KissMeData/005680/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	160208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8800	0	3	0.00	97824350	11115	31.71	8800	8840	8750	11440	6160	8800	8801.11	36.34	-4810	8966	8882	8826	8742	8686	8855	8715	100	2640	500	6510	10	1	20000000	1760	12.72	0.33	12	0.06	692.00	26481.00	12110	20240430	-27.33	7800	20231031	12.82	12110	-27.33	20240430	8200	7.32	20240805	12110	-27.33	20240430	7800	12.82	20231031	0.58	N	005680	500	100 억	7267674	N	N	8	N	N
3	20240830	150209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8820	20	2	0.23	86935270	9879	28.19	8800	8840	8750	11440	6160	8800	8800.01	36.34	-4756	8966	8882	8826	8742	8686	8855	8715	100	2640	500	6510	10	1	20000000	1764	12.75	0.33	12	0.05	692.00	26481.00	12110	20240430	-27.17	7800	20231031	13.08	12110	-27.17	20240430	8200	7.56	20240805	12110	-27.17	20240430	7800	13.08	20231031	0.58	N	005680	500	100 억	7267674	N	N	8	N	N
4	20240830	140211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8830	30	2	0.34	80694580	9172	26.17	8800	8830	8750	11440	6160	8800	8797.93	36.34	-4704	8966	8882	8826	8742	8686	8855	8715	100	2640	500	6510	10	1	20000000	1766	12.76	0.33	12	0.05	692.00	26481.00	12110	20240430	-27.09	7800	20231031	13.21	12110	-27.09	20240430	8200	7.68	20240805	12110	-27.09	20240430	7800	13.21	20231031	0.58	N	005680	500	100 억	7267674	N	N	8	N	N
5	20240830	130208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8790	-10	5	-0.11	74295700	8444	24.09	8800	8830	8750	11440	6160	8800	8798.64	36.34	-4105	8966	8882	8826	8742	8686	8855	8715	100	2640	500	6510	10	1	20000000	1758	12.70	0.33	12	0.04	692.00	26481.00	12110	20240430	-27.42	7800	20231031	12.69	12110	-27.42	20240430	8200	7.20	20240805	12110	-27.42	20240430	7800	12.69	20231031	0.58	N	005680	500	100 억	7267674	N	N	8	N	N
6	20240830	120210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8820	20	2	0.23	48952420	5558	15.86	8800	8830	8770	11440	6160	8800	8807.56	36.34	-2510	8966	8882	8826	8742	8686	8855	8715	100	2640	500	6510	10	1	20000000	1764	12.75	0.33	12	0.03	692.00	26481.00	12110	20240430	-27.17	7800	20231031	13.08	12110	-27.17	20240430	8200	7.56	20240805	12110	-27.17	20240430	7800	13.08	20231031	0.58	N	005680	500	100 억	7267674	N	N	8	N	N
7	20240830	110209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8830	30	2	0.34	37178910	4223	12.05	8800	8830	8770	11440	6160	8800	8803.91	36.34	-1233	8966	8882	8826	8742	8686	8855	8715	100	2640	500	6510	10	1	20000000	1766	12.76	0.33	12	0.02	692.00	26481.00	12110	20240430	-27.09	7800	20231031	13.21	12110	-27.09	20240430	8200	7.68	20240805	12110	-27.09	20240430	7800	13.21	20231031	0.58	N	005680	500	100 억	7267674	N	N	8	N	N
8	20240830	100212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8800	0	3	0.00	25723260	2924	8.34	8800	8830	8770	11440	6160	8800	8797.28	36.34	-175	8966	8882	8826	8742	8686	8855	8715	100	2640	500	6510	10	1	20000000	1760	12.72	0.33	12	0.01	692.00	26481.00	12110	20240430	-27.33	7800	20231031	12.82	12110	-27.33	20240430	8200	7.32	20240805	12110	-27.33	20240430	7800	12.82	20231031	0.58	N	005680	500	100 억	7267674	N	N	8	N	N
9	20240830	090211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8800	0	3	0.00	4752000	540	1.54	8800	8800	8800	11440	6160	8800	8800.00	36.34	60	8966	8882	8826	8742	8686	8855	8715	100	2640	500	6510	10	1	20000000	1760	12.72	0.33	12	0.00	692.00	26481.00	12110	20240430	-27.33	7800	20231031	12.82	12110	-27.33	20240430	8200	7.32	20240805	12110	-27.33	20240430	7800	12.82	20231031	0.58	N	005680	500	100 억	7267674	N	N	8	N	N
10	20240829	160210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8800	-130	5	-1.46	308910000	35047	114.78	8910	8910	8770	11600	6260	8930	8814.16	36.44	-19011	9103	9016	8913	8826	8723	8965	8775	100	2670	500	6600	10	1	20000000	1760	12.72	0.33	12	0.18	692.00	26481.00	12110	20240430	-27.33	7800	20231031	12.82	12110	-27.33	20240430	8200	7.32	20240805	12110	-27.33	20240430	7800	12.82	20231031	0.60	N	005680	500	100 억	7288226	N	N	8	N	N
11	20240829	150212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8800	-130	5	-1.46	271325570	30777	100.79	8910	8910	8770	11600	6260	8930	8815.86	36.44	-17938	9103	9016	8913	8826	8723	8965	8775	100	2670	500	6600	10	1	20000000	1760	12.72	0.33	12	0.15	692.00	26481.00	12110	20240430	-27.33	7800	20231031	12.82	12110	-27.33	20240430	8200	7.32	20240805	12110	-27.33	20240430	7800	12.82	20231031	0.60	N	005680	500	100 억	7288226	N	N	31	N	N
12	20240829	140212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8820	-110	5	-1.23	249161850	28259	92.55	8910	8910	8770	11600	6260	8930	8817.08	36.44	-17613	9103	9016	8913	8826	8723	8965	8775	100	2670	500	6600	10	1	20000000	1764	12.75	0.33	12	0.14	692.00	26481.00	12110	20240430	-27.17	7800	20231031	13.08	12110	-27.17	20240430	8200	7.56	20240805	12110	-27.17	20240430	7800	13.08	20231031	0.60	N	005680	500	100 억	7288226	N	N	31	N	N
13	20240829	130212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8790	-140	5	-1.57	214638000	24332	79.69	8910	8910	8770	11600	6260	8930	8821.22	36.44	-16066	9103	9016	8913	8826	8723	8965	8775	100	2670	500	6600	10	1	20000000	1758	12.70	0.33	12	0.12	692.00	26481.00	12110	20240430	-27.42	7800	20231031	12.69	12110	-27.42	20240430	8200	7.20	20240805	12110	-27.42	20240430	7800	12.69	20231031	0.60	N	005680	500	100 억	7288226	N	N	31	N	N
14	20240829	120210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8810	-120	5	-1.34	127484430	14425	47.24	8910	8910	8800	11600	6260	8930	8837.74	36.44	-7842	9103	9016	8913	8826	8723	8965	8775	100	2670	500	6600	10	1	20000000	1762	12.73	0.33	12	0.07	692.00	26481.00	12110	20240430	-27.25	7800	20231031	12.95	12110	-27.25	20240430	8200	7.44	20240805	12110	-27.25	20240430	7800	12.95	20231031	0.60	N	005680	500	100 억	7288226	N	N	31	N	N
15	20240829	110213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8840	-90	5	-1.01	86810510	9811	32.13	8910	8910	8800	11600	6260	8930	8848.28	36.44	-5901	9103	9016	8913	8826	8723	8965	8775	100	2670	500	6600	10	1	20000000	1768	12.77	0.33	12	0.05	692.00	26481.00	12110	20240430	-27.00	7800	20231031	13.33	12110	-27.00	20240430	8200	7.80	20240805	12110	-27.00	20240430	7800	13.33	20231031	0.60	N	005680	500	100 억	7288226	N	N	31	N	N
16	20240829	100211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8830	-100	5	-1.12	79102600	8940	29.28	8910	8910	8800	11600	6260	8930	8848.17	36.44	-5558	9103	9016	8913	8826	8723	8965	8775	100	2670	500	6600	10	1	20000000	1766	12.76	0.33	12	0.04	692.00	26481.00	12110	20240430	-27.09	7800	20231031	13.21	12110	-27.09	20240430	8200	7.68	20240805	12110	-27.09	20240430	7800	13.21	20231031	0.60	N	005680	500	100 억	7288226	N	N	31	N	N
17	20240829	090212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8850	-80	5	-0.90	9911530	1114	3.65	8910	8910	8850	11600	6260	8930	8897.24	36.44	-707	9103	9016	8913	8826	8723	8965	8775	100	2670	500	6600	10	1	20000000	1770	12.79	0.33	12	0.01	692.00	26481.00	12110	20240430	-26.92	7800	20231031	13.46	12110	-26.92	20240430	8200	7.93	20240805	12110	-26.92	20240430	7800	13.46	20231031	0.60	N	005680	500	100 억	7288226	N	N	31	N	N
18	20240828	160207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8930	-70	5	-0.78	271824190	30534	70.51	9000	9000	8810	11700	6300	9000	8902.29	36.52	-14301	9153	9076	8973	8896	8793	9115	8935	100	2700	500	6660	10	1	20000000	1786	12.90	0.34	12	0.15	692.00	26481.00	12110	20240430	-26.26	7800	20231031	14.49	12110	-26.26	20240430	8200	8.90	20240805	12110	-26.26	20240430	7800	14.49	20231031	0.58	N	005680	500	100 억	7303587	N	N	31	N	N
19	20240828	150208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8900	-100	5	-1.11	238425420	26781	61.85	9000	9000	8810	11700	6300	9000	8902.78	36.52	-12345	9153	9076	8973	8896	8793	9115	8935	100	2700	500	6660	10	1	20000000	1780	12.86	0.34	12	0.13	692.00	26481.00	12110	20240430	-26.51	7800	20231031	14.10	12110	-26.51	20240430	8200	8.54	20240805	12110	-26.51	20240430	7800	14.10	20231031	0.58	N	005680	500	100 억	7303587	N	N	8	N	N
20	20240828	140208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8870	-130	5	-1.44	230475000	25887	59.78	9000	9000	8810	11700	6300	9000	8903.12	36.52	-11863	9153	9076	8973	8896	8793	9115	8935	100	2700	500	6660	10	1	20000000	1774	12.82	0.33	12	0.13	692.00	26481.00	12110	20240430	-26.75	7800	20231031	13.72	12110	-26.75	20240430	8200	8.17	20240805	12110	-26.75	20240430	7800	13.72	20231031	0.58	N	005680	500	100 억	7303587	N	N	8	N	N
21	20240828	130208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8900	-100	5	-1.11	98675520	11048	25.51	9000	9000	8900	11700	6300	9000	8931.53	36.52	-3907	9153	9076	8973	8896	8793	9115	8935	100	2700	500	6660	10	1	20000000	1780	12.86	0.34	12	0.06	692.00	26481.00	12110	20240430	-26.51	7800	20231031	14.10	12110	-26.51	20240430	8200	8.54	20240805	12110	-26.51	20240430	7800	14.10	20231031	0.58	N	005680	500	100 억	7303587	N	N	8	N	N
22	20240828	120209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8920	-80	5	-0.89	59948310	6701	15.47	9000	9000	8910	11700	6300	9000	8946.17	36.52	-2830	9153	9076	8973	8896	8793	9115	8935	100	2700	500	6660	10	1	20000000	1784	12.89	0.34	12	0.03	692.00	26481.00	12110	20240430	-26.34	7800	20231031	14.36	12110	-26.34	20240430	8200	8.78	20240805	12110	-26.34	20240430	7800	14.36	20231031	0.58	N	005680	500	100 억	7303587	N	N	8	N	N
