20240429	30600	31.70	20240307	2.67	N	001820	1000	103 억	664734	N	N	2	N	N
60	20240821	140125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	-50	5	-0.12	719674900	17966	46.38	39850	40850	39550	52400	28250	40350	40057.60	6.39	-696	41816	41082	40116	39382	38416	41450	39750	104	12050	1000	30660	50	1	10395000	4189	20.13	1.71	12	0.17	2002.00	23561.00	54500	20240429	-26.06	30600	20240307	31.70	54500	-26.06	20240429	30600	31.70	20240307	54500	-26.06	20240429	30600	31.70	20240307	2.67	N	001820	1000	103 억	664734	N	N	2	N	N
61	20240821	130125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39900	-450	5	-1.12	644522950	16095	41.55	39850	40850	39550	52400	28250	40350	40044.92	6.39	-974	41816	41082	40116	39382	38416	41450	39750	104	12050	1000	30660	50	1	10395000	4148	19.93	1.69	12	0.15	2002.00	23561.00	54500	20240429	-26.79	30600	20240307	30.39	54500	-26.79	20240429	30600	30.39	20240307	54500	-26.79	20240429	30600	30.39	20240307	2.67	N	001820	1000	103 억	664734	N	N	2	N	N
62	20240821	120126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39850	-500	5	-1.24	522496350	13037	33.66	39850	40850	39550	52400	28250	40350	40077.96	6.39	-2379	41816	41082	40116	39382	38416	41450	39750	104	12050	1000	30660	50	1	10395000	4142	19.91	1.69	12	0.13	2002.00	23561.00	54500	20240429	-26.88	30600	20240307	30.23	54500	-26.88	20240429	30600	30.23	20240307	54500	-26.88	20240429	30600	30.23	20240307	2.67	N	001820	1000	103 억	664734	N	N	2	N	N
63	20240821	110125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40000	-350	5	-0.87	380474000	9464	24.43	39850	40850	39850	52400	28250	40350	40202.24	6.39	-2314	41816	41082	40116	39382	38416	41450	39750	104	12050	1000	30660	50	1	10395000	4158	19.98	1.70	12	0.09	2002.00	23561.00	54500	20240429	-26.61	30600	20240307	30.72	54500	-26.61	20240429	30600	30.72	20240307	54500	-26.61	20240429	30600	30.72	20240307	2.67	N	001820	1000	103 억	664734	N	N	2	N	N
64	20240821	100126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40350	0	3	0.00	199006900	4933	12.74	39850	40850	39850	52400	28250	40350	40341.96	6.39	-252	41816	41082	40116	39382	38416	41450	39750	104	12050	1000	30660	50	1	10395000	4194	20.15	1.71	12	0.05	2002.00	23561.00	54500	20240429	-25.96	30600	20240307	31.86	54500	-25.96	20240429	30600	31.86	20240307	54500	-25.96	20240429	30600	31.86	20240307	2.67	N	001820	1000	103 억	664734	N	N	2	N	N
65	20240821	090125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	-50	5	-0.12	13912400	349	0.90	39850	40350	39850	52400	28250	40350	39863.61	6.39	83	41816	41082	40116	39382	38416	41450	39750	104	12050	1000	30660	50	1	10395000	4189	20.13	1.71	12	0.00	2002.00	23561.00	54500	20240429	-26.06	30600	20240307	31.70	54500	-26.06	20240429	30600	31.70	20240307	54500	-26.06	20240429	30600	31.70	20240307	2.67	N	001820	1000	103 억	664734	N	N	2	N	N
66	20240820	160124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40350	1350	2	3.46	1543670600	38552	78.74	39650	40850	39150	50700	27300	39000	40041.13	6.37	1736	42066	40532	39566	38032	37066	40050	37550	104	11700	1000	29640	50	1	10395000	4194	20.15	1.71	12	0.37	2002.00	23561.00	54500	20240429	-25.96	30600	20240307	31.86	54500	-25.96	20240429	30600	31.86	20240307	54500	-25.96	20240429	30600	31.86	20240307	2.64	N	001820	1000	103 억	661803	N	N	2	N	N
67	20240820	150125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40650	1650	2	4.23	1470596000	36749	75.06	39650	40850	39150	50700	27300	39000	40017.31	6.37	2247	42066	40532	39566	38032	37066	40050	37550	104	11700	1000	29640	50	1	10395000	4226	20.30	1.73	12	0.35	2002.00	23561.00	54500	20240429	-25.41	30600	20240307	32.84	54500	-25.41	20240429	30600	32.84	20240307	54500	-25.41	20240429	30600	32.84	20240307	2.64	N	001820	1000	103 억	661803	N	N	5	N	N
68	20240820	140125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40700	1700	2	4.36	1239135050	31056	63.43	39650	40850	39150	50700	27300	39000	39900.02	6.37	4135	42066	40532	39566	38032	37066	40050	37550	104	11700	1000	29640	50	1	10395000	4231	20.33	1.73	12	0.30	2002.00	23561.00	54500	20240429	-25.32	30600	20240307	33.01	54500	-25.32	20240429	30600	33.01	20240307	54500	-25.32	20240429	30600	33.01	20240307	2.64	N	001820	1000	103 억	661803	N	N	5	N	N
69	20240820	130125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39900	900	2	2.31	892444000	22461	45.87	39650	40150	39150	50700	27300	39000	39733.05	6.37	1444	42066	40532	39566	38032	37066	40050	37550	104	11700	1000	29640	50	1	10395000	4148	19.93	1.69	12	0.22	2002.00	23561.00	54500	20240429	-26.79	30600	20240307	30.39	54500	-26.79	20240429	30600	30.39	20240307	54500	-26.79	20240429	30600	30.39	20240307	2.64	N	001820	1000	103 억	661803	N	N	5	N	N
70	20240820	120124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39950	950	2	2.44	794060500	19987	40.82	39650	40150	39150	50700	27300	39000	39728.85	6.37	710	42066	40532	39566	38032	37066	40050	37550	104	11700	1000	29640	50	1	10395000	4153	19.96	1.70	12	0.19	2002.00	23561.00	54500	20240429	-26.70	30600	20240307	30.56	54500	-26.70	20240429	30600	30.56	20240307	54500	-26.70	20240429	30600	30.56	20240307	2.64	N	001820	1000	103 억	661803	N	N	5	N	N
71	20240820	110125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39500	500	2	1.28	530461950	13385	27.34	39650	40100	39150	50700	27300	39000	39631.08	6.37	1160	42066	40532	39566	38032	37066	40050	37550	104	11700	1000	29640	50	1	10395000	4106	19.73	1.68	12	0.13	2002.00	23561.00	54500	20240429	-27.52	30600	20240307	29.08	54500	-27.52	20240429	30600	29.08	20240307	54500	-27.52	20240429	30600	29.08	20240307	2.64	N	001820	1000	103 억	661803	N	N	5	N	N
72	20240820	100125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39400	400	2	1.03	383445150	9651	19.71	39650	40100	39250	50700	27300	39000	39731.13	6.37	917	42066	40532	39566	38032	37066	40050	37550	104	11700	1000	29640	50	1	10395000	4096	19.68	1.67	12	0.09	2002.00	23561.00	54500	20240429	-27.71	30600	20240307	28.76	54500	-27.71	20240429	30600	28.76	20240307	54500	-27.71	20240429	30600	28.76	20240307	2.64	N	001820	1000	103 억	661803	N	N	5	N	N
73	20240820	090125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39800	800	2	2.05	28730950	724	1.48	39650	39800	39350	50700	27300	39000	39683.63	6.37	535	42066	40532	39566	38032	37066	40050	37550	104	11700	1000	29640	50	1	10395000	4137	19.88	1.69	12	0.01	2002.00	23561.00	54500	20240429	-26.97	30600	20240307	30.07	54500	-26.97	20240429	30600	30.07	20240307	54500	-26.97	20240429	30600	30.07	20240307	2.64	N	001820	1000	103 억	661803	N	N	5	N	N
