KissMeData/090460/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	3350	2	16.34	49835292250	2205578	487.21	20800	23950	20800	26650	14350	20500	22591.61	13.95	406325	21180	20840	20360	20020	19540	21010	20190	172	6150	500	15170	50	1	34464379	8220	9.06	1.18	12	6.40	2631.00	20155.00	27400	20240717	-12.96	15830	20240419	50.66	27400	-12.96	20240717	15830	50.66	20240419	27400	-12.96	20240717	15830	50.66	20240419	2.96	N	090460	500	172 억	4807314	N	N	957	N	N
3	20240830	150720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	3150	2	15.37	45173227400	2009624	443.93	20800	23750	20800	26650	14350	20500	22479.04	13.95	368730	21180	20840	20360	20020	19540	21010	20190	172	6150	500	15170	50	1	34464379	8151	8.99	1.17	12	5.83	2631.00	20155.00	27400	20240717	-13.69	15830	20240419	49.40	27400	-13.69	20240717	15830	49.40	20240419	27400	-13.69	20240717	15830	49.40	20240419	2.96	N	090460	500	172 억	4807314	N	N	2386	N	N
4	20240830	140720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23200	2700	2	13.17	31588719200	1430836	316.07	20800	23250	20800	26650	14350	20500	22077.77	13.95	280618	21180	20840	20360	20020	19540	21010	20190	172	6150	500	15170	50	1	34464379	7996	8.82	1.15	12	4.15	2631.00	20155.00	27400	20240717	-15.33	15830	20240419	46.56	27400	-15.33	20240717	15830	46.56	20240419	27400	-15.33	20240717	15830	46.56	20240419	2.96	N	090460	500	172 억	4807314	N	N	2386	N	N
5	20240830	130714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	1700	2	8.29	19505397300	899803	198.77	20800	22250	20800	26650	14350	20500	21678.20	13.95	211817	21180	20840	20360	20020	19540	21010	20190	172	6150	500	15170	50	1	34464379	7651	8.44	1.10	12	2.61	2631.00	20155.00	27400	20240717	-18.98	15830	20240419	40.24	27400	-18.98	20240717	15830	40.24	20240419	27400	-18.98	20240717	15830	40.24	20240419	2.96	N	090460	500	172 억	4807314	N	N	2386	N	N
6	20240830	120718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	1450	2	7.07	15730879900	728297	160.88	20800	22050	20800	26650	14350	20500	21600.45	13.95	158049	21180	20840	20360	20020	19540	21010	20190	172	6150	500	15170	50	1	34464379	7565	8.34	1.09	12	2.11	2631.00	20155.00	27400	20240717	-19.89	15830	20240419	38.66	27400	-19.89	20240717	15830	38.66	20240419	27400	-19.89	20240717	15830	38.66	20240419	2.96	N	090460	500	172 억	4807314	N	N	2386	N	N
7	20240830	110725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	1200	2	5.85	11844711100	551144	121.75	20800	21850	20800	26650	14350	20500	21492.22	13.95	128435	21180	20840	20360	20020	19540	21010	20190	172	6150	500	15170	50	1	34464379	7479	8.25	1.08	12	1.60	2631.00	20155.00	27400	20240717	-20.80	15830	20240419	37.08	27400	-20.80	20240717	15830	37.08	20240419	27400	-20.80	20240717	15830	37.08	20240419	2.96	N	090460	500	172 억	4807314	N	N	2386	N	N
8	20240830	100722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21500	1000	2	4.88	6500215250	304845	67.34	20800	21600	20800	26650	14350	20500	21324.64	13.95	69504	21180	20840	20360	20020	19540	21010	20190	172	6150	500	15170	50	1	34464379	7410	8.17	1.07	12	0.88	2631.00	20155.00	27400	20240717	-21.53	15830	20240419	35.82	27400	-21.53	20240717	15830	35.82	20240419	27400	-21.53	20240717	15830	35.82	20240419	2.96	N	090460	500	172 억	4807314	N	N	2386	N	N
9	20240830	090723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	750	2	3.66	1672906050	79125	17.48	20800	21400	20800	26650	14350	20500	21147.49	13.95	30347	21180	20840	20360	20020	19540	21010	20190	172	6150	500	15170	50	1	34464379	7324	8.08	1.05	12	0.23	2631.00	20155.00	27400	20240717	-22.45	15830	20240419	34.24	27400	-22.45	20240717	15830	34.24	20240419	27400	-22.45	20240717	15830	34.24	20240419	2.96	N	090460	500	172 억	4807314	N	N	2386	N	N
10	20240829	160722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	-150	5	-0.73	9006621860	446941	227.66	20150	20700	19880	26800	14500	20650	20151.65	14.07	-51849	21116	20882	20566	20332	20016	20725	20175	172	6150	500	15280	50	1	34464379	7065	7.79	1.02	12	1.30	2631.00	20155.00	27400	20240717	-25.18	15830	20240419	29.50	27400	-25.18	20240717	15830	29.50	20240419	27400	-25.18	20240717	15830	29.50	20240419	3.03	N	090460	500	172 억	4850517	N	N	2386	N	N
11	20240829	150730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-300	5	-1.45	8555160960	424850	216.41	20150	20700	19880	26800	14500	20650	20136.90	14.07	-55562	21116	20882	20566	20332	20016	20725	20175	172	6150	500	15280	50	1	34464379	7014	7.73	1.01	12	1.23	2631.00	20155.00	27400	20240717	-25.73	15830	20240419	28.55	27400	-25.73	20240717	15830	28.55	20240419	27400	-25.73	20240717	15830	28.55	20240419	3.03	N	090460	500	172 억	4850517	N	N	276	N	N
12	20240829	140732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	0	3	0.00	7841599610	389815	198.56	20150	20700	19880	26800	14500	20650	20116.21	14.07	-61053	21116	20882	20566	20332	20016	20725	20175	172	6150	500	15280	50	1	34464379	7117	7.85	1.02	12	1.13	2631.00	20155.00	27400	20240717	-24.64	15830	20240419	30.45	27400	-24.64	20240717	15830	30.45	20240419	27400	-24.64	20240717	15830	30.45	20240419	3.03	N	090460	500	172 억	4850517	N	N	276	N	N
13	20240829	130732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	-350	5	-1.69	6975440860	347439	176.98	20150	20700	19880	26800	14500	20650	20076.73	14.07	-73938	21116	20882	20566	20332	20016	20725	20175	172	6150	500	15280	50	1	34464379	6996	7.72	1.01	12	1.01	2631.00	20155.00	27400	20240717	-25.91	15830	20240419	28.24	27400	-25.91	20240717	15830	28.24	20240419	27400	-25.91	20240717	15830	28.24	20240419	3.03	N	090460	500	172 억	4850517	N	N	276	N	N
14	20240829	120729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-650	5	-3.15	5445576090	272328	138.72	20150	20300	19880	26800	14500	20650	19996.38	14.07	-61804	21116	20882	20566	20332	20016	20725	20175	172	6150	500	15280	50	1	34464379	6893	7.60	0.99	12	0.79	2631.00	20155.00	27400	20240717	-27.01	15830	20240419	26.34	27400	-27.01	20240717	15830	26.34	20240419	27400	-27.01	20240717	15830	26.34	20240419	3.03	N	090460	500	172 억	4850517	N	N	276	N	N
15	20240829	110732	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-650	5	-3.15	3272184450	163290	83.18	20150	20300	19900	26800	14500	20650	20039.10	14.07	-81236	21116	20882	20566	20332	20016	20725	20175	172	6150	500	15280	50	1	34464379	6893	7.60	0.99	12	0.47	2631.00	20155.00	27400	20240717	-27.01	15830	20240419	26.34	27400	-27.01	20240717	15830	26.34	20240419	27400	-27.01	20240717	15830	26.34	20240419	3.03	N	090460	500	172 억	4850517	N	N	276	N	N
16	20240829	100726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-550	5	-2.66	2409139820	120100	61.18	20150	20300	19900	26800	14500	20650	20059.44	14.07	-56770	21116	20882	20566	20332	20016	20725	20175	172	6150	500	15280	50	1	34464379	6927	7.64	1.00	12	0.35	2631.00	20155.00	27400	20240717	-26.64	15830	20240419	26.97	27400	-26.64	20240717	15830	26.97	20240419	27400	-26.64	20240717	15830	26.97	20240419	3.03	N	090460	500	172 억	4850517	N	N	276	N	N
17	20240829	090729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-550	5	-2.66	609406950	30243	15.41	20150	20300	20050	26800	14500	20650	20150.33	14.07	-11378	21116	20882	20566	20332	20016	20725	20175	172	6150	500	15280	50	1	34464379	6927	7.64	1.00	12	0.09	2631.00	20155.00	27400	20240717	-26.64	15830	20240419	26.97	27400	-26.64	20240717	15830	26.97	20240419	27400	-26.64	20240717	15830	26.97	20240419	3.03	N	090460	500	172 억	4850517	N	N	276	N	N
18	20240828	160707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	100	2	0.49	3943505750	192349	113.00	20700	20800	20250	26700	14400	20550	20501.43	14.06	-546	20936	20742	20356	20162	19776	20840	20260	172	6150	500	15200	50	1	34464379	7117	7.85	1.02	12	0.56	2631.00	20155.00	27400	20240717	-24.64	15830	20240419	30.45	27400	-24.64	20240717	15830	30.45	20240419	27400	-24.64	20240717	15830	30.45	20240419	2.96	N	090460	500	172 억	4845932	N	N	276	N	N
19	20240828	150711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	0	3	0.00	3514349950	171522	100.76	20700	20800	20250	26700	14400	20550	20489.21	14.06	3952	20936	20742	20356	20162	19776	20840	20260	172	6150	500	15200	50	1	34464379	7082	7.81	1.02	12	0.50	2631.00	20155.00	27400	20240717	-25.00	15830	20240419	29.82	27400	-25.00	20240717	15830	29.82	20240419	27400	-25.00	20240717	15830	29.82	20240419	2.96	N	090460	500	172 억	4845932	N	N	586	N	N
20	20240828	140713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-150	5	-0.73	2819424400	137554	80.81	20700	20800	20250	26700	14400	20550	20496.86	14.06	7021	20936	20742	20356	20162	19776	20840	20260	172	6150	500	15200	50	1	34464379	7031	7.75	1.01	12	0.40	2631.00	20155.00	27400	20240717	-25.55	15830	20240419	28.87	27400	-25.55	20240717	15830	28.87	20240419	27400	-25.55	20240717	15830	28.87	20240419	2.96	N	090460	500	172 억	4845932	N	N	586	N	N
21	20240828	130710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-200	5	-0.97	2184167350	106371	62.49	20700	20800	20250	26700	14400	20550	20533.49	14.06	-10712	20936	20742	20356	20162	19776	20840	20260	172	6150	500	15200	50	1	34464379	7014	7.73	1.01	12	0.31	2631.00	20155.00	27400	20240717	-25.73	15830	20240419	28.55	27400	-25.73	20240717	15830	28.55	20240419	27400	-25.73	20240717	15830	28.55	20240419	2.96	N	090460	500	172 억	4845932	N	N	586	N	N
22	20240828	120709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	-250	5	-1.22	1829947200	88923	52.24	20700	20800	20300	26700	14400	20550	20579.01	14.06	-14253	20936	20742	20356	20162	19776	20840	20260	172	6150	500	15200	50	1	34464379	6996	7.72	1.01	12	0.26	2631.00	20155.00	27400	20240717	-25.91	15830	20240419	28.24	27400	-25.91	20240717	15830	28.24	20240419	27400	-25.91	20240717	15830	28.24	20240419	2.96	N	090460	500	172 억	4845932	N	N	586	N	N