23	20240828	110208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8920	-80	5	-0.89	51832280	5792	13.38	9000	9000	8910	11700	6300	9000	8948.94	36.52	-2136	9153	9076	8973	8896	8793	9115	8935	100	2700	500	6660	10	1	20000000	1784	12.89	0.34	12	0.03	692.00	26481.00	12110	20240430	-26.34	7800	20231031	14.36	12110	-26.34	20240430	8200	8.78	20240805	12110	-26.34	20240430	7800	14.36	20231031	0.58	N	005680	500	100 억	7303587	N	N	8	N	N
24	20240828	100212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8990	-10	5	-0.11	14920010	1662	3.84	9000	9000	8950	11700	6300	9000	8977.14	36.52	4	9153	9076	8973	8896	8793	9115	8935	100	2700	500	6660	10	1	20000000	1798	12.99	0.34	12	0.01	692.00	26481.00	12110	20240430	-25.76	7800	20231031	15.26	12110	-25.76	20240430	8200	9.63	20240805	12110	-25.76	20240430	7800	15.26	20231031	0.58	N	005680	500	100 억	7303587	N	N	8	N	N
25	20240828	090211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8970	-30	5	-0.33	3633780	404	0.93	9000	9000	8970	11700	6300	9000	8994.50	36.52	187	9153	9076	8973	8896	8793	9115	8935	100	2700	500	6660	10	1	20000000	1794	12.96	0.34	12	0.00	692.00	26481.00	12110	20240430	-25.93	7800	20231031	15.00	12110	-25.93	20240430	8200	9.39	20240805	12110	-25.93	20240430	7800	15.00	20231031	0.58	N	005680	500	100 억	7303587	N	N	8	N	N
26	20240827	160209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9000	110	2	1.24	388925530	43303	121.51	8880	9050	8870	11550	6230	8890	8981.49	36.43	17078	9083	8986	8933	8836	8783	8960	8810	100	2660	500	6570	10	1	20000000	1800	13.01	0.34	12	0.22	692.00	26481.00	12110	20240430	-25.68	7800	20231031	15.38	12110	-25.68	20240430	8200	9.76	20240805	12110	-25.68	20240430	7800	15.38	20231031	0.62	N	005680	500	100 억	7286470	N	N	8	N	N
27	20240827	150207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9000	110	2	1.24	367986710	40976	114.98	8880	9050	8870	11550	6230	8890	8980.54	36.43	16862	9083	8986	8933	8836	8783	8960	8810	100	2660	500	6570	10	1	20000000	1800	13.01	0.34	12	0.20	692.00	26481.00	12110	20240430	-25.68	7800	20231031	15.38	12110	-25.68	20240430	8200	9.76	20240805	12110	-25.68	20240430	7800	15.38	20231031	0.62	N	005680	500	100 억	7286470	N	N	0	N	N
28	20240827	140208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8990	100	2	1.12	336569180	37482	105.18	8880	9050	8870	11550	6230	8890	8979.49	36.43	15604	9083	8986	8933	8836	8783	8960	8810	100	2660	500	6570	10	1	20000000	1798	12.99	0.34	12	0.19	692.00	26481.00	12110	20240430	-25.76	7800	20231031	15.26	12110	-25.76	20240430	8200	9.63	20240805	12110	-25.76	20240430	7800	15.26	20231031	0.62	N	005680	500	100 억	7286470	N	N	0	N	N
29	20240827	130208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8980	90	2	1.01	320102850	35651	100.04	8880	9050	8870	11550	6230	8890	8978.79	36.43	15889	9083	8986	8933	8836	8783	8960	8810	100	2660	500	6570	10	1	20000000	1796	12.98	0.34	12	0.18	692.00	26481.00	12110	20240430	-25.85	7800	20231031	15.13	12110	-25.85	20240430	8200	9.51	20240805	12110	-25.85	20240430	7800	15.13	20231031	0.62	N	005680	500	100 억	7286470	N	N	0	N	N
30	20240827	120209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9000	110	2	1.24	309466820	34466	96.72	8880	9050	8870	11550	6230	8890	8978.90	36.43	15115	9083	8986	8933	8836	8783	8960	8810	100	2660	500	6570	10	1	20000000	1800	13.01	0.34	12	0.17	692.00	26481.00	12110	20240430	-25.68	7800	20231031	15.38	12110	-25.68	20240430	8200	9.76	20240805	12110	-25.68	20240430	7800	15.38	20231031	0.62	N	005680	500	100 억	7286470	N	N	0	N	N
31	20240827	110210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9020	130	2	1.46	118996100	13254	37.19	8880	9050	8870	11550	6230	8890	8978.13	36.43	771	9083	8986	8933	8836	8783	8960	8810	100	2660	500	6570	10	1	20000000	1804	13.03	0.34	12	0.07	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8200	10.00	20240805	12110	-25.52	20240430	7800	15.64	20231031	0.62	N	005680	500	100 억	7286470	N	N	0	N	N
32	20240827	100207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9050	160	2	1.80	76578510	8532	23.94	8880	9050	8870	11550	6230	8890	8975.45	36.43	-497	9083	8986	8933	8836	8783	8960	8810	100	2660	500	6570	10	1	20000000	1810	13.08	0.34	12	0.04	692.00	26481.00	12110	20240430	-25.27	7800	20231031	16.03	12110	-25.27	20240430	8200	10.37	20240805	12110	-25.27	20240430	7800	16.03	20231031	0.62	N	005680	500	100 억	7286470	N	N	0	N	N
33	20240827	090208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8870	-20	5	-0.22	3170110	357	1.00	8880	8880	8870	11550	6230	8890	8879.86	36.43	-94	9083	8986	8933	8836	8783	8960	8810	100	2660	500	6570	10	1	20000000	1774	12.82	0.33	12	0.00	692.00	26481.00	12110	20240430	-26.75	7800	20231031	13.72	12110	-26.75	20240430	8200	8.17	20240805	12110	-26.75	20240430	7800	13.72	20231031	0.62	N	005680	500	100 억	7286470	N	N	0	N	N
34	20240826	160206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8890	-140	5	-1.55	318132090	35635	141.42	9020	9030	8880	11730	6330	9030	8927.52	36.47	-7446	9130	9080	8980	8930	8830	9105	8955	100	2700	500	6680	10	1	20000000	1778	12.85	0.34	12	0.18	692.00	26481.00	12110	20240430	-26.59	7800	20231031	13.97	12110	-26.59	20240430	8200	8.41	20240805	12110	-26.59	20240430	7800	13.97	20231031	0.67	N	005680	500	100 억	7294405	N	N	3	N	N
35	20240826	150208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8890	-140	5	-1.55	292308410	32731	129.90	9020	9030	8880	11730	6330	9030	8930.63	36.47	-6083	9130	9080	8980	8930	8830	9105	8955	100	2700	500	6680	10	1	20000000	1778	12.85	0.34	12	0.16	692.00	26481.00	12110	20240430	-26.59	7800	20231031	13.97	12110	-26.59	20240430	8200	8.41	20240805	12110	-26.59	20240430	7800	13.97	20231031	0.67	N	005680	500	100 억	7294405	N	N	3	N	N
36	20240826	140208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8890	-140	5	-1.55	255902360	28634	113.64	9020	9030	8880	11730	6330	9030	8937.01	36.47	-4380	9130	9080	8980	8930	8830	9105	8955	100	2700	500	6680	10	1	20000000	1778	12.85	0.34	12	0.14	692.00	26481.00	12110	20240430	-26.59	7800	20231031	13.97	12110	-26.59	20240430	8200	8.41	20240805	12110	-26.59	20240430	7800	13.97	20231031	0.67	N	005680	500	100 억	7294405	N	N	3	N	N
37	20240826	130209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8910	-120	5	-1.33	232934130	26052	103.39	9020	9030	8880	11730	6330	9030	8941.12	36.47	-3760	9130	9080	8980	8930	8830	9105	8955	100	2700	500	6680	10	1	20000000	1782	12.88	0.34	12	0.13	692.00	26481.00	12110	20240430	-26.42	7800	20231031	14.23	12110	-26.42	20240430	8200	8.66	20240805	12110	-26.42	20240430	7800	14.23	20231031	0.67	N	005680	500	100 억	7294405	N	N	3	N	N
38	20240826	120206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8940	-90	5	-1.00	220662320	24675	97.92	9020	9030	8880	11730	6330	9030	8942.75	36.47	-2911	9130	9080	8980	8930	8830	9105	8955	100	2700	500	6680	10	1	20000000	1788	12.92	0.34	12	0.12	692.00	26481.00	12110	20240430	-26.18	7800	20231031	14.62	12110	-26.18	20240430	8200	9.02	20240805	12110	-26.18	20240430	7800	14.62	20231031	0.67	N	005680	500	100 억	7294405	N	N	3	N	N
39	20240826	110208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8990	-40	5	-0.44	208194440	23279	92.38	9020	9030	8880	11730	6330	9030	8943.44	36.47	-2344	9130	9080	8980	8930	8830	9105	8955	100	2700	500	6680	10	1	20000000	1798	12.99	0.34	12	0.12	692.00	26481.00	12110	20240430	-25.76	7800	20231031	15.26	12110	-25.76	20240430	8200	9.63	20240805	12110	-25.76	20240430	7800	15.26	20231031	0.67	N	005680	500	100 억	7294405	N	N	3	N	N
40	20240826	100208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9000	-30	5	-0.33	53214960	5917	23.48	9020	9030	8970	11730	6330	9030	8993.57	36.47	-2629	9130	9080	8980	8930	8830	9105	8955	100	2700	500	6680	10	1	20000000	1800	13.01	0.34	12	0.03	692.00	26481.00	12110	20240430	-25.68	7800	20231031	15.38	12110	-25.68	20240430	8200	9.76	20240805	12110	-25.68	20240430	7800	15.38	20231031	0.67	N	005680	500	100 억	7294405	N	N	3	N	N
41	20240826	090206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8990	-40	5	-0.44	729240	81	0.32	9020	9020	8990	11730	6330	9030	9002.96	36.47	-12	9130	9080	8980	8930	8830	9105	8955	100	2700	500	6680	10	1	20000000	1798	12.99	0.34	12	0.00	692.00	26481.00	12110	20240430	-25.76	7800	20231031	15.26	12110	-25.76	20240430	8200	9.63	20240805	12110	-25.76	20240430	7800	15.26	20231031	0.67	N	005680	500	100 억	7294405	N	N	3	N	N
42	20240823	160209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9030	60	2	0.67	225404590	25194	84.84	8920	9030	8880	11660	6280	8970	8946.76	36.45	4130	9163	9066	8933	8836	8703	9115	8885	100	2690	500	6630	10	1	20000000	1806	13.05	0.34	12	0.13	692.00	26481.00	12110	20240430	-25.43	7800	20231031	15.77	12110	-25.43	20240430	8200	10.12	20240805	12110	-25.43	20240430	7800	15.77	20231031	0.68	N	005680	500	100 억	7290869	N	N	3	N	N
43	20240823	150208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8950	-20	5	-0.22	142497400	15959	53.74	8920	8970	8880	11660	6280	8970	8928.97	36.45	4917	9163	9066	8933	8836	8703	9115	8885	100	2690	500	6630	10	1	20000000	1790	12.93	0.34	12	0.08	692.00	26481.00	12110	20240430	-26.09	7800	20231031	14.74	12110	-26.09	20240430	8200	9.15	20240805	12110	-26.09	20240430	7800	14.74	20231031	0.68	N	005680	500	100 억	7290869	N	N	0	N	N