74	20240819	160124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39000	-1700	5	-4.18	1940144900	48916	120.22	41100	41100	38600	52900	28500	40700	39662.79	6.36	1014	41600	41150	40550	40100	39500	41225	40175	104	12200	1000	30930	50	1	10395000	4054	19.48	1.66	12	0.47	2002.00	23561.00	54500	20240429	-28.44	30600	20240307	27.45	54500	-28.44	20240429	30600	27.45	20240307	54500	-28.44	20240429	30600	27.45	20240307	2.62	N	001820	1000	103 억	661333	N	N	5	N	N
75	20240819	150124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39300	-1400	5	-3.44	1447712000	36285	89.17	41100	41100	39100	52900	28500	40700	39898.36	6.36	-1316	41600	41150	40550	40100	39500	41225	40175	104	12200	1000	30930	50	1	10395000	4085	19.63	1.67	12	0.35	2002.00	23561.00	54500	20240429	-27.89	30600	20240307	28.43	54500	-27.89	20240429	30600	28.43	20240307	54500	-27.89	20240429	30600	28.43	20240307	2.62	N	001820	1000	103 억	661333	N	N	24	N	N
76	20240819	140125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39600	-1100	5	-2.70	916677850	22799	56.03	41100	41100	39550	52900	28500	40700	40206.93	6.36	-3823	41600	41150	40550	40100	39500	41225	40175	104	12200	1000	30930	50	1	10395000	4116	19.78	1.68	12	0.22	2002.00	23561.00	54500	20240429	-27.34	30600	20240307	29.41	54500	-27.34	20240429	30600	29.41	20240307	54500	-27.34	20240429	30600	29.41	20240307	2.62	N	001820	1000	103 억	661333	N	N	24	N	N
77	20240819	130126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40550	-150	5	-0.37	435350100	10725	26.36	41100	41100	40100	52900	28500	40700	40592.08	6.36	-2632	41600	41150	40550	40100	39500	41225	40175	104	12200	1000	30930	50	1	10395000	4215	20.25	1.72	12	0.10	2002.00	23561.00	54500	20240429	-25.60	30600	20240307	32.52	54500	-25.60	20240429	30600	32.52	20240307	54500	-25.60	20240429	30600	32.52	20240307	2.62	N	001820	1000	103 억	661333	N	N	24	N	N
78	20240819	120125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40450	-250	5	-0.61	375820850	9256	22.75	41100	41100	40100	52900	28500	40700	40602.94	6.36	-2219	41600	41150	40550	40100	39500	41225	40175	104	12200	1000	30930	50	1	10395000	4205	20.20	1.72	12	0.09	2002.00	23561.00	54500	20240429	-25.78	30600	20240307	32.19	54500	-25.78	20240429	30600	32.19	20240307	54500	-25.78	20240429	30600	32.19	20240307	2.62	N	001820	1000	103 억	661333	N	N	24	N	N
79	20240819	110124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	100	2	0.25	276590950	6815	16.75	41100	41100	40100	52900	28500	40700	40585.61	6.36	-567	41600	41150	40550	40100	39500	41225	40175	104	12200	1000	30930	50	1	10395000	4241	20.38	1.73	12	0.07	2002.00	23561.00	54500	20240429	-25.14	30600	20240307	33.33	54500	-25.14	20240429	30600	33.33	20240307	54500	-25.14	20240429	30600	33.33	20240307	2.62	N	001820	1000	103 억	661333	N	N	24	N	N
80	20240819	100125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40650	-50	5	-0.12	213092250	5257	12.92	41100	41100	40100	52900	28500	40700	40534.95	6.36	-280	41600	41150	40550	40100	39500	41225	40175	104	12200	1000	30930	50	1	10395000	4226	20.30	1.73	12	0.05	2002.00	23561.00	54500	20240429	-25.41	30600	20240307	32.84	54500	-25.41	20240429	30600	32.84	20240307	54500	-25.41	20240429	30600	32.84	20240307	2.62	N	001820	1000	103 억	661333	N	N	24	N	N
81	20240819	090124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40750	50	2	0.12	5476000	134	0.33	41100	41100	40750	52900	28500	40700	40865.67	6.36	-83	41600	41150	40550	40100	39500	41225	40175	104	12200	1000	30930	50	1	10395000	4236	20.35	1.73	12	0.00	2002.00	23561.00	54500	20240429	-25.23	30600	20240307	33.17	54500	-25.23	20240429	30600	33.17	20240307	54500	-25.23	20240429	30600	33.17	20240307	2.62	N	001820	1000	103 억	661333	N	N	24	N	N
82	20240816	160124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40700	450	2	1.12	1645393150	40563	149.30	40700	41000	39950	52300	28200	40250	40567.17	6.34	2275	40916	40582	40166	39832	39416	40750	40000	104	12050	1000	30590	50	1	10395000	4231	20.33	1.73	12	0.39	2002.00	23561.00	54500	20240429	-25.32	30600	20240307	33.01	54500	-25.32	20240429	30600	33.01	20240307	54500	-25.32	20240429	30600	33.01	20240307	2.62	N	001820	1000	103 억	659345	N	N	24	N	N
83	20240816	150124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	550	2	1.37	1520835200	37511	138.07	40700	41000	39950	52300	28200	40250	40547.31	6.34	2847	40916	40582	40166	39832	39416	40750	40000	104	12050	1000	30590	50	1	10395000	4241	20.38	1.73	12	0.36	2002.00	23561.00	54500	20240429	-25.14	30600	20240307	33.33	54500	-25.14	20240429	30600	33.33	20240307	54500	-25.14	20240429	30600	33.33	20240307	2.62	N	001820	1000	103 억	659345	N	N	2	N	N
84	20240816	140124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	-100	5	-0.25	1128460350	27825	102.42	40700	41000	40100	52300	28200	40250	40560.70	6.34	1917	40916	40582	40166	39832	39416	40750	40000	104	12050	1000	30590	50	1	10395000	4174	20.05	1.70	12	0.27	2002.00	23561.00	54500	20240429	-26.33	30600	20240307	31.21	54500	-26.33	20240429	30600	31.21	20240307	54500	-26.33	20240429	30600	31.21	20240307	2.62	N	001820	1000	103 억	659345	N	N	2	N	N
85	20240816	130125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40450	200	2	0.50	954623350	23510	86.54	40700	41000	40350	52300	28200	40250	40611.98	6.34	1458	40916	40582	40166	39832	39416	40750	40000	104	12050	1000	30590	50	1	10395000	4205	20.20	1.72	12	0.23	2002.00	23561.00	54500	20240429	-25.78	30600	20240307	32.19	54500	-25.78	20240429	30600	32.19	20240307	54500	-25.78	20240429	30600	32.19	20240307	2.62	N	001820	1000	103 억	659345	N	N	2	N	N
86	20240816	120125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40450	200	2	0.50	866384200	21332	78.52	40700	41000	40350	52300	28200	40250	40622.22	6.34	1205	40916	40582	40166	39832	39416	40750	40000	104	12050	1000	30590	50	1	10395000	4205	20.20	1.72	12	0.21	2002.00	23561.00	54500	20240429	-25.78	30600	20240307	32.19	54500	-25.78	20240429	30600	32.19	20240307	54500	-25.78	20240429	30600	32.19	20240307	2.62	N	001820	1000	103 억	659345	N	N	2	N	N