23	20240828	110709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	-200	5	-0.97	1496162500	72546	42.62	20700	20800	20350	26700	14400	20550	20623.64	14.06	-12608	20936	20742	20356	20162	19776	20840	20260	172	6150	500	15200	50	1	34464379	7014	7.73	1.01	12	0.21	2631.00	20155.00	27400	20240717	-25.73	15830	20240419	28.55	27400	-25.73	20240717	15830	28.55	20240419	27400	-25.73	20240717	15830	28.55	20240419	2.96	N	090460	500	172 억	4845932	N	N	586	N	N
24	20240828	100736	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	150	2	0.73	1024220850	49559	29.11	20700	20800	20450	26700	14400	20550	20666.70	14.06	-2044	20936	20742	20356	20162	19776	20840	20260	172	6150	500	15200	50	1	34464379	7134	7.87	1.03	12	0.14	2631.00	20155.00	27400	20240717	-24.45	15830	20240419	30.76	27400	-24.45	20240717	15830	30.76	20240419	27400	-24.45	20240717	15830	30.76	20240419	2.96	N	090460	500	172 억	4845932	N	N	586	N	N
25	20240828	090721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	200	2	0.97	315922600	15276	8.97	20700	20750	20550	26700	14400	20550	20680.98	14.06	-2013	20936	20742	20356	20162	19776	20840	20260	172	6150	500	15200	50	1	34464379	7151	7.89	1.03	12	0.04	2631.00	20155.00	27400	20240717	-24.27	15830	20240419	31.08	27400	-24.27	20240717	15830	31.08	20240419	27400	-24.27	20240717	15830	31.08	20240419	2.96	N	090460	500	172 억	4845932	N	N	586	N	N
26	20240827	160705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	500	2	2.49	3377726260	166436	42.88	20050	20550	19970	26050	14050	20050	20294.15	13.95	31908	21356	20702	20346	19692	19336	20525	19515	172	6000	500	14830	50	1	34464379	7082	7.81	1.02	12	0.48	2631.00	20155.00	27400	20240717	-25.00	15830	20240419	29.82	27400	-25.00	20240717	15830	29.82	20240419	27400	-25.00	20240717	15830	29.82	20240419	3.01	N	090460	500	172 억	4807320	N	N	586	N	N
27	20240827	150710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	450	2	2.24	3124040910	154080	39.69	20050	20550	19970	26050	14050	20050	20275.48	13.95	31678	21356	20702	20346	19692	19336	20525	19515	172	6000	500	14830	50	1	34464379	7065	7.79	1.02	12	0.45	2631.00	20155.00	27400	20240717	-25.18	15830	20240419	29.50	27400	-25.18	20240717	15830	29.50	20240419	27400	-25.18	20240717	15830	29.50	20240419	3.01	N	090460	500	172 억	4807320	N	N	1276	N	N
28	20240827	140711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	400	2	2.00	2612497060	129120	33.26	20050	20500	19970	26050	14050	20050	20233.12	13.95	21427	21356	20702	20346	19692	19336	20525	19515	172	6000	500	14830	50	1	34464379	7048	7.77	1.01	12	0.37	2631.00	20155.00	27400	20240717	-25.36	15830	20240419	29.19	27400	-25.36	20240717	15830	29.19	20240419	27400	-25.36	20240717	15830	29.19	20240419	3.01	N	090460	500	172 억	4807320	N	N	1276	N	N
29	20240827	130714	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	250	2	1.25	1926939810	95558	24.62	20050	20400	19970	26050	14050	20050	20165.16	13.95	12807	21356	20702	20346	19692	19336	20525	19515	172	6000	500	14830	50	1	34464379	6996	7.72	1.01	12	0.28	2631.00	20155.00	27400	20240717	-25.91	15830	20240419	28.24	27400	-25.91	20240717	15830	28.24	20240419	27400	-25.91	20240717	15830	28.24	20240419	3.01	N	090460	500	172 억	4807320	N	N	1276	N	N
30	20240827	120716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	150	2	0.75	1405401510	69805	17.98	20050	20300	19970	26050	14050	20050	20133.27	13.95	4579	21356	20702	20346	19692	19336	20525	19515	172	6000	500	14830	50	1	34464379	6962	7.68	1.00	12	0.20	2631.00	20155.00	27400	20240717	-26.28	15830	20240419	27.61	27400	-26.28	20240717	15830	27.61	20240419	27400	-26.28	20240717	15830	27.61	20240419	3.01	N	090460	500	172 억	4807320	N	N	1276	N	N
31	20240827	110712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	100	2	0.50	977611160	48593	12.52	20050	20250	19970	26050	14050	20050	20118.38	13.95	2356	21356	20702	20346	19692	19336	20525	19515	172	6000	500	14830	50	1	34464379	6945	7.66	1.00	12	0.14	2631.00	20155.00	27400	20240717	-26.46	15830	20240419	27.29	27400	-26.46	20240717	15830	27.29	20240419	27400	-26.46	20240717	15830	27.29	20240419	3.01	N	090460	500	172 억	4807320	N	N	1276	N	N
32	20240827	100710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	150	2	0.75	738166460	36743	9.47	20050	20250	19970	26050	14050	20050	20090.01	13.95	2867	21356	20702	20346	19692	19336	20525	19515	172	6000	500	14830	50	1	34464379	6962	7.68	1.00	12	0.11	2631.00	20155.00	27400	20240717	-26.28	15830	20240419	27.61	27400	-26.28	20240717	15830	27.61	20240419	27400	-26.28	20240717	15830	27.61	20240419	3.01	N	090460	500	172 억	4807320	N	N	1276	N	N
33	20240827	090710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	0	3	0.00	164656950	8224	2.12	20050	20100	19970	26050	14050	20050	20021.45	13.95	-1187	21356	20702	20346	19692	19336	20525	19515	172	6000	500	14830	50	1	34464379	6910	7.62	0.99	12	0.02	2631.00	20155.00	27400	20240717	-26.82	15830	20240419	26.66	27400	-26.82	20240717	15830	26.66	20240419	27400	-26.82	20240717	15830	26.66	20240419	3.01	N	090460	500	172 억	4807320	N	N	1276	N	N
34	20240826	160700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-750	5	-3.61	7772330570	383931	175.41	20950	21000	19990	27000	14600	20800	20244.40	14.10	-56228	21200	21000	20800	20600	20400	21100	20700	172	6200	500	15390	50	1	34464379	6910	7.62	0.99	12	1.11	2631.00	20155.00	27400	20240717	-26.82	15830	20240419	26.66	27400	-26.82	20240717	15830	26.66	20240419	27400	-26.82	20240717	15830	26.66	20240419	3.01	N	090460	500	172 억	4858350	N	N	1276	N	N
35	20240826	150705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-800	5	-3.85	7240218770	357357	163.27	20950	21000	19990	27000	14600	20800	20260.46	14.10	-54707	21200	21000	20800	20600	20400	21100	20700	172	6200	500	15390	50	1	34464379	6893	7.60	0.99	12	1.04	2631.00	20155.00	27400	20240717	-27.01	15830	20240419	26.34	27400	-27.01	20240717	15830	26.34	20240419	27400	-27.01	20240717	15830	26.34	20240419	3.01	N	090460	500	172 억	4858350	N	N	427	N	N
36	20240826	140709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-800	5	-3.85	6035557550	297165	135.77	20950	21000	20000	27000	14600	20800	20310.46	14.10	-62361	21200	21000	20800	20600	20400	21100	20700	172	6200	500	15390	50	1	34464379	6893	7.60	0.99	12	0.86	2631.00	20155.00	27400	20240717	-27.01	15830	20240419	26.34	27400	-27.01	20240717	15830	26.34	20240419	27400	-27.01	20240717	15830	26.34	20240419	3.01	N	090460	500	172 억	4858350	N	N	427	N	N
37	20240826	130712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-750	5	-3.61	5347017750	262821	120.08	20950	21000	20000	27000	14600	20800	20344.71	14.10	-65796	21200	21000	20800	20600	20400	21100	20700	172	6200	500	15390	50	1	34464379	6910	7.62	0.99	12	0.76	2631.00	20155.00	27400	20240717	-26.82	15830	20240419	26.66	27400	-26.82	20240717	15830	26.66	20240419	27400	-26.82	20240717	15830	26.66	20240419	3.01	N	090460	500	172 억	4858350	N	N	427	N	N
38	20240826	120706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-700	5	-3.37	4127878750	201982	92.28	20950	21000	20050	27000	14600	20800	20436.86	14.10	-59740	21200	21000	20800	20600	20400	21100	20700	172	6200	500	15390	50	1	34464379	6927	7.64	1.00	12	0.59	2631.00	20155.00	27400	20240717	-26.64	15830	20240419	26.97	27400	-26.64	20240717	15830	26.97	20240419	27400	-26.64	20240717	15830	26.97	20240419	3.01	N	090460	500	172 억	4858350	N	N	427	N	N
39	20240826	110707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-650	5	-3.12	3352719350	163428	74.67	20950	21000	20150	27000	14600	20800	20514.96	14.10	-57430	21200	21000	20800	20600	20400	21100	20700	172	6200	500	15390	50	1	34464379	6945	7.66	1.00	12	0.47	2631.00	20155.00	27400	20240717	-26.46	15830	20240419	27.29	27400	-26.46	20240717	15830	27.29	20240419	27400	-26.46	20240717	15830	27.29	20240419	3.01	N	090460	500	172 억	4858350	N	N	427	N	N
40	20240826	100710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	-250	5	-1.20	1597876650	77225	35.28	20950	21000	20500	27000	14600	20800	20691.18	14.10	-31041	21200	21000	20800	20600	20400	21100	20700	172	6200	500	15390	50	1	34464379	7082	7.81	1.02	12	0.22	2631.00	20155.00	27400	20240717	-25.00	15830	20240419	29.82	27400	-25.00	20240717	15830	29.82	20240419	27400	-25.00	20240717	15830	29.82	20240419	3.01	N	090460	500	172 억	4858350	N	N	427	N	N
41	20240826	090707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	100	2	0.48	233117950	11120	5.08	20950	21000	20900	27000	14600	20800	20963.84	14.10	-1175	21200	21000	20800	20600	20400	21100	20700	172	6200	500	15390	50	1	34464379	7203	7.94	1.04	12	0.03	2631.00	20155.00	27400	20240717	-23.72	15830	20240419	32.03	27400	-23.72	20240717	15830	32.03	20240419	27400	-23.72	20240717	15830	32.03	20240419	3.01	N	090460	500	172 억	4858350	N	N	427	N	N
42	20240823	160703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	-50	5	-0.24	4489845200	215811	119.44	20600	21000	20600	27100	14600	20850	20804.53	14.00	19368	21316	21082	20866	20632	20416	20975	20525	172	6250	500	15420	50	1	34464379	7169	7.91	1.03	12	0.63	2631.00	20155.00	27400	20240717	-24.09	15830	20240419	31.40	27400	-24.09	20240717	15830	31.40	20240419	27400	-24.09	20240717	15830	31.40	20240419	2.95	N	090460	500	172 억	4823781	N	N	427	N	N