44	20240823	140209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8940	-30	5	-0.33	125706280	14084	47.43	8920	8960	8880	11660	6280	8970	8925.47	36.45	4092	9163	9066	8933	8836	8703	9115	8885	100	2690	500	6630	10	1	20000000	1788	12.92	0.34	12	0.07	692.00	26481.00	12110	20240430	-26.18	7800	20231031	14.62	12110	-26.18	20240430	8200	9.02	20240805	12110	-26.18	20240430	7800	14.62	20231031	0.68	N	005680	500	100 억	7290869	N	N	0	N	N
45	20240823	130206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8920	-50	5	-0.56	92415910	10365	34.90	8920	8950	8880	11660	6280	8970	8916.15	36.45	2821	9163	9066	8933	8836	8703	9115	8885	100	2690	500	6630	10	1	20000000	1784	12.89	0.34	12	0.05	692.00	26481.00	12110	20240430	-26.34	7800	20231031	14.36	12110	-26.34	20240430	8200	8.78	20240805	12110	-26.34	20240430	7800	14.36	20231031	0.68	N	005680	500	100 억	7290869	N	N	0	N	N
46	20240823	120208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8900	-70	5	-0.78	75261680	8446	28.44	8920	8950	8880	11660	6280	8970	8910.93	36.45	1435	9163	9066	8933	8836	8703	9115	8885	100	2690	500	6630	10	1	20000000	1780	12.86	0.34	12	0.04	692.00	26481.00	12110	20240430	-26.51	7800	20231031	14.10	12110	-26.51	20240430	8200	8.54	20240805	12110	-26.51	20240430	7800	14.10	20231031	0.68	N	005680	500	100 억	7290869	N	N	0	N	N
47	20240823	110208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8900	-70	5	-0.78	50636180	5679	19.12	8920	8950	8880	11660	6280	8970	8916.39	36.45	1902	9163	9066	8933	8836	8703	9115	8885	100	2690	500	6630	10	1	20000000	1780	12.86	0.34	12	0.03	692.00	26481.00	12110	20240430	-26.51	7800	20231031	14.10	12110	-26.51	20240430	8200	8.54	20240805	12110	-26.51	20240430	7800	14.10	20231031	0.68	N	005680	500	100 억	7290869	N	N	0	N	N
48	20240823	100207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8900	-70	5	-0.78	39281190	4406	14.84	8920	8950	8880	11660	6280	8970	8915.39	36.45	1751	9163	9066	8933	8836	8703	9115	8885	100	2690	500	6630	10	1	20000000	1780	12.86	0.34	12	0.02	692.00	26481.00	12110	20240430	-26.51	7800	20231031	14.10	12110	-26.51	20240430	8200	8.54	20240805	12110	-26.51	20240430	7800	14.10	20231031	0.68	N	005680	500	100 억	7290869	N	N	0	N	N
49	20240823	090207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8880	-90	5	-1.00	4504400	505	1.70	8920	8920	8880	11660	6280	8970	8919.60	36.45	259	9163	9066	8933	8836	8703	9115	8885	100	2690	500	6630	10	1	20000000	1776	12.83	0.34	12	0.00	692.00	26481.00	12110	20240430	-26.67	7800	20231031	13.85	12110	-26.67	20240430	8200	8.29	20240805	12110	-26.67	20240430	7800	13.85	20231031	0.68	N	005680	500	100 억	7290869	N	N	0	N	N
50	20240822	160207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8970	-10	5	-0.11	264415970	29684	107.92	8940	9030	8800	11670	6290	8980	8907.60	36.49	-1609	9086	9032	8946	8892	8806	9060	8920	100	2690	500	6640	10	1	20000000	1794	12.96	0.34	12	0.15	692.00	26481.00	12110	20240430	-25.93	7800	20231031	15.00	12110	-25.93	20240430	8200	9.39	20240805	12110	-25.93	20240430	7800	15.00	20231031	0.67	N	005680	500	100 억	7297459	N	N	176	N	N
51	20240822	150207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8940	-40	5	-0.45	258610130	29036	105.57	8940	9030	8800	11670	6290	8980	8906.53	36.49	-1604	9086	9032	8946	8892	8806	9060	8920	100	2690	500	6640	10	1	20000000	1788	12.92	0.34	12	0.15	692.00	26481.00	12110	20240430	-26.18	7800	20231031	14.62	12110	-26.18	20240430	8200	9.02	20240805	12110	-26.18	20240430	7800	14.62	20231031	0.67	N	005680	500	100 억	7297459	N	N	176	N	N
52	20240822	140209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8940	-40	5	-0.45	253729360	28491	103.58	8940	9030	8800	11670	6290	8980	8905.60	36.49	-1651	9086	9032	8946	8892	8806	9060	8920	100	2690	500	6640	10	1	20000000	1788	12.92	0.34	12	0.14	692.00	26481.00	12110	20240430	-26.18	7800	20231031	14.62	12110	-26.18	20240430	8200	9.02	20240805	12110	-26.18	20240430	7800	14.62	20231031	0.67	N	005680	500	100 억	7297459	N	N	176	N	N
53	20240822	130207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8910	-70	5	-0.78	236079970	26516	96.40	8940	9030	8800	11670	6290	8980	8903.30	36.49	-1837	9086	9032	8946	8892	8806	9060	8920	100	2690	500	6640	10	1	20000000	1782	12.88	0.34	12	0.13	692.00	26481.00	12110	20240430	-26.42	7800	20231031	14.23	12110	-26.42	20240430	8200	8.66	20240805	12110	-26.42	20240430	7800	14.23	20231031	0.67	N	005680	500	100 억	7297459	N	N	176	N	N
54	20240822	120209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8910	-70	5	-0.78	216121150	24270	88.24	8940	9030	8800	11670	6290	8980	8904.87	36.49	-1668	9086	9032	8946	8892	8806	9060	8920	100	2690	500	6640	10	1	20000000	1782	12.88	0.34	12	0.12	692.00	26481.00	12110	20240430	-26.42	7800	20231031	14.23	12110	-26.42	20240430	8200	8.66	20240805	12110	-26.42	20240430	7800	14.23	20231031	0.67	N	005680	500	100 억	7297459	N	N	176	N	N
55	20240822	110207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8920	-60	5	-0.67	61958600	6907	25.11	8940	9030	8920	11670	6290	8980	8970.41	36.49	-1005	9086	9032	8946	8892	8806	9060	8920	100	2690	500	6640	10	1	20000000	1784	12.89	0.34	12	0.03	692.00	26481.00	12110	20240430	-26.34	7800	20231031	14.36	12110	-26.34	20240430	8200	8.78	20240805	12110	-26.34	20240430	7800	14.36	20231031	0.67	N	005680	500	100 억	7297459	N	N	176	N	N
56	20240822	100208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8960	-20	5	-0.22	49548390	5520	20.07	8940	9030	8930	11670	6290	8980	8976.16	36.49	-989	9086	9032	8946	8892	8806	9060	8920	100	2690	500	6640	10	1	20000000	1792	12.95	0.34	12	0.03	692.00	26481.00	12110	20240430	-26.01	7800	20231031	14.87	12110	-26.01	20240430	8200	9.27	20240805	12110	-26.01	20240430	7800	14.87	20231031	0.67	N	005680	500	100 억	7297459	N	N	176	N	N
57	20240822	090207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8930	-50	5	-0.56	151910	17	0.06	8940	8940	8930	11670	6290	8980	8935.88	36.49	-8	9086	9032	8946	8892	8806	9060	8920	100	2690	500	6640	10	1	20000000	1786	12.90	0.34	12	0.00	692.00	26481.00	12110	20240430	-26.26	7800	20231031	14.49	12110	-26.26	20240430	8200	8.90	20240805	12110	-26.26	20240430	7800	14.49	20231031	0.67	N	005680	500	100 억	7297459	N	N	176	N	N
58	20240821	160207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8980	0	3	0.00	245746420	27505	121.82	8940	9000	8860	11670	6290	8980	8934.61	36.47	7401	9080	9030	8950	8900	8820	9055	8925	100	2690	500	6640	10	1	20000000	1796	12.98	0.34	12	0.14	692.00	26481.00	12110	20240430	-25.85	7800	20231031	15.13	12110	-25.85	20240430	8200	9.51	20240805	12110	-25.85	20240430	7800	15.13	20231031	0.66	N	005680	500	100 억	7294022	N	N	176	N	N
59	20240821	150208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9000	20	2	0.22	219425990	24576	108.85	8940	9000	8860	11670	6290	8980	8928.47	36.47	7229	9080	9030	8950	8900	8820	9055	8925	100	2690	500	6640	10	1	20000000	1800	13.01	0.34	12	0.12	692.00	26481.00	12110	20240430	-25.68	7800	20231031	15.38	12110	-25.68	20240430	8200	9.76	20240805	12110	-25.68	20240430	7800	15.38	20231031	0.66	N	005680	500	100 억	7294022	N	N	30	N	N
60	20240821	140205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8920	-60	5	-0.67	196746130	22049	97.66	8940	8990	8860	11670	6290	8980	8923.13	36.47	7013	9080	9030	8950	8900	8820	9055	8925	100	2690	500	6640	10	1	20000000	1784	12.89	0.34	12	0.11	692.00	26481.00	12110	20240430	-26.34	7800	20231031	14.36	12110	-26.34	20240430	8200	8.78	20240805	12110	-26.34	20240430	7800	14.36	20231031	0.66	N	005680	500	100 억	7294022	N	N	30	N	N
61	20240821	130207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8910	-70	5	-0.78	190815550	21384	94.71	8940	8990	8860	11670	6290	8980	8923.29	36.47	7093	9080	9030	8950	8900	8820	9055	8925	100	2690	500	6640	10	1	20000000	1782	12.88	0.34	12	0.11	692.00	26481.00	12110	20240430	-26.42	7800	20231031	14.23	12110	-26.42	20240430	8200	8.66	20240805	12110	-26.42	20240430	7800	14.23	20231031	0.66	N	005680	500	100 억	7294022	N	N	30	N	N
62	20240821	120210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8910	-70	5	-0.78	184280580	20650	91.46	8940	8990	8860	11670	6290	8980	8924.00	36.47	7550	9080	9030	8950	8900	8820	9055	8925	100	2690	500	6640	10	1	20000000	1782	12.88	0.34	12	0.10	692.00	26481.00	12110	20240430	-26.42	7800	20231031	14.23	12110	-26.42	20240430	8200	8.66	20240805	12110	-26.42	20240430	7800	14.23	20231031	0.66	N	005680	500	100 억	7294022	N	N	30	N	N
63	20240821	110207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8910	-70	5	-0.78	180469780	20222	89.57	8940	8990	8860	11670	6290	8980	8924.43	36.47	7616	9080	9030	8950	8900	8820	9055	8925	100	2690	500	6640	10	1	20000000	1782	12.88	0.34	12	0.10	692.00	26481.00	12110	20240430	-26.42	7800	20231031	14.23	12110	-26.42	20240430	8200	8.66	20240805	12110	-26.42	20240430	7800	14.23	20231031	0.66	N	005680	500	100 억	7294022	N	N	30	N	N
64	20240821	100208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8960	-20	5	-0.22	139554840	15629	69.22	8940	8990	8860	11670	6290	8980	8929.22	36.47	6200	9080	9030	8950	8900	8820	9055	8925	100	2690	500	6640	10	1	20000000	1792	12.95	0.34	12	0.08	692.00	26481.00	12110	20240430	-26.01	7800	20231031	14.87	12110	-26.01	20240430	8200	9.27	20240805	12110	-26.01	20240430	7800	14.87	20231031	0.66	N	005680	500	100 억	7294022	N	N	30	N	N
