KissMeData/029530/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160400	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	350	2	0.93	112250300	2975	53.09	38000	38000	37600	48800	26300	37550	37730.51	11.55	0	-148	38683	38116	37833	37266	36983	37975	37125	504	11250	5000	27780	50	1	10080029	3820	6.95	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.15	31300	20231004	21.09	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31300	21.09	20231004	0.16	N	029530	5000	504 억		1164630	N	N	0	N	00	N
3	20240830	150404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37850	300	2	0.80	98157800	2603	46.45	38000	38000	37600	48800	26300	37550	37709.49	11.55	0	-152	38683	38116	37833	37266	36983	37975	37125	504	11250	5000	27780	50	1	10080029	3815	6.94	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.26	31300	20231004	20.93	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31300	20.93	20231004	0.16	N	029530	5000	504 억		1164630	N	N	0	N	00	N
4	20240830	140404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37800	250	2	0.67	93772300	2487	44.38	38000	38000	37600	48800	26300	37550	37704.99	11.55	0	-153	38683	38116	37833	37266	36983	37975	37125	504	11250	5000	27780	50	1	10080029	3810	6.93	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.37	31300	20231004	20.77	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31300	20.77	20231004	0.16	N	029530	5000	504 억		1164630	N	N	0	N	00	N
5	20240830	130401	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37850	300	2	0.80	86490200	2294	40.94	38000	38000	37600	48800	26300	37550	37702.79	11.55	0	-38	38683	38116	37833	37266	36983	37975	37125	504	11250	5000	27780	50	1	10080029	3815	6.94	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.26	31300	20231004	20.93	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31300	20.93	20231004	0.16	N	029530	5000	504 억		1164630	N	N	0	N	00	N
6	20240830	120403	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	150	2	0.40	74253150	1970	35.15	38000	38000	37600	48800	26300	37550	37691.95	11.55	0	-173	38683	38116	37833	37266	36983	37975	37125	504	11250	5000	27780	50	1	10080029	3800	6.91	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.59	31300	20231004	20.45	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.16	N	029530	5000	504 억		1164630	N	N	0	N	00	N
7	20240830	110404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	100	2	0.27	43218150	1146	20.45	38000	38000	37600	48800	26300	37550	37712.17	11.55	0	-207	38683	38116	37833	37266	36983	37975	37125	504	11250	5000	27780	50	1	10080029	3795	6.90	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.70	31300	20231004	20.29	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31300	20.29	20231004	0.16	N	029530	5000	504 억		1164630	N	N	0	N	00	N
8	20240830	100405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37750	200	2	0.53	34712850	920	16.42	38000	38000	37600	48800	26300	37550	37731.36	11.55	0	-204	38683	38116	37833	37266	36983	37975	37125	504	11250	5000	27780	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31300	20231004	20.61	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31300	20.61	20231004	0.16	N	029530	5000	504 억		1164630	N	N	0	N	00	N
9	20240830	090405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	350	2	0.93	417500	11	0.20	38000	38000	37900	48800	26300	37550	37954.55	11.55	0	-3	38683	38116	37833	37266	36983	37975	37125	504	11250	5000	27780	50	1	10080029	3820	6.95	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.15	31300	20231004	21.09	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31300	21.09	20231004	0.16	N	029530	5000	504 억		1164630	N	N	0	N	00	N
10	20240829	160405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37550	-850	5	-2.21	211726450	5590	114.15	38400	38400	37550	49900	26900	38400	37875.93	11.57	0	-1130	38633	38516	38283	38166	37933	38575	38225	504	11500	5000	28410	50	1	10080029	3785	6.88	0.36	12	0.06	5455.00	103259.00	45200	20240216	-16.92	31300	20231004	19.97	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31300	19.97	20231004	0.15	N	029530	5000	504 억		1165810	N	N	0	N	00	N
11	20240829	150408	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	-700	5	-1.82	157054050	4136	84.46	38400	38400	37700	49900	26900	38400	37972.45	11.57	0	-1020	38633	38516	38283	38166	37933	38575	38225	504	11500	5000	28410	50	1	10080029	3800	6.91	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.59	31300	20231004	20.45	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.15	N	029530	5000	504 억		1165810	N	N	0	N	00	N
12	20240829	140409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	-400	5	-1.04	138688500	3650	74.54	38400	38400	37800	49900	26900	38400	37996.85	11.57	0	-817	38633	38516	38283	38166	37933	38575	38225	504	11500	5000	28410	50	1	10080029	3830	6.97	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.93	31300	20231004	21.41	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31300	21.41	20231004	0.15	N	029530	5000	504 억		1165810	N	N	0	N	00	N
13	20240829	130409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37950	-450	5	-1.17	119019500	3131	63.94	38400	38400	37800	49900	26900	38400	38013.25	11.57	0	-732	38633	38516	38283	38166	37933	38575	38225	504	11500	5000	28410	50	1	10080029	3825	6.96	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.04	31300	20231004	21.25	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31300	21.25	20231004	0.15	N	029530	5000	504 억		1165810	N	N	0	N	00	N
14	20240829	120406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38250	-150	5	-0.39	71130550	1871	38.21	38400	38400	37900	49900	26900	38400	38017.40	11.57	0	-136	38633	38516	38283	38166	37933	38575	38225	504	11500	5000	28410	50	1	10080029	3856	7.01	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.38	31300	20231004	22.20	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31300	22.20	20231004	0.15	N	029530	5000	504 억		1165810	N	N	0	N	00	N
15	20240829	110410	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	-350	5	-0.91	60765900	1599	32.65	38400	38400	37900	49900	26900	38400	38002.44	11.57	0	-27	38633	38516	38283	38166	37933	38575	38225	504	11500	5000	28410	50	1	10080029	3835	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.82	31300	20231004	21.57	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31300	21.57	20231004	0.15	N	029530	5000	504 억		1165810	N	N	0	N	00	N
16	20240829	100407	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	-350	5	-0.91	41594650	1095	22.36	38400	38400	37900	49900	26900	38400	37985.98	11.57	0	-1	38633	38516	38283	38166	37933	38575	38225	504	11500	5000	28410	50	1	10080029	3835	6.98	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.82	31300	20231004	21.57	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31300	21.57	20231004	0.15	N	029530	5000	504 억		1165810	N	N	0	N	00	N
17	20240829	090408	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38200	-200	5	-0.52	459000	12	0.25	38400	38400	38200	49900	26900	38400	38250.00	11.57	0	-4	38633	38516	38283	38166	37933	38575	38225	504	11500	5000	28410	50	1	10080029	3851	7.00	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.49	31300	20231004	22.04	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31300	22.04	20231004	0.15	N	029530	5000	504 억		1165810	N	N	0	N	00	N
18	20240828	160356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38400	0	3	0.00	187110250	4895	244.99	38350	38400	38050	49900	26900	38400	38224.77	11.57	0	-332	38600	38500	38300	38200	38000	38550	38250	504	11500	5000	28410	50	1	10080029	3871	7.04	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.04	31300	20231004	22.68	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31300	22.68	20231004	0.12	N	029530	5000	504 억		1165843	N	N	0	N	00	N
19	20240828	150358	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38250	-150	5	-0.39	168606150	4412	220.82	38350	38400	38050	49900	26900	38400	38215.36	11.57	0	-368	38600	38500	38300	38200	38000	38550	38250	504	11500	5000	28410	50	1	10080029	3856	7.01	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.38	31300	20231004	22.20	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31300	22.20	20231004	0.12	N	029530	5000	504 억		1165843	N	N	0	N	00	N
20	20240828	140401	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38100	-300	5	-0.78	155858700	4078	204.10	38350	38400	38050	49900	26900	38400	38219.40	11.57	0	-385	38600	38500	38300	38200	38000	38550	38250	504	11500	5000	28410	50	1	10080029	3840	6.98	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.71	31300	20231004	21.73	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31300	21.73	20231004	0.12	N	029530	5000	504 억		1165843	N	N	0	N	00	N
21	20240828	130400	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38150	-250	5	-0.65	134708350	3523	176.33	38350	38400	38050	49900	26900	38400	38236.83	11.57	0	-223	38600	38500	38300	38200	38000	38550	38250	504	11500	5000	28410	50	1	10080029	3846	6.99	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.60	31300	20231004	21.88	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31300	21.88	20231004	0.12	N	029530	5000	504 억		1165843	N	N	0	N	00	N
22	20240828	120358	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38100	-300	5	-0.78	113826600	2975	148.90	38350	38400	38050	49900	26900	38400	38261.04	11.57	0	-264	38600	38500	38300	38200	38000	38550	38250	504	11500	5000	28410	50	1	10080029	3840	6.98	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.71	31300	20231004	21.73	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31300	21.73	20231004	0.12	N	029530	5000	504 억		1165843	N	N	0	N	00	N