87	20240816	110125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40350	100	2	0.25	757460950	18642	68.62	40700	41000	40350	52300	28200	40250	40641.49	6.34	977	40916	40582	40166	39832	39416	40750	40000	104	12050	1000	30590	50	1	10395000	4194	20.15	1.71	12	0.18	2002.00	23561.00	54500	20240429	-25.96	30600	20240307	31.86	54500	-25.96	20240429	30600	31.86	20240307	54500	-25.96	20240429	30600	31.86	20240307	2.62	N	001820	1000	103 억	659345	N	N	2	N	N
88	20240816	100125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40650	400	2	0.99	442701150	10869	40.01	40700	41000	40500	52300	28200	40250	40751.57	6.34	-9	40916	40582	40166	39832	39416	40750	40000	104	12050	1000	30590	50	1	10395000	4226	20.30	1.73	12	0.10	2002.00	23561.00	54500	20240429	-25.41	30600	20240307	32.84	54500	-25.41	20240429	30600	32.84	20240307	54500	-25.41	20240429	30600	32.84	20240307	2.62	N	001820	1000	103 억	659345	N	N	2	N	N
89	20240816	090124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	550	2	1.37	54916900	1354	4.98	40700	40800	40500	52300	28200	40250	40714.89	6.34	665	40916	40582	40166	39832	39416	40750	40000	104	12050	1000	30590	50	1	10395000	4241	20.38	1.73	12	0.01	2002.00	23561.00	54500	20240429	-25.14	30600	20240307	33.33	54500	-25.14	20240429	30600	33.33	20240307	54500	-25.14	20240429	30600	33.33	20240307	2.62	N	001820	1000	103 억	659345	N	N	2	N	N
90	20240814	160125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40250	1050	2	2.68	1075975650	26800	100.48	40100	40500	39750	50900	27450	39200	40148.33	6.33	1645	40266	39732	39066	38532	37866	40000	38800	104	11700	1000	29790	50	1	10395000	4184	20.10	1.71	12	0.26	2002.00	23561.00	54500	20240429	-26.15	30600	20240307	31.54	54500	-26.15	20240429	30600	31.54	20240307	54500	-26.15	20240429	30600	31.54	20240307	2.63	N	001820	1000	103 억	658136	N	N	2	N	N
91	20240814	150125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40250	1050	2	2.68	999660100	24904	93.37	40100	40500	39750	50900	27450	39200	40140.54	6.33	1370	40266	39732	39066	38532	37866	40000	38800	104	11700	1000	29790	50	1	10395000	4184	20.10	1.71	12	0.24	2002.00	23561.00	54500	20240429	-26.15	30600	20240307	31.54	54500	-26.15	20240429	30600	31.54	20240307	54500	-26.15	20240429	30600	31.54	20240307	2.63	N	001820	1000	103 억	658136	N	N	3	N	N
92	20240814	140126	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39850	650	2	1.66	849020350	21144	79.27	40100	40500	39750	50900	27450	39200	40154.20	6.33	-291	40266	39732	39066	38532	37866	40000	38800	104	11700	1000	29790	50	1	10395000	4142	19.91	1.69	12	0.20	2002.00	23561.00	54500	20240429	-26.88	30600	20240307	30.23	54500	-26.88	20240429	30600	30.23	20240307	54500	-26.88	20240429	30600	30.23	20240307	2.63	N	001820	1000	103 억	658136	N	N	3	N	N
93	20240814	130125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39850	650	2	1.66	743650500	18503	69.37	40100	40500	39750	50900	27450	39200	40190.81	6.33	-1049	40266	39732	39066	38532	37866	40000	38800	104	11700	1000	29790	50	1	10395000	4142	19.91	1.69	12	0.18	2002.00	23561.00	54500	20240429	-26.88	30600	20240307	30.23	54500	-26.88	20240429	30600	30.23	20240307	54500	-26.88	20240429	30600	30.23	20240307	2.63	N	001820	1000	103 억	658136	N	N	3	N	N
94	20240814	120125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	950	2	2.42	656566900	16334	61.24	40100	40500	39750	50900	27450	39200	40196.33	6.33	-478	40266	39732	39066	38532	37866	40000	38800	104	11700	1000	29790	50	1	10395000	4174	20.05	1.70	12	0.16	2002.00	23561.00	54500	20240429	-26.33	30600	20240307	31.21	54500	-26.33	20240429	30600	31.21	20240307	54500	-26.33	20240429	30600	31.21	20240307	2.63	N	001820	1000	103 억	658136	N	N	3	N	N
95	20240814	110124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	1100	2	2.81	542606200	13499	50.61	40100	40500	39750	50900	27450	39200	40196.03	6.33	-488	40266	39732	39066	38532	37866	40000	38800	104	11700	1000	29790	50	1	10395000	4189	20.13	1.71	12	0.13	2002.00	23561.00	54500	20240429	-26.06	30600	20240307	31.70	54500	-26.06	20240429	30600	31.70	20240307	54500	-26.06	20240429	30600	31.70	20240307	2.63	N	001820	1000	103 억	658136	N	N	3	N	N
96	20240814	100125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	950	2	2.42	250705450	6266	23.49	40100	40200	39750	50900	27450	39200	40010.45	6.33	766	40266	39732	39066	38532	37866	40000	38800	104	11700	1000	29790	50	1	10395000	4174	20.05	1.70	12	0.06	2002.00	23561.00	54500	20240429	-26.33	30600	20240307	31.21	54500	-26.33	20240429	30600	31.21	20240307	54500	-26.33	20240429	30600	31.21	20240307	2.63	N	001820	1000	103 억	658136	N	N	3	N	N
97	20240814	090138	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39950	750	2	1.91	16838750	420	1.57	40100	40150	39950	50900	27450	39200	40092.26	6.33	-106	40266	39732	39066	38532	37866	40000	38800	104	11700	1000	29790	50	1	10395000	4153	19.96	1.70	12	0.00	2002.00	23561.00	54500	20240429	-26.70	30600	20240307	30.56	54500	-26.70	20240429	30600	30.56	20240307	54500	-26.70	20240429	30600	30.56	20240307	2.63	N	001820	1000	103 억	658136	N	N	3	N	N
98	20240813	160124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39200	-200	5	-0.51	1028070450	26273	113.27	39150	39600	38400	51200	27600	39400	39130.16	6.33	152	40266	39832	39316	38882	38366	40050	39100	104	11800	1000	29940	50	1	10395000	4075	19.58	1.66	12	0.25	2002.00	23561.00	54500	20240429	-28.07	30600	20240307	28.10	54500	-28.07	20240429	30600	28.10	20240307	54500	-28.07	20240429	30600	28.10	20240307	2.61	N	001820	1000	103 억	657831	N	N	3	N	N
99	20240813	150125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39450	50	2	0.13	920220350	23528	101.43	39150	39600	38400	51200	27600	39400	39111.71	6.33	-271	40266	39832	39316	38882	38366	40050	39100	104	11800	1000	29940	50	1	10395000	4101	19.71	1.67	12	0.23	2002.00	23561.00	54500	20240429	-27.61	30600	20240307	28.92	54500	-27.61	20240429	30600	28.92	20240307	54500	-27.61	20240429	30600	28.92	20240307	2.61	N	001820	1000	103 억	657831	N	N	2	N	N
100	20240813	140124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39300	-100	5	-0.25	827539150	21176	91.29	39150	39600	38400	51200	27600	39400	39079.11	6.33	-13	40266	39832	39316	38882	38366	40050	39100	104	11800	1000	29940	50	1	10395000	4085	19.63	1.67	12	0.20	2002.00	23561.00	54500	20240429	-27.89	30600	20240307	28.43	54500	-27.89	20240429	30600	28.43	20240307	54500	-27.89	20240429	30600	28.43	20240307	2.61	N	001820	1000	103 억	657831	N	N	2	N	N