65	20240821	090206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8940	-40	5	-0.45	3037620	340	1.51	8940	8940	8860	11670	6290	8980	8934.18	36.47	-210	9080	9030	8950	8900	8820	9055	8925	100	2690	500	6640	10	1	20000000	1788	12.92	0.34	12	0.00	692.00	26481.00	12110	20240430	-26.18	7800	20231031	14.62	12110	-26.18	20240430	8200	9.02	20240805	12110	-26.18	20240430	7800	14.62	20231031	0.66	N	005680	500	100 억	7294022	N	N	30	N	N
66	20240820	160205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8980	80	2	0.90	199352600	22337	63.68	8910	9000	8870	11570	6230	8900	8924.77	36.48	1396	9073	8986	8903	8816	8733	8985	8815	100	2670	500	6580	10	1	20000000	1796	12.98	0.34	12	0.11	692.00	26481.00	12110	20240430	-25.85	7800	20231031	15.13	12110	-25.85	20240430	8200	9.51	20240805	12110	-25.85	20240430	7800	15.13	20231031	0.66	N	005680	500	100 억	7295412	N	N	30	N	N
67	20240820	150207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8920	20	2	0.22	178866580	20053	57.17	8910	9000	8870	11570	6230	8900	8919.69	36.48	1498	9073	8986	8903	8816	8733	8985	8815	100	2670	500	6580	10	1	20000000	1784	12.89	0.34	12	0.10	692.00	26481.00	12110	20240430	-26.34	7800	20231031	14.36	12110	-26.34	20240430	8200	8.78	20240805	12110	-26.34	20240430	7800	14.36	20231031	0.66	N	005680	500	100 억	7295412	N	N	13	N	N
68	20240820	140206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8890	-10	5	-0.11	147781920	16567	47.23	8910	9000	8870	11570	6230	8900	8920.26	36.48	823	9073	8986	8903	8816	8733	8985	8815	100	2670	500	6580	10	1	20000000	1778	12.85	0.34	12	0.08	692.00	26481.00	12110	20240430	-26.59	7800	20231031	13.97	12110	-26.59	20240430	8200	8.41	20240805	12110	-26.59	20240430	7800	13.97	20231031	0.66	N	005680	500	100 억	7295412	N	N	13	N	N
69	20240820	130206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8900	0	3	0.00	125554530	14068	40.11	8910	9000	8870	11570	6230	8900	8924.83	36.48	654	9073	8986	8903	8816	8733	8985	8815	100	2670	500	6580	10	1	20000000	1780	12.86	0.34	12	0.07	692.00	26481.00	12110	20240430	-26.51	7800	20231031	14.10	12110	-26.51	20240430	8200	8.54	20240805	12110	-26.51	20240430	7800	14.10	20231031	0.66	N	005680	500	100 억	7295412	N	N	13	N	N
70	20240820	120206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8950	50	2	0.56	50276230	5612	16.00	8910	9000	8910	11570	6230	8900	8958.70	36.48	80	9073	8986	8903	8816	8733	8985	8815	100	2670	500	6580	10	1	20000000	1790	12.93	0.34	12	0.03	692.00	26481.00	12110	20240430	-26.09	7800	20231031	14.74	12110	-26.09	20240430	8200	9.15	20240805	12110	-26.09	20240430	7800	14.74	20231031	0.66	N	005680	500	100 억	7295412	N	N	13	N	N
71	20240820	110206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8940	40	2	0.45	46130470	5149	14.68	8910	9000	8910	11570	6230	8900	8959.11	36.48	247	9073	8986	8903	8816	8733	8985	8815	100	2670	500	6580	10	1	20000000	1788	12.92	0.34	12	0.03	692.00	26481.00	12110	20240430	-26.18	7800	20231031	14.62	12110	-26.18	20240430	8200	9.02	20240805	12110	-26.18	20240430	7800	14.62	20231031	0.66	N	005680	500	100 억	7295412	N	N	13	N	N
72	20240820	100206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8970	70	2	0.79	34591010	3862	11.01	8910	8980	8910	11570	6230	8900	8956.76	36.48	985	9073	8986	8903	8816	8733	8985	8815	100	2670	500	6580	10	1	20000000	1794	12.96	0.34	12	0.02	692.00	26481.00	12110	20240430	-25.93	7800	20231031	15.00	12110	-25.93	20240430	8200	9.39	20240805	12110	-25.93	20240430	7800	15.00	20231031	0.66	N	005680	500	100 억	7295412	N	N	13	N	N
73	20240820	090206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8910	10	2	0.11	1265220	142	0.40	8910	8910	8910	11570	6230	8900	8910.00	36.48	-21	9073	8986	8903	8816	8733	8985	8815	100	2670	500	6580	10	1	20000000	1782	12.88	0.34	12	0.00	692.00	26481.00	12110	20240430	-26.42	7800	20231031	14.23	12110	-26.42	20240430	8200	8.66	20240805	12110	-26.42	20240430	7800	14.23	20231031	0.66	N	005680	500	100 억	7295412	N	N	13	N	N
74	20240819	160205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8900	0	3	0.00	311163940	34975	114.28	8900	8990	8820	11570	6230	8900	8896.75	36.49	2411	9093	8996	8923	8826	8753	8960	8790	100	2670	500	6580	10	1	20000000	1780	12.86	0.34	12	0.17	692.00	26481.00	12110	20240430	-26.51	7800	20231031	14.10	12110	-26.51	20240430	8200	8.54	20240805	12110	-26.51	20240430	7800	14.10	20231031	0.64	N	005680	500	100 억	7298298	N	N	13	N	N
75	20240819	150205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8880	-20	5	-0.22	306191710	34415	112.45	8900	8990	8820	11570	6230	8900	8897.04	36.49	2576	9093	8996	8923	8826	8753	8960	8790	100	2670	500	6580	10	1	20000000	1776	12.83	0.34	12	0.17	692.00	26481.00	12110	20240430	-26.67	7800	20231031	13.85	12110	-26.67	20240430	8200	8.29	20240805	12110	-26.67	20240430	7800	13.85	20231031	0.64	N	005680	500	100 억	7298298	N	N	30	N	N
76	20240819	140206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8900	0	3	0.00	256718510	28848	94.26	8900	8990	8820	11570	6230	8900	8899.01	36.49	6249	9093	8996	8923	8826	8753	8960	8790	100	2670	500	6580	10	1	20000000	1780	12.86	0.34	12	0.14	692.00	26481.00	12110	20240430	-26.51	7800	20231031	14.10	12110	-26.51	20240430	8200	8.54	20240805	12110	-26.51	20240430	7800	14.10	20231031	0.64	N	005680	500	100 억	7298298	N	N	30	N	N
77	20240819	130207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8930	30	2	0.34	221767900	24925	81.44	8900	8990	8820	11570	6230	8900	8897.41	36.49	4474	9093	8996	8923	8826	8753	8960	8790	100	2670	500	6580	10	1	20000000	1786	12.90	0.34	12	0.12	692.00	26481.00	12110	20240430	-26.26	7800	20231031	14.49	12110	-26.26	20240430	8200	8.90	20240805	12110	-26.26	20240430	7800	14.49	20231031	0.64	N	005680	500	100 억	7298298	N	N	30	N	N
78	20240819	120205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8990	90	2	1.01	207580700	23339	76.26	8900	8990	8820	11570	6230	8900	8894.16	36.49	4603	9093	8996	8923	8826	8753	8960	8790	100	2670	500	6580	10	1	20000000	1798	12.99	0.34	12	0.12	692.00	26481.00	12110	20240430	-25.76	7800	20231031	15.26	12110	-25.76	20240430	8200	9.63	20240805	12110	-25.76	20240430	7800	15.26	20231031	0.64	N	005680	500	100 억	7298298	N	N	30	N	N
79	20240819	110206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8900	0	3	0.00	177729400	20010	65.38	8900	8970	8820	11570	6230	8900	8882.03	36.49	4510	9093	8996	8923	8826	8753	8960	8790	100	2670	500	6580	10	1	20000000	1780	12.86	0.34	12	0.10	692.00	26481.00	12110	20240430	-26.51	7800	20231031	14.10	12110	-26.51	20240430	8200	8.54	20240805	12110	-26.51	20240430	7800	14.10	20231031	0.64	N	005680	500	100 억	7298298	N	N	30	N	N
80	20240819	100205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8850	-50	5	-0.56	71951460	8118	26.53	8900	8970	8820	11570	6230	8900	8863.20	36.49	-121	9093	8996	8923	8826	8753	8960	8790	100	2670	500	6580	10	1	20000000	1770	12.79	0.33	12	0.04	692.00	26481.00	12110	20240430	-26.92	7800	20231031	13.46	12110	-26.92	20240430	8200	7.93	20240805	12110	-26.92	20240430	7800	13.46	20231031	0.64	N	005680	500	100 억	7298298	N	N	30	N	N
81	20240819	090205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8900	0	3	0.00	311500	35	0.11	8900	8900	8900	11570	6230	8900	8900.00	36.49	-5	9093	8996	8923	8826	8753	8960	8790	100	2670	500	6580	10	1	20000000	1780	12.86	0.34	12	0.00	692.00	26481.00	12110	20240430	-26.51	7800	20231031	14.10	12110	-26.51	20240430	8200	8.54	20240805	12110	-26.51	20240430	7800	14.10	20231031	0.64	N	005680	500	100 억	7298298	N	N	30	N	N
82	20240816	160204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8900	-10	5	-0.11	272604870	30604	78.81	8930	9020	8850	11580	6240	8910	8907.62	36.50	2377	9170	9040	8910	8780	8650	9105	8845	100	2670	500	6590	10	1	20000000	1780	12.86	0.34	12	0.15	692.00	26481.00	12110	20240430	-26.51	7800	20231031	14.10	12110	-26.51	20240430	8200	8.54	20240805	12110	-26.51	20240430	7800	14.10	20231031	0.64	N	005680	500	100 억	7300469	N	N	30	N	N
83	20240816	150206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8910	0	3	0.00	244487520	27445	70.67	8930	9020	8850	11580	6240	8910	8908.27	36.50	2233	9170	9040	8910	8780	8650	9105	8845	100	2670	500	6590	10	1	20000000	1782	12.88	0.34	12	0.14	692.00	26481.00	12110	20240430	-26.42	7800	20231031	14.23	12110	-26.42	20240430	8200	8.66	20240805	12110	-26.42	20240430	7800	14.23	20231031	0.64	N	005680	500	100 억	7300469	N	N	0	N	N
84	20240816	140206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8920	10	2	0.11	227062770	25493	65.65	8930	9020	8850	11580	6240	8910	8906.87	36.50	2210	9170	9040	8910	8780	8650	9105	8845	100	2670	500	6590	10	1	20000000	1784	12.89	0.34	12	0.13	692.00	26481.00	12110	20240430	-26.34	7800	20231031	14.36	12110	-26.34	20240430	8200	8.78	20240805	12110	-26.34	20240430	7800	14.36	20231031	0.64	N	005680	500	100 억	7300469	N	N	0	N	N
85	20240816	130207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8910	0	3	0.00	221347290	24852	64.00	8930	9020	8850	11580	6240	8910	8906.62	36.50	1827	9170	9040	8910	8780	8650	9105	8845	100	2670	500	6590	10	1	20000000	1782	12.88	0.34	12	0.12	692.00	26481.00	12110	20240430	-26.42	7800	20231031	14.23	12110	-26.42	20240430	8200	8.66	20240805	12110	-26.42	20240430	7800	14.23	20231031	0.64	N	005680	500	100 억	7300469	N	N	0	N	N