23	20240828	110359	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38100	-300	5	-0.78	88095100	2300	115.12	38350	38400	38050	49900	26900	38400	38302.22	11.57	0	-136	38600	38500	38300	38200	38000	38550	38250	504	11500	5000	28410	50	1	10080029	3840	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.71	31300	20231004	21.73	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31300	21.73	20231004	0.12	N	029530	5000	504 억		1165843	N	N	0	N	00	N
24	20240828	100416	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38150	-250	5	-0.65	85274050	2226	111.41	38350	38400	38100	49900	26900	38400	38308.20	11.57	0	-141	38600	38500	38300	38200	38000	38550	38250	504	11500	5000	28410	50	1	10080029	3846	6.99	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.60	31300	20231004	21.88	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31300	21.88	20231004	0.12	N	029530	5000	504 억		1165843	N	N	0	N	00	N
25	20240828	090404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38250	-150	5	-0.39	574050	15	0.75	38350	38350	38250	49900	26900	38400	38270.00	11.57	0	-8	38600	38500	38300	38200	38000	38550	38250	504	11500	5000	28410	50	1	10080029	3856	7.01	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.38	31300	20231004	22.20	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31300	22.20	20231004	0.12	N	029530	5000	504 억		1165843	N	N	0	N	00	N
26	20240827	160358	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38400	0	3	0.00	76461750	1996	26.19	38400	38400	38100	49900	26900	38400	38307.16	11.57	0	-344	38866	38632	38266	38032	37666	38750	38150	504	11500	5000	28410	50	1	10080029	3871	7.04	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.04	31300	20231004	22.68	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31300	22.68	20231004	0.12	N	029530	5000	504 억		1166339	N	N	5	N	00	N
27	20240827	150358	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38350	-50	5	-0.13	61145850	1596	20.94	38400	38400	38100	49900	26900	38400	38311.94	11.57	0	-117	38866	38632	38266	38032	37666	38750	38150	504	11500	5000	28410	50	1	10080029	3866	7.03	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.15	31300	20231004	22.52	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31300	22.52	20231004	0.12	N	029530	5000	504 억		1166339	N	N	5	N	00	N
28	20240827	140359	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38300	-100	5	-0.26	57119850	1491	19.57	38400	38400	38100	49900	26900	38400	38309.76	11.57	0	-76	38866	38632	38266	38032	37666	38750	38150	504	11500	5000	28410	50	1	10080029	3861	7.02	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.27	31300	20231004	22.36	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31300	22.36	20231004	0.12	N	029530	5000	504 억		1166339	N	N	5	N	00	N
29	20240827	130400	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38300	-100	5	-0.26	44598400	1164	15.28	38400	38400	38100	49900	26900	38400	38314.78	11.57	0	-70	38866	38632	38266	38032	37666	38750	38150	504	11500	5000	28410	50	1	10080029	3861	7.02	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.27	31300	20231004	22.36	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31300	22.36	20231004	0.12	N	029530	5000	504 억		1166339	N	N	5	N	00	N
30	20240827	120402	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38400	0	3	0.00	31342300	818	10.73	38400	38400	38100	49900	26900	38400	38315.77	11.57	0	-49	38866	38632	38266	38032	37666	38750	38150	504	11500	5000	28410	50	1	10080029	3871	7.04	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.04	31300	20231004	22.68	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31300	22.68	20231004	0.12	N	029530	5000	504 억		1166339	N	N	5	N	00	N
31	20240827	110401	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38200	-200	5	-0.52	24292700	634	8.32	38400	38400	38100	49900	26900	38400	38316.56	11.57	0	-55	38866	38632	38266	38032	37666	38750	38150	504	11500	5000	28410	50	1	10080029	3851	7.00	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.49	31300	20231004	22.04	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31300	22.04	20231004	0.12	N	029530	5000	504 억		1166339	N	N	5	N	00	N
32	20240827	100357	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38300	-100	5	-0.26	14652900	382	5.01	38400	38400	38100	49900	26900	38400	38358.38	11.57	0	-136	38866	38632	38266	38032	37666	38750	38150	504	11500	5000	28410	50	1	10080029	3861	7.02	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.27	31300	20231004	22.36	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31300	22.36	20231004	0.12	N	029530	5000	504 억		1166339	N	N	5	N	00	N
33	20240827	090357	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38100	-300	5	-0.78	690900	18	0.24	38400	38400	38100	49900	26900	38400	38383.33	11.57	0	0	38866	38632	38266	38032	37666	38750	38150	504	11500	5000	28410	50	1	10080029	3840	6.98	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.71	31300	20231004	21.73	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31300	21.73	20231004	0.12	N	029530	5000	504 억		1166339	N	N	5	N	00	N
34	20240826	160355	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38400	400	2	1.05	291162950	7617	218.88	38000	38500	37900	49400	26600	38000	38225.11	11.55	0	1059	38233	38116	37883	37766	37533	38175	37825	504	11400	5000	28120	50	1	10080029	3871	7.04	0.37	12	0.08	5455.00	103259.00	45200	20240216	-15.04	31300	20231004	22.68	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31300	22.68	20231004	0.13	N	029530	5000	504 억		1164506	N	N	5	N	00	N
35	20240826	150358	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38350	350	2	0.92	256974150	6727	193.30	38000	38500	37900	49400	26600	38000	38200.41	11.55	0	583	38233	38116	37883	37766	37533	38175	37825	504	11400	5000	28120	50	1	10080029	3866	7.03	0.37	12	0.07	5455.00	103259.00	45200	20240216	-15.15	31300	20231004	22.52	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31300	22.52	20231004	0.13	N	029530	5000	504 억		1164506	N	N	0	N	00	N
36	20240826	140358	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38350	350	2	0.92	225477050	5904	169.66	38000	38500	37900	49400	26600	38000	38190.56	11.55	0	576	38233	38116	37883	37766	37533	38175	37825	504	11400	5000	28120	50	1	10080029	3866	7.03	0.37	12	0.06	5455.00	103259.00	45200	20240216	-15.15	31300	20231004	22.52	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31300	22.52	20231004	0.13	N	029530	5000	504 억		1164506	N	N	0	N	00	N
37	20240826	130400	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38150	150	2	0.39	179714450	4708	135.29	38000	38400	37900	49400	26600	38000	38172.14	11.55	0	572	38233	38116	37883	37766	37533	38175	37825	504	11400	5000	28120	50	1	10080029	3846	6.99	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.60	31300	20231004	21.88	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31300	21.88	20231004	0.13	N	029530	5000	504 억		1164506	N	N	0	N	00	N
38	20240826	120358	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	50	2	0.13	169471450	4439	127.56	38000	38400	37900	49400	26600	38000	38177.84	11.55	0	610	38233	38116	37883	37766	37533	38175	37825	504	11400	5000	28120	50	1	10080029	3835	6.98	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.82	31300	20231004	21.57	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31300	21.57	20231004	0.13	N	029530	5000	504 억		1164506	N	N	0	N	00	N
39	20240826	110358	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	0	3	0.00	160864250	4213	121.06	38000	38400	37900	49400	26600	38000	38182.83	11.55	0	626	38233	38116	37883	37766	37533	38175	37825	504	11400	5000	28120	50	1	10080029	3830	6.97	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.93	31300	20231004	21.41	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31300	21.41	20231004	0.13	N	029530	5000	504 억		1164506	N	N	0	N	00	N
40	20240826	100358	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38350	350	2	0.92	139838950	3663	105.26	38000	38350	37900	49400	26600	38000	38176.07	11.55	0	713	38233	38116	37883	37766	37533	38175	37825	504	11400	5000	28120	50	1	10080029	3866	7.03	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.15	31300	20231004	22.52	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31300	22.52	20231004	0.13	N	029530	5000	504 억		1164506	N	N	0	N	00	N
41	20240826	090357	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38250	250	2	0.66	1523850	40	1.15	38000	38300	38000	49400	26600	38000	38096.25	11.55	0	-13	38233	38116	37883	37766	37533	38175	37825	504	11400	5000	28120	50	1	10080029	3856	7.01	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.38	31300	20231004	22.20	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31300	22.20	20231004	0.13	N	029530	5000	504 억		1164506	N	N	0	N	00	N
42	20240823	160356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	300	2	0.80	130606800	3447	49.48	37800	38000	37650	49000	26400	37700	37889.03	11.54	0	548	38733	38216	37933	37416	37133	38075	37275	504	11300	5000	27890	50	1	10080029	3830	6.97	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.93	31300	20231004	21.41	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31300	21.41	20231004	0.13	N	029530	5000	504 억		1162759	N	N	1	N	00	N
43	20240823	150358	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37950	250	2	0.66	125593300	3315	47.58	37800	38000	37650	49000	26400	37700	37886.37	11.54	0	474	38733	38216	37933	37416	37133	38075	37275	504	11300	5000	27890	50	1	10080029	3825	6.96	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.04	31300	20231004	21.25	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31300	21.25	20231004	0.13	N	029530	5000	504 억		1162759	N	N	1	N	00	N