43	20240823	150708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	-100	5	-0.48	3865153500	185721	102.79	20600	21000	20600	27100	14600	20850	20811.60	14.00	17028	21316	21082	20866	20632	20416	20975	20525	172	6250	500	15420	50	1	34464379	7151	7.89	1.03	12	0.54	2631.00	20155.00	27400	20240717	-24.27	15830	20240419	31.08	27400	-24.27	20240717	15830	31.08	20240419	27400	-24.27	20240717	15830	31.08	20240419	2.95	N	090460	500	172 억	4823781	N	N	384	N	N
44	20240823	140707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	0	3	0.00	2830060900	136048	75.30	20600	21000	20600	27100	14600	20850	20801.91	14.00	12240	21316	21082	20866	20632	20416	20975	20525	172	6250	500	15420	50	1	34464379	7186	7.92	1.03	12	0.39	2631.00	20155.00	27400	20240717	-23.91	15830	20240419	31.71	27400	-23.91	20240717	15830	31.71	20240419	27400	-23.91	20240717	15830	31.71	20240419	2.95	N	090460	500	172 억	4823781	N	N	384	N	N
45	20240823	130707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	100	2	0.48	2526768800	121556	67.28	20600	21000	20600	27100	14600	20850	20786.85	14.00	11686	21316	21082	20866	20632	20416	20975	20525	172	6250	500	15420	50	1	34464379	7220	7.96	1.04	12	0.35	2631.00	20155.00	27400	20240717	-23.54	15830	20240419	32.34	27400	-23.54	20240717	15830	32.34	20240419	27400	-23.54	20240717	15830	32.34	20240419	2.95	N	090460	500	172 억	4823781	N	N	384	N	N
46	20240823	120705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	0	3	0.00	2025903200	97547	53.99	20600	20900	20600	27100	14600	20850	20768.45	14.00	-499	21316	21082	20866	20632	20416	20975	20525	172	6250	500	15420	50	1	34464379	7186	7.92	1.03	12	0.28	2631.00	20155.00	27400	20240717	-23.91	15830	20240419	31.71	27400	-23.91	20240717	15830	31.71	20240419	27400	-23.91	20240717	15830	31.71	20240419	2.95	N	090460	500	172 억	4823781	N	N	384	N	N
47	20240823	110705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	-150	5	-0.72	1614427750	77776	43.05	20600	20900	20600	27100	14600	20850	20757.35	14.00	-8757	21316	21082	20866	20632	20416	20975	20525	172	6250	500	15420	50	1	34464379	7134	7.87	1.03	12	0.23	2631.00	20155.00	27400	20240717	-24.45	15830	20240419	30.76	27400	-24.45	20240717	15830	30.76	20240419	27400	-24.45	20240717	15830	30.76	20240419	2.95	N	090460	500	172 억	4823781	N	N	384	N	N
48	20240823	100706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	-50	5	-0.24	1023121200	49259	27.26	20600	20900	20600	27100	14600	20850	20770.17	14.00	2656	21316	21082	20866	20632	20416	20975	20525	172	6250	500	15420	50	1	34464379	7169	7.91	1.03	12	0.14	2631.00	20155.00	27400	20240717	-24.09	15830	20240419	31.40	27400	-24.09	20240717	15830	31.40	20240419	27400	-24.09	20240717	15830	31.40	20240419	2.95	N	090460	500	172 억	4823781	N	N	384	N	N
49	20240823	090707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	-100	5	-0.48	345358250	16708	9.25	20600	20800	20600	27100	14600	20850	20669.79	14.00	3880	21316	21082	20866	20632	20416	20975	20525	172	6250	500	15420	50	1	34464379	7151	7.89	1.03	12	0.05	2631.00	20155.00	27400	20240717	-24.27	15830	20240419	31.08	27400	-24.27	20240717	15830	31.08	20240419	27400	-24.27	20240717	15830	31.08	20240419	2.95	N	090460	500	172 억	4823781	N	N	384	N	N
50	20240822	160702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-150	5	-0.71	3760205250	180095	68.80	21050	21100	20650	27300	14700	21000	20878.96	13.99	-834	21400	21200	20950	20750	20500	21075	20625	172	6300	500	15540	50	1	34464379	7186	7.92	1.03	12	0.52	2631.00	20155.00	27400	20240717	-23.91	15830	20240419	31.71	27400	-23.91	20240717	15830	31.71	20240419	27400	-23.91	20240717	15830	31.71	20240419	2.94	N	090460	500	172 억	4823020	N	N	384	N	N
51	20240822	150707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-150	5	-0.71	3211582350	153783	58.75	21050	21100	20650	27300	14700	21000	20883.76	13.99	-3650	21400	21200	20950	20750	20500	21075	20625	172	6300	500	15540	50	1	34464379	7186	7.92	1.03	12	0.45	2631.00	20155.00	27400	20240717	-23.91	15830	20240419	31.71	27400	-23.91	20240717	15830	31.71	20240419	27400	-23.91	20240717	15830	31.71	20240419	2.94	N	090460	500	172 억	4823020	N	N	568	N	N
52	20240822	140708	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-150	5	-0.71	2475510100	118508	45.28	21050	21100	20650	27300	14700	21000	20888.85	13.99	-6155	21400	21200	20950	20750	20500	21075	20625	172	6300	500	15540	50	1	34464379	7186	7.92	1.03	12	0.34	2631.00	20155.00	27400	20240717	-23.91	15830	20240419	31.71	27400	-23.91	20240717	15830	31.71	20240419	27400	-23.91	20240717	15830	31.71	20240419	2.94	N	090460	500	172 억	4823020	N	N	568	N	N
53	20240822	130709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	-250	5	-1.19	2240461950	107229	40.97	21050	21100	20650	27300	14700	21000	20894.05	13.99	-6707	21400	21200	20950	20750	20500	21075	20625	172	6300	500	15540	50	1	34464379	7151	7.89	1.03	12	0.31	2631.00	20155.00	27400	20240717	-24.27	15830	20240419	31.08	27400	-24.27	20240717	15830	31.08	20240419	27400	-24.27	20240717	15830	31.08	20240419	2.94	N	090460	500	172 억	4823020	N	N	568	N	N
54	20240822	120711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-100	5	-0.48	1584775400	75656	28.90	21050	21100	20800	27300	14700	21000	20947.03	13.99	2852	21400	21200	20950	20750	20500	21075	20625	172	6300	500	15540	50	1	34464379	7203	7.94	1.04	12	0.22	2631.00	20155.00	27400	20240717	-23.72	15830	20240419	32.03	27400	-23.72	20240717	15830	32.03	20240419	27400	-23.72	20240717	15830	32.03	20240419	2.94	N	090460	500	172 억	4823020	N	N	568	N	N
55	20240822	110705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	0	3	0.00	1180147650	56263	21.50	21050	21100	20850	27300	14700	21000	20975.50	13.99	10754	21400	21200	20950	20750	20500	21075	20625	172	6300	500	15540	50	1	34464379	7238	7.98	1.04	12	0.16	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	2.94	N	090460	500	172 억	4823020	N	N	568	N	N
56	20240822	100704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	0	3	0.00	798550650	38081	14.55	21050	21100	20850	27300	14700	21000	20969.69	13.99	2779	21400	21200	20950	20750	20500	21075	20625	172	6300	500	15540	50	1	34464379	7238	7.98	1.04	12	0.11	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	2.94	N	090460	500	172 억	4823020	N	N	568	N	N
57	20240822	090706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	50	2	0.24	143260850	6819	2.61	21050	21050	20900	27300	14700	21000	21009.25	13.99	-269	21400	21200	20950	20750	20500	21075	20625	172	6300	500	15540	50	1	34464379	7255	8.00	1.04	12	0.02	2631.00	20155.00	27400	20240717	-23.18	15830	20240419	32.98	27400	-23.18	20240717	15830	32.98	20240419	27400	-23.18	20240717	15830	32.98	20240419	2.94	N	090460	500	172 억	4823020	N	N	568	N	N
58	20240821	160659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-50	5	-0.24	5404870250	258548	98.79	21100	21150	20700	27350	14750	21050	20904.12	13.91	29609	21516	21282	21116	20882	20716	21200	20800	172	6300	500	15570	50	1	34464379	7238	7.98	1.04	12	0.75	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	2.97	N	090460	500	172 억	4793080	N	N	568	N	N
59	20240821	150709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	0	3	0.00	5205141700	249048	95.16	21100	21150	20700	27350	14750	21050	20899.88	13.91	28540	21516	21282	21116	20882	20716	21200	20800	172	6300	500	15570	50	1	34464379	7255	8.00	1.04	12	0.72	2631.00	20155.00	27400	20240717	-23.18	15830	20240419	32.98	27400	-23.18	20240717	15830	32.98	20240419	27400	-23.18	20240717	15830	32.98	20240419	2.97	N	090460	500	172 억	4793080	N	N	88	N	N
60	20240821	140703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-50	5	-0.24	4643057950	222333	84.96	21100	21150	20700	27350	14750	21050	20883.00	13.91	20040	21516	21282	21116	20882	20716	21200	20800	172	6300	500	15570	50	1	34464379	7238	7.98	1.04	12	0.65	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	2.97	N	090460	500	172 억	4793080	N	N	88	N	N
61	20240821	130711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-100	5	-0.48	4204722500	201485	76.99	21100	21150	20700	27350	14750	21050	20868.25	13.91	17258	21516	21282	21116	20882	20716	21200	20800	172	6300	500	15570	50	1	34464379	7220	7.96	1.04	12	0.58	2631.00	20155.00	27400	20240717	-23.54	15830	20240419	32.34	27400	-23.54	20240717	15830	32.34	20240419	27400	-23.54	20240717	15830	32.34	20240419	2.97	N	090460	500	172 억	4793080	N	N	88	N	N
62	20240821	120711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	-50	5	-0.24	3580647850	171827	65.66	21100	21100	20700	27350	14750	21050	20838.11	13.91	7406	21516	21282	21116	20882	20716	21200	20800	172	6300	500	15570	50	1	34464379	7238	7.98	1.04	12	0.50	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	2.97	N	090460	500	172 억	4793080	N	N	88	N	N
63	20240821	110705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	-250	5	-1.19	2765830100	132818	50.75	21100	21100	20700	27350	14750	21050	20823.43	13.91	-15318	21516	21282	21116	20882	20716	21200	20800	172	6300	500	15570	50	1	34464379	7169	7.91	1.03	12	0.39	2631.00	20155.00	27400	20240717	-24.09	15830	20240419	31.40	27400	-24.09	20240717	15830	31.40	20240419	27400	-24.09	20240717	15830	31.40	20240419	2.97	N	090460	500	172 억	4793080	N	N	88	N	N
64	20240821	100710	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	-250	5	-1.19	2002076650	96133	36.73	21100	21100	20700	27350	14750	21050	20825.04	13.91	-21323	21516	21282	21116	20882	20716	21200	20800	172	6300	500	15570	50	1	34464379	7169	7.91	1.03	12	0.28	2631.00	20155.00	27400	20240717	-24.09	15830	20240419	31.40	27400	-24.09	20240717	15830	31.40	20240419	27400	-24.09	20240717	15830	31.40	20240419	2.97	N	090460	500	172 억	4793080	N	N	88	N	N