86	20240816	120205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8920	10	2	0.11	216667970	24327	62.65	8930	9020	8850	11580	6240	8910	8906.48	36.50	1919	9170	9040	8910	8780	8650	9105	8845	100	2670	500	6590	10	1	20000000	1784	12.89	0.34	12	0.12	692.00	26481.00	12110	20240430	-26.34	7800	20231031	14.36	12110	-26.34	20240430	8200	8.78	20240805	12110	-26.34	20240430	7800	14.36	20231031	0.64	N	005680	500	100 억	7300469	N	N	0	N	N
87	20240816	110205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8950	40	2	0.45	192246200	21592	55.60	8930	9020	8850	11580	6240	8910	8903.58	36.50	2386	9170	9040	8910	8780	8650	9105	8845	100	2670	500	6590	10	1	20000000	1790	12.93	0.34	12	0.11	692.00	26481.00	12110	20240430	-26.09	7800	20231031	14.74	12110	-26.09	20240430	8200	9.15	20240805	12110	-26.09	20240430	7800	14.74	20231031	0.64	N	005680	500	100 억	7300469	N	N	0	N	N
88	20240816	100204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8890	-20	5	-0.22	124704460	14007	36.07	8930	9020	8850	11580	6240	8910	8903.01	36.50	-868	9170	9040	8910	8780	8650	9105	8845	100	2670	500	6590	10	1	20000000	1778	12.85	0.34	12	0.07	692.00	26481.00	12110	20240430	-26.59	7800	20231031	13.97	12110	-26.59	20240430	8200	8.41	20240805	12110	-26.59	20240430	7800	13.97	20231031	0.64	N	005680	500	100 억	7300469	N	N	0	N	N
89	20240816	090205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8940	30	2	0.34	410880	46	0.12	8930	8940	8930	11580	6240	8910	8932.17	36.50	-5	9170	9040	8910	8780	8650	9105	8845	100	2670	500	6590	10	1	20000000	1788	12.92	0.34	12	0.00	692.00	26481.00	12110	20240430	-26.18	7800	20231031	14.62	12110	-26.18	20240430	8200	9.02	20240805	12110	-26.18	20240430	7800	14.62	20231031	0.64	N	005680	500	100 억	7300469	N	N	0	N	N
90	20240814	160206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8910	120	2	1.37	344633480	38821	74.13	8820	9040	8780	11420	6160	8790	8877.50	36.48	10710	8956	8872	8736	8652	8516	8915	8695	100	2630	500	6500	10	1	20000000	1782	12.88	0.34	12	0.19	692.00	26481.00	12110	20240430	-26.42	7800	20231031	14.23	12110	-26.42	20240430	8200	8.66	20240805	12110	-26.42	20240430	7800	14.23	20231031	0.63	N	005680	500	100 억	7296303	N	N	0	N	N
91	20240814	150205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8840	50	2	0.57	193783380	21953	41.92	8820	8860	8780	11420	6160	8790	8827.19	36.48	9497	8956	8872	8736	8652	8516	8915	8695	100	2630	500	6500	10	1	20000000	1768	12.77	0.33	12	0.11	692.00	26481.00	12110	20240430	-27.00	7800	20231031	13.33	12110	-27.00	20240430	8200	7.80	20240805	12110	-27.00	20240430	7800	13.33	20231031	0.63	N	005680	500	100 억	7296303	N	N	0	N	N
92	20240814	140207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8840	50	2	0.57	174801320	19806	37.82	8820	8860	8780	11420	6160	8790	8825.68	36.48	8593	8956	8872	8736	8652	8516	8915	8695	100	2630	500	6500	10	1	20000000	1768	12.77	0.33	12	0.10	692.00	26481.00	12110	20240430	-27.00	7800	20231031	13.33	12110	-27.00	20240430	8200	7.80	20240805	12110	-27.00	20240430	7800	13.33	20231031	0.63	N	005680	500	100 억	7296303	N	N	0	N	N
93	20240814	130206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8820	30	2	0.34	165478120	18752	35.81	8820	8860	8780	11420	6160	8790	8824.56	36.48	8207	8956	8872	8736	8652	8516	8915	8695	100	2630	500	6500	10	1	20000000	1764	12.75	0.33	12	0.09	692.00	26481.00	12110	20240430	-27.17	7800	20231031	13.08	12110	-27.17	20240430	8200	7.56	20240805	12110	-27.17	20240430	7800	13.08	20231031	0.63	N	005680	500	100 억	7296303	N	N	0	N	N
94	20240814	120206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8850	60	2	0.68	131251510	14881	28.42	8820	8860	8780	11420	6160	8790	8820.07	36.48	7642	8956	8872	8736	8652	8516	8915	8695	100	2630	500	6500	10	1	20000000	1770	12.79	0.33	12	0.07	692.00	26481.00	12110	20240430	-26.92	7800	20231031	13.46	12110	-26.92	20240430	8200	7.93	20240805	12110	-26.92	20240430	7800	13.46	20231031	0.63	N	005680	500	100 억	7296303	N	N	0	N	N
95	20240814	110205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8830	40	2	0.46	105629170	11984	22.88	8820	8860	8780	11420	6160	8790	8814.18	36.48	5864	8956	8872	8736	8652	8516	8915	8695	100	2630	500	6500	10	1	20000000	1766	12.76	0.33	12	0.06	692.00	26481.00	12110	20240430	-27.09	7800	20231031	13.21	12110	-27.09	20240430	8200	7.68	20240805	12110	-27.09	20240430	7800	13.21	20231031	0.63	N	005680	500	100 억	7296303	N	N	0	N	N
96	20240814	100204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8810	20	2	0.23	59033500	6708	12.81	8820	8840	8780	11420	6160	8790	8800.46	36.48	1522	8956	8872	8736	8652	8516	8915	8695	100	2630	500	6500	10	1	20000000	1762	12.73	0.33	12	0.03	692.00	26481.00	12110	20240430	-27.25	7800	20231031	12.95	12110	-27.25	20240430	8200	7.44	20240805	12110	-27.25	20240430	7800	12.95	20231031	0.63	N	005680	500	100 억	7296303	N	N	0	N	N
97	20240814	090224	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8810	20	2	0.23	1913900	217	0.41	8820	8820	8810	11420	6160	8790	8819.82	36.48	0	8956	8872	8736	8652	8516	8915	8695	100	2630	500	6500	10	1	20000000	1762	12.73	0.33	12	0.00	692.00	26481.00	12110	20240430	-27.25	7800	20231031	12.95	12110	-27.25	20240430	8200	7.44	20240805	12110	-27.25	20240430	7800	12.95	20231031	0.63	N	005680	500	100 억	7296303	N	N	0	N	N
98	20240813	160204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8790	10	2	0.11	454167220	52366	237.66	8780	8820	8600	11410	6150	8780	8672.94	36.60	-16034	8906	8842	8776	8712	8646	8875	8745	100	2630	500	6490	10	1	20000000	1758	12.70	0.33	12	0.26	692.00	26481.00	12110	20240430	-27.42	7800	20231031	12.69	12110	-27.42	20240430	8200	7.20	20240805	12110	-27.42	20240430	7800	12.69	20231031	0.65	N	005680	500	100 억	7320482	N	N	0	N	N
99	20240813	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8800	20	2	0.23	395841530	45718	207.49	8780	8800	8600	11410	6150	8780	8658.33	36.60	-11870	8906	8842	8776	8712	8646	8875	8745	100	2630	500	6490	10	1	20000000	1760	12.72	0.33	12	0.23	692.00	26481.00	12110	20240430	-27.33	7800	20231031	12.82	12110	-27.33	20240430	8200	7.32	20240805	12110	-27.33	20240430	7800	12.82	20231031	0.65	N	005680	500	100 억	7320482	N	N	0	N	N
100	20240813	140203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8670	-110	5	-1.25	356494920	41199	186.98	8780	8780	8600	11410	6150	8780	8653.00	36.60	-10275	8906	8842	8776	8712	8646	8875	8745	100	2630	500	6490	10	1	20000000	1734	12.53	0.33	12	0.21	692.00	26481.00	12110	20240430	-28.41	7800	20231031	11.15	12110	-28.41	20240430	8200	5.73	20240805	12110	-28.41	20240430	7800	11.15	20231031	0.65	N	005680	500	100 억	7320482	N	N	0	N	N
101	20240813	130204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8660	-120	5	-1.37	340686180	39373	178.69	8780	8780	8600	11410	6150	8780	8652.79	36.60	-9462	8906	8842	8776	8712	8646	8875	8745	100	2630	500	6490	10	1	20000000	1732	12.51	0.33	12	0.20	692.00	26481.00	12110	20240430	-28.49	7800	20231031	11.03	12110	-28.49	20240430	8200	5.61	20240805	12110	-28.49	20240430	7800	11.03	20231031	0.65	N	005680	500	100 억	7320482	N	N	0	N	N
102	20240813	120204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8640	-140	5	-1.59	305878180	35349	160.43	8780	8780	8600	11410	6150	8780	8653.09	36.60	-10008	8906	8842	8776	8712	8646	8875	8745	100	2630	500	6490	10	1	20000000	1728	12.49	0.33	12	0.18	692.00	26481.00	12110	20240430	-28.65	7800	20231031	10.77	12110	-28.65	20240430	8200	5.37	20240805	12110	-28.65	20240430	7800	10.77	20231031	0.65	N	005680	500	100 억	7320482	N	N	0	N	N
103	20240813	110203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8660	-120	5	-1.37	256194220	29600	134.34	8780	8780	8600	11410	6150	8780	8655.21	36.60	-9972	8906	8842	8776	8712	8646	8875	8745	100	2630	500	6490	10	1	20000000	1732	12.51	0.33	12	0.15	692.00	26481.00	12110	20240430	-28.49	7800	20231031	11.03	12110	-28.49	20240430	8200	5.61	20240805	12110	-28.49	20240430	7800	11.03	20231031	0.65	N	005680	500	100 억	7320482	N	N	0	N	N
104	20240813	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8620	-160	5	-1.82	170883830	19713	89.47	8780	8780	8610	11410	6150	8780	8668.59	36.60	-7902	8906	8842	8776	8712	8646	8875	8745	100	2630	500	6490	10	1	20000000	1724	12.46	0.33	12	0.10	692.00	26481.00	12110	20240430	-28.82	7800	20231031	10.51	12110	-28.82	20240430	8200	5.12	20240805	12110	-28.82	20240430	7800	10.51	20231031	0.65	N	005680	500	100 억	7320482	N	N	0	N	N
105	20240813	090203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8750	-30	5	-0.34	4151300	474	2.15	8780	8780	8750	11410	6150	8780	8758.02	36.60	-373	8906	8842	8776	8712	8646	8875	8745	100	2630	500	6490	10	1	20000000	1750	12.64	0.33	12	0.00	692.00	26481.00	12110	20240430	-27.75	7800	20231031	12.18	12110	-27.75	20240430	8200	6.71	20240805	12110	-27.75	20240430	7800	12.18	20231031	0.65	N	005680	500	100 억	7320482	N	N	0	N	N
106	20240812	160203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8780	30	2	0.34	192934430	22034	54.21	8710	8840	8710	11370	6130	8750	8756.09	36.60	2927	8876	8812	8736	8672	8596	8845	8705	100	2620	500	6470	10	1	20000000	1756	12.69	0.33	12	0.11	692.00	26481.00	12110	20240430	-27.50	7800	20231031	12.56	12110	-27.50	20240430	8200	7.07	20240805	12110	-27.50	20240430	7800	12.56	20231031	0.66	N	005680	500	100 억	7319813	N	N	0	N	N