44	20240823	140358	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	300	2	0.80	110456200	2916	41.85	37800	38000	37650	49000	26400	37700	37879.36	11.54	0	306	38733	38216	37933	37416	37133	38075	37275	504	11300	5000	27890	50	1	10080029	3830	6.97	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.93	31300	20231004	21.41	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31300	21.41	20231004	0.13	N	029530	5000	504 억		1162759	N	N	1	N	00	N
45	20240823	130357	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	200	2	0.53	79582050	2102	30.17	37800	38000	37650	49000	26400	37700	37860.16	11.54	0	-213	38733	38216	37933	37416	37133	38075	37275	504	11300	5000	27890	50	1	10080029	3820	6.95	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.15	31300	20231004	21.09	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31300	21.09	20231004	0.13	N	029530	5000	504 억		1162759	N	N	1	N	00	N
46	20240823	120356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	200	2	0.53	49261150	1302	18.69	37800	38000	37650	49000	26400	37700	37834.98	11.54	0	-256	38733	38216	37933	37416	37133	38075	37275	504	11300	5000	27890	50	1	10080029	3820	6.95	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.15	31300	20231004	21.09	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31300	21.09	20231004	0.13	N	029530	5000	504 억		1162759	N	N	1	N	00	N
47	20240823	110356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	-50	5	-0.13	18825300	498	7.15	37800	38000	37650	49000	26400	37700	37801.81	11.54	0	-205	38733	38216	37933	37416	37133	38075	37275	504	11300	5000	27890	50	1	10080029	3795	6.90	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.70	31300	20231004	20.29	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31300	20.29	20231004	0.13	N	029530	5000	504 억		1162759	N	N	1	N	00	N
48	20240823	100356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37850	150	2	0.40	10834400	286	4.11	37800	38000	37650	49000	26400	37700	37882.52	11.54	0	-56	38733	38216	37933	37416	37133	38075	37275	504	11300	5000	27890	50	1	10080029	3815	6.94	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.26	31300	20231004	20.93	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31300	20.93	20231004	0.13	N	029530	5000	504 억		1162759	N	N	1	N	00	N
49	20240823	090358	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	300	2	0.80	1973500	52	0.75	37800	38000	37650	49000	26400	37700	37951.92	11.54	0	-2	38733	38216	37933	37416	37133	38075	37275	504	11300	5000	27890	50	1	10080029	3830	6.97	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.93	31300	20231004	21.41	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31300	21.41	20231004	0.13	N	029530	5000	504 억		1162759	N	N	1	N	00	N
50	20240822	160355	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	-500	5	-1.31	263616350	6967	184.02	38100	38450	37650	49650	26750	38200	37837.88	11.51	0	2708	38533	38366	38283	38116	38033	38325	38075	504	11450	5000	28260	50	1	10080029	3800	6.91	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.59	31300	20231004	20.45	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.12	N	029530	5000	504 억		1160202	N	N	1	N	00	N
51	20240822	150358	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37800	-400	5	-1.05	255054600	6740	178.02	38100	38450	37650	49650	26750	38200	37841.93	11.51	0	2705	38533	38366	38283	38116	38033	38325	38075	504	11450	5000	28260	50	1	10080029	3810	6.93	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.37	31300	20231004	20.77	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31300	20.77	20231004	0.12	N	029530	5000	504 억		1160202	N	N	257	N	00	N
52	20240822	140359	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37800	-400	5	-1.05	251119050	6636	175.28	38100	38450	37650	49650	26750	38200	37841.93	11.51	0	2673	38533	38366	38283	38116	38033	38325	38075	504	11450	5000	28260	50	1	10080029	3810	6.93	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.37	31300	20231004	20.77	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31300	20.77	20231004	0.12	N	029530	5000	504 억		1160202	N	N	257	N	00	N
53	20240822	130357	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37750	-450	5	-1.18	169719650	4477	118.25	38100	38450	37650	49650	26750	38200	37909.24	11.51	0	1182	38533	38366	38283	38116	38033	38325	38075	504	11450	5000	28260	50	1	10080029	3805	6.92	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.48	31300	20231004	20.61	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31300	20.61	20231004	0.12	N	029530	5000	504 억		1160202	N	N	257	N	00	N
54	20240822	120400	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	-150	5	-0.39	68708500	1803	47.62	38100	38450	37900	49650	26750	38200	38107.88	11.51	0	427	38533	38366	38283	38116	38033	38325	38075	504	11450	5000	28260	50	1	10080029	3835	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.82	31300	20231004	21.57	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31300	21.57	20231004	0.12	N	029530	5000	504 억		1160202	N	N	257	N	00	N
55	20240822	110356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	-200	5	-0.52	53353100	1400	36.98	38100	38450	37900	49650	26750	38200	38109.36	11.51	0	505	38533	38366	38283	38116	38033	38325	38075	504	11450	5000	28260	50	1	10080029	3830	6.97	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.93	31300	20231004	21.41	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31300	21.41	20231004	0.12	N	029530	5000	504 억		1160202	N	N	257	N	00	N
56	20240822	100356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38200	0	3	0.00	41640350	1092	28.84	38100	38450	38000	49650	26750	38200	38132.19	11.51	0	434	38533	38366	38283	38116	38033	38325	38075	504	11450	5000	28260	50	1	10080029	3851	7.00	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.49	31300	20231004	22.04	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31300	22.04	20231004	0.12	N	029530	5000	504 억		1160202	N	N	257	N	00	N
57	20240822	090355	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	-200	5	-0.52	13910950	366	9.67	38100	38100	38000	49650	26750	38200	38008.06	11.51	0	227	38533	38366	38283	38116	38033	38325	38075	504	11450	5000	28260	50	1	10080029	3830	6.97	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.93	31300	20231004	21.41	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31300	21.41	20231004	0.12	N	029530	5000	504 억		1160202	N	N	257	N	00	N
58	20240821	160356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38200	-250	5	-0.65	144945850	3786	29.51	38450	38450	38200	49950	26950	38450	38284.69	11.51	0	-1186	39250	38850	38350	37950	37450	39050	38150	504	11500	5000	28450	50	1	10080029	3851	7.00	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.49	31300	20231004	22.04	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31300	22.04	20231004	0.13	N	029530	5000	504 억		1159773	N	N	257	N	00	N
59	20240821	150359	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38400	-50	5	-0.13	129984800	3395	26.46	38450	38450	38200	49950	26950	38450	38287.13	11.51	0	-1231	39250	38850	38350	37950	37450	39050	38150	504	11500	5000	28450	50	1	10080029	3871	7.04	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.04	31300	20231004	22.68	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31300	22.68	20231004	0.13	N	029530	5000	504 억		1159773	N	N	6	N	00	N
60	20240821	140355	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38350	-100	5	-0.26	105785850	2764	21.54	38450	38450	38200	49950	26950	38450	38272.74	11.51	0	-726	39250	38850	38350	37950	37450	39050	38150	504	11500	5000	28450	50	1	10080029	3866	7.03	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.15	31300	20231004	22.52	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31300	22.52	20231004	0.13	N	029530	5000	504 억		1159773	N	N	6	N	00	N
61	20240821	130357	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38200	-250	5	-0.65	83826850	2190	17.07	38450	38450	38200	49950	26950	38450	38277.10	11.51	0	-569	39250	38850	38350	37950	37450	39050	38150	504	11500	5000	28450	50	1	10080029	3851	7.00	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.49	31300	20231004	22.04	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31300	22.04	20231004	0.13	N	029530	5000	504 억		1159773	N	N	6	N	00	N
62	20240821	120400	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38250	-200	5	-0.52	64529150	1685	13.13	38450	38450	38200	49950	26950	38450	38296.23	11.51	0	-387	39250	38850	38350	37950	37450	39050	38150	504	11500	5000	28450	50	1	10080029	3856	7.01	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.38	31300	20231004	22.20	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31300	22.20	20231004	0.13	N	029530	5000	504 억		1159773	N	N	6	N	00	N
63	20240821	110355	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38200	-250	5	-0.65	37151100	969	7.55	38450	38450	38200	49950	26950	38450	38339.63	11.51	0	-370	39250	38850	38350	37950	37450	39050	38150	504	11500	5000	28450	50	1	10080029	3851	7.00	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.49	31300	20231004	22.04	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31300	22.04	20231004	0.13	N	029530	5000	504 억		1159773	N	N	6	N	00	N
64	20240821	100359	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38350	-100	5	-0.26	13104450	341	2.66	38450	38450	38200	49950	26950	38450	38429.47	11.51	0	-255	39250	38850	38350	37950	37450	39050	38150	504	11500	5000	28450	50	1	10080029	3866	7.03	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.15	31300	20231004	22.52	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31300	22.52	20231004	0.13	N	029530	5000	504 억		1159773	N	N	6	N	00	N