101	20240813	130124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39400	0	3	0.00	755977800	19361	83.47	39150	39600	38400	51200	27600	39400	39046.42	6.33	430	40266	39832	39316	38882	38366	40050	39100	104	11800	1000	29940	50	1	10395000	4096	19.68	1.67	12	0.19	2002.00	23561.00	54500	20240429	-27.71	30600	20240307	28.76	54500	-27.71	20240429	30600	28.76	20240307	54500	-27.71	20240429	30600	28.76	20240307	2.61	N	001820	1000	103 억	657831	N	N	2	N	N
102	20240813	120124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39350	-50	5	-0.13	630976700	16192	69.81	39150	39600	38400	51200	27600	39400	38968.42	6.33	1537	40266	39832	39316	38882	38366	40050	39100	104	11800	1000	29940	50	1	10395000	4090	19.66	1.67	12	0.16	2002.00	23561.00	54500	20240429	-27.80	30600	20240307	28.59	54500	-27.80	20240429	30600	28.59	20240307	54500	-27.80	20240429	30600	28.59	20240307	2.61	N	001820	1000	103 억	657831	N	N	2	N	N
103	20240813	110123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39300	-100	5	-0.25	557283650	14310	61.69	39150	39600	38400	51200	27600	39400	38943.65	6.33	1276	40266	39832	39316	38882	38366	40050	39100	104	11800	1000	29940	50	1	10395000	4085	19.63	1.67	12	0.14	2002.00	23561.00	54500	20240429	-27.89	30600	20240307	28.43	54500	-27.89	20240429	30600	28.43	20240307	54500	-27.89	20240429	30600	28.43	20240307	2.61	N	001820	1000	103 억	657831	N	N	2	N	N
104	20240813	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	-350	5	-0.89	394319900	10134	43.69	39150	39600	38400	51200	27600	39400	38910.59	6.33	1976	40266	39832	39316	38882	38366	40050	39100	104	11800	1000	29940	50	1	10395000	4059	19.51	1.66	12	0.10	2002.00	23561.00	54500	20240429	-28.35	30600	20240307	27.61	54500	-28.35	20240429	30600	27.61	20240307	54500	-28.35	20240429	30600	27.61	20240307	2.61	N	001820	1000	103 억	657831	N	N	2	N	N
105	20240813	090124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39250	-150	5	-0.38	7371300	188	0.81	39150	39400	39150	51200	27600	39400	39209.04	6.33	33	40266	39832	39316	38882	38366	40050	39100	104	11800	1000	29940	50	1	10395000	4080	19.61	1.67	12	0.00	2002.00	23561.00	54500	20240429	-27.98	30600	20240307	28.27	54500	-27.98	20240429	30600	28.27	20240307	54500	-27.98	20240429	30600	28.27	20240307	2.61	N	001820	1000	103 억	657831	N	N	2	N	N
106	20240812	160124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39400	450	2	1.16	913788200	23169	67.54	38800	39750	38800	50600	27300	38950	39440.17	6.34	-2071	40516	39732	39166	38382	37816	39450	38100	104	11650	1000	29600	50	1	10395000	4096	19.68	1.67	12	0.22	2002.00	23561.00	54500	20240429	-27.71	30600	20240307	28.76	54500	-27.71	20240429	30600	28.76	20240307	54500	-27.71	20240429	30600	28.76	20240307	2.62	N	001820	1000	103 억	659003	N	N	2	N	N
107	20240812	150125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39600	650	2	1.67	840520250	21314	62.14	38800	39750	38800	50600	27300	38950	39435.12	6.34	-2188	40516	39732	39166	38382	37816	39450	38100	104	11650	1000	29600	50	1	10395000	4116	19.78	1.68	12	0.21	2002.00	23561.00	54500	20240429	-27.34	30600	20240307	29.41	54500	-27.34	20240429	30600	29.41	20240307	54500	-27.34	20240429	30600	29.41	20240307	2.62	N	001820	1000	103 억	659003	N	N	0	N	N
108	20240812	140124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39650	700	2	1.80	718734500	18237	53.17	38800	39750	38800	50600	27300	38950	39410.79	6.34	-1789	40516	39732	39166	38382	37816	39450	38100	104	11650	1000	29600	50	1	10395000	4122	19.81	1.68	12	0.18	2002.00	23561.00	54500	20240429	-27.25	30600	20240307	29.58	54500	-27.25	20240429	30600	29.58	20240307	54500	-27.25	20240429	30600	29.58	20240307	2.62	N	001820	1000	103 억	659003	N	N	0	N	N
109	20240812	130124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39400	450	2	1.16	592062800	15024	43.80	38800	39750	38800	50600	27300	38950	39407.80	6.34	-1438	40516	39732	39166	38382	37816	39450	38100	104	11650	1000	29600	50	1	10395000	4096	19.68	1.67	12	0.14	2002.00	23561.00	54500	20240429	-27.71	30600	20240307	28.76	54500	-27.71	20240429	30600	28.76	20240307	54500	-27.71	20240429	30600	28.76	20240307	2.62	N	001820	1000	103 억	659003	N	N	0	N	N
110	20240812	120124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39500	550	2	1.41	510784550	12964	37.79	38800	39750	38800	50600	27300	38950	39400.23	6.34	-1470	40516	39732	39166	38382	37816	39450	38100	104	11650	1000	29600	50	1	10395000	4106	19.73	1.68	12	0.12	2002.00	23561.00	54500	20240429	-27.52	30600	20240307	29.08	54500	-27.52	20240429	30600	29.08	20240307	54500	-27.52	20240429	30600	29.08	20240307	2.62	N	001820	1000	103 억	659003	N	N	0	N	N
111	20240812	110123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39400	450	2	1.16	446642600	11340	33.06	38800	39750	38800	50600	27300	38950	39386.47	6.34	-1502	40516	39732	39166	38382	37816	39450	38100	104	11650	1000	29600	50	1	10395000	4096	19.68	1.67	12	0.11	2002.00	23561.00	54500	20240429	-27.71	30600	20240307	28.76	54500	-27.71	20240429	30600	28.76	20240307	54500	-27.71	20240429	30600	28.76	20240307	2.62	N	001820	1000	103 억	659003	N	N	0	N	N
112	20240812	100124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39300	350	2	0.90	305882550	7761	22.63	38800	39750	38800	50600	27300	38950	39412.78	6.34	-1566	40516	39732	39166	38382	37816	39450	38100	104	11650	1000	29600	50	1	10395000	4085	19.63	1.67	12	0.07	2002.00	23561.00	54500	20240429	-27.89	30600	20240307	28.43	54500	-27.89	20240429	30600	28.43	20240307	54500	-27.89	20240429	30600	28.43	20240307	2.62	N	001820	1000	103 억	659003	N	N	0	N	N
113	20240812	090123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39350	400	2	1.03	15294750	394	1.15	38800	39350	38800	50600	27300	38950	38819.16	6.34	38	40516	39732	39166	38382	37816	39450	38100	104	11650	1000	29600	50	1	10395000	4090	19.66	1.67	12	0.00	2002.00	23561.00	54500	20240429	-27.80	30600	20240307	28.59	54500	-27.80	20240429	30600	28.59	20240307	54500	-27.80	20240429	30600	28.59	20240307	2.62	N	001820	1000	103 억	659003	N	N	0	N	N
114	20240809	160123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38950	350	2	0.91	1343853600	34174	69.77	39600	39950	38600	50100	27050	38600	39330.83	6.44	-10785	40533	39566	38333	37366	36133	40050	37850	104	11500	1000	29330	50	1	10395000	4049	19.46	1.65	12	0.33	2002.00	23561.00	54500	20240429	-28.53	30600	20240307	27.29	54500	-28.53	20240429	30600	27.29	20240307	54500	-28.53	20240429	30600	27.29	20240307	2.65	N	001820	1000	103 억	669011	N	N	0	N	N