65	20240821	090704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	-100	5	-0.48	347059700	16597	6.34	21100	21100	20750	27350	14750	21050	20907.03	13.91	-7925	21516	21282	21116	20882	20716	21200	20800	172	6300	500	15570	50	1	34464379	7220	7.96	1.04	12	0.05	2631.00	20155.00	27400	20240717	-23.54	15830	20240419	32.34	27400	-23.54	20240717	15830	32.34	20240419	27400	-23.54	20240717	15830	32.34	20240419	2.97	N	090460	500	172 억	4793080	N	N	88	N	N
66	20240820	160654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	50	2	0.24	5502038200	260166	99.84	21300	21350	20950	27300	14700	21000	21148.41	13.79	46469	21766	21382	21116	20732	20466	21250	20600	172	6300	500	15540	50	1	34464379	7255	8.00	1.04	12	0.75	2631.00	20155.00	27400	20240717	-23.18	15830	20240419	32.98	27400	-23.18	20240717	15830	32.98	20240419	27400	-23.18	20240717	15830	32.98	20240419	2.90	N	090460	500	172 억	4753283	N	N	88	N	N
67	20240820	150704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	0	3	0.00	4984815250	235543	90.40	21300	21350	20950	27300	14700	21000	21163.08	13.79	45362	21766	21382	21116	20732	20466	21250	20600	172	6300	500	15540	50	1	34464379	7238	7.98	1.04	12	0.68	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	2.90	N	090460	500	172 억	4753283	N	N	9	N	N
68	20240820	140702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	50	2	0.24	3925806500	185126	71.05	21300	21350	21000	27300	14700	21000	21206.13	13.79	31278	21766	21382	21116	20732	20466	21250	20600	172	6300	500	15540	50	1	34464379	7255	8.00	1.04	12	0.54	2631.00	20155.00	27400	20240717	-23.18	15830	20240419	32.98	27400	-23.18	20240717	15830	32.98	20240419	27400	-23.18	20240717	15830	32.98	20240419	2.90	N	090460	500	172 억	4753283	N	N	9	N	N
69	20240820	130703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21050	50	2	0.24	3140284000	147820	56.73	21300	21350	21050	27300	14700	21000	21243.97	13.79	26106	21766	21382	21116	20732	20466	21250	20600	172	6300	500	15540	50	1	34464379	7255	8.00	1.04	12	0.43	2631.00	20155.00	27400	20240717	-23.18	15830	20240419	32.98	27400	-23.18	20240717	15830	32.98	20240419	27400	-23.18	20240717	15830	32.98	20240419	2.90	N	090460	500	172 억	4753283	N	N	9	N	N
70	20240820	120703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	350	2	1.67	2413407850	113586	43.59	21300	21350	21150	27300	14700	21000	21247.41	13.79	29143	21766	21382	21116	20732	20466	21250	20600	172	6300	500	15540	50	1	34464379	7358	8.11	1.06	12	0.33	2631.00	20155.00	27400	20240717	-22.08	15830	20240419	34.87	27400	-22.08	20240717	15830	34.87	20240419	27400	-22.08	20240717	15830	34.87	20240419	2.90	N	090460	500	172 억	4753283	N	N	9	N	N
71	20240820	110659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	250	2	1.19	1876065050	88339	33.90	21300	21350	21150	27300	14700	21000	21237.11	13.79	25590	21766	21382	21116	20732	20466	21250	20600	172	6300	500	15540	50	1	34464379	7324	8.08	1.05	12	0.26	2631.00	20155.00	27400	20240717	-22.45	15830	20240419	34.24	27400	-22.45	20240717	15830	34.24	20240419	27400	-22.45	20240717	15830	34.24	20240419	2.90	N	090460	500	172 억	4753283	N	N	9	N	N
72	20240820	100658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	250	2	1.19	1253701250	59016	22.65	21300	21350	21150	27300	14700	21000	21243.41	13.79	18861	21766	21382	21116	20732	20466	21250	20600	172	6300	500	15540	50	1	34464379	7324	8.08	1.05	12	0.17	2631.00	20155.00	27400	20240717	-22.45	15830	20240419	34.24	27400	-22.45	20240717	15830	34.24	20240419	27400	-22.45	20240717	15830	34.24	20240419	2.90	N	090460	500	172 억	4753283	N	N	9	N	N
73	20240820	090700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	200	2	0.95	294420000	13844	5.31	21300	21350	21150	27300	14700	21000	21266.97	13.79	906	21766	21382	21116	20732	20466	21250	20600	172	6300	500	15540	50	1	34464379	7306	8.06	1.05	12	0.04	2631.00	20155.00	27400	20240717	-22.63	15830	20240419	33.92	27400	-22.63	20240717	15830	33.92	20240419	27400	-22.63	20240717	15830	33.92	20240419	2.90	N	090460	500	172 억	4753283	N	N	9	N	N
74	20240819	160651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	0	3	0.00	5463819950	257863	63.03	21050	21500	20850	27300	14700	21000	21188.98	13.79	6712	21600	21300	21150	20850	20700	21225	20775	172	6300	500	15540	50	1	34464379	7238	7.98	1.04	12	0.75	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	2.78	N	090460	500	172 억	4753541	N	N	9	N	N
75	20240819	150657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-100	5	-0.48	5221978150	246337	60.21	21050	21500	20850	27300	14700	21000	21198.51	13.79	5836	21600	21300	21150	20850	20700	21225	20775	172	6300	500	15540	50	1	34464379	7203	7.94	1.04	12	0.71	2631.00	20155.00	27400	20240717	-23.72	15830	20240419	32.03	27400	-23.72	20240717	15830	32.03	20240419	27400	-23.72	20240717	15830	32.03	20240419	2.78	N	090460	500	172 억	4753541	N	N	408	N	N
76	20240819	140658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	150	2	0.71	4440572950	209078	51.11	21050	21500	20850	27300	14700	21000	21238.84	13.79	11006	21600	21300	21150	20850	20700	21225	20775	172	6300	500	15540	50	1	34464379	7289	8.04	1.05	12	0.61	2631.00	20155.00	27400	20240717	-22.81	15830	20240419	33.61	27400	-22.81	20240717	15830	33.61	20240419	27400	-22.81	20240717	15830	33.61	20240419	2.78	N	090460	500	172 억	4753541	N	N	408	N	N
77	20240819	130654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	350	2	1.67	3563778000	167583	40.96	21050	21500	20850	27300	14700	21000	21265.75	13.79	22875	21600	21300	21150	20850	20700	21225	20775	172	6300	500	15540	50	1	34464379	7358	8.11	1.06	12	0.49	2631.00	20155.00	27400	20240717	-22.08	15830	20240419	34.87	27400	-22.08	20240717	15830	34.87	20240419	27400	-22.08	20240717	15830	34.87	20240419	2.78	N	090460	500	172 억	4753541	N	N	408	N	N
78	20240819	120655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	250	2	1.19	3250283400	152869	37.37	21050	21500	20850	27300	14700	21000	21261.89	13.79	22836	21600	21300	21150	20850	20700	21225	20775	172	6300	500	15540	50	1	34464379	7324	8.08	1.05	12	0.44	2631.00	20155.00	27400	20240717	-22.45	15830	20240419	34.24	27400	-22.45	20240717	15830	34.24	20240419	27400	-22.45	20240717	15830	34.24	20240419	2.78	N	090460	500	172 억	4753541	N	N	408	N	N
79	20240819	110656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	450	2	2.14	2738321450	128891	31.51	21050	21500	20850	27300	14700	21000	21245.25	13.79	27514	21600	21300	21150	20850	20700	21225	20775	172	6300	500	15540	50	1	34464379	7393	8.15	1.06	12	0.37	2631.00	20155.00	27400	20240717	-21.72	15830	20240419	35.50	27400	-21.72	20240717	15830	35.50	20240419	27400	-21.72	20240717	15830	35.50	20240419	2.78	N	090460	500	172 억	4753541	N	N	408	N	N
80	20240819	100658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	400	2	1.90	2010314500	94783	23.17	21050	21500	20850	27300	14700	21000	21209.66	13.79	21432	21600	21300	21150	20850	20700	21225	20775	172	6300	500	15540	50	1	34464379	7375	8.13	1.06	12	0.28	2631.00	20155.00	27400	20240717	-21.90	15830	20240419	35.19	27400	-21.90	20240717	15830	35.19	20240419	27400	-21.90	20240717	15830	35.19	20240419	2.78	N	090460	500	172 억	4753541	N	N	408	N	N
81	20240819	090657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-100	5	-0.48	306864350	14648	3.58	21050	21100	20850	27300	14700	21000	20949.23	13.79	-809	21600	21300	21150	20850	20700	21225	20775	172	6300	500	15540	50	1	34464379	7203	7.94	1.04	12	0.04	2631.00	20155.00	27400	20240717	-23.72	15830	20240419	32.03	27400	-23.72	20240717	15830	32.03	20240419	27400	-23.72	20240717	15830	32.03	20240419	2.78	N	090460	500	172 억	4753541	N	N	408	N	N
82	20240816	160650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	250	2	1.20	8623784500	407046	117.86	21100	21450	21000	26950	14550	20750	21187.01	13.76	59257	21550	21150	20850	20450	20150	21000	20300	172	6200	500	15350	50	1	34464379	7238	7.98	1.04	12	1.18	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	2.96	N	090460	500	172 억	4740595	N	N	408	N	N
83	20240816	150652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	400	2	1.93	7813958400	368571	106.72	21100	21450	21000	26950	14550	20750	21200.69	13.76	59629	21550	21150	20850	20450	20150	21000	20300	172	6200	500	15350	50	1	34464379	7289	8.04	1.05	12	1.07	2631.00	20155.00	27400	20240717	-22.81	15830	20240419	33.61	27400	-22.81	20240717	15830	33.61	20240419	27400	-22.81	20240717	15830	33.61	20240419	2.96	N	090460	500	172 억	4740595	N	N	70	N	N
84	20240816	140656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	500	2	2.41	6657606900	314002	90.92	21100	21450	21000	26950	14550	20750	21202.43	13.76	54430	21550	21150	20850	20450	20150	21000	20300	172	6200	500	15350	50	1	34464379	7324	8.08	1.05	12	0.91	2631.00	20155.00	27400	20240717	-22.45	15830	20240419	34.24	27400	-22.45	20240717	15830	34.24	20240419	27400	-22.45	20240717	15830	34.24	20240419	2.96	N	090460	500	172 억	4740595	N	N	70	N	N
85	20240816	130657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	450	2	2.17	5260552550	248236	71.88	21100	21450	21000	26950	14550	20750	21191.74	13.76	43608	21550	21150	20850	20450	20150	21000	20300	172	6200	500	15350	50	1	34464379	7306	8.06	1.05	12	0.72	2631.00	20155.00	27400	20240717	-22.63	15830	20240419	33.92	27400	-22.63	20240717	15830	33.92	20240419	27400	-22.63	20240717	15830	33.92	20240419	2.96	N	090460	500	172 억	4740595	N	N	70	N	N