65	20240821	090356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38200	-250	5	-0.65	10533050	274	2.14	38450	38450	38200	49950	26950	38450	38441.79	11.51	0	-207	39250	38850	38350	37950	37450	39050	38150	504	11500	5000	28450	50	1	10080029	3851	7.00	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.49	31300	20231004	22.04	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31300	22.04	20231004	0.13	N	029530	5000	504 억		1159773	N	N	6	N	00	N
66	20240820	160351	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38450	450	2	1.18	490203650	12821	185.95	38400	38750	37850	49400	26600	38000	38233.60	11.51	0	2670	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3876	7.05	0.37	12	0.13	5455.00	103259.00	45200	20240216	-14.93	31300	20231004	22.84	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31300	22.84	20231004	0.14	N	029530	5000	504 억		1159774	N	N	6	N	00	N
67	20240820	150355	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38750	750	2	1.97	452448250	11841	171.73	38400	38750	37850	49400	26600	38000	38210.31	11.51	0	3099	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3906	7.10	0.38	12	0.12	5455.00	103259.00	45200	20240216	-14.27	31300	20231004	23.80	45200	-14.27	20240216	31650	22.43	20240117	45200	-14.27	20240216	31300	23.80	20231004	0.14	N	029530	5000	504 억		1159774	N	N	74	N	00	N
68	20240820	140355	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38400	400	2	1.05	304186850	7993	115.92	38400	38450	37850	49400	26600	38000	38056.66	11.51	0	215	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3871	7.04	0.37	12	0.08	5455.00	103259.00	45200	20240216	-15.04	31300	20231004	22.68	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31300	22.68	20231004	0.14	N	029530	5000	504 억		1159774	N	N	74	N	00	N
69	20240820	130355	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37850	-150	5	-0.39	186387250	4901	71.08	38400	38400	37850	49400	26600	38000	38030.45	11.51	0	-1803	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3815	6.94	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.26	31300	20231004	20.93	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31300	20.93	20231004	0.14	N	029530	5000	504 억		1159774	N	N	74	N	00	N
70	20240820	120356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	-100	5	-0.26	173046750	4549	65.98	38400	38400	37900	49400	26600	38000	38040.61	11.51	0	-1505	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3820	6.95	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.15	31300	20231004	21.09	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31300	21.09	20231004	0.14	N	029530	5000	504 억		1159774	N	N	74	N	00	N
71	20240820	110354	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37950	-50	5	-0.13	150745150	3962	57.46	38400	38400	37900	49400	26600	38000	38047.74	11.51	0	-1290	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3825	6.96	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.04	31300	20231004	21.25	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31300	21.25	20231004	0.14	N	029530	5000	504 억		1159774	N	N	74	N	00	N
72	20240820	100352	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	50	2	0.13	63537450	1671	24.23	38400	38400	37900	49400	26600	38000	38023.61	11.51	0	-105	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3835	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.82	31300	20231004	21.57	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31300	21.57	20231004	0.14	N	029530	5000	504 억		1159774	N	N	74	N	00	N
73	20240820	090354	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38100	100	2	0.26	8880200	232	3.36	38400	38400	38100	49400	26600	38000	38276.72	11.51	0	-4	38700	38350	38150	37800	37600	38250	37700	504	11400	5000	28120	50	1	10080029	3840	6.98	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.71	31300	20231004	21.73	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31300	21.73	20231004	0.14	N	029530	5000	504 억		1159774	N	N	74	N	00	N
74	20240819	160349	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	-400	5	-1.04	262713650	6895	87.79	38500	38500	37950	49900	26900	38400	38102.90	11.48	0	-377	38800	38600	38350	38150	37900	38475	38025	504	11500	5000	28410	50	1	10080029	3830	6.97	0.37	12	0.07	5455.00	103259.00	45200	20240216	-15.93	31300	20231004	21.41	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31300	21.41	20231004	0.14	N	029530	5000	504 억		1157679	N	N	74	N	00	N
75	20240819	150352	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38150	-250	5	-0.65	251828350	6609	84.15	38500	38500	37950	49900	26900	38400	38103.85	11.48	0	-394	38800	38600	38350	38150	37900	38475	38025	504	11500	5000	28410	50	1	10080029	3846	6.99	0.37	12	0.07	5455.00	103259.00	45200	20240216	-15.60	31300	20231004	21.88	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31300	21.88	20231004	0.14	N	029530	5000	504 억		1157679	N	N	123	N	00	N
76	20240819	140354	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38150	-250	5	-0.65	96780600	2539	32.33	38500	38500	37950	49900	26900	38400	38117.61	11.48	0	-609	38800	38600	38350	38150	37900	38475	38025	504	11500	5000	28410	50	1	10080029	3846	6.99	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.60	31300	20231004	21.88	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31300	21.88	20231004	0.14	N	029530	5000	504 억		1157679	N	N	123	N	00	N
77	20240819	130351	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	-350	5	-0.91	89608200	2351	29.93	38500	38500	37950	49900	26900	38400	38114.93	11.48	0	-494	38800	38600	38350	38150	37900	38475	38025	504	11500	5000	28410	50	1	10080029	3835	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.82	31300	20231004	21.57	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31300	21.57	20231004	0.14	N	029530	5000	504 억		1157679	N	N	123	N	00	N
78	20240819	120350	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	-350	5	-0.91	87093800	2285	29.09	38500	38500	37950	49900	26900	38400	38115.45	11.48	0	-501	38800	38600	38350	38150	37900	38475	38025	504	11500	5000	28410	50	1	10080029	3835	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.82	31300	20231004	21.57	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31300	21.57	20231004	0.14	N	029530	5000	504 억		1157679	N	N	123	N	00	N
79	20240819	110352	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	-350	5	-0.91	56011450	1467	18.68	38500	38500	37950	49900	26900	38400	38180.95	11.48	0	-273	38800	38600	38350	38150	37900	38475	38025	504	11500	5000	28410	50	1	10080029	3835	6.98	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.82	31300	20231004	21.57	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31300	21.57	20231004	0.14	N	029530	5000	504 억		1157679	N	N	123	N	00	N
80	20240819	100352	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38300	-100	5	-0.26	21259700	554	7.05	38500	38500	38200	49900	26900	38400	38374.91	11.48	0	-30	38800	38600	38350	38150	37900	38475	38025	504	11500	5000	28410	50	1	10080029	3861	7.02	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.27	31300	20231004	22.36	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31300	22.36	20231004	0.14	N	029530	5000	504 억		1157679	N	N	123	N	00	N
81	20240819	090352	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38300	-100	5	-0.26	12158600	316	4.02	38500	38500	38300	49900	26900	38400	38476.58	11.48	0	-85	38800	38600	38350	38150	37900	38475	38025	504	11500	5000	28410	50	1	10080029	3861	7.02	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.27	31300	20231004	22.36	45200	-15.27	20240216	31650	21.01	20240117	45200	-15.27	20240216	31300	22.36	20231004	0.14	N	029530	5000	504 억		1157679	N	N	123	N	00	N
82	20240816	160348	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38400	-50	5	-0.13	301680200	7853	67.22	38450	38550	38100	49950	26950	38450	38415.95	11.48	0	72	39183	38816	38283	37916	37383	39000	38100	504	11500	5000	28450	50	1	10080029	3871	7.04	0.37	12	0.08	5455.00	103259.00	45200	20240216	-15.04	31300	20231004	22.68	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31300	22.68	20231004	0.13	N	029530	5000	504 억		1157291	N	N	123	N	00	N
83	20240816	150351	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38450	0	3	0.00	290189950	7554	64.66	38450	38550	38100	49950	26950	38450	38415.40	11.48	0	82	39183	38816	38283	37916	37383	39000	38100	504	11500	5000	28450	50	1	10080029	3876	7.05	0.37	12	0.07	5455.00	103259.00	45200	20240216	-14.93	31300	20231004	22.84	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31300	22.84	20231004	0.13	N	029530	5000	504 억		1157291	N	N	0	N	00	N
84	20240816	140351	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38500	50	2	0.13	231199200	6020	51.53	38450	38550	38100	49950	26950	38450	38405.18	11.48	0	-485	39183	38816	38283	37916	37383	39000	38100	504	11500	5000	28450	50	1	10080029	3881	7.06	0.37	12	0.06	5455.00	103259.00	45200	20240216	-14.82	31300	20231004	23.00	45200	-14.82	20240216	31650	21.64	20240117	45200	-14.82	20240216	31300	23.00	20231004	0.13	N	029530	5000	504 억		1157291	N	N	0	N	00	N
85	20240816	130353	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38450	0	3	0.00	175678700	4577	39.18	38450	38450	38100	49950	26950	38450	38382.94	11.48	0	-1582	39183	38816	38283	37916	37383	39000	38100	504	11500	5000	28450	50	1	10080029	3876	7.05	0.37	12	0.05	5455.00	103259.00	45200	20240216	-14.93	31300	20231004	22.84	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31300	22.84	20231004	0.13	N	029530	5000	504 억		1157291	N	N	0	N	00	N