115	20240809	150124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	450	2	1.17	1259571100	32009	65.35	39600	39950	38600	50100	27050	38600	39350.53	6.44	-10400	40533	39566	38333	37366	36133	40050	37850	104	11500	1000	29330	50	1	10395000	4059	19.51	1.66	12	0.31	2002.00	23561.00	54500	20240429	-28.35	30600	20240307	27.61	54500	-28.35	20240429	30600	27.61	20240307	54500	-28.35	20240429	30600	27.61	20240307	2.65	N	001820	1000	103 억	669011	N	N	0	N	N
116	20240809	140125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	0	3	0.00	1145474000	29080	59.37	39600	39950	38600	50100	27050	38600	39390.44	6.44	-11050	40533	39566	38333	37366	36133	40050	37850	104	11500	1000	29330	50	1	10395000	4012	19.28	1.64	12	0.28	2002.00	23561.00	54500	20240429	-29.17	30600	20240307	26.14	54500	-29.17	20240429	30600	26.14	20240307	54500	-29.17	20240429	30600	26.14	20240307	2.65	N	001820	1000	103 억	669011	N	N	0	N	N
117	20240809	130124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39300	700	2	1.81	937284250	23735	48.46	39600	39950	39050	50100	27050	38600	39489.54	6.44	-9630	40533	39566	38333	37366	36133	40050	37850	104	11500	1000	29330	50	1	10395000	4085	19.63	1.67	12	0.23	2002.00	23561.00	54500	20240429	-27.89	30600	20240307	28.43	54500	-27.89	20240429	30600	28.43	20240307	54500	-27.89	20240429	30600	28.43	20240307	2.65	N	001820	1000	103 억	669011	N	N	0	N	N
118	20240809	120123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39550	950	2	2.46	795886600	20150	41.14	39600	39950	39050	50100	27050	38600	39498.09	6.44	-8370	40533	39566	38333	37366	36133	40050	37850	104	11500	1000	29330	50	1	10395000	4111	19.76	1.68	12	0.19	2002.00	23561.00	54500	20240429	-27.43	30600	20240307	29.25	54500	-27.43	20240429	30600	29.25	20240307	54500	-27.43	20240429	30600	29.25	20240307	2.65	N	001820	1000	103 억	669011	N	N	0	N	N
119	20240809	110123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39400	800	2	2.07	712795350	18046	36.85	39600	39950	39050	50100	27050	38600	39498.80	6.44	-7583	40533	39566	38333	37366	36133	40050	37850	104	11500	1000	29330	50	1	10395000	4096	19.68	1.67	12	0.17	2002.00	23561.00	54500	20240429	-27.71	30600	20240307	28.76	54500	-27.71	20240429	30600	28.76	20240307	54500	-27.71	20240429	30600	28.76	20240307	2.65	N	001820	1000	103 억	669011	N	N	0	N	N
120	20240809	100125	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39700	1100	2	2.85	360496400	9101	18.58	39600	39950	39400	50100	27050	38600	39610.64	6.44	-1199	40533	39566	38333	37366	36133	40050	37850	104	11500	1000	29330	50	1	10395000	4127	19.83	1.68	12	0.09	2002.00	23561.00	54500	20240429	-27.16	30600	20240307	29.74	54500	-27.16	20240429	30600	29.74	20240307	54500	-27.16	20240429	30600	29.74	20240307	2.65	N	001820	1000	103 억	669011	N	N	0	N	N
121	20240809	090124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39950	1350	2	3.50	44626950	1125	2.30	39600	39950	39500	50100	27050	38600	39668.40	6.44	119	40533	39566	38333	37366	36133	40050	37850	104	11500	1000	29330	50	1	10395000	4153	19.96	1.70	12	0.01	2002.00	23561.00	54500	20240429	-26.70	30600	20240307	30.56	54500	-26.70	20240429	30600	30.56	20240307	54500	-26.70	20240429	30600	30.56	20240307	2.65	N	001820	1000	103 억	669011	N	N	0	N	N
122	20240808	160124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	450	2	1.18	1888471750	48657	82.89	37500	39300	37100	49550	26750	38150	38811.98	6.53	-10296	40250	39200	38100	37050	35950	39725	37575	104	11400	1000	28990	50	1	10395000	4012	19.28	1.64	12	0.47	2002.00	23561.00	54500	20240429	-29.17	30600	20240307	26.14	54500	-29.17	20240429	30600	26.14	20240307	54500	-29.17	20240429	30600	26.14	20240307	2.87	N	001820	1000	103 억	678983	N	N	0	N	N
123	20240808	150123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	550	2	1.44	1694282650	43619	74.31	37500	39300	37100	49550	26750	38150	38842.77	6.53	-9719	40250	39200	38100	37050	35950	39725	37575	104	11400	1000	28990	50	1	10395000	4023	19.33	1.64	12	0.42	2002.00	23561.00	54500	20240429	-28.99	30600	20240307	26.47	54500	-28.99	20240429	30600	26.47	20240307	54500	-28.99	20240429	30600	26.47	20240307	2.87	N	001820	1000	103 억	678983	N	N	0	N	N
124	20240808	140124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	900	2	2.36	1563794600	40263	68.59	37500	39300	37100	49550	26750	38150	38839.50	6.53	-9190	40250	39200	38100	37050	35950	39725	37575	104	11400	1000	28990	50	1	10395000	4059	19.51	1.66	12	0.39	2002.00	23561.00	54500	20240429	-28.35	30600	20240307	27.61	54500	-28.35	20240429	30600	27.61	20240307	54500	-28.35	20240429	30600	27.61	20240307	2.87	N	001820	1000	103 억	678983	N	N	0	N	N
125	20240808	130124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	900	2	2.36	1434916150	36958	62.96	37500	39300	37100	49550	26750	38150	38825.59	6.53	-8397	40250	39200	38100	37050	35950	39725	37575	104	11400	1000	28990	50	1	10395000	4059	19.51	1.66	12	0.36	2002.00	23561.00	54500	20240429	-28.35	30600	20240307	27.61	54500	-28.35	20240429	30600	27.61	20240307	54500	-28.35	20240429	30600	27.61	20240307	2.87	N	001820	1000	103 억	678983	N	N	0	N	N
126	20240808	120124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	900	2	2.36	1170044250	30193	51.44	37500	39300	37100	49550	26750	38150	38752.17	6.53	-6239	40250	39200	38100	37050	35950	39725	37575	104	11400	1000	28990	50	1	10395000	4059	19.51	1.66	12	0.29	2002.00	23561.00	54500	20240429	-28.35	30600	20240307	27.61	54500	-28.35	20240429	30600	27.61	20240307	54500	-28.35	20240429	30600	27.61	20240307	2.87	N	001820	1000	103 억	678983	N	N	0	N	N
127	20240808	110124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38900	750	2	1.97	971392650	25095	42.75	37500	39300	37100	49550	26750	38150	38708.61	6.53	-4216	40250	39200	38100	37050	35950	39725	37575	104	11400	1000	28990	50	1	10395000	4044	19.43	1.65	12	0.24	2002.00	23561.00	54500	20240429	-28.62	30600	20240307	27.12	54500	-28.62	20240429	30600	27.12	20240307	54500	-28.62	20240429	30600	27.12	20240307	2.87	N	001820	1000	103 억	678983	N	N	0	N	N
128	20240808	100122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	900	2	2.36	746305000	19311	32.90	37500	39300	37100	49550	26750	38150	38646.63	6.53	-1723	40250	39200	38100	37050	35950	39725	37575	104	11400	1000	28990	50	1	10395000	4059	19.51	1.66	12	0.19	2002.00	23561.00	54500	20240429	-28.35	30600	20240307	27.61	54500	-28.35	20240429	30600	27.61	20240307	54500	-28.35	20240429	30600	27.61	20240307	2.87	N	001820	1000	103 억	678983	N	N	0	N	N