107	20240812	150205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8760	10	2	0.11	182932500	20893	51.40	8710	8840	8710	11370	6130	8750	8755.68	36.60	2673	8876	8812	8736	8672	8596	8845	8705	100	2620	500	6470	10	1	20000000	1752	12.66	0.33	12	0.10	692.00	26481.00	12110	20240430	-27.66	7800	20231031	12.31	12110	-27.66	20240430	8200	6.83	20240805	12110	-27.66	20240430	7800	12.31	20231031	0.66	N	005680	500	100 억	7319813	N	N	0	N	N
108	20240812	140203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8750	0	3	0.00	115971680	13245	32.58	8710	8840	8710	11370	6130	8750	8755.88	36.60	-2174	8876	8812	8736	8672	8596	8845	8705	100	2620	500	6470	10	1	20000000	1750	12.64	0.33	12	0.07	692.00	26481.00	12110	20240430	-27.75	7800	20231031	12.18	12110	-27.75	20240430	8200	6.71	20240805	12110	-27.75	20240430	7800	12.18	20231031	0.66	N	005680	500	100 억	7319813	N	N	0	N	N
109	20240812	130201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8740	-10	5	-0.11	108843970	12430	30.58	8710	8840	8710	11370	6130	8750	8756.55	36.60	-1834	8876	8812	8736	8672	8596	8845	8705	100	2620	500	6470	10	1	20000000	1748	12.63	0.33	12	0.06	692.00	26481.00	12110	20240430	-27.83	7800	20231031	12.05	12110	-27.83	20240430	8200	6.59	20240805	12110	-27.83	20240430	7800	12.05	20231031	0.66	N	005680	500	100 억	7319813	N	N	0	N	N
110	20240812	120203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8740	-10	5	-0.11	105609180	12060	29.67	8710	8840	8710	11370	6130	8750	8756.98	36.60	-1696	8876	8812	8736	8672	8596	8845	8705	100	2620	500	6470	10	1	20000000	1748	12.63	0.33	12	0.06	692.00	26481.00	12110	20240430	-27.83	7800	20231031	12.05	12110	-27.83	20240430	8200	6.59	20240805	12110	-27.83	20240430	7800	12.05	20231031	0.66	N	005680	500	100 억	7319813	N	N	0	N	N
111	20240812	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8740	-10	5	-0.11	99563410	11368	27.97	8710	8840	8710	11370	6130	8750	8758.22	36.60	-1684	8876	8812	8736	8672	8596	8845	8705	100	2620	500	6470	10	1	20000000	1748	12.63	0.33	12	0.06	692.00	26481.00	12110	20240430	-27.83	7800	20231031	12.05	12110	-27.83	20240430	8200	6.59	20240805	12110	-27.83	20240430	7800	12.05	20231031	0.66	N	005680	500	100 억	7319813	N	N	0	N	N
112	20240812	100202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8760	10	2	0.11	49981860	5695	14.01	8710	8840	8710	11370	6130	8750	8776.45	36.60	830	8876	8812	8736	8672	8596	8845	8705	100	2620	500	6470	10	1	20000000	1752	12.66	0.33	12	0.03	692.00	26481.00	12110	20240430	-27.66	7800	20231031	12.31	12110	-27.66	20240430	8200	6.83	20240805	12110	-27.66	20240430	7800	12.31	20231031	0.66	N	005680	500	100 억	7319813	N	N	0	N	N
113	20240812	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8750	0	3	0.00	427030	49	0.12	8710	8750	8710	11370	6130	8750	8714.90	36.60	0	8876	8812	8736	8672	8596	8845	8705	100	2620	500	6470	10	1	20000000	1750	12.64	0.33	12	0.00	692.00	26481.00	12110	20240430	-27.75	7800	20231031	12.18	12110	-27.75	20240430	8200	6.71	20240805	12110	-27.75	20240430	7800	12.18	20231031	0.66	N	005680	500	100 억	7319813	N	N	0	N	N
114	20240809	160201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8750	100	2	1.16	355151970	40647	87.79	8700	8800	8660	11240	6060	8650	8737.47	36.61	4833	8823	8736	8663	8576	8503	8700	8540	100	2590	500	6400	10	1	20000000	1750	12.64	0.33	12	0.20	692.00	26481.00	12110	20240430	-27.75	7800	20231031	12.18	12110	-27.75	20240430	8200	6.71	20240805	12110	-27.75	20240430	7800	12.18	20231031	0.67	N	005680	500	100 억	7321639	N	N	0	N	N
115	20240809	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8740	90	2	1.04	343818070	39348	84.98	8700	8800	8660	11240	6060	8650	8737.88	36.61	4819	8823	8736	8663	8576	8503	8700	8540	100	2590	500	6400	10	1	20000000	1748	12.63	0.33	12	0.20	692.00	26481.00	12110	20240430	-27.83	7800	20231031	12.05	12110	-27.83	20240430	8200	6.59	20240805	12110	-27.83	20240430	7800	12.05	20231031	0.67	N	005680	500	100 억	7321639	N	N	0	N	N
116	20240809	140203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8690	40	2	0.46	303556630	34720	74.99	8700	8800	8690	11240	6060	8650	8742.99	36.61	3944	8823	8736	8663	8576	8503	8700	8540	100	2590	500	6400	10	1	20000000	1738	12.56	0.33	12	0.17	692.00	26481.00	12110	20240430	-28.24	7800	20231031	11.41	12110	-28.24	20240430	8200	5.98	20240805	12110	-28.24	20240430	7800	11.41	20231031	0.67	N	005680	500	100 억	7321639	N	N	0	N	N
117	20240809	130203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8750	100	2	1.16	252982240	28926	62.47	8700	8800	8700	11240	6060	8650	8745.84	36.61	3977	8823	8736	8663	8576	8503	8700	8540	100	2590	500	6400	10	1	20000000	1750	12.64	0.33	12	0.14	692.00	26481.00	12110	20240430	-27.75	7800	20231031	12.18	12110	-27.75	20240430	8200	6.71	20240805	12110	-27.75	20240430	7800	12.18	20231031	0.67	N	005680	500	100 억	7321639	N	N	0	N	N
118	20240809	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8750	100	2	1.16	231124010	26430	57.08	8700	8800	8700	11240	6060	8650	8744.76	36.61	4411	8823	8736	8663	8576	8503	8700	8540	100	2590	500	6400	10	1	20000000	1750	12.64	0.33	12	0.13	692.00	26481.00	12110	20240430	-27.75	7800	20231031	12.18	12110	-27.75	20240430	8200	6.71	20240805	12110	-27.75	20240430	7800	12.18	20231031	0.67	N	005680	500	100 억	7321639	N	N	0	N	N
119	20240809	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8750	100	2	1.16	192529900	22024	47.57	8700	8800	8700	11240	6060	8650	8741.82	36.61	4796	8823	8736	8663	8576	8503	8700	8540	100	2590	500	6400	10	1	20000000	1750	12.64	0.33	12	0.11	692.00	26481.00	12110	20240430	-27.75	7800	20231031	12.18	12110	-27.75	20240430	8200	6.71	20240805	12110	-27.75	20240430	7800	12.18	20231031	0.67	N	005680	500	100 억	7321639	N	N	0	N	N
120	20240809	100204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8760	110	2	1.27	168818230	19315	41.72	8700	8800	8700	11240	6060	8650	8740.27	36.61	5108	8823	8736	8663	8576	8503	8700	8540	100	2590	500	6400	10	1	20000000	1752	12.66	0.33	12	0.10	692.00	26481.00	12110	20240430	-27.66	7800	20231031	12.31	12110	-27.66	20240430	8200	6.83	20240805	12110	-27.66	20240430	7800	12.31	20231031	0.67	N	005680	500	100 억	7321639	N	N	0	N	N
121	20240809	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8800	150	2	1.73	63724060	7317	15.80	8700	8800	8700	11240	6060	8650	8709.04	36.61	3112	8823	8736	8663	8576	8503	8700	8540	100	2590	500	6400	10	1	20000000	1760	12.72	0.33	12	0.04	692.00	26481.00	12110	20240430	-27.33	7800	20231031	12.82	12110	-27.33	20240430	8200	7.32	20240805	12110	-27.33	20240430	7800	12.82	20231031	0.67	N	005680	500	100 억	7321639	N	N	0	N	N
122	20240808	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8650	-150	5	-1.70	400581380	46301	88.08	8710	8750	8590	11440	6160	8800	8651.24	36.64	1243	9000	8900	8750	8650	8500	8950	8700	100	2640	500	6510	10	1	20000000	1730	12.50	0.33	12	0.23	692.00	26481.00	12110	20240430	-28.57	7800	20231031	10.90	12110	-28.57	20240430	8200	5.49	20240805	12110	-28.57	20240430	7800	10.90	20231031	0.68	N	005680	500	100 억	7327213	N	N	0	N	N
123	20240808	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8640	-160	5	-1.82	375071570	43354	82.47	8710	8750	8590	11440	6160	8800	8650.90	36.64	1114	9000	8900	8750	8650	8500	8950	8700	100	2640	500	6510	10	1	20000000	1728	12.49	0.33	12	0.22	692.00	26481.00	12110	20240430	-28.65	7800	20231031	10.77	12110	-28.65	20240430	8200	5.37	20240805	12110	-28.65	20240430	7800	10.77	20231031	0.68	N	005680	500	100 억	7327213	N	N	0	N	N
124	20240808	140202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8650	-150	5	-1.70	332385720	38420	73.08	8710	8750	8590	11440	6160	8800	8650.84	36.64	31	9000	8900	8750	8650	8500	8950	8700	100	2640	500	6510	10	1	20000000	1730	12.50	0.33	12	0.19	692.00	26481.00	12110	20240430	-28.57	7800	20231031	10.90	12110	-28.57	20240430	8200	5.49	20240805	12110	-28.57	20240430	7800	10.90	20231031	0.68	N	005680	500	100 억	7327213	N	N	0	N	N
125	20240808	130203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8720	-80	5	-0.91	242294630	28002	53.27	8710	8750	8590	11440	6160	8800	8652.04	36.64	-1721	9000	8900	8750	8650	8500	8950	8700	100	2640	500	6510	10	1	20000000	1744	12.60	0.33	12	0.14	692.00	26481.00	12110	20240430	-27.99	7800	20231031	11.79	12110	-27.99	20240430	8200	6.34	20240805	12110	-27.99	20240430	7800	11.79	20231031	0.68	N	005680	500	100 억	7327213	N	N	0	N	N
126	20240808	120204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8640	-160	5	-1.82	208633960	24124	45.89	8710	8750	8590	11440	6160	8800	8647.54	36.64	-2667	9000	8900	8750	8650	8500	8950	8700	100	2640	500	6510	10	1	20000000	1728	12.49	0.33	12	0.12	692.00	26481.00	12110	20240430	-28.65	7800	20231031	10.77	12110	-28.65	20240430	8200	5.37	20240805	12110	-28.65	20240430	7800	10.77	20231031	0.68	N	005680	500	100 억	7327213	N	N	0	N	N
127	20240808	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8650	-150	5	-1.70	187569000	21687	41.25	8710	8750	8590	11440	6160	8800	8647.96	36.64	-2695	9000	8900	8750	8650	8500	8950	8700	100	2640	500	6510	10	1	20000000	1730	12.50	0.33	12	0.11	692.00	26481.00	12110	20240430	-28.57	7800	20231031	10.90	12110	-28.57	20240430	8200	5.49	20240805	12110	-28.57	20240430	7800	10.90	20231031	0.68	N	005680	500	100 억	7327213	N	N	0	N	N