86	20240816	120352	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38450	0	3	0.00	153804250	4008	34.31	38450	38450	38100	49950	26950	38450	38374.31	11.48	0	-1912	39183	38816	38283	37916	37383	39000	38100	504	11500	5000	28450	50	1	10080029	3876	7.05	0.37	12	0.04	5455.00	103259.00	45200	20240216	-14.93	31300	20231004	22.84	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31300	22.84	20231004	0.13	N	029530	5000	504 억		1157291	N	N	0	N	00	N
87	20240816	110353	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38350	-100	5	-0.26	137833350	3592	30.75	38450	38450	38100	49950	26950	38450	38372.31	11.48	0	-1981	39183	38816	38283	37916	37383	39000	38100	504	11500	5000	28450	50	1	10080029	3866	7.03	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.15	31300	20231004	22.52	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31300	22.52	20231004	0.13	N	029530	5000	504 억		1157291	N	N	0	N	00	N
88	20240816	100350	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38450	0	3	0.00	109968500	2865	24.52	38450	38450	38100	49950	26950	38450	38383.42	11.48	0	-1648	39183	38816	38283	37916	37383	39000	38100	504	11500	5000	28450	50	1	10080029	3876	7.05	0.37	12	0.03	5455.00	103259.00	45200	20240216	-14.93	31300	20231004	22.84	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31300	22.84	20231004	0.13	N	029530	5000	504 억		1157291	N	N	0	N	00	N
89	20240816	090350	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38150	-300	5	-0.78	13496500	352	3.01	38450	38450	38100	49950	26950	38450	38342.33	11.48	0	112	39183	38816	38283	37916	37383	39000	38100	504	11500	5000	28450	50	1	10080029	3846	6.99	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.60	31300	20231004	21.88	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31300	21.88	20231004	0.13	N	029530	5000	504 억		1157291	N	N	0	N	00	N
90	20240814	160352	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38450	550	2	1.45	443196750	11590	114.92	37900	38650	37750	49250	26550	37900	38239.59	11.41	0	4382	39433	38666	37883	37116	36333	39050	37500	504	11350	5000	28040	50	1	10080029	3876	7.05	0.37	12	0.11	5455.00	103259.00	45200	20240216	-14.93	31300	20231004	22.84	45200	-14.93	20240216	31650	21.48	20240117	45200	-14.93	20240216	31300	22.84	20231004	0.13	N	029530	5000	504 억		1149931	N	N	1	N	00	N
91	20240814	150351	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38550	650	2	1.72	422113250	11042	109.49	37900	38650	37750	49250	26550	37900	38228.09	11.41	0	4158	39433	38666	37883	37116	36333	39050	37500	504	11350	5000	28040	50	1	10080029	3886	7.07	0.37	12	0.11	5455.00	103259.00	45200	20240216	-14.71	31300	20231004	23.16	45200	-14.71	20240216	31650	21.80	20240117	45200	-14.71	20240216	31300	23.16	20231004	0.13	N	029530	5000	504 억		1149931	N	N	1	N	00	N
92	20240814	140356	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38500	600	2	1.58	340805400	8927	88.52	37900	38650	37750	49250	26550	37900	38177.05	11.41	0	3761	39433	38666	37883	37116	36333	39050	37500	504	11350	5000	28040	50	1	10080029	3881	7.06	0.37	12	0.09	5455.00	103259.00	45200	20240216	-14.82	31300	20231004	23.00	45200	-14.82	20240216	31650	21.64	20240117	45200	-14.82	20240216	31300	23.00	20231004	0.13	N	029530	5000	504 억		1149931	N	N	1	N	00	N
93	20240814	130353	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38350	450	2	1.19	255559150	6711	66.54	37900	38450	37750	49250	26550	37900	38080.74	11.41	0	2026	39433	38666	37883	37116	36333	39050	37500	504	11350	5000	28040	50	1	10080029	3866	7.03	0.37	12	0.07	5455.00	103259.00	45200	20240216	-15.15	31300	20231004	22.52	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31300	22.52	20231004	0.13	N	029530	5000	504 억		1149931	N	N	1	N	00	N
94	20240814	120351	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38200	300	2	0.79	194169750	5105	50.62	37900	38250	37750	49250	26550	37900	38035.32	11.41	0	1526	39433	38666	37883	37116	36333	39050	37500	504	11350	5000	28040	50	1	10080029	3851	7.00	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.49	31300	20231004	22.04	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31300	22.04	20231004	0.13	N	029530	5000	504 억		1149931	N	N	1	N	00	N
95	20240814	110349	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	100	2	0.26	129712350	3414	33.85	37900	38250	37750	49250	26550	37900	37994.35	11.41	0	128	39433	38666	37883	37116	36333	39050	37500	504	11350	5000	28040	50	1	10080029	3830	6.97	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.93	31300	20231004	21.41	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31300	21.41	20231004	0.13	N	029530	5000	504 억		1149931	N	N	1	N	00	N
96	20240814	100349	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38100	200	2	0.53	53919850	1415	14.03	37900	38250	37900	49250	26550	37900	38106.48	11.41	0	-617	39433	38666	37883	37116	36333	39050	37500	504	11350	5000	28040	50	1	10080029	3840	6.98	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.71	31300	20231004	21.73	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31300	21.73	20231004	0.13	N	029530	5000	504 억		1149931	N	N	1	N	00	N
97	20240814	090420	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	100	2	0.26	5806350	153	1.52	37900	38000	37900	49250	26550	37900	37951.34	11.41	0	-10	39433	38666	37883	37116	36333	39050	37500	504	11350	5000	28040	50	1	10080029	3830	6.97	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.93	31300	20231004	21.41	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31300	21.41	20231004	0.13	N	029530	5000	504 억		1149931	N	N	1	N	00	N
98	20240813	160346	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	800	2	2.16	382688700	10084	161.78	37300	38650	37100	48200	26000	37100	37950.09	11.40	0	668	37766	37432	37066	36732	36366	37250	36550	504	11100	5000	27450	50	1	10080029	3820	6.95	0.37	12	0.10	5455.00	103259.00	45200	20240216	-16.15	31300	20231004	21.09	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31300	21.09	20231004	0.14	N	029530	5000	504 억		1149319	N	N	1	N	00	N
99	20240813	150348	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37750	650	2	1.75	374737400	9874	158.41	37300	38650	37100	48200	26000	37100	37951.93	11.40	0	650	37766	37432	37066	36732	36366	37250	36550	504	11100	5000	27450	50	1	10080029	3805	6.92	0.37	12	0.10	5455.00	103259.00	45200	20240216	-16.48	31300	20231004	20.61	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31300	20.61	20231004	0.14	N	029530	5000	504 억		1149319	N	N	0	N	00	N
100	20240813	140348	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	800	2	2.16	363630100	9580	153.70	37300	38650	37100	48200	26000	37100	37957.21	11.40	0	648	37766	37432	37066	36732	36366	37250	36550	504	11100	5000	27450	50	1	10080029	3820	6.95	0.37	12	0.10	5455.00	103259.00	45200	20240216	-16.15	31300	20231004	21.09	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31300	21.09	20231004	0.14	N	029530	5000	504 억		1149319	N	N	0	N	00	N
101	20240813	130349	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37750	650	2	1.75	358478700	9444	151.52	37300	38650	37100	48200	26000	37100	37958.35	11.40	0	646	37766	37432	37066	36732	36366	37250	36550	504	11100	5000	27450	50	1	10080029	3805	6.92	0.37	12	0.09	5455.00	103259.00	45200	20240216	-16.48	31300	20231004	20.61	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31300	20.61	20231004	0.14	N	029530	5000	504 억		1149319	N	N	0	N	00	N
102	20240813	120347	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38200	1100	2	2.96	339678000	8948	143.56	37300	38650	37100	48200	26000	37100	37961.33	11.40	0	606	37766	37432	37066	36732	36366	37250	36550	504	11100	5000	27450	50	1	10080029	3851	7.00	0.37	12	0.09	5455.00	103259.00	45200	20240216	-15.49	31300	20231004	22.04	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31300	22.04	20231004	0.14	N	029530	5000	504 억		1149319	N	N	0	N	00	N
103	20240813	110345	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	950	2	2.56	277976500	7328	117.57	37300	38650	37100	48200	26000	37100	37933.47	11.40	0	605	37766	37432	37066	36732	36366	37250	36550	504	11100	5000	27450	50	1	10080029	3835	6.98	0.37	12	0.07	5455.00	103259.00	45200	20240216	-15.82	31300	20231004	21.57	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31300	21.57	20231004	0.14	N	029530	5000	504 억		1149319	N	N	0	N	00	N
104	20240813	100344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37550	450	2	1.21	85011600	2271	36.44	37300	37550	37100	48200	26000	37100	37433.55	11.40	0	382	37766	37432	37066	36732	36366	37250	36550	504	11100	5000	27450	50	1	10080029	3785	6.88	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.92	31300	20231004	19.97	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31300	19.97	20231004	0.14	N	029530	5000	504 억		1149319	N	N	0	N	00	N
105	20240813	090346	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37200	100	2	0.27	4571200	123	1.97	37300	37300	37100	48200	26000	37100	37164.23	11.40	0	-65	37766	37432	37066	36732	36366	37250	36550	504	11100	5000	27450	50	1	10080029	3750	6.82	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.70	31300	20231004	18.85	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31300	18.85	20231004	0.14	N	029530	5000	504 억		1149319	N	N	0	N	00	N
106	20240812	160344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	-200	5	-0.54	230335700	6233	139.41	37400	37400	36700	48450	26150	37300	36954.23	11.39	0	-141	37833	37566	37033	36766	36233	37700	36900	504	11150	5000	27600	50	1	10080029	3740	6.80	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.92	31300	20231004	18.53	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31300	18.53	20231004	0.14	N	029530	5000	504 억		1147967	N	N	0	N	00	N