129	20240808	090123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-600	5	-1.57	36796500	982	1.67	37500	37550	37100	49550	26750	38150	37470.98	6.53	258	40250	39200	38100	37050	35950	39725	37575	104	11400	1000	28990	50	1	10395000	3903	18.76	1.59	12	0.01	2002.00	23561.00	54500	20240429	-31.10	30600	20240307	22.71	54500	-31.10	20240429	30600	22.71	20240307	54500	-31.10	20240429	30600	22.71	20240307	2.87	N	001820	1000	103 억	678983	N	N	0	N	N
130	20240807	160121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	1050	2	2.83	2215386350	58225	44.93	37100	39150	37000	48200	26000	37100	38048.74	6.62	-10173	40533	38816	36683	34966	32833	39675	35825	104	11100	1000	28190	50	1	10395000	3966	19.06	1.62	12	0.56	2002.00	23561.00	54500	20240429	-30.00	30600	20240307	24.67	54500	-30.00	20240429	30600	24.67	20240307	54500	-30.00	20240429	30600	24.67	20240307	3.21	N	001820	1000	103 억	688124	N	N	6	N	N
131	20240807	150123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	1300	2	3.50	2114222200	55578	42.89	37100	39150	37000	48200	26000	37100	38040.73	6.62	-9797	40533	38816	36683	34966	32833	39675	35825	104	11100	1000	28190	50	1	10395000	3992	19.18	1.63	12	0.53	2002.00	23561.00	54500	20240429	-29.54	30600	20240307	25.49	54500	-29.54	20240429	30600	25.49	20240307	54500	-29.54	20240429	30600	25.49	20240307	3.21	N	001820	1000	103 억	688124	N	N	6	N	N
132	20240807	140124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38800	1700	2	4.58	1813016950	47762	36.86	37100	39150	37000	48200	26000	37100	37959.51	6.62	-6733	40533	38816	36683	34966	32833	39675	35825	104	11100	1000	28190	50	1	10395000	4033	19.38	1.65	12	0.46	2002.00	23561.00	54500	20240429	-28.81	30600	20240307	26.80	54500	-28.81	20240429	30600	26.80	20240307	54500	-28.81	20240429	30600	26.80	20240307	3.21	N	001820	1000	103 억	688124	N	N	6	N	N
133	20240807	130124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	1650	2	4.45	1543318200	40825	31.51	37100	38950	37000	48200	26000	37100	37803.37	6.62	-3479	40533	38816	36683	34966	32833	39675	35825	104	11100	1000	28190	50	1	10395000	4028	19.36	1.64	12	0.39	2002.00	23561.00	54500	20240429	-28.90	30600	20240307	26.63	54500	-28.90	20240429	30600	26.63	20240307	54500	-28.90	20240429	30600	26.63	20240307	3.21	N	001820	1000	103 억	688124	N	N	6	N	N
134	20240807	120124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	1600	2	4.31	1361208250	36130	27.88	37100	38800	37000	48200	26000	37100	37675.39	6.62	-1517	40533	38816	36683	34966	32833	39675	35825	104	11100	1000	28190	50	1	10395000	4023	19.33	1.64	12	0.35	2002.00	23561.00	54500	20240429	-28.99	30600	20240307	26.47	54500	-28.99	20240429	30600	26.47	20240307	54500	-28.99	20240429	30600	26.47	20240307	3.21	N	001820	1000	103 억	688124	N	N	6	N	N
135	20240807	110123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	1250	2	3.37	1092631100	29158	22.50	37100	38600	37000	48200	26000	37100	37472.85	6.62	-1117	40533	38816	36683	34966	32833	39675	35825	104	11100	1000	28190	50	1	10395000	3986	19.16	1.63	12	0.28	2002.00	23561.00	54500	20240429	-29.63	30600	20240307	25.33	54500	-29.63	20240429	30600	25.33	20240307	54500	-29.63	20240429	30600	25.33	20240307	3.21	N	001820	1000	103 억	688124	N	N	6	N	N
136	20240807	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	50	2	0.13	622457350	16694	12.88	37100	37700	37050	48200	26000	37100	37286.36	6.62	-1281	40533	38816	36683	34966	32833	39675	35825	104	11100	1000	28190	50	1	10395000	3862	18.56	1.58	12	0.16	2002.00	23561.00	54500	20240429	-31.83	30600	20240307	21.41	54500	-31.83	20240429	30600	21.41	20240307	54500	-31.83	20240429	30600	21.41	20240307	3.21	N	001820	1000	103 억	688124	N	N	6	N	N
137	20240807	090124	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	150	2	0.40	22595300	609	0.47	37100	37250	37100	48200	26000	37100	37102.32	6.62	-2	40533	38816	36683	34966	32833	39675	35825	104	11100	1000	28190	50	1	10395000	3872	18.61	1.58	12	0.01	2002.00	23561.00	54500	20240429	-31.65	30600	20240307	21.73	54500	-31.65	20240429	30600	21.73	20240307	54500	-31.65	20240429	30600	21.73	20240307	3.21	N	001820	1000	103 억	688124	N	N	6	N	N
138	20240806	160122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	2600	2	7.54	4713645900	128701	69.59	34550	38400	34550	44850	24150	34500	36624.07	6.49	14467	42300	38400	35900	32000	29500	37150	30750	104	10350	1000	26220	50	1	10395000	3857	18.53	1.57	12	1.24	2002.00	23561.00	54500	20240429	-31.93	30600	20240307	21.24	54500	-31.93	20240429	30600	21.24	20240307	54500	-31.93	20240429	30600	21.24	20240307	3.38	N	001820	1000	103 억	674994	N	N	6	N	N
139	20240806	150123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	3000	2	8.70	4475278050	122291	66.12	34550	38400	34550	44850	24150	34500	36597.05	6.49	15054	42300	38400	35900	32000	29500	37150	30750	104	10350	1000	26220	50	1	10395000	3898	18.73	1.59	12	1.18	2002.00	23561.00	54500	20240429	-31.19	30600	20240307	22.55	54500	-31.19	20240429	30600	22.55	20240307	54500	-31.19	20240429	30600	22.55	20240307	3.38	N	001820	1000	103 억	674994	N	N	0	N	N
140	20240806	140122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	2750	2	7.97	4173606300	114206	61.75	34550	38400	34550	44850	24150	34500	36546.35	6.49	13429	42300	38400	35900	32000	29500	37150	30750	104	10350	1000	26220	50	1	10395000	3872	18.61	1.58	12	1.10	2002.00	23561.00	54500	20240429	-31.65	30600	20240307	21.73	54500	-31.65	20240429	30600	21.73	20240307	54500	-31.65	20240429	30600	21.73	20240307	3.38	N	001820	1000	103 억	674994	N	N	0	N	N
141	20240806	130123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	2900	2	8.41	3890285200	106628	57.65	34550	38400	34550	44850	24150	34500	36486.53	6.49	15487	42300	38400	35900	32000	29500	37150	30750	104	10350	1000	26220	50	1	10395000	3888	18.68	1.59	12	1.03	2002.00	23561.00	54500	20240429	-31.38	30600	20240307	22.22	54500	-31.38	20240429	30600	22.22	20240307	54500	-31.38	20240429	30600	22.22	20240307	3.38	N	001820	1000	103 억	674994	N	N	0	N	N
142	20240806	120122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	2700	2	7.83	3745095250	102759	55.56	34550	38400	34550	44850	24150	34500	36447.34	6.49	14481	42300	38400	35900	32000	29500	37150	30750	104	10350	1000	26220	50	1	10395000	3867	18.58	1.58	12	0.99	2002.00	23561.00	54500	20240429	-31.74	30600	20240307	21.57	54500	-31.74	20240429	30600	21.57	20240307	54500	-31.74	20240429	30600	21.57	20240307	3.38	N	001820	1000	103 억	674994	N	N	0	N	N