128	20240808	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8620	-180	5	-2.05	154834460	17895	34.04	8710	8750	8590	11440	6160	8800	8651.26	36.64	-2233	9000	8900	8750	8650	8500	8950	8700	100	2640	500	6510	10	1	20000000	1724	12.46	0.33	12	0.09	692.00	26481.00	12110	20240430	-28.82	7800	20231031	10.51	12110	-28.82	20240430	8200	5.12	20240805	12110	-28.82	20240430	7800	10.51	20231031	0.68	N	005680	500	100 억	7327213	N	N	0	N	N
129	20240808	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8710	-90	5	-1.02	11657610	1337	2.54	8710	8720	8710	11440	6160	8800	8710.08	36.64	48	9000	8900	8750	8650	8500	8950	8700	100	2640	500	6510	10	1	20000000	1742	12.59	0.33	12	0.01	692.00	26481.00	12110	20240430	-28.08	7800	20231031	11.67	12110	-28.08	20240430	8200	6.22	20240805	12110	-28.08	20240430	7800	11.67	20231031	0.68	N	005680	500	100 억	7327213	N	N	0	N	N
130	20240807	160157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8800	210	2	2.44	459621390	52568	76.59	8600	8850	8600	11160	6020	8590	8743.53	36.61	13519	8836	8712	8516	8392	8196	8775	8455	100	2570	500	6350	10	1	20000000	1760	12.72	0.33	12	0.26	692.00	26481.00	12110	20240430	-27.33	7800	20231031	12.82	12110	-27.33	20240430	8200	7.32	20240805	12110	-27.33	20240430	7800	12.82	20231031	0.82	N	005680	500	100 억	7321555	N	N	0	N	N
131	20240807	150200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8770	180	2	2.10	452591430	51767	75.42	8600	8850	8600	11160	6020	8590	8743.02	36.61	13659	8836	8712	8516	8392	8196	8775	8455	100	2570	500	6350	10	1	20000000	1754	12.67	0.33	12	0.26	692.00	26481.00	12110	20240430	-27.58	7800	20231031	12.44	12110	-27.58	20240430	8200	6.95	20240805	12110	-27.58	20240430	7800	12.44	20231031	0.82	N	005680	500	100 억	7321555	N	N	0	N	N
132	20240807	140201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8760	170	2	1.98	419931260	48031	69.98	8600	8850	8600	11160	6020	8590	8743.10	36.61	14233	8836	8712	8516	8392	8196	8775	8455	100	2570	500	6350	10	1	20000000	1752	12.66	0.33	12	0.24	692.00	26481.00	12110	20240430	-27.66	7800	20231031	12.31	12110	-27.66	20240430	8200	6.83	20240805	12110	-27.66	20240430	7800	12.31	20231031	0.82	N	005680	500	100 억	7321555	N	N	0	N	N
133	20240807	130201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8770	180	2	2.10	382120270	43713	63.69	8600	8850	8600	11160	6020	8590	8741.76	36.61	13378	8836	8712	8516	8392	8196	8775	8455	100	2570	500	6350	10	1	20000000	1754	12.67	0.33	12	0.22	692.00	26481.00	12110	20240430	-27.58	7800	20231031	12.44	12110	-27.58	20240430	8200	6.95	20240805	12110	-27.58	20240430	7800	12.44	20231031	0.82	N	005680	500	100 억	7321555	N	N	0	N	N
134	20240807	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8820	230	2	2.68	297121880	33994	49.53	8600	8830	8600	11160	6020	8590	8740.67	36.61	9128	8836	8712	8516	8392	8196	8775	8455	100	2570	500	6350	10	1	20000000	1764	12.75	0.33	12	0.17	692.00	26481.00	12110	20240430	-27.17	7800	20231031	13.08	12110	-27.17	20240430	8200	7.56	20240805	12110	-27.17	20240430	7800	13.08	20231031	0.82	N	005680	500	100 억	7321555	N	N	0	N	N
135	20240807	110159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8780	190	2	2.21	224741350	25744	37.51	8600	8820	8600	11160	6020	8590	8730.15	36.61	6420	8836	8712	8516	8392	8196	8775	8455	100	2570	500	6350	10	1	20000000	1756	12.69	0.33	12	0.13	692.00	26481.00	12110	20240430	-27.50	7800	20231031	12.56	12110	-27.50	20240430	8200	7.07	20240805	12110	-27.50	20240430	7800	12.56	20231031	0.82	N	005680	500	100 억	7321555	N	N	0	N	N
136	20240807	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8730	140	2	1.63	149510210	17179	25.03	8600	8770	8600	11160	6020	8590	8703.44	36.61	3968	8836	8712	8516	8392	8196	8775	8455	100	2570	500	6350	10	1	20000000	1746	12.62	0.33	12	0.09	692.00	26481.00	12110	20240430	-27.91	7800	20231031	11.92	12110	-27.91	20240430	8200	6.46	20240805	12110	-27.91	20240430	7800	11.92	20231031	0.82	N	005680	500	100 억	7321555	N	N	0	N	N
137	20240807	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8600	10	2	0.12	16237450	1888	2.75	8600	8610	8600	11160	6020	8590	8600.65	36.61	-51	8836	8712	8516	8392	8196	8775	8455	100	2570	500	6350	10	1	20000000	1720	12.43	0.32	12	0.01	692.00	26481.00	12110	20240430	-28.98	7800	20231031	10.26	12110	-28.98	20240430	8200	4.88	20240805	12110	-28.98	20240430	7800	10.26	20231031	0.82	N	005680	500	100 억	7321555	N	N	0	N	N
138	20240806	160158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8590	220	2	2.63	582199900	68637	51.51	8330	8640	8320	10880	5860	8370	8482.61	36.57	5702	9176	8772	8486	8082	7796	8630	7940	100	2510	500	6190	10	1	20000000	1718	12.41	0.32	12	0.34	692.00	26481.00	12110	20240430	-29.07	7800	20231031	10.13	12110	-29.07	20240430	8200	4.76	20240805	12110	-29.07	20240430	7800	10.13	20231031	0.86	N	005680	500	100 억	7314326	N	N	0	N	N
139	20240806	150200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8540	170	2	2.03	565048810	66635	50.00	8330	8640	8320	10880	5860	8370	8480.07	36.57	5831	9176	8772	8486	8082	7796	8630	7940	100	2510	500	6190	10	1	20000000	1708	12.34	0.32	12	0.33	692.00	26481.00	12110	20240430	-29.48	7800	20231031	9.49	12110	-29.48	20240430	8200	4.15	20240805	12110	-29.48	20240430	7800	9.49	20231031	0.86	N	005680	500	100 억	7314326	N	N	0	N	N
140	20240806	140158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8560	190	2	2.27	535231290	63145	47.39	8330	8640	8320	10880	5860	8370	8476.54	36.57	5188	9176	8772	8486	8082	7796	8630	7940	100	2510	500	6190	10	1	20000000	1712	12.37	0.32	12	0.32	692.00	26481.00	12110	20240430	-29.31	7800	20231031	9.74	12110	-29.31	20240430	8200	4.39	20240805	12110	-29.31	20240430	7800	9.74	20231031	0.86	N	005680	500	100 억	7314326	N	N	0	N	N
141	20240806	130158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8570	200	2	2.39	510367680	60245	45.21	8330	8640	8320	10880	5860	8370	8471.85	36.57	5006	9176	8772	8486	8082	7796	8630	7940	100	2510	500	6190	10	1	20000000	1714	12.38	0.32	12	0.30	692.00	26481.00	12110	20240430	-29.23	7800	20231031	9.87	12110	-29.23	20240430	8200	4.51	20240805	12110	-29.23	20240430	7800	9.87	20231031	0.86	N	005680	500	100 억	7314326	N	N	0	N	N
142	20240806	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8510	140	2	1.67	492577490	58161	43.65	8330	8640	8320	10880	5860	8370	8469.52	36.57	4856	9176	8772	8486	8082	7796	8630	7940	100	2510	500	6190	10	1	20000000	1702	12.30	0.32	12	0.29	692.00	26481.00	12110	20240430	-29.73	7800	20231031	9.10	12110	-29.73	20240430	8200	3.78	20240805	12110	-29.73	20240430	7800	9.10	20231031	0.86	N	005680	500	100 억	7314326	N	N	0	N	N
143	20240806	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8500	130	2	1.55	452453080	53434	40.10	8330	8640	8320	10880	5860	8370	8467.85	36.57	4342	9176	8772	8486	8082	7796	8630	7940	100	2510	500	6190	10	1	20000000	1700	12.28	0.32	12	0.27	692.00	26481.00	12110	20240430	-29.81	7800	20231031	8.97	12110	-29.81	20240430	8200	3.66	20240805	12110	-29.81	20240430	7800	8.97	20231031	0.86	N	005680	500	100 억	7314326	N	N	0	N	N
144	20240806	100159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8600	230	2	2.75	339714440	40211	30.18	8330	8640	8320	10880	5860	8370	8448.66	36.57	11437	9176	8772	8486	8082	7796	8630	7940	100	2510	500	6190	10	1	20000000	1720	12.43	0.32	12	0.20	692.00	26481.00	12110	20240430	-28.98	7800	20231031	10.26	12110	-28.98	20240430	8200	4.88	20240805	12110	-28.98	20240430	7800	10.26	20231031	0.86	N	005680	500	100 억	7314326	N	N	0	N	N
145	20240806	090158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8450	80	2	0.96	103969050	12477	9.36	8330	8450	8320	10880	5860	8370	8332.29	36.57	9455	9176	8772	8486	8082	7796	8630	7940	100	2510	500	6190	10	1	20000000	1690	12.21	0.32	12	0.06	692.00	26481.00	12110	20240430	-30.22	7800	20231031	8.33	12110	-30.22	20240430	8200	3.05	20240805	12110	-30.22	20240430	7800	8.33	20231031	0.86	N	005680	500	100 억	7314326	N	N	0	N	N
146	20240805	160158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8370	-620	5	-6.90	1133830420	132352	198.50	8800	8890	8200	11680	6300	8990	8567.36	36.52	11523	9250	9120	9050	8920	8850	9085	8885	100	2690	500	6650	10	1	20000000	1674	12.10	0.32	12	0.66	692.00	26481.00	12110	20240430	-30.88	7800	20231031	7.31	12110	-30.88	20240430	8200	2.07	20240805	12110	-30.88	20240430	7800	7.31	20231031	0.88	N	005680	500	100 억	7303712	N	N	100	N	N
147	20240805	150158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8220	-770	5	-8.57	1067598580	124345	186.49	8800	8890	8200	11680	6300	8990	8585.78	36.52	9042	9250	9120	9050	8920	8850	9085	8885	100	2690	500	6650	10	1	20000000	1644	11.88	0.31	12	0.62	692.00	26481.00	12110	20240430	-32.12	7800	20231031	5.38	12110	-32.12	20240430	8200	0.24	20240805	12110	-32.12	20240430	7800	5.38	20231031	0.88	N	005680	500	100 억	7303712	N	N	100	N	N
148	20240805	140159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8440	-550	5	-6.12	889260840	102821	154.21	8800	8890	8440	11680	6300	8990	8648.63	36.52	2482	9250	9120	9050	8920	8850	9085	8885	100	2690	500	6650	10	1	20000000	1688	12.20	0.32	12	0.51	692.00	26481.00	12110	20240430	-30.31	7800	20231031	8.21	12110	-30.31	20240430	8440	0.00	20240805	12110	-30.31	20240430	7800	8.21	20231031	0.88	N	005680	500	100 억	7303712	N	N	100	N	N