107	20240812	150346	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36950	-350	5	-0.94	70665850	1912	42.76	37400	37400	36700	48450	26150	37300	36959.13	11.39	0	-388	37833	37566	37033	36766	36233	37700	36900	504	11150	5000	27600	50	1	10080029	3725	6.77	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.25	31300	20231004	18.05	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31300	18.05	20231004	0.14	N	029530	5000	504 억		1147967	N	N	0	N	00	N
108	20240812	140345	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36950	-350	5	-0.94	64821150	1754	39.23	37400	37400	36700	48450	26150	37300	36956.19	11.39	0	-392	37833	37566	37033	36766	36233	37700	36900	504	11150	5000	27600	50	1	10080029	3725	6.77	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.25	31300	20231004	18.05	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31300	18.05	20231004	0.14	N	029530	5000	504 억		1147967	N	N	0	N	00	N
109	20240812	130342	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36900	-400	5	-1.07	56588750	1531	34.24	37400	37400	36700	48450	26150	37300	36961.95	11.39	0	-245	37833	37566	37033	36766	36233	37700	36900	504	11150	5000	27600	50	1	10080029	3720	6.76	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.36	31300	20231004	17.89	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31300	17.89	20231004	0.14	N	029530	5000	504 억		1147967	N	N	0	N	00	N
110	20240812	120343	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37000	-300	5	-0.80	53226650	1440	32.21	37400	37400	36700	48450	26150	37300	36962.95	11.39	0	-212	37833	37566	37033	36766	36233	37700	36900	504	11150	5000	27600	50	1	10080029	3730	6.78	0.36	12	0.01	5455.00	103259.00	45200	20240216	-18.14	31300	20231004	18.21	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31300	18.21	20231004	0.14	N	029530	5000	504 억		1147967	N	N	0	N	00	N
111	20240812	110342	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36750	-550	5	-1.47	46545050	1259	28.16	37400	37400	36700	48450	26150	37300	36969.86	11.39	0	-208	37833	37566	37033	36766	36233	37700	36900	504	11150	5000	27600	50	1	10080029	3704	6.74	0.36	12	0.01	5455.00	103259.00	45200	20240216	-18.69	31300	20231004	17.41	45200	-18.69	20240216	31650	16.11	20240117	45200	-18.69	20240216	31300	17.41	20231004	0.14	N	029530	5000	504 억		1147967	N	N	0	N	00	N
112	20240812	100340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36950	-350	5	-0.94	7709750	208	4.65	37400	37400	36950	48450	26150	37300	37066.11	11.39	0	-156	37833	37566	37033	36766	36233	37700	36900	504	11150	5000	27600	50	1	10080029	3725	6.77	0.36	12	0.00	5455.00	103259.00	45200	20240216	-18.25	31300	20231004	18.05	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31300	18.05	20231004	0.14	N	029530	5000	504 억		1147967	N	N	0	N	00	N
113	20240812	090339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37400	100	2	0.27	261800	7	0.16	37400	37400	37400	48450	26150	37300	37400.00	11.39	0	1	37833	37566	37033	36766	36233	37700	36900	504	11150	5000	27600	50	1	10080029	3770	6.86	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.26	31300	20231004	19.49	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31300	19.49	20231004	0.14	N	029530	5000	504 억		1147967	N	N	0	N	00	N
114	20240809	160340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37300	600	2	1.63	164744200	4456	135.24	36900	37300	36500	47700	25700	36700	36971.32	11.37	0	1577	37300	37000	36550	36250	35800	37150	36400	504	11000	5000	27150	50	1	10080029	3760	6.84	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.48	31300	20231004	19.17	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31300	19.17	20231004	0.13	N	029530	5000	504 억		1146474	N	N	0	N	00	N
115	20240809	150346	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	400	2	1.09	144747950	3916	118.85	36900	37300	36500	47700	25700	36700	36963.22	11.37	0	1498	37300	37000	36550	36250	35800	37150	36400	504	11000	5000	27150	50	1	10080029	3740	6.80	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.92	31300	20231004	18.53	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31300	18.53	20231004	0.13	N	029530	5000	504 억		1146474	N	N	0	N	00	N
116	20240809	140347	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36950	250	2	0.68	91711000	2477	75.17	36900	37300	36500	47700	25700	36700	37025.03	11.37	0	489	37300	37000	36550	36250	35800	37150	36400	504	11000	5000	27150	50	1	10080029	3725	6.77	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.25	31300	20231004	18.05	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31300	18.05	20231004	0.13	N	029530	5000	504 억		1146474	N	N	0	N	00	N
117	20240809	130345	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36900	200	2	0.54	84963000	2294	69.62	36900	37300	36500	47700	25700	36700	37037.05	11.37	0	375	37300	37000	36550	36250	35800	37150	36400	504	11000	5000	27150	50	1	10080029	3720	6.76	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.36	31300	20231004	17.89	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31300	17.89	20231004	0.13	N	029530	5000	504 억		1146474	N	N	0	N	00	N
118	20240809	120344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37000	300	2	0.82	79308200	2141	64.98	36900	37300	36500	47700	25700	36700	37042.60	11.37	0	327	37300	37000	36550	36250	35800	37150	36400	504	11000	5000	27150	50	1	10080029	3730	6.78	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.14	31300	20231004	18.21	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31300	18.21	20231004	0.13	N	029530	5000	504 억		1146474	N	N	0	N	00	N
119	20240809	110340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37050	350	2	0.95	76679700	2070	62.82	36900	37300	36500	47700	25700	36700	37043.33	11.37	0	338	37300	37000	36550	36250	35800	37150	36400	504	11000	5000	27150	50	1	10080029	3735	6.79	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.03	31300	20231004	18.37	45200	-18.03	20240216	31650	17.06	20240117	45200	-18.03	20240216	31300	18.37	20231004	0.13	N	029530	5000	504 억		1146474	N	N	0	N	00	N
120	20240809	100347	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36800	100	2	0.27	22498200	609	18.48	36900	37000	36500	47700	25700	36700	36942.86	11.37	0	230	37300	37000	36550	36250	35800	37150	36400	504	11000	5000	27150	50	1	10080029	3709	6.75	0.36	12	0.01	5455.00	103259.00	45200	20240216	-18.58	31300	20231004	17.57	45200	-18.58	20240216	31650	16.27	20240117	45200	-18.58	20240216	31300	17.57	20231004	0.13	N	029530	5000	504 억		1146474	N	N	0	N	00	N
121	20240809	090342	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36950	250	2	0.68	220850	6	0.18	36900	36950	36500	47700	25700	36700	36808.33	11.37	0	3	37300	37000	36550	36250	35800	37150	36400	504	11000	5000	27150	50	1	10080029	3725	6.77	0.36	12	0.00	5455.00	103259.00	45200	20240216	-18.25	31300	20231004	18.05	45200	-18.25	20240216	31650	16.75	20240117	45200	-18.25	20240216	31300	18.05	20231004	0.13	N	029530	5000	504 억		1146474	N	N	0	N	00	N
122	20240808	160337	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36700	0	3	0.00	120103950	3295	22.40	36400	36850	36100	47700	25700	36700	36450.36	11.37	0	90	37366	37032	36366	36032	35366	37200	36200	504	11000	5000	27150	50	1	10080029	3699	6.73	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.81	31300	20231004	17.25	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31300	17.25	20231004	0.14	N	029530	5000	504 억		1145802	N	N	0	N	00	N
123	20240808	150341	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36650	-50	5	-0.14	116584000	3199	21.75	36400	36850	36100	47700	25700	36700	36443.89	11.37	0	83	37366	37032	36366	36032	35366	37200	36200	504	11000	5000	27150	50	1	10080029	3694	6.72	0.35	12	0.03	5455.00	103259.00	45200	20240216	-18.92	31300	20231004	17.09	45200	-18.92	20240216	31650	15.80	20240117	45200	-18.92	20240216	31300	17.09	20231004	0.14	N	029530	5000	504 억		1145802	N	N	0	N	00	N
124	20240808	140340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36600	-100	5	-0.27	84648800	2325	15.80	36400	36850	36100	47700	25700	36700	36408.09	11.37	0	289	37366	37032	36366	36032	35366	37200	36200	504	11000	5000	27150	50	1	10080029	3689	6.71	0.35	12	0.02	5455.00	103259.00	45200	20240216	-19.03	31300	20231004	16.93	45200	-19.03	20240216	31650	15.64	20240117	45200	-19.03	20240216	31300	16.93	20231004	0.14	N	029530	5000	504 억		1145802	N	N	0	N	00	N
125	20240808	130342	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36550	-150	5	-0.41	76145850	2092	14.22	36400	36850	36100	47700	25700	36700	36398.59	11.37	0	206	37366	37032	36366	36032	35366	37200	36200	504	11000	5000	27150	50	1	10080029	3684	6.70	0.35	12	0.02	5455.00	103259.00	45200	20240216	-19.14	31300	20231004	16.77	45200	-19.14	20240216	31650	15.48	20240117	45200	-19.14	20240216	31300	16.77	20231004	0.14	N	029530	5000	504 억		1145802	N	N	0	N	00	N
126	20240808	120345	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36600	-100	5	-0.27	74463050	2046	13.91	36400	36850	36100	47700	25700	36700	36394.45	11.37	0	205	37366	37032	36366	36032	35366	37200	36200	504	11000	5000	27150	50	1	10080029	3689	6.71	0.35	12	0.02	5455.00	103259.00	45200	20240216	-19.03	31300	20231004	16.93	45200	-19.03	20240216	31650	15.64	20240117	45200	-19.03	20240216	31300	16.93	20231004	0.14	N	029530	5000	504 억		1145802	N	N	0	N	00	N
127	20240808	110342	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36550	-150	5	-0.41	56812400	1563	10.62	36400	36850	36100	47700	25700	36700	36348.30	11.37	0	136	37366	37032	36366	36032	35366	37200	36200	504	11000	5000	27150	50	1	10080029	3684	6.70	0.35	12	0.02	5455.00	103259.00	45200	20240216	-19.14	31300	20231004	16.77	45200	-19.14	20240216	31650	15.48	20240117	45200	-19.14	20240216	31300	16.77	20231004	0.14	N	029530	5000	504 억		1145802	N	N	0	N	00	N