86	20240816	120653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	400	2	1.93	4358682450	205621	59.54	21100	21450	21000	26950	14550	20750	21197.65	13.76	42706	21550	21150	20850	20450	20150	21000	20300	172	6200	500	15350	50	1	34464379	7289	8.04	1.05	12	0.60	2631.00	20155.00	27400	20240717	-22.81	15830	20240419	33.61	27400	-22.81	20240717	15830	33.61	20240419	27400	-22.81	20240717	15830	33.61	20240419	2.96	N	090460	500	172 억	4740595	N	N	70	N	N
87	20240816	110655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	500	2	2.41	3492251250	164721	47.69	21100	21450	21000	26950	14550	20750	21201.01	13.76	33561	21550	21150	20850	20450	20150	21000	20300	172	6200	500	15350	50	1	34464379	7324	8.08	1.05	12	0.48	2631.00	20155.00	27400	20240717	-22.45	15830	20240419	34.24	27400	-22.45	20240717	15830	34.24	20240419	27400	-22.45	20240717	15830	34.24	20240419	2.96	N	090460	500	172 억	4740595	N	N	70	N	N
88	20240816	100653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	450	2	2.17	2450426850	115530	33.45	21100	21450	21000	26950	14550	20750	21210.31	13.76	20948	21550	21150	20850	20450	20150	21000	20300	172	6200	500	15350	50	1	34464379	7306	8.06	1.05	12	0.34	2631.00	20155.00	27400	20240717	-22.63	15830	20240419	33.92	27400	-22.63	20240717	15830	33.92	20240419	27400	-22.63	20240717	15830	33.92	20240419	2.96	N	090460	500	172 억	4740595	N	N	70	N	N
89	20240816	090654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	500	2	2.41	548928800	25931	7.51	21100	21300	21050	26950	14550	20750	21168.82	13.76	2630	21550	21150	20850	20450	20150	21000	20300	172	6200	500	15350	50	1	34464379	7324	8.08	1.05	12	0.08	2631.00	20155.00	27400	20240717	-22.45	15830	20240419	34.24	27400	-22.45	20240717	15830	34.24	20240419	27400	-22.45	20240717	15830	34.24	20240419	2.96	N	090460	500	172 억	4740595	N	N	70	N	N
90	20240814	160653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	50	2	0.24	7052619150	339619	88.67	21150	21250	20550	26900	14500	20700	20766.31	14.36	-30123	21833	21266	20883	20316	19933	21075	20125	172	6200	500	15310	50	1	34464379	7151	7.89	1.03	12	0.99	2631.00	20155.00	27400	20240717	-24.27	15830	20240419	31.08	27400	-24.27	20240717	15830	31.08	20240419	27400	-24.27	20240717	15830	31.08	20240419	3.08	N	090460	500	172 억	4950511	N	N	70	N	N
91	20240814	150655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	100	2	0.48	6403700000	308350	80.51	21150	21250	20550	26900	14500	20700	20767.63	14.36	-24729	21833	21266	20883	20316	19933	21075	20125	172	6200	500	15310	50	1	34464379	7169	7.91	1.03	12	0.89	2631.00	20155.00	27400	20240717	-24.09	15830	20240419	31.40	27400	-24.09	20240717	15830	31.40	20240419	27400	-24.09	20240717	15830	31.40	20240419	3.08	N	090460	500	172 억	4950511	N	N	28	N	N
92	20240814	140659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	0	3	0.00	5660054050	272485	71.14	21150	21250	20550	26900	14500	20700	20771.98	14.36	-28044	21833	21266	20883	20316	19933	21075	20125	172	6200	500	15310	50	1	34464379	7134	7.87	1.03	12	0.79	2631.00	20155.00	27400	20240717	-24.45	15830	20240419	30.76	27400	-24.45	20240717	15830	30.76	20240419	27400	-24.45	20240717	15830	30.76	20240419	3.08	N	090460	500	172 억	4950511	N	N	28	N	N
93	20240814	130656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	0	3	0.00	5130616600	246864	64.45	21150	21250	20550	26900	14500	20700	20783.17	14.36	-31604	21833	21266	20883	20316	19933	21075	20125	172	6200	500	15310	50	1	34464379	7134	7.87	1.03	12	0.72	2631.00	20155.00	27400	20240717	-24.45	15830	20240419	30.76	27400	-24.45	20240717	15830	30.76	20240419	27400	-24.45	20240717	15830	30.76	20240419	3.08	N	090460	500	172 억	4950511	N	N	28	N	N
94	20240814	120652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	50	2	0.24	4658999400	224080	58.50	21150	21250	20550	26900	14500	20700	20791.68	14.36	-31235	21833	21266	20883	20316	19933	21075	20125	172	6200	500	15310	50	1	34464379	7151	7.89	1.03	12	0.65	2631.00	20155.00	27400	20240717	-24.27	15830	20240419	31.08	27400	-24.27	20240717	15830	31.08	20240419	27400	-24.27	20240717	15830	31.08	20240419	3.08	N	090460	500	172 억	4950511	N	N	28	N	N
95	20240814	110649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	150	2	0.72	4193639200	201663	52.65	21150	21250	20550	26900	14500	20700	20795.28	14.36	-33745	21833	21266	20883	20316	19933	21075	20125	172	6200	500	15310	50	1	34464379	7186	7.92	1.03	12	0.59	2631.00	20155.00	27400	20240717	-23.91	15830	20240419	31.71	27400	-23.91	20240717	15830	31.71	20240419	27400	-23.91	20240717	15830	31.71	20240419	3.08	N	090460	500	172 억	4950511	N	N	28	N	N
96	20240814	100649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	-50	5	-0.24	2274476600	109123	28.49	21150	21250	20600	26900	14500	20700	20843.24	14.36	-34963	21833	21266	20883	20316	19933	21075	20125	172	6200	500	15310	50	1	34464379	7117	7.85	1.02	12	0.32	2631.00	20155.00	27400	20240717	-24.64	15830	20240419	30.45	27400	-24.64	20240717	15830	30.45	20240419	27400	-24.64	20240717	15830	30.45	20240419	3.08	N	090460	500	172 억	4950511	N	N	28	N	N
97	20240814	090721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21000	300	2	1.45	487283350	23134	6.04	21150	21250	20850	26900	14500	20700	21063.51	14.36	51	21833	21266	20883	20316	19933	21075	20125	172	6200	500	15310	50	1	34464379	7238	7.98	1.04	12	0.07	2631.00	20155.00	27400	20240717	-23.36	15830	20240419	32.66	27400	-23.36	20240717	15830	32.66	20240419	27400	-23.36	20240717	15830	32.66	20240419	3.08	N	090460	500	172 억	4950511	N	N	28	N	N
98	20240813	160641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	-550	5	-2.59	7903388200	380867	105.84	21400	21450	20500	27600	14900	21250	20750.83	14.10	-83207	22016	21632	21116	20732	20216	21825	20925	172	6350	500	15720	50	1	34464379	7134	7.87	1.03	12	1.11	2631.00	20155.00	27400	20240717	-24.45	15830	20240419	30.76	27400	-24.45	20240717	15830	30.76	20240419	27400	-24.45	20240717	15830	30.76	20240419	3.07	N	090460	500	172 억	4860691	N	N	28	N	N
99	20240813	150647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	-500	5	-2.35	7494524300	361123	100.35	21400	21450	20500	27600	14900	21250	20753.14	14.10	-71623	22016	21632	21116	20732	20216	21825	20925	172	6350	500	15720	50	1	34464379	7151	7.89	1.03	12	1.05	2631.00	20155.00	27400	20240717	-24.27	15830	20240419	31.08	27400	-24.27	20240717	15830	31.08	20240419	27400	-24.27	20240717	15830	31.08	20240419	3.07	N	090460	500	172 억	4860691	N	N	2	N	N
100	20240813	140648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	-600	5	-2.82	6588953900	317355	88.19	21400	21450	20500	27600	14900	21250	20761.82	14.10	-54314	22016	21632	21116	20732	20216	21825	20925	172	6350	500	15720	50	1	34464379	7117	7.85	1.02	12	0.92	2631.00	20155.00	27400	20240717	-24.64	15830	20240419	30.45	27400	-24.64	20240717	15830	30.45	20240419	27400	-24.64	20240717	15830	30.45	20240419	3.07	N	090460	500	172 억	4860691	N	N	2	N	N
101	20240813	130648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	-600	5	-2.82	5757290100	277162	77.02	21400	21450	20500	27600	14900	21250	20771.99	14.10	-41340	22016	21632	21116	20732	20216	21825	20925	172	6350	500	15720	50	1	34464379	7117	7.85	1.02	12	0.80	2631.00	20155.00	27400	20240717	-24.64	15830	20240419	30.45	27400	-24.64	20240717	15830	30.45	20240419	27400	-24.64	20240717	15830	30.45	20240419	3.07	N	090460	500	172 억	4860691	N	N	2	N	N
102	20240813	120642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	-700	5	-3.29	5083065850	244436	67.93	21400	21450	20500	27600	14900	21250	20794.75	14.10	-26298	22016	21632	21116	20732	20216	21825	20925	172	6350	500	15720	50	1	34464379	7082	7.81	1.02	12	0.71	2631.00	20155.00	27400	20240717	-25.00	15830	20240419	29.82	27400	-25.00	20240717	15830	29.82	20240419	27400	-25.00	20240717	15830	29.82	20240419	3.07	N	090460	500	172 억	4860691	N	N	2	N	N
103	20240813	110641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20600	-650	5	-3.06	4269723650	204928	56.95	21400	21450	20500	27600	14900	21250	20834.88	14.10	-12818	22016	21632	21116	20732	20216	21825	20925	172	6350	500	15720	50	1	34464379	7100	7.83	1.02	12	0.59	2631.00	20155.00	27400	20240717	-24.82	15830	20240419	30.13	27400	-24.82	20240717	15830	30.13	20240419	27400	-24.82	20240717	15830	30.13	20240419	3.07	N	090460	500	172 억	4860691	N	N	2	N	N
104	20240813	100644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	-600	5	-2.82	2764706650	132074	36.70	21400	21450	20600	27600	14900	21250	20932.59	14.10	-8527	22016	21632	21116	20732	20216	21825	20925	172	6350	500	15720	50	1	34464379	7117	7.85	1.02	12	0.38	2631.00	20155.00	27400	20240717	-24.64	15830	20240419	30.45	27400	-24.64	20240717	15830	30.45	20240419	27400	-24.64	20240717	15830	30.45	20240419	3.07	N	090460	500	172 억	4860691	N	N	2	N	N
105	20240813	090648	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-50	5	-0.24	504648450	23704	6.59	21400	21450	21200	27600	14900	21250	21289.89	14.10	-5801	22016	21632	21116	20732	20216	21825	20925	172	6350	500	15720	50	1	34464379	7306	8.06	1.05	12	0.07	2631.00	20155.00	27400	20240717	-22.63	15830	20240419	33.92	27400	-22.63	20240717	15830	33.92	20240419	27400	-22.63	20240717	15830	33.92	20240419	3.07	N	090460	500	172 억	4860691	N	N	2	N	N
106	20240812	160640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	750	2	3.66	7544624300	355860	103.07	20650	21500	20600	26650	14350	20500	21202.85	14.16	-16335	21033	20766	20483	20216	19933	20775	20225	172	6150	500	15170	50	1	34464379	7324	8.08	1.05	12	1.03	2631.00	20155.00	27400	20240717	-22.45	15830	20240419	34.24	27400	-22.45	20240717	15830	34.24	20240419	27400	-22.45	20240717	15830	34.24	20240419	3.09	N	090460	500	172 억	4878502	N	N	2	N	N