149	20240805	130157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8530	-460	5	-5.12	783667960	90418	135.61	8800	8890	8500	11680	6300	8990	8667.17	36.52	2537	9250	9120	9050	8920	8850	9085	8885	100	2690	500	6650	10	1	20000000	1706	12.33	0.32	12	0.45	692.00	26481.00	12110	20240430	-29.56	7800	20231031	9.36	12110	-29.56	20240430	8460	0.83	20240102	12110	-29.56	20240430	7800	9.36	20231031	0.88	N	005680	500	100 억	7303712	N	N	100	N	N
150	20240805	120157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8660	-330	5	-3.67	561188960	64537	96.79	8800	8890	8620	11680	6300	8990	8695.62	36.52	6290	9250	9120	9050	8920	8850	9085	8885	100	2690	500	6650	10	1	20000000	1732	12.51	0.33	12	0.32	692.00	26481.00	12110	20240430	-28.49	7800	20231031	11.03	12110	-28.49	20240430	8460	2.36	20240102	12110	-28.49	20240430	7800	11.03	20231031	0.88	N	005680	500	100 억	7303712	N	N	100	N	N
151	20240805	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8680	-310	5	-3.45	424230650	48735	73.09	8800	8890	8620	11680	6300	8990	8704.85	36.52	2739	9250	9120	9050	8920	8850	9085	8885	100	2690	500	6650	10	1	20000000	1736	12.54	0.33	12	0.24	692.00	26481.00	12110	20240430	-28.32	7800	20231031	11.28	12110	-28.32	20240430	8460	2.60	20240102	12110	-28.32	20240430	7800	11.28	20231031	0.88	N	005680	500	100 억	7303712	N	N	100	N	N
152	20240805	100159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8750	-240	5	-2.67	270524490	31023	46.53	8800	8890	8620	11680	6300	8990	8720.13	36.52	-453	9250	9120	9050	8920	8850	9085	8885	100	2690	500	6650	10	1	20000000	1750	12.64	0.33	12	0.16	692.00	26481.00	12110	20240430	-27.75	7800	20231031	12.18	12110	-27.75	20240430	8460	3.43	20240102	12110	-27.75	20240430	7800	12.18	20231031	0.88	N	005680	500	100 억	7303712	N	N	100	N	N
153	20240805	090157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8830	-160	5	-1.78	26670260	3030	4.54	8800	8890	8800	11680	6300	8990	8802.07	36.52	-761	9250	9120	9050	8920	8850	9085	8885	100	2690	500	6650	10	1	20000000	1766	12.76	0.33	12	0.02	692.00	26481.00	12110	20240430	-27.09	7800	20231031	13.21	12110	-27.09	20240430	8460	4.37	20240102	12110	-27.09	20240430	7800	13.21	20231031	0.88	N	005680	500	100 억	7303712	N	N	100	N	N
154	20240802	160156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8990	-250	5	-2.71	603500570	66646	163.59	9120	9180	8980	12010	6470	9240	9055.51	36.53	-3095	9346	9292	9216	9162	9086	9320	9190	100	2770	500	6830	10	1	20000000	1798	12.99	0.34	12	0.33	692.00	26481.00	12110	20240430	-25.76	7800	20231031	15.26	12110	-25.76	20240430	8460	6.26	20240102	12110	-25.76	20240430	7800	15.26	20231031	0.89	N	005680	500	100 억	7306581	N	N	100	N	N
155	20240802	150154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9000	-240	5	-2.60	549207300	60603	148.76	9120	9180	8980	12010	6470	9240	9062.38	36.53	-3100	9346	9292	9216	9162	9086	9320	9190	100	2770	500	6830	10	1	20000000	1800	13.01	0.34	12	0.30	692.00	26481.00	12110	20240430	-25.68	7800	20231031	15.38	12110	-25.68	20240430	8460	6.38	20240102	12110	-25.68	20240430	7800	15.38	20231031	0.89	N	005680	500	100 억	7306581	N	N	4	N	N
156	20240802	140156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9020	-220	5	-2.38	482052550	53140	130.44	9120	9180	8990	12010	6470	9240	9071.37	36.53	-2472	9346	9292	9216	9162	9086	9320	9190	100	2770	500	6830	10	1	20000000	1804	13.03	0.34	12	0.27	692.00	26481.00	12110	20240430	-25.52	7800	20231031	15.64	12110	-25.52	20240430	8460	6.62	20240102	12110	-25.52	20240430	7800	15.64	20231031	0.89	N	005680	500	100 억	7306581	N	N	4	N	N
157	20240802	130156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9030	-210	5	-2.27	463015000	51028	125.26	9120	9180	8990	12010	6470	9240	9073.74	36.53	-2431	9346	9292	9216	9162	9086	9320	9190	100	2770	500	6830	10	1	20000000	1806	13.05	0.34	12	0.26	692.00	26481.00	12110	20240430	-25.43	7800	20231031	15.77	12110	-25.43	20240430	8460	6.74	20240102	12110	-25.43	20240430	7800	15.77	20231031	0.89	N	005680	500	100 억	7306581	N	N	4	N	N
158	20240802	120157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9040	-200	5	-2.16	435748510	47999	117.82	9120	9180	9010	12010	6470	9240	9078.28	36.53	-2261	9346	9292	9216	9162	9086	9320	9190	100	2770	500	6830	10	1	20000000	1808	13.06	0.34	12	0.24	692.00	26481.00	12110	20240430	-25.35	7800	20231031	15.90	12110	-25.35	20240430	8460	6.86	20240102	12110	-25.35	20240430	7800	15.90	20231031	0.89	N	005680	500	100 억	7306581	N	N	4	N	N
159	20240802	110157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9060	-180	5	-1.95	370867130	40813	100.18	9120	9180	9040	12010	6470	9240	9086.99	36.53	519	9346	9292	9216	9162	9086	9320	9190	100	2770	500	6830	10	1	20000000	1812	13.09	0.34	12	0.20	692.00	26481.00	12110	20240430	-25.19	7800	20231031	16.15	12110	-25.19	20240430	8460	7.09	20240102	12110	-25.19	20240430	7800	16.15	20231031	0.89	N	005680	500	100 억	7306581	N	N	4	N	N
160	20240802	100155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9140	-100	5	-1.08	186306690	20448	50.19	9120	9180	9100	12010	6470	9240	9111.24	36.53	1488	9346	9292	9216	9162	9086	9320	9190	100	2770	500	6830	10	1	20000000	1828	13.21	0.35	12	0.10	692.00	26481.00	12110	20240430	-24.53	7800	20231031	17.18	12110	-24.53	20240430	8460	8.04	20240102	12110	-24.53	20240430	7800	17.18	20231031	0.89	N	005680	500	100 억	7306581	N	N	4	N	N
161	20240802	090158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9170	-70	5	-0.76	10951260	1198	2.94	9120	9180	9120	12010	6470	9240	9141.29	36.53	510	9346	9292	9216	9162	9086	9320	9190	100	2770	500	6830	10	1	20000000	1834	13.25	0.35	12	0.01	692.00	26481.00	12110	20240430	-24.28	7800	20231031	17.56	12110	-24.28	20240430	8460	8.39	20240102	12110	-24.28	20240430	7800	17.56	20231031	0.89	N	005680	500	100 억	7306581	N	N	4	N	N
162	20240801	160155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9240	120	2	1.32	366690640	39839	203.76	9150	9270	9140	11850	6390	9120	9204.25	36.55	-2880	9206	9162	9076	9032	8946	9185	9055	100	2730	500	6740	10	1	20000000	1848	13.35	0.35	12	0.20	692.00	26481.00	12110	20240430	-23.70	7800	20231031	18.46	12110	-23.70	20240430	8460	9.22	20240102	12110	-23.70	20240430	7800	18.46	20231031	0.89	N	005680	500	100 억	7309391	N	N	4	N	N
163	20240801	150157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9260	140	2	1.54	295177700	32095	164.15	9150	9270	9140	11850	6390	9120	9197.00	36.55	3263	9206	9162	9076	9032	8946	9185	9055	100	2730	500	6740	10	1	20000000	1852	13.38	0.35	12	0.16	692.00	26481.00	12110	20240430	-23.53	7800	20231031	18.72	12110	-23.53	20240430	8460	9.46	20240102	12110	-23.53	20240430	7800	18.72	20231031	0.89	N	005680	500	100 억	7309391	N	N	28	N	N
164	20240801	140157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9170	50	2	0.55	200635510	21862	111.81	9150	9230	9140	11850	6390	9120	9177.36	36.55	3622	9206	9162	9076	9032	8946	9185	9055	100	2730	500	6740	10	1	20000000	1834	13.25	0.35	12	0.11	692.00	26481.00	12110	20240430	-24.28	7800	20231031	17.56	12110	-24.28	20240430	8460	8.39	20240102	12110	-24.28	20240430	7800	17.56	20231031	0.89	N	005680	500	100 억	7309391	N	N	28	N	N
165	20240801	130156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9170	50	2	0.55	184669590	20122	102.92	9150	9230	9140	11850	6390	9120	9177.50	36.55	4145	9206	9162	9076	9032	8946	9185	9055	100	2730	500	6740	10	1	20000000	1834	13.25	0.35	12	0.10	692.00	26481.00	12110	20240430	-24.28	7800	20231031	17.56	12110	-24.28	20240430	8460	8.39	20240102	12110	-24.28	20240430	7800	17.56	20231031	0.89	N	005680	500	100 억	7309391	N	N	28	N	N
166	20240801	120156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9170	50	2	0.55	175467030	19119	97.79	9150	9230	9140	11850	6390	9120	9177.63	36.55	4758	9206	9162	9076	9032	8946	9185	9055	100	2730	500	6740	10	1	20000000	1834	13.25	0.35	12	0.10	692.00	26481.00	12110	20240430	-24.28	7800	20231031	17.56	12110	-24.28	20240430	8460	8.39	20240102	12110	-24.28	20240430	7800	17.56	20231031	0.89	N	005680	500	100 억	7309391	N	N	28	N	N
167	20240801	110157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9160	40	2	0.44	160554750	17492	89.46	9150	9230	9140	11850	6390	9120	9178.75	36.55	5210	9206	9162	9076	9032	8946	9185	9055	100	2730	500	6740	10	1	20000000	1832	13.24	0.35	12	0.09	692.00	26481.00	12110	20240430	-24.36	7800	20231031	17.44	12110	-24.36	20240430	8460	8.27	20240102	12110	-24.36	20240430	7800	17.44	20231031	0.89	N	005680	500	100 억	7309391	N	N	28	N	N
168	20240801	100156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9170	50	2	0.55	138444990	15080	77.13	9150	9230	9140	11850	6390	9120	9180.70	36.55	5645	9206	9162	9076	9032	8946	9185	9055	100	2730	500	6740	10	1	20000000	1834	13.25	0.35	12	0.08	692.00	26481.00	12110	20240430	-24.28	7800	20231031	17.56	12110	-24.28	20240430	8460	8.39	20240102	12110	-24.28	20240430	7800	17.56	20231031	0.89	N	005680	500	100 억	7309391	N	N	28	N	N
169	20240801	090154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9230	110	2	1.21	27261830	2973	15.21	9150	9230	9140	11850	6390	9120	9169.80	36.55	2103	9206	9162	9076	9032	8946	9185	9055	100	2730	500	6740	10	1	20000000	1846	13.34	0.35	12	0.01	692.00	26481.00	12110	20240430	-23.78	7800	20231031	18.33	12110	-23.78	20240430	8460	9.10	20240102	12110	-23.78	20240430	7800	18.33	20231031	0.89	N	005680	500	100 억	7309391	N	N	28	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History