128	20240808	100340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36400	-300	5	-0.82	48448800	1334	9.07	36400	36850	36100	47700	25700	36700	36318.44	11.37	0	132	37366	37032	36366	36032	35366	37200	36200	504	11000	5000	27150	50	1	10080029	3669	6.67	0.35	12	0.01	5455.00	103259.00	45200	20240216	-19.47	31300	20231004	16.29	45200	-19.47	20240216	31650	15.01	20240117	45200	-19.47	20240216	31300	16.29	20231004	0.14	N	029530	5000	504 억		1145802	N	N	0	N	00	N
129	20240808	090338	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36350	-350	5	-0.95	12299800	336	2.28	36400	36850	36300	47700	25700	36700	36606.55	11.37	0	-3	37366	37032	36366	36032	35366	37200	36200	504	11000	5000	27150	50	1	10080029	3664	6.66	0.35	12	0.00	5455.00	103259.00	45200	20240216	-19.58	31300	20231004	16.13	45200	-19.58	20240216	31650	14.85	20240117	45200	-19.58	20240216	31300	16.13	20231004	0.14	N	029530	5000	504 억		1145802	N	N	0	N	00	N
130	20240807	160333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36700	800	2	2.23	535860200	14711	211.70	35900	36700	35700	46650	25150	35900	36425.82	11.38	0	-7035	37800	36850	35800	34850	33800	37325	35325	504	10750	5000	26560	50	1	10080029	3699	6.73	0.36	12	0.15	5455.00	103259.00	45200	20240216	-18.81	31300	20231004	17.25	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31300	17.25	20231004	0.14	N	029530	5000	504 억		1147415	N	N	7	N	00	N
131	20240807	150337	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36500	600	2	1.67	366287300	10065	144.84	35900	36600	35700	46650	25150	35900	36392.18	11.38	0	-4647	37800	36850	35800	34850	33800	37325	35325	504	10750	5000	26560	50	1	10080029	3679	6.69	0.35	12	0.10	5455.00	103259.00	45200	20240216	-19.25	31300	20231004	16.61	45200	-19.25	20240216	31650	15.32	20240117	45200	-19.25	20240216	31300	16.61	20231004	0.14	N	029530	5000	504 억		1147415	N	N	7	N	00	N
132	20240807	140340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36500	600	2	1.67	144113650	3972	57.16	35900	36600	35700	46650	25150	35900	36282.39	11.38	0	-314	37800	36850	35800	34850	33800	37325	35325	504	10750	5000	26560	50	1	10080029	3679	6.69	0.35	12	0.04	5455.00	103259.00	45200	20240216	-19.25	31300	20231004	16.61	45200	-19.25	20240216	31650	15.32	20240117	45200	-19.25	20240216	31300	16.61	20231004	0.14	N	029530	5000	504 억		1147415	N	N	7	N	00	N
133	20240807	130340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36300	400	2	1.11	99811550	2757	39.67	35900	36350	35700	46650	25150	35900	36202.96	11.38	0	-113	37800	36850	35800	34850	33800	37325	35325	504	10750	5000	26560	50	1	10080029	3659	6.65	0.35	12	0.03	5455.00	103259.00	45200	20240216	-19.69	31300	20231004	15.97	45200	-19.69	20240216	31650	14.69	20240117	45200	-19.69	20240216	31300	15.97	20231004	0.14	N	029530	5000	504 억		1147415	N	N	7	N	00	N
134	20240807	120341	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36200	300	2	0.84	73591750	2034	29.27	35900	36350	35700	46650	25150	35900	36180.80	11.38	0	98	37800	36850	35800	34850	33800	37325	35325	504	10750	5000	26560	50	1	10080029	3649	6.64	0.35	12	0.02	5455.00	103259.00	45200	20240216	-19.91	31300	20231004	15.65	45200	-19.91	20240216	31650	14.38	20240117	45200	-19.91	20240216	31300	15.65	20231004	0.14	N	029530	5000	504 억		1147415	N	N	7	N	00	N
135	20240807	110340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36200	300	2	0.84	68955100	1906	27.43	35900	36350	35700	46650	25150	35900	36177.91	11.38	0	150	37800	36850	35800	34850	33800	37325	35325	504	10750	5000	26560	50	1	10080029	3649	6.64	0.35	12	0.02	5455.00	103259.00	45200	20240216	-19.91	31300	20231004	15.65	45200	-19.91	20240216	31650	14.38	20240117	45200	-19.91	20240216	31300	15.65	20231004	0.14	N	029530	5000	504 억		1147415	N	N	7	N	00	N
136	20240807	100336	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36200	300	2	0.84	57757700	1597	22.98	35900	36350	35700	46650	25150	35900	36166.37	11.38	0	107	37800	36850	35800	34850	33800	37325	35325	504	10750	5000	26560	50	1	10080029	3649	6.64	0.35	12	0.02	5455.00	103259.00	45200	20240216	-19.91	31300	20231004	15.65	45200	-19.91	20240216	31650	14.38	20240117	45200	-19.91	20240216	31300	15.65	20231004	0.14	N	029530	5000	504 억		1147415	N	N	7	N	00	N
137	20240807	090336	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35900	0	3	0.00	107750	3	0.04	35900	35950	35900	46650	25150	35900	35916.67	11.38	0	-2	37800	36850	35800	34850	33800	37325	35325	504	10750	5000	26560	50	1	10080029	3619	6.58	0.35	12	0.00	5455.00	103259.00	45200	20240216	-20.58	31300	20231004	14.70	45200	-20.58	20240216	31650	13.43	20240117	45200	-20.58	20240216	31300	14.70	20231004	0.14	N	029530	5000	504 억		1147415	N	N	7	N	00	N
138	20240806	160334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35900	850	2	2.43	247514550	6949	23.41	34750	36750	34750	45550	24550	35050	35618.73	11.39	0	-572	38216	36632	35516	33932	32816	36075	33375	504	10500	5000	25930	50	1	10080029	3619	6.58	0.35	12	0.07	5455.00	103259.00	45200	20240216	-20.58	31300	20231004	14.70	45200	-20.58	20240216	31650	13.43	20240117	45200	-20.58	20240216	31300	14.70	20231004	0.16	N	029530	5000	504 억		1147901	N	N	7	N	00	N
139	20240806	150338	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35700	650	2	1.85	221603650	6223	20.96	34750	36750	34750	45550	24550	35050	35610.42	11.39	0	-377	38216	36632	35516	33932	32816	36075	33375	504	10500	5000	25930	50	1	10080029	3599	6.54	0.35	12	0.06	5455.00	103259.00	45200	20240216	-21.02	31300	20231004	14.06	45200	-21.02	20240216	31650	12.80	20240117	45200	-21.02	20240216	31300	14.06	20231004	0.16	N	029530	5000	504 억		1147901	N	N	3	N	00	N
140	20240806	140335	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35700	650	2	1.85	191686300	5384	18.14	34750	36750	34750	45550	24550	35050	35602.95	11.39	0	-270	38216	36632	35516	33932	32816	36075	33375	504	10500	5000	25930	50	1	10080029	3599	6.54	0.35	12	0.05	5455.00	103259.00	45200	20240216	-21.02	31300	20231004	14.06	45200	-21.02	20240216	31650	12.80	20240117	45200	-21.02	20240216	31300	14.06	20231004	0.16	N	029530	5000	504 억		1147901	N	N	3	N	00	N
141	20240806	130336	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35700	650	2	1.85	176950650	4971	16.75	34750	36750	34750	45550	24550	35050	35596.59	11.39	0	-356	38216	36632	35516	33932	32816	36075	33375	504	10500	5000	25930	50	1	10080029	3599	6.54	0.35	12	0.05	5455.00	103259.00	45200	20240216	-21.02	31300	20231004	14.06	45200	-21.02	20240216	31650	12.80	20240117	45200	-21.02	20240216	31300	14.06	20231004	0.16	N	029530	5000	504 억		1147901	N	N	3	N	00	N
142	20240806	120337	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35500	450	2	1.28	164203050	4612	15.54	34750	36750	34750	45550	24550	35050	35603.44	11.39	0	-438	38216	36632	35516	33932	32816	36075	33375	504	10500	5000	25930	50	1	10080029	3578	6.51	0.34	12	0.05	5455.00	103259.00	45200	20240216	-21.46	31300	20231004	13.42	45200	-21.46	20240216	31650	12.16	20240117	45200	-21.46	20240216	31300	13.42	20231004	0.16	N	029530	5000	504 억		1147901	N	N	3	N	00	N
143	20240806	110336	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35450	400	2	1.14	163031050	4579	15.42	34750	36750	34750	45550	24550	35050	35604.07	11.39	0	-419	38216	36632	35516	33932	32816	36075	33375	504	10500	5000	25930	50	1	10080029	3573	6.50	0.34	12	0.05	5455.00	103259.00	45200	20240216	-21.57	31300	20231004	13.26	45200	-21.57	20240216	31650	12.01	20240117	45200	-21.57	20240216	31300	13.26	20231004	0.16	N	029530	5000	504 억		1147901	N	N	3	N	00	N
144	20240806	100334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35900	850	2	2.43	62389650	1746	5.88	34750	36750	34750	45550	24550	35050	35732.90	11.39	0	306	38216	36632	35516	33932	32816	36075	33375	504	10500	5000	25930	50	1	10080029	3619	6.58	0.35	12	0.02	5455.00	103259.00	45200	20240216	-20.58	31300	20231004	14.70	45200	-20.58	20240216	31650	13.43	20240117	45200	-20.58	20240216	31300	14.70	20231004	0.16	N	029530	5000	504 억		1147901	N	N	3	N	00	N
145	20240806	090333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35550	500	2	1.43	3138750	90	0.30	34750	35550	34750	45550	24550	35050	34875.00	11.39	0	7	38216	36632	35516	33932	32816	36075	33375	504	10500	5000	25930	50	1	10080029	3583	6.52	0.34	12	0.00	5455.00	103259.00	45200	20240216	-21.35	31300	20231004	13.58	45200	-21.35	20240216	31650	12.32	20240117	45200	-21.35	20240216	31300	13.58	20231004	0.16	N	029530	5000	504 억		1147901	N	N	3	N	00	N
146	20240805	160330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35050	-2050	5	-5.53	1051748450	29685	423.10	36650	37100	34400	48200	26000	37100	35430.35	11.35	0	628	37866	37482	37116	36732	36366	37300	36550	504	11100	5000	27450	50	1	10080029	3533	6.43	0.34	12	0.29	5455.00	103259.00	45200	20240216	-22.46	31300	20231004	11.98	45200	-22.46	20240216	31650	10.74	20240117	45200	-22.46	20240216	31300	11.98	20231004	0.16	N	029530	5000	504 억		1143778	N	N	3	N	00	N
147	20240805	150334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	34900	-2200	5	-5.93	893141450	25114	357.95	36650	37100	34600	48200	26000	37100	35563.49	11.35	0	552	37866	37482	37116	36732	36366	37300	36550	504	11100	5000	27450	50	1	10080029	3518	6.40	0.34	12	0.25	5455.00	103259.00	45200	20240216	-22.79	31300	20231004	11.50	45200	-22.79	20240216	31650	10.27	20240117	45200	-22.79	20240216	31300	11.50	20231004	0.16	N	029530	5000	504 억		1143778	N	N	5	N	00	N