107	20240812	150640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	800	2	3.90	6905841500	325883	94.38	20650	21500	20600	26650	14350	20500	21193.08	14.16	-12026	21033	20766	20483	20216	19933	20775	20225	172	6150	500	15170	50	1	34464379	7341	8.10	1.06	12	0.95	2631.00	20155.00	27400	20240717	-22.26	15830	20240419	34.55	27400	-22.26	20240717	15830	34.55	20240419	27400	-22.26	20240717	15830	34.55	20240419	3.09	N	090460	500	172 억	4878502	N	N	180	N	N
108	20240812	140640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	900	2	4.39	5055747150	239269	69.30	20650	21450	20600	26650	14350	20500	21132.35	14.16	15795	21033	20766	20483	20216	19933	20775	20225	172	6150	500	15170	50	1	34464379	7375	8.13	1.06	12	0.69	2631.00	20155.00	27400	20240717	-21.90	15830	20240419	35.19	27400	-21.90	20240717	15830	35.19	20240419	27400	-21.90	20240717	15830	35.19	20240419	3.09	N	090460	500	172 억	4878502	N	N	180	N	N
109	20240812	130637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	700	2	3.41	3494717200	165990	48.08	20650	21350	20600	26650	14350	20500	21056.80	14.16	-214	21033	20766	20483	20216	19933	20775	20225	172	6150	500	15170	50	1	34464379	7306	8.06	1.05	12	0.48	2631.00	20155.00	27400	20240717	-22.63	15830	20240419	33.92	27400	-22.63	20240717	15830	33.92	20240419	27400	-22.63	20240717	15830	33.92	20240419	3.09	N	090460	500	172 억	4878502	N	N	180	N	N
110	20240812	120635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21150	650	2	3.17	2799332850	133198	38.58	20650	21250	20600	26650	14350	20500	21019.84	14.16	5257	21033	20766	20483	20216	19933	20775	20225	172	6150	500	15170	50	1	34464379	7289	8.04	1.05	12	0.39	2631.00	20155.00	27400	20240717	-22.81	15830	20240419	33.61	27400	-22.81	20240717	15830	33.61	20240419	27400	-22.81	20240717	15830	33.61	20240419	3.09	N	090460	500	172 억	4878502	N	N	180	N	N
111	20240812	110638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	600	2	2.93	2318416650	110424	31.98	20650	21250	20600	26650	14350	20500	20999.66	14.16	-651	21033	20766	20483	20216	19933	20775	20225	172	6150	500	15170	50	1	34464379	7272	8.02	1.05	12	0.32	2631.00	20155.00	27400	20240717	-22.99	15830	20240419	33.29	27400	-22.99	20240717	15830	33.29	20240419	27400	-22.99	20240717	15830	33.29	20240419	3.09	N	090460	500	172 억	4878502	N	N	180	N	N
112	20240812	100633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	450	2	2.20	1843808750	87862	25.45	20650	21250	20600	26650	14350	20500	20990.31	14.16	-1312	21033	20766	20483	20216	19933	20775	20225	172	6150	500	15170	50	1	34464379	7220	7.96	1.04	12	0.25	2631.00	20155.00	27400	20240717	-23.54	15830	20240419	32.34	27400	-23.54	20240717	15830	32.34	20240419	27400	-23.54	20240717	15830	32.34	20240419	3.09	N	090460	500	172 억	4878502	N	N	180	N	N
113	20240812	090631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20700	200	2	0.98	351817250	16971	4.92	20650	20900	20600	26650	14350	20500	20743.42	14.16	1366	21033	20766	20483	20216	19933	20775	20225	172	6150	500	15170	50	1	34464379	7134	7.87	1.03	12	0.05	2631.00	20155.00	27400	20240717	-24.45	15830	20240419	30.76	27400	-24.45	20240717	15830	30.76	20240419	27400	-24.45	20240717	15830	30.76	20240419	3.09	N	090460	500	172 억	4878502	N	N	180	N	N
114	20240809	160630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	590	2	2.96	7019002850	342602	66.76	20500	20750	20200	25850	13940	19910	20487.32	14.61	14540	21176	20542	19966	19332	18756	20255	19045	172	5940	500	14730	50	1	34464379	7065	7.79	1.02	12	0.99	2631.00	20155.00	27400	20240717	-25.18	15830	20240419	29.50	27400	-25.18	20240717	15830	29.50	20240419	27400	-25.18	20240717	15830	29.50	20240419	3.17	N	090460	500	172 억	5036607	N	N	180	N	N
115	20240809	150645	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	640	2	3.21	6496122600	317148	61.80	20500	20750	20200	25850	13940	19910	20482.94	14.61	11054	21176	20542	19966	19332	18756	20255	19045	172	5940	500	14730	50	1	34464379	7082	7.81	1.02	12	0.92	2631.00	20155.00	27400	20240717	-25.00	15830	20240419	29.82	27400	-25.00	20240717	15830	29.82	20240419	27400	-25.00	20240717	15830	29.82	20240419	3.17	N	090460	500	172 억	5036607	N	N	494	N	N
116	20240809	140643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	440	2	2.21	5187024950	253223	49.34	20500	20750	20200	25850	13940	19910	20484.02	14.61	-3678	21176	20542	19966	19332	18756	20255	19045	172	5940	500	14730	50	1	34464379	7014	7.73	1.01	12	0.73	2631.00	20155.00	27400	20240717	-25.73	15830	20240419	28.55	27400	-25.73	20240717	15830	28.55	20240419	27400	-25.73	20240717	15830	28.55	20240419	3.17	N	090460	500	172 억	5036607	N	N	494	N	N
117	20240809	130643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	590	2	2.96	4342452300	211858	41.28	20500	20750	20200	25850	13940	19910	20496.99	14.61	-1401	21176	20542	19966	19332	18756	20255	19045	172	5940	500	14730	50	1	34464379	7065	7.79	1.02	12	0.61	2631.00	20155.00	27400	20240717	-25.18	15830	20240419	29.50	27400	-25.18	20240717	15830	29.50	20240419	27400	-25.18	20240717	15830	29.50	20240419	3.17	N	090460	500	172 억	5036607	N	N	494	N	N
118	20240809	120640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	740	2	3.72	3471861450	169604	33.05	20500	20750	20200	25850	13940	19910	20470.40	14.61	9313	21176	20542	19966	19332	18756	20255	19045	172	5940	500	14730	50	1	34464379	7117	7.85	1.02	12	0.49	2631.00	20155.00	27400	20240717	-24.64	15830	20240419	30.45	27400	-24.64	20240717	15830	30.45	20240419	27400	-24.64	20240717	15830	30.45	20240419	3.17	N	090460	500	172 억	5036607	N	N	494	N	N
119	20240809	110634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	340	2	1.71	2498478250	122225	23.82	20500	20650	20200	25850	13940	19910	20441.63	14.61	-2161	21176	20542	19966	19332	18756	20255	19045	172	5940	500	14730	50	1	34464379	6979	7.70	1.00	12	0.35	2631.00	20155.00	27400	20240717	-26.09	15830	20240419	27.92	27400	-26.09	20240717	15830	27.92	20240419	27400	-26.09	20240717	15830	27.92	20240419	3.17	N	090460	500	172 억	5036607	N	N	494	N	N
120	20240809	100644	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	640	2	3.21	1803018850	88084	17.16	20500	20650	20300	25850	13940	19910	20469.31	14.61	2205	21176	20542	19966	19332	18756	20255	19045	172	5940	500	14730	50	1	34464379	7082	7.81	1.02	12	0.26	2631.00	20155.00	27400	20240717	-25.00	15830	20240419	29.82	27400	-25.00	20240717	15830	29.82	20240419	27400	-25.00	20240717	15830	29.82	20240419	3.17	N	090460	500	172 억	5036607	N	N	494	N	N
121	20240809	090636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	540	2	2.71	381556450	18656	3.64	20500	20550	20350	25850	13940	19910	20452.21	14.61	-670	21176	20542	19966	19332	18756	20255	19045	172	5940	500	14730	50	1	34464379	7048	7.77	1.01	12	0.05	2631.00	20155.00	27400	20240717	-25.36	15830	20240419	29.19	27400	-25.36	20240717	15830	29.19	20240419	27400	-25.36	20240717	15830	29.19	20240419	3.17	N	090460	500	172 억	5036607	N	N	494	N	N
122	20240808	160626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19910	-440	5	-2.16	10182831700	511642	83.64	19980	20600	19390	26450	14250	20350	19902.17	14.58	-6584	21950	21150	20100	19300	18250	21550	19700	172	6100	500	15050	10	1	34464379	6862	7.57	0.99	12	1.48	2631.00	20155.00	27400	20240717	-27.34	15830	20240419	25.77	27400	-27.34	20240717	15830	25.77	20240419	27400	-27.34	20240717	15830	25.77	20240419	3.13	N	090460	500	172 억	5024050	N	N	494	N	N
123	20240808	150633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19890	-460	5	-2.26	9858151190	495330	80.97	19980	20600	19390	26450	14250	20350	19902.12	14.58	-7996	21950	21150	20100	19300	18250	21550	19700	172	6100	500	15050	10	1	34464379	6855	7.56	0.99	12	1.44	2631.00	20155.00	27400	20240717	-27.41	15830	20240419	25.65	27400	-27.41	20240717	15830	25.65	20240419	27400	-27.41	20240717	15830	25.65	20240419	3.13	N	090460	500	172 억	5024050	N	N	1184	N	N
124	20240808	140635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19900	-450	5	-2.21	9062754270	455338	74.44	19980	20600	19390	26450	14250	20350	19903.28	14.58	-486	21950	21150	20100	19300	18250	21550	19700	172	6100	500	15050	10	1	34464379	6858	7.56	0.99	12	1.32	2631.00	20155.00	27400	20240717	-27.37	15830	20240419	25.71	27400	-27.37	20240717	15830	25.71	20240419	27400	-27.37	20240717	15830	25.71	20240419	3.13	N	090460	500	172 억	5024050	N	N	1184	N	N
125	20240808	130635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19870	-480	5	-2.36	8306190350	417437	68.24	19980	20600	19390	26450	14250	20350	19897.98	14.58	-3359	21950	21150	20100	19300	18250	21550	19700	172	6100	500	15050	10	1	34464379	6848	7.55	0.99	12	1.21	2631.00	20155.00	27400	20240717	-27.48	15830	20240419	25.52	27400	-27.48	20240717	15830	25.52	20240419	27400	-27.48	20240717	15830	25.52	20240419	3.13	N	090460	500	172 억	5024050	N	N	1184	N	N
126	20240808	120640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19950	-400	5	-1.97	7405494170	372179	60.84	19980	20600	19390	26450	14250	20350	19897.57	14.58	12975	21950	21150	20100	19300	18250	21550	19700	172	6100	500	15050	10	1	34464379	6876	7.58	0.99	12	1.08	2631.00	20155.00	27400	20240717	-27.19	15830	20240419	26.03	27400	-27.19	20240717	15830	26.03	20240419	27400	-27.19	20240717	15830	26.03	20240419	3.13	N	090460	500	172 억	5024050	N	N	1184	N	N
127	20240808	110636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19760	-590	5	-2.90	6526507130	327908	53.60	19980	20600	19390	26450	14250	20350	19903.36	14.58	16703	21950	21150	20100	19300	18250	21550	19700	172	6100	500	15050	10	1	34464379	6810	7.51	0.98	12	0.95	2631.00	20155.00	27400	20240717	-27.88	15830	20240419	24.83	27400	-27.88	20240717	15830	24.83	20240419	27400	-27.88	20240717	15830	24.83	20240419	3.13	N	090460	500	172 억	5024050	N	N	1184	N	N