143	20240806	110123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	2750	2	7.97	3613172750	99224	53.65	34550	38400	34550	44850	24150	34500	36416.25	6.49	14431	42300	38400	35900	32000	29500	37150	30750	104	10350	1000	26220	50	1	10395000	3872	18.61	1.58	12	0.95	2002.00	23561.00	54500	20240429	-31.65	30600	20240307	21.73	54500	-31.65	20240429	30600	21.73	20240307	54500	-31.65	20240429	30600	21.73	20240307	3.38	N	001820	1000	103 억	674994	N	N	0	N	N
144	20240806	100123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	3650	2	10.58	2912158250	80528	43.54	34550	38400	34550	44850	24150	34500	36165.39	6.49	14821	42300	38400	35900	32000	29500	37150	30750	104	10350	1000	26220	50	1	10395000	3966	19.06	1.62	12	0.77	2002.00	23561.00	54500	20240429	-30.00	30600	20240307	24.67	54500	-30.00	20240429	30600	24.67	20240307	54500	-30.00	20240429	30600	24.67	20240307	3.38	N	001820	1000	103 억	674994	N	N	0	N	N
145	20240806	090122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35900	1400	2	4.06	936820800	26972	14.58	34550	36200	34550	44850	24150	34500	34733.96	6.49	7090	42300	38400	35900	32000	29500	37150	30750	104	10350	1000	26220	50	1	10395000	3732	17.93	1.52	12	0.26	2002.00	23561.00	54500	20240429	-34.13	30600	20240307	17.32	54500	-34.13	20240429	30600	17.32	20240307	54500	-34.13	20240429	30600	17.32	20240307	3.38	N	001820	1000	103 억	674994	N	N	0	N	N
146	20240805	160122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34500	-6300	5	-15.44	6690135450	182843	234.16	39200	39800	33400	53000	28600	40800	36594.01	5.99	54632	43300	42050	41250	40000	39200	41650	39600	104	12200	1000	31000	50	1	10395000	3586	17.23	1.46	12	1.76	2002.00	23561.00	54500	20240429	-36.70	30600	20240307	12.75	54500	-36.70	20240429	30600	12.75	20240307	54500	-36.70	20240429	30600	12.75	20240307	3.41	N	001820	1000	103 억	622502	N	N	7	N	N
147	20240805	150122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34350	-6450	5	-15.81	5517806100	148597	190.30	39200	39800	33600	53000	28600	40800	37132.69	5.99	42865	43300	42050	41250	40000	39200	41650	39600	104	12200	1000	31000	50	1	10395000	3571	17.16	1.46	12	1.43	2002.00	23561.00	54500	20240429	-36.97	30600	20240307	12.25	54500	-36.97	20240429	30600	12.25	20240307	54500	-36.97	20240429	30600	12.25	20240307	3.41	N	001820	1000	103 억	622502	N	N	7	N	N
148	20240805	140122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36350	-4450	5	-10.91	4394080950	116213	148.83	39200	39800	36000	53000	28600	40800	37810.58	5.99	30113	43300	42050	41250	40000	39200	41650	39600	104	12200	1000	31000	50	1	10395000	3779	18.16	1.54	12	1.12	2002.00	23561.00	54500	20240429	-33.30	30600	20240307	18.79	54500	-33.30	20240429	30600	18.79	20240307	54500	-33.30	20240429	30600	18.79	20240307	3.41	N	001820	1000	103 억	622502	N	N	7	N	N
149	20240805	130122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	-3800	5	-9.31	3304707650	86496	110.77	39200	39800	36650	53000	28600	40800	38206.48	5.99	17059	43300	42050	41250	40000	39200	41650	39600	104	12200	1000	31000	50	1	10395000	3846	18.48	1.57	12	0.83	2002.00	23561.00	54500	20240429	-32.11	30600	20240307	20.92	54500	-32.11	20240429	30600	20.92	20240307	54500	-32.11	20240429	30600	20.92	20240307	3.41	N	001820	1000	103 억	622502	N	N	7	N	N
150	20240805	120122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-3050	5	-7.48	2295740850	59368	76.03	39200	39800	37600	53000	28600	40800	38669.67	5.99	2997	43300	42050	41250	40000	39200	41650	39600	104	12200	1000	31000	50	1	10395000	3924	18.86	1.60	12	0.57	2002.00	23561.00	54500	20240429	-30.73	30600	20240307	23.37	54500	-30.73	20240429	30600	23.37	20240307	54500	-30.73	20240429	30600	23.37	20240307	3.41	N	001820	1000	103 억	622502	N	N	7	N	N
151	20240805	110122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-2300	5	-5.64	1736311500	44638	57.17	39200	39800	38400	53000	28600	40800	38897.61	5.99	1234	43300	42050	41250	40000	39200	41650	39600	104	12200	1000	31000	50	1	10395000	4002	19.23	1.63	12	0.43	2002.00	23561.00	54500	20240429	-29.36	30600	20240307	25.82	54500	-29.36	20240429	30600	25.82	20240307	54500	-29.36	20240429	30600	25.82	20240307	3.41	N	001820	1000	103 억	622502	N	N	7	N	N
152	20240805	100122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39100	-1700	5	-4.17	1214550700	31141	39.88	39200	39800	38600	53000	28600	40800	39001.66	5.99	3709	43300	42050	41250	40000	39200	41650	39600	104	12200	1000	31000	50	1	10395000	4064	19.53	1.66	12	0.30	2002.00	23561.00	54500	20240429	-28.26	30600	20240307	27.78	54500	-28.26	20240429	30600	27.78	20240307	54500	-28.26	20240429	30600	27.78	20240307	3.41	N	001820	1000	103 억	622502	N	N	7	N	N
153	20240805	090121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39400	-1400	5	-3.43	131461450	3351	4.29	39200	39800	39000	53000	28600	40800	39230.51	5.99	1317	43300	42050	41250	40000	39200	41650	39600	104	12200	1000	31000	50	1	10395000	4096	19.68	1.67	12	0.03	2002.00	23561.00	54500	20240429	-27.71	30600	20240307	28.76	54500	-27.71	20240429	30600	28.76	20240307	54500	-27.71	20240429	30600	28.76	20240307	3.41	N	001820	1000	103 억	622502	N	N	7	N	N
154	20240802	160122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	-2700	5	-6.21	3204560700	77182	144.64	42200	42500	40450	56500	30450	43500	41519.97	5.97	1450	45066	44282	43516	42732	41966	43900	42350	104	13000	1000	33060	50	1	10395000	4241	20.38	1.73	12	0.74	2002.00	23561.00	54500	20240429	-25.14	30600	20240307	33.33	54500	-25.14	20240429	30600	33.33	20240307	54500	-25.14	20240429	30600	33.33	20240307	3.42	N	001820	1000	103 억	620717	N	N	7	N	N
155	20240802	150121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	-2500	5	-5.75	2875018050	69119	129.53	42200	42500	40450	56500	30450	43500	41595.19	5.97	918	45066	44282	43516	42732	41966	43900	42350	104	13000	1000	33060	50	1	10395000	4262	20.48	1.74	12	0.66	2002.00	23561.00	54500	20240429	-24.77	30600	20240307	33.99	54500	-24.77	20240429	30600	33.99	20240307	54500	-24.77	20240429	30600	33.99	20240307	3.42	N	001820	1000	103 억	620717	N	N	21	N	N