148	20240805	140335	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35300	-1800	5	-4.85	734291800	20552	292.93	36650	37100	35050	48200	26000	37100	35728.48	11.35	0	726	37866	37482	37116	36732	36366	37300	36550	504	11100	5000	27450	50	1	10080029	3558	6.47	0.34	12	0.20	5455.00	103259.00	45200	20240216	-21.90	31300	20231004	12.78	45200	-21.90	20240216	31650	11.53	20240117	45200	-21.90	20240216	31300	12.78	20231004	0.16	N	029530	5000	504 억		1143778	N	N	5	N	00	N
149	20240805	130333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	35300	-1800	5	-4.85	584482700	16333	232.80	36650	37100	35050	48200	26000	37100	35785.39	11.35	0	1555	37866	37482	37116	36732	36366	37300	36550	504	11100	5000	27450	50	1	10080029	3558	6.47	0.34	12	0.16	5455.00	103259.00	45200	20240216	-21.90	31300	20231004	12.78	45200	-21.90	20240216	31650	11.53	20240117	45200	-21.90	20240216	31300	12.78	20231004	0.16	N	029530	5000	504 억		1143778	N	N	5	N	00	N
150	20240805	120333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36050	-1050	5	-2.83	232166800	6430	91.65	36650	37100	35800	48200	26000	37100	36106.81	11.35	0	-1179	37866	37482	37116	36732	36366	37300	36550	504	11100	5000	27450	50	1	10080029	3634	6.61	0.35	12	0.06	5455.00	103259.00	45200	20240216	-20.24	31300	20231004	15.18	45200	-20.24	20240216	31650	13.90	20240117	45200	-20.24	20240216	31300	15.18	20231004	0.16	N	029530	5000	504 억		1143778	N	N	5	N	00	N
151	20240805	110337	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36200	-900	5	-2.43	121539900	3366	47.98	36650	37100	35800	48200	26000	37100	36108.11	11.35	0	-1222	37866	37482	37116	36732	36366	37300	36550	504	11100	5000	27450	50	1	10080029	3649	6.64	0.35	12	0.03	5455.00	103259.00	45200	20240216	-19.91	31300	20231004	15.65	45200	-19.91	20240216	31650	14.38	20240117	45200	-19.91	20240216	31300	15.65	20231004	0.16	N	029530	5000	504 억		1143778	N	N	5	N	00	N
152	20240805	100332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36100	-1000	5	-2.70	69391350	1922	27.39	36650	37100	35800	48200	26000	37100	36103.72	11.35	0	-523	37866	37482	37116	36732	36366	37300	36550	504	11100	5000	27450	50	1	10080029	3639	6.62	0.35	12	0.02	5455.00	103259.00	45200	20240216	-20.13	31300	20231004	15.34	45200	-20.13	20240216	31650	14.06	20240117	45200	-20.13	20240216	31300	15.34	20231004	0.16	N	029530	5000	504 억		1143778	N	N	5	N	00	N
153	20240805	090330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36500	-600	5	-1.62	4241350	116	1.65	36650	37100	36500	48200	26000	37100	36563.36	11.35	0	-52	37866	37482	37116	36732	36366	37300	36550	504	11100	5000	27450	50	1	10080029	3679	6.69	0.35	12	0.00	5455.00	103259.00	45200	20240216	-19.25	31300	20231004	16.61	45200	-19.25	20240216	31650	15.32	20240117	45200	-19.25	20240216	31300	16.61	20231004	0.16	N	029530	5000	504 억		1143778	N	N	5	N	00	N
154	20240802	160327	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	-450	5	-1.20	259586450	7014	262.50	37500	37500	36750	48800	26300	37550	37009.76	11.37	0	-2300	37983	37766	37483	37266	36983	37625	37125	504	11250	5000	27780	50	1	10080029	3740	6.80	0.36	12	0.07	5455.00	103259.00	45200	20240216	-17.92	31300	20231004	18.53	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31300	18.53	20231004	0.16	N	029530	5000	504 억		1146322	N	N	5	N	00	N
155	20240802	150325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36900	-650	5	-1.73	239727700	6477	242.40	37500	37500	36750	48800	26300	37550	37012.15	11.37	0	-2160	37983	37766	37483	37266	36983	37625	37125	504	11250	5000	27780	50	1	10080029	3720	6.76	0.36	12	0.06	5455.00	103259.00	45200	20240216	-18.36	31300	20231004	17.89	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31300	17.89	20231004	0.16	N	029530	5000	504 억		1146322	N	N	320	N	00	N
156	20240802	140329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36900	-650	5	-1.73	182578250	4929	184.47	37500	37500	36750	48800	26300	37550	37041.64	11.37	0	-1336	37983	37766	37483	37266	36983	37625	37125	504	11250	5000	27780	50	1	10080029	3720	6.76	0.36	12	0.05	5455.00	103259.00	45200	20240216	-18.36	31300	20231004	17.89	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31300	17.89	20231004	0.16	N	029530	5000	504 억		1146322	N	N	320	N	00	N
157	20240802	130330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36900	-650	5	-1.73	172428450	4654	174.18	37500	37500	36750	48800	26300	37550	37049.52	11.37	0	-1079	37983	37766	37483	37266	36983	37625	37125	504	11250	5000	27780	50	1	10080029	3720	6.76	0.36	12	0.05	5455.00	103259.00	45200	20240216	-18.36	31300	20231004	17.89	45200	-18.36	20240216	31650	16.59	20240117	45200	-18.36	20240216	31300	17.89	20231004	0.16	N	029530	5000	504 억		1146322	N	N	320	N	00	N
158	20240802	120329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36800	-750	5	-2.00	152848200	4123	154.30	37500	37500	36800	48800	26300	37550	37072.08	11.37	0	-877	37983	37766	37483	37266	36983	37625	37125	504	11250	5000	27780	50	1	10080029	3709	6.75	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.58	31300	20231004	17.57	45200	-18.58	20240216	31650	16.27	20240117	45200	-18.58	20240216	31300	17.57	20231004	0.16	N	029530	5000	504 억		1146322	N	N	320	N	00	N
159	20240802	110329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	-450	5	-1.20	81103250	2183	81.70	37500	37500	37100	48800	26300	37550	37152.20	11.37	0	-345	37983	37766	37483	37266	36983	37625	37125	504	11250	5000	27780	50	1	10080029	3740	6.80	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.92	31300	20231004	18.53	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31300	18.53	20231004	0.16	N	029530	5000	504 억		1146322	N	N	320	N	00	N
160	20240802	100326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37200	-350	5	-0.93	27734100	746	27.92	37500	37500	37150	48800	26300	37550	37177.08	11.37	0	-47	37983	37766	37483	37266	36983	37625	37125	504	11250	5000	27780	50	1	10080029	3750	6.82	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.70	31300	20231004	18.85	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31300	18.85	20231004	0.16	N	029530	5000	504 억		1146322	N	N	320	N	00	N
161	20240802	090331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37500	-50	5	-0.13	37500	1	0.04	37500	37500	37500	48800	26300	37550	37500.00	11.37	0	1	37983	37766	37483	37266	36983	37625	37125	504	11250	5000	27780	50	1	10080029	3780	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.04	31300	20231004	19.81	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31300	19.81	20231004	0.16	N	029530	5000	504 억		1146322	N	N	320	N	00	N
162	20240801	160326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37550	50	2	0.13	99847100	2672	62.86	37700	37700	37200	48750	26250	37500	37367.93	11.37	0	323	37933	37716	37483	37266	37033	37825	37375	504	11250	5000	27750	50	1	10080029	3785	6.88	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31300	19.97	20231004	0.17	N	029530	5000	504 억		1145762	N	N	320	N	00	N
163	20240801	150333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37550	50	2	0.13	92650300	2480	58.34	37700	37700	37200	48750	26250	37500	37358.99	11.37	0	198	37933	37716	37483	37266	37033	37825	37375	504	11250	5000	27750	50	1	10080029	3785	6.88	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31300	19.97	20231004	0.17	N	029530	5000	504 억		1145762	N	N	0	N	00	N
164	20240801	140332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37500	0	3	0.00	86949250	2328	54.76	37700	37700	37200	48750	26250	37500	37349.33	11.37	0	78	37933	37716	37483	37266	37033	37825	37375	504	11250	5000	27750	50	1	10080029	3780	6.87	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31300	19.81	20231004	0.17	N	029530	5000	504 억		1145762	N	N	0	N	00	N
165	20240801	130328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37350	-150	5	-0.40	76803400	2057	48.39	37700	37700	37200	48750	26250	37500	37337.58	11.37	0	87	37933	37716	37483	37266	37033	37825	37375	504	11250	5000	27750	50	1	10080029	3765	6.85	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31300	19.33	20231004	0.17	N	029530	5000	504 억		1145762	N	N	0	N	00	N
166	20240801	120328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37250	-250	5	-0.67	71717450	1921	45.19	37700	37700	37200	48750	26250	37500	37333.39	11.37	0	84	37933	37716	37483	37266	37033	37825	37375	504	11250	5000	27750	50	1	10080029	3755	6.83	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.59	31050	20230726	19.97	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31300	19.01	20231004	0.17	N	029530	5000	504 억		1145762	N	N	0	N	00	N
167	20240801	110331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37400	-100	5	-0.27	40273550	1078	25.36	37700	37700	37200	48750	26250	37500	37359.51	11.37	0	-109	37933	37716	37483	37266	37033	37825	37375	504	11250	5000	27750	50	1	10080029	3770	6.86	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31300	19.49	20231004	0.17	N	029530	5000	504 억		1145762	N	N	0	N	00	N
168	20240801	100329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37350	-150	5	-0.40	17918450	479	11.27	37700	37700	37200	48750	26250	37500	37408.04	11.37	0	-16	37933	37716	37483	37266	37033	37825	37375	504	11250	5000	27750	50	1	10080029	3765	6.85	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31300	19.33	20231004	0.17	N	029530	5000	504 억		1145762	N	N	0	N	00	N
169	20240801	090323	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	200	2	0.53	75400	2	0.05	37700	37700	37700	48750	26250	37500	37700.00	11.37	0	2	37933	37716	37483	37266	37033	37825	37375	504	11250	5000	27750	50	1	10080029	3800	6.91	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.17	N	029530	5000	504 억		1145762	N	N	0	N	00	N