128	20240808	100632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	150	2	0.74	1509054490	74230	12.13	19980	20600	19970	26450	14250	20350	20329.42	14.58	10806	21950	21150	20100	19300	18250	21550	19700	172	6100	500	15050	50	1	34464379	7065	7.79	1.02	12	0.22	2631.00	20155.00	27400	20240717	-25.18	15830	20240419	29.50	27400	-25.18	20240717	15830	29.50	20240419	27400	-25.18	20240717	15830	29.50	20240419	3.13	N	090460	500	172 억	5024050	N	N	1184	N	N
129	20240808	090629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	150	2	0.74	290700790	14388	2.35	19980	20500	19970	26450	14250	20350	20203.57	14.58	2007	21950	21150	20100	19300	18250	21550	19700	172	6100	500	15050	50	1	34464379	7065	7.79	1.02	12	0.04	2631.00	20155.00	27400	20240717	-25.18	15830	20240419	29.50	27400	-25.18	20240717	15830	29.50	20240419	27400	-25.18	20240717	15830	29.50	20240419	3.13	N	090460	500	172 억	5024050	N	N	1184	N	N
130	20240807	160618	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	1140	2	5.93	12274859270	609132	77.62	19050	20900	19050	24950	13450	19210	20152.81	14.64	-8396	20176	19692	19066	18582	17956	19935	18825	172	5740	500	14210	50	1	34464379	7014	7.73	1.01	12	1.77	2631.00	20155.00	27400	20240717	-25.73	15830	20240419	28.55	27400	-25.73	20240717	15830	28.55	20240419	27400	-25.73	20240717	15830	28.55	20240419	3.54	N	090460	500	172 억	5047123	N	N	1184	N	N
131	20240807	150629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	1240	2	6.45	11717954570	581853	74.15	19050	20900	19050	24950	13450	19210	20140.65	14.64	-5052	20176	19692	19066	18582	17956	19935	18825	172	5740	500	14210	50	1	34464379	7048	7.77	1.01	12	1.69	2631.00	20155.00	27400	20240717	-25.36	15830	20240419	29.19	27400	-25.36	20240717	15830	29.19	20240419	27400	-25.36	20240717	15830	29.19	20240419	3.54	N	090460	500	172 억	5047123	N	N	1044	N	N
132	20240807	140632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	1440	2	7.50	9485206220	473976	60.40	19050	20700	19050	24950	13450	19210	20013.72	14.64	23642	20176	19692	19066	18582	17956	19935	18825	172	5740	500	14210	50	1	34464379	7117	7.85	1.02	12	1.38	2631.00	20155.00	27400	20240717	-24.64	15830	20240419	30.45	27400	-24.64	20240717	15830	30.45	20240419	27400	-24.64	20240717	15830	30.45	20240419	3.54	N	090460	500	172 억	5047123	N	N	1044	N	N
133	20240807	130627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	1090	2	5.67	7402994470	372539	47.47	19050	20650	19050	24950	13450	19210	19873.54	14.64	27500	20176	19692	19066	18582	17956	19935	18825	172	5740	500	14210	50	1	34464379	6996	7.72	1.01	12	1.08	2631.00	20155.00	27400	20240717	-25.91	15830	20240419	28.24	27400	-25.91	20240717	15830	28.24	20240419	27400	-25.91	20240717	15830	28.24	20240419	3.54	N	090460	500	172 억	5047123	N	N	1044	N	N
134	20240807	120631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	1290	2	6.72	5948770220	301352	38.40	19050	20550	19050	24950	13450	19210	19742.07	14.64	28264	20176	19692	19066	18582	17956	19935	18825	172	5740	500	14210	50	1	34464379	7065	7.79	1.02	12	0.87	2631.00	20155.00	27400	20240717	-25.18	15830	20240419	29.50	27400	-25.18	20240717	15830	29.50	20240419	27400	-25.18	20240717	15830	29.50	20240419	3.54	N	090460	500	172 억	5047123	N	N	1044	N	N
135	20240807	110630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19910	700	2	3.64	4164745680	213534	27.21	19050	20100	19050	24950	13450	19210	19505.30	14.64	20155	20176	19692	19066	18582	17956	19935	18825	172	5740	500	14210	10	1	34464379	6862	7.57	0.99	12	0.62	2631.00	20155.00	27400	20240717	-27.34	15830	20240419	25.77	27400	-27.34	20240717	15830	25.77	20240419	27400	-27.34	20240717	15830	25.77	20240419	3.54	N	090460	500	172 억	5047123	N	N	1044	N	N
136	20240807	100623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19380	170	2	0.88	2412643250	125162	15.95	19050	19560	19050	24950	13450	19210	19276.71	14.64	8600	20176	19692	19066	18582	17956	19935	18825	172	5740	500	14210	10	1	34464379	6679	7.37	0.96	12	0.36	2631.00	20155.00	27400	20240717	-29.27	15830	20240419	22.43	27400	-29.27	20240717	15830	22.43	20240419	27400	-29.27	20240717	15830	22.43	20240419	3.54	N	090460	500	172 억	5047123	N	N	1044	N	N
137	20240807	090631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19230	20	2	0.10	524371520	27355	3.49	19050	19330	19050	24950	13450	19210	19167.55	14.64	10643	20176	19692	19066	18582	17956	19935	18825	172	5740	500	14210	10	1	34464379	6628	7.31	0.95	12	0.08	2631.00	20155.00	27400	20240717	-29.82	15830	20240419	21.48	27400	-29.82	20240717	15830	21.48	20240419	27400	-29.82	20240717	15830	21.48	20240419	3.54	N	090460	500	172 억	5047123	N	N	1044	N	N
138	20240806	160616	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19210	610	2	3.28	14902532900	779081	74.22	18900	19550	18440	24150	13020	18600	19130.04	14.64	10779	21733	20166	18883	17316	16033	19525	16675	172	5550	500	13760	10	1	34464379	6621	7.30	0.95	12	2.26	2631.00	20155.00	27400	20240717	-29.89	15830	20240419	21.35	27400	-29.89	20240717	15830	21.35	20240419	27400	-29.89	20240717	15830	21.35	20240419	3.38	N	090460	500	172 억	5045305	N	N	1044	N	N
139	20240806	150627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19370	770	2	4.14	14314558130	748575	71.32	18900	19550	18440	24150	13020	18600	19124.21	14.64	9767	21733	20166	18883	17316	16033	19525	16675	172	5550	500	13760	10	1	34464379	6676	7.36	0.96	12	2.17	2631.00	20155.00	27400	20240717	-29.31	15830	20240419	22.36	27400	-29.31	20240717	15830	22.36	20240419	27400	-29.31	20240717	15830	22.36	20240419	3.38	N	090460	500	172 억	5045305	N	N	5266	N	N
140	20240806	140623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19120	520	2	2.80	13142402860	687580	65.51	18900	19550	18440	24150	13020	18600	19115.93	14.64	-8185	21733	20166	18883	17316	16033	19525	16675	172	5550	500	13760	10	1	34464379	6590	7.27	0.95	12	2.00	2631.00	20155.00	27400	20240717	-30.22	15830	20240419	20.78	27400	-30.22	20240717	15830	20.78	20240419	27400	-30.22	20240717	15830	20.78	20240419	3.38	N	090460	500	172 억	5045305	N	N	5266	N	N
141	20240806	130624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19260	660	2	3.55	12087672360	632491	60.26	18900	19550	18440	24150	13020	18600	19113.30	14.64	-3363	21733	20166	18883	17316	16033	19525	16675	172	5550	500	13760	10	1	34464379	6638	7.32	0.96	12	1.84	2631.00	20155.00	27400	20240717	-29.71	15830	20240419	21.67	27400	-29.71	20240717	15830	21.67	20240419	27400	-29.71	20240717	15830	21.67	20240419	3.38	N	090460	500	172 억	5045305	N	N	5266	N	N
142	20240806	120627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19050	450	2	2.42	11133304750	582873	55.53	18900	19550	18440	24150	13020	18600	19102.96	14.64	-10128	21733	20166	18883	17316	16033	19525	16675	172	5550	500	13760	10	1	34464379	6565	7.24	0.95	12	1.69	2631.00	20155.00	27400	20240717	-30.47	15830	20240419	20.34	27400	-30.47	20240717	15830	20.34	20240419	27400	-30.47	20240717	15830	20.34	20240419	3.38	N	090460	500	172 억	5045305	N	N	5266	N	N
143	20240806	110618	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18780	180	2	0.97	9910979750	518324	49.38	18900	19550	18440	24150	13020	18600	19123.81	14.64	-18118	21733	20166	18883	17316	16033	19525	16675	172	5550	500	13760	10	1	34464379	6472	7.14	0.93	12	1.50	2631.00	20155.00	27400	20240717	-31.46	15830	20240419	18.64	27400	-31.46	20240717	15830	18.64	20240419	27400	-31.46	20240717	15830	18.64	20240419	3.38	N	090460	500	172 억	5045305	N	N	5266	N	N
144	20240806	100619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19320	720	2	3.87	6333297850	329381	31.38	18900	19550	18900	24150	13020	18600	19232.82	14.64	16091	21733	20166	18883	17316	16033	19525	16675	172	5550	500	13760	10	1	34464379	6659	7.34	0.96	12	0.96	2631.00	20155.00	27400	20240717	-29.49	15830	20240419	22.05	27400	-29.49	20240717	15830	22.05	20240419	27400	-29.49	20240717	15830	22.05	20240419	3.38	N	090460	500	172 억	5045305	N	N	5266	N	N
145	20240806	090620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19120	520	2	2.80	1200979230	62901	5.99	18900	19430	18900	24150	13020	18600	19114.20	14.64	-10162	21733	20166	18883	17316	16033	19525	16675	172	5550	500	13760	10	1	34464379	6590	7.27	0.95	12	0.18	2631.00	20155.00	27400	20240717	-30.22	15830	20240419	20.78	27400	-30.22	20240717	15830	20.78	20240419	27400	-30.22	20240717	15830	20.78	20240419	3.38	N	090460	500	172 억	5045305	N	N	5266	N	N
146	20240805	160610	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18600	-2150	5	-10.36	19889799690	1029776	97.06	20350	20450	17600	26950	14550	20750	19315.39	14.21	153085	22383	21566	21083	20266	19783	21325	20025	172	6200	500	15350	10	1	34464379	6410	7.07	0.92	12	2.99	2631.00	20155.00	27400	20240717	-32.12	15830	20240419	17.50	27400	-32.12	20240717	15830	17.50	20240419	27400	-32.12	20240717	15830	17.50	20240419	3.13	N	090460	500	172 억	4898420	N	N	5266	N	N
147	20240805	150621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18240	-2510	5	-12.10	18702073630	965354	90.99	20350	20450	17600	26950	14550	20750	19373.21	14.21	143264	22383	21566	21083	20266	19783	21325	20025	172	6200	500	15350	10	1	34464379	6286	6.93	0.90	12	2.80	2631.00	20155.00	27400	20240717	-33.43	15830	20240419	15.22	27400	-33.43	20240717	15830	15.22	20240419	27400	-33.43	20240717	15830	15.22	20240419	3.13	N	090460	500	172 억	4898420	N	N	1	N	N