156	20240802	140121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41450	-2050	5	-4.71	2038732750	48708	91.28	42200	42500	41300	56500	30450	43500	41856.22	5.97	-3093	45066	44282	43516	42732	41966	43900	42350	104	13000	1000	33060	50	1	10395000	4309	20.70	1.76	12	0.47	2002.00	23561.00	54500	20240429	-23.94	30600	20240307	35.46	54500	-23.94	20240429	30600	35.46	20240307	54500	-23.94	20240429	30600	35.46	20240307	3.42	N	001820	1000	103 억	620717	N	N	21	N	N
157	20240802	130121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41850	-1650	5	-3.79	1874415350	44767	83.89	42200	42500	41300	56500	30450	43500	41870.47	5.97	-2171	45066	44282	43516	42732	41966	43900	42350	104	13000	1000	33060	50	1	10395000	4350	20.90	1.78	12	0.43	2002.00	23561.00	54500	20240429	-23.21	30600	20240307	36.76	54500	-23.21	20240429	30600	36.76	20240307	54500	-23.21	20240429	30600	36.76	20240307	3.42	N	001820	1000	103 억	620717	N	N	21	N	N
158	20240802	120123	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41850	-1650	5	-3.79	1690452450	40362	75.64	42200	42500	41300	56500	30450	43500	41882.28	5.97	-67	45066	44282	43516	42732	41966	43900	42350	104	13000	1000	33060	50	1	10395000	4350	20.90	1.78	12	0.39	2002.00	23561.00	54500	20240429	-23.21	30600	20240307	36.76	54500	-23.21	20240429	30600	36.76	20240307	54500	-23.21	20240429	30600	36.76	20240307	3.42	N	001820	1000	103 억	620717	N	N	21	N	N
159	20240802	110122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41850	-1650	5	-3.79	1148584250	27317	51.19	42200	42500	41800	56500	30450	43500	42046.50	5.97	2041	45066	44282	43516	42732	41966	43900	42350	104	13000	1000	33060	50	1	10395000	4350	20.90	1.78	12	0.26	2002.00	23561.00	54500	20240429	-23.21	30600	20240307	36.76	54500	-23.21	20240429	30600	36.76	20240307	54500	-23.21	20240429	30600	36.76	20240307	3.42	N	001820	1000	103 억	620717	N	N	21	N	N
160	20240802	100121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41950	-1550	5	-3.56	851810850	20232	37.92	42200	42500	41800	56500	30450	43500	42102.16	5.97	1806	45066	44282	43516	42732	41966	43900	42350	104	13000	1000	33060	50	1	10395000	4361	20.95	1.78	12	0.19	2002.00	23561.00	54500	20240429	-23.03	30600	20240307	37.09	54500	-23.03	20240429	30600	37.09	20240307	54500	-23.03	20240429	30600	37.09	20240307	3.42	N	001820	1000	103 억	620717	N	N	21	N	N
161	20240802	090122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42200	-1300	5	-2.99	72705350	1723	3.23	42200	42350	42150	56500	30450	43500	42196.95	5.97	566	45066	44282	43516	42732	41966	43900	42350	104	13000	1000	33060	50	1	10395000	4387	21.08	1.79	12	0.02	2002.00	23561.00	54500	20240429	-22.57	30600	20240307	37.91	54500	-22.57	20240429	30600	37.91	20240307	54500	-22.57	20240429	30600	37.91	20240307	3.42	N	001820	1000	103 억	620717	N	N	21	N	N
162	20240801	160121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43500	-200	5	-0.46	2320793800	53165	82.98	43950	44300	42750	56800	30600	43700	43652.92	6.07	-10527	45300	44500	42900	42100	40500	44900	42500	104	13100	1000	33210	50	1	10395000	4522	21.73	1.85	12	0.51	2002.00	23561.00	54500	20240429	-20.18	30600	20240307	42.16	54500	-20.18	20240429	30600	42.16	20240307	54500	-20.18	20240429	30600	42.16	20240307	3.47	N	001820	1000	103 억	631232	N	N	21	N	N
163	20240801	150122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44000	300	2	0.69	2206851700	50562	78.91	43950	44300	42750	56800	30600	43700	43646.45	6.07	-9505	45300	44500	42900	42100	40500	44900	42500	104	13100	1000	33210	50	1	10395000	4574	21.98	1.87	12	0.49	2002.00	23561.00	54500	20240429	-19.27	30600	20240307	43.79	54500	-19.27	20240429	30600	43.79	20240307	54500	-19.27	20240429	30600	43.79	20240307	3.47	N	001820	1000	103 억	631232	N	N	1	N	N
164	20240801	140122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43650	-50	5	-0.11	1754856950	40252	62.82	43950	44300	42750	56800	30600	43700	43596.76	6.07	-10270	45300	44500	42900	42100	40500	44900	42500	104	13100	1000	33210	50	1	10395000	4537	21.80	1.85	12	0.39	2002.00	23561.00	54500	20240429	-19.91	30600	20240307	42.65	54500	-19.91	20240429	30600	42.65	20240307	54500	-19.91	20240429	30600	42.65	20240307	3.47	N	001820	1000	103 억	631232	N	N	1	N	N
165	20240801	130121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43850	150	2	0.34	1542607200	35397	55.24	43950	44300	42750	56800	30600	43700	43580.17	6.07	-6493	45300	44500	42900	42100	40500	44900	42500	104	13100	1000	33210	50	1	10395000	4558	21.90	1.86	12	0.34	2002.00	23561.00	54500	20240429	-19.54	30600	20240307	43.30	54500	-19.54	20240429	30600	43.30	20240307	54500	-19.54	20240429	30600	43.30	20240307	3.47	N	001820	1000	103 억	631232	N	N	1	N	N
166	20240801	120120	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43450	-250	5	-0.57	1348847300	30965	48.33	43950	44300	42750	56800	30600	43700	43560.38	6.07	-4914	45300	44500	42900	42100	40500	44900	42500	104	13100	1000	33210	50	1	10395000	4517	21.70	1.84	12	0.30	2002.00	23561.00	54500	20240429	-20.28	30600	20240307	41.99	54500	-20.28	20240429	30600	41.99	20240307	54500	-20.28	20240429	30600	41.99	20240307	3.47	N	001820	1000	103 억	631232	N	N	1	N	N
167	20240801	110121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43200	-500	5	-1.14	1184918500	27196	42.45	43950	44300	42750	56800	30600	43700	43569.59	6.07	-4404	45300	44500	42900	42100	40500	44900	42500	104	13100	1000	33210	50	1	10395000	4491	21.58	1.83	12	0.26	2002.00	23561.00	54500	20240429	-20.73	30600	20240307	41.18	54500	-20.73	20240429	30600	41.18	20240307	54500	-20.73	20240429	30600	41.18	20240307	3.47	N	001820	1000	103 억	631232	N	N	1	N	N
168	20240801	100121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43700	0	3	0.00	761664950	17419	27.19	43950	44300	43300	56800	30600	43700	43726.10	6.07	-3845	45300	44500	42900	42100	40500	44900	42500	104	13100	1000	33210	50	1	10395000	4543	21.83	1.85	12	0.17	2002.00	23561.00	54500	20240429	-19.82	30600	20240307	42.81	54500	-19.82	20240429	30600	42.81	20240307	54500	-19.82	20240429	30600	42.81	20240307	3.47	N	001820	1000	103 억	631232	N	N	1	N	N
169	20240801	090121	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44150	450	2	1.03	51125300	1160	1.81	43950	44200	43950	56800	30600	43700	44073.53	6.07	116	45300	44500	42900	42100	40500	44900	42500	104	13100	1000	33210	50	1	10395000	4589	22.05	1.87	12	0.01	2002.00	23561.00	54500	20240429	-18.99	30600	20240307	44.28	54500	-18.99	20240429	30600	44.28	20240307	54500	-18.99	20240429	30600	44.28	20240307	3.47	N	001820	1000	103 억	631232	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History