148	20240805	140623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18800	-1950	5	-9.40	14441047220	731600	68.96	20350	20450	18800	26950	14550	20750	19738.92	14.21	101247	22383	21566	21083	20266	19783	21325	20025	172	6200	500	15350	10	1	34464379	6479	7.15	0.93	12	2.12	2631.00	20155.00	27400	20240717	-31.39	15830	20240419	18.76	27400	-31.39	20240717	15830	18.76	20240419	27400	-31.39	20240717	15830	18.76	20240419	3.13	N	090460	500	172 억	4898420	N	N	1	N	N
149	20240805	130618	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19300	-1450	5	-6.99	11906210390	598714	56.43	20350	20450	19200	26950	14550	20750	19886.23	14.21	60235	22383	21566	21083	20266	19783	21325	20025	172	6200	500	15350	10	1	34464379	6652	7.34	0.96	12	1.74	2631.00	20155.00	27400	20240717	-29.56	15830	20240419	21.92	27400	-29.56	20240717	15830	21.92	20240419	27400	-29.56	20240717	15830	21.92	20240419	3.13	N	090460	500	172 억	4898420	N	N	1	N	N
150	20240805	120615	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19660	-1090	5	-5.25	9343242480	466903	44.01	20350	20450	19620	26950	14550	20750	20011.02	14.21	19603	22383	21566	21083	20266	19783	21325	20025	172	6200	500	15350	10	1	34464379	6776	7.47	0.98	12	1.35	2631.00	20155.00	27400	20240717	-28.25	15830	20240419	24.19	27400	-28.25	20240717	15830	24.19	20240419	27400	-28.25	20240717	15830	24.19	20240419	3.13	N	090460	500	172 억	4898420	N	N	1	N	N
151	20240805	110618	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19830	-920	5	-4.43	7526812050	374804	35.33	20350	20450	19790	26950	14550	20750	20081.91	14.21	9204	22383	21566	21083	20266	19783	21325	20025	172	6200	500	15350	10	1	34464379	6834	7.54	0.98	12	1.09	2631.00	20155.00	27400	20240717	-27.63	15830	20240419	25.27	27400	-27.63	20240717	15830	25.27	20240419	27400	-27.63	20240717	15830	25.27	20240419	3.13	N	090460	500	172 억	4898420	N	N	1	N	N
152	20240805	100614	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-750	5	-3.61	5193311370	257476	24.27	20350	20450	19940	26950	14550	20750	20169.97	14.21	28036	22383	21566	21083	20266	19783	21325	20025	172	6200	500	15350	50	1	34464379	6893	7.60	0.99	12	0.75	2631.00	20155.00	27400	20240717	-27.01	15830	20240419	26.34	27400	-27.01	20240717	15830	26.34	20240419	27400	-27.01	20240717	15830	26.34	20240419	3.13	N	090460	500	172 억	4898420	N	N	1	N	N
153	20240805	090610	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	-550	5	-2.65	1118299250	54950	5.18	20350	20450	20200	26950	14550	20750	20350.85	14.21	18335	22383	21566	21083	20266	19783	21325	20025	172	6200	500	15350	50	1	34464379	6962	7.68	1.00	12	0.16	2631.00	20155.00	27400	20240717	-26.28	15830	20240419	27.61	27400	-26.28	20240717	15830	27.61	20240419	27400	-26.28	20240717	15830	27.61	20240419	3.13	N	090460	500	172 억	4898420	N	N	1	N	N
154	20240802	160606	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20750	-800	5	-3.71	22137309150	1053192	69.56	21400	21900	20600	28000	15100	21550	21017.73	14.56	-113141	23716	22632	21716	20632	19716	22175	20175	172	6450	500	15940	50	1	34464379	7151	7.89	1.03	12	3.06	2631.00	20155.00	27400	20240717	-24.27	15830	20240419	31.08	27400	-24.27	20240717	15830	31.08	20240419	27400	-24.27	20240717	15830	31.08	20240419	3.06	N	090460	500	172 억	5018392	N	N	1	N	N
155	20240802	150604	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	-750	5	-3.48	20979727500	997435	65.88	21400	21900	20600	28000	15100	21550	21031.50	14.56	-120546	23716	22632	21716	20632	19716	22175	20175	172	6450	500	15940	50	1	34464379	7169	7.91	1.03	12	2.89	2631.00	20155.00	27400	20240717	-24.09	15830	20240419	31.40	27400	-24.09	20240717	15830	31.40	20240419	27400	-24.09	20240717	15830	31.40	20240419	3.06	N	090460	500	172 억	5018392	N	N	555	N	N
156	20240802	140608	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20650	-900	5	-4.18	18152406400	861396	56.89	21400	21900	20600	28000	15100	21550	21070.92	14.56	-98265	23716	22632	21716	20632	19716	22175	20175	172	6450	500	15940	50	1	34464379	7117	7.85	1.02	12	2.50	2631.00	20155.00	27400	20240717	-24.64	15830	20240419	30.45	27400	-24.64	20240717	15830	30.45	20240419	27400	-24.64	20240717	15830	30.45	20240419	3.06	N	090460	500	172 억	5018392	N	N	555	N	N
157	20240802	130607	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20850	-700	5	-3.25	16356065500	774791	51.17	21400	21900	20650	28000	15100	21550	21107.91	14.56	-55689	23716	22632	21716	20632	19716	22175	20175	172	6450	500	15940	50	1	34464379	7186	7.92	1.03	12	2.25	2631.00	20155.00	27400	20240717	-23.91	15830	20240419	31.71	27400	-23.91	20240717	15830	31.71	20240419	27400	-23.91	20240717	15830	31.71	20240419	3.06	N	090460	500	172 억	5018392	N	N	555	N	N
158	20240802	120607	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20800	-750	5	-3.48	14956142650	707373	46.72	21400	21900	20650	28000	15100	21550	21140.80	14.56	-58940	23716	22632	21716	20632	19716	22175	20175	172	6450	500	15940	50	1	34464379	7169	7.91	1.03	12	2.05	2631.00	20155.00	27400	20240717	-24.09	15830	20240419	31.40	27400	-24.09	20240717	15830	31.40	20240419	27400	-24.09	20240717	15830	31.40	20240419	3.06	N	090460	500	172 억	5018392	N	N	555	N	N
159	20240802	110608	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20900	-650	5	-3.02	11628620800	547011	36.13	21400	21900	20800	28000	15100	21550	21256.23	14.56	-57688	23716	22632	21716	20632	19716	22175	20175	172	6450	500	15940	50	1	34464379	7203	7.94	1.04	12	1.59	2631.00	20155.00	27400	20240717	-23.72	15830	20240419	32.03	27400	-23.72	20240717	15830	32.03	20240419	27400	-23.72	20240717	15830	32.03	20240419	3.06	N	090460	500	172 억	5018392	N	N	555	N	N
160	20240802	100603	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21100	-450	5	-2.09	9617391650	451070	29.79	21400	21900	20800	28000	15100	21550	21319.14	14.56	-44444	23716	22632	21716	20632	19716	22175	20175	172	6450	500	15940	50	1	34464379	7272	8.02	1.05	12	1.31	2631.00	20155.00	27400	20240717	-22.99	15830	20240419	33.29	27400	-22.99	20240717	15830	33.29	20240419	27400	-22.99	20240717	15830	33.29	20240419	3.06	N	090460	500	172 억	5018392	N	N	555	N	N
161	20240802	090609	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	0	3	0.00	3621730950	167533	11.06	21400	21900	21300	28000	15100	21550	21619.76	14.56	16341	23716	22632	21716	20632	19716	22175	20175	172	6450	500	15940	50	1	34464379	7427	8.19	1.07	12	0.49	2631.00	20155.00	27400	20240717	-21.35	15830	20240419	36.13	27400	-21.35	20240717	15830	36.13	20240419	27400	-21.35	20240717	15830	36.13	20240419	3.06	N	090460	500	172 억	5018392	N	N	555	N	N
162	20240801	160602	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21550	-150	5	-0.69	32544586200	1508573	339.83	22350	22800	20800	28200	15200	21700	21573.15	15.71	-314832	22633	22166	21433	20966	20233	22400	21200	172	6500	500	16050	50	1	34464379	7427	8.19	1.07	12	4.38	2631.00	20155.00	27400	20240717	-21.35	15830	20240419	36.13	27400	-21.35	20240717	15830	36.13	20240419	27400	-21.35	20240717	15830	36.13	20240419	3.08	N	090460	500	172 억	5415654	N	N	555	N	N
163	20240801	150621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21350	-350	5	-1.61	31088516400	1440767	324.56	22350	22800	20800	28200	15200	21700	21577.75	15.71	-313202	22633	22166	21433	20966	20233	22400	21200	172	6500	500	16050	50	1	34464379	7358	8.11	1.06	12	4.18	2631.00	20155.00	27400	20240717	-22.08	15830	20240419	34.87	27400	-22.08	20240717	15830	34.87	20240419	27400	-22.08	20240717	15830	34.87	20240419	3.08	N	090460	500	172 억	5415654	N	N	300	N	N
164	20240801	140613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	-400	5	-1.84	26862453350	1243960	280.22	22350	22800	20800	28200	15200	21700	21594.31	15.71	-339708	22633	22166	21433	20966	20233	22400	21200	172	6500	500	16050	50	1	34464379	7341	8.10	1.06	12	3.61	2631.00	20155.00	27400	20240717	-22.26	15830	20240419	34.55	27400	-22.26	20240717	15830	34.55	20240419	27400	-22.26	20240717	15830	34.55	20240419	3.08	N	090460	500	172 억	5415654	N	N	300	N	N
165	20240801	130605	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-450	5	-2.07	24758848250	1144504	257.82	22350	22800	20800	28200	15200	21700	21632.82	15.71	-332229	22633	22166	21433	20966	20233	22400	21200	172	6500	500	16050	50	1	34464379	7324	8.08	1.05	12	3.32	2631.00	20155.00	27400	20240717	-22.45	15830	20240419	34.24	27400	-22.45	20240717	15830	34.24	20240419	27400	-22.45	20240717	15830	34.24	20240419	3.08	N	090460	500	172 억	5415654	N	N	300	N	N
166	20240801	120609	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21300	-400	5	-1.84	23216757000	1071772	241.44	22350	22800	20800	28200	15200	21700	21662.03	15.71	-305517	22633	22166	21433	20966	20233	22400	21200	172	6500	500	16050	50	1	34464379	7341	8.10	1.06	12	3.11	2631.00	20155.00	27400	20240717	-22.26	15830	20240419	34.55	27400	-22.26	20240717	15830	34.55	20240419	27400	-22.26	20240717	15830	34.55	20240419	3.08	N	090460	500	172 억	5415654	N	N	300	N	N
167	20240801	110609	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-500	5	-2.30	21262964100	980022	220.77	22350	22800	20800	28200	15200	21700	21696.42	15.71	-285693	22633	22166	21433	20966	20233	22400	21200	172	6500	500	16050	50	1	34464379	7306	8.06	1.05	12	2.84	2631.00	20155.00	27400	20240717	-22.63	15830	20240419	33.92	27400	-22.63	20240717	15830	33.92	20240419	27400	-22.63	20240717	15830	33.92	20240419	3.08	N	090460	500	172 억	5415654	N	N	300	N	N
168	20240801	100606	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	100	2	0.46	12554995050	568593	128.09	22350	22800	21400	28200	15200	21700	22080.81	15.71	-119207	22633	22166	21433	20966	20233	22400	21200	172	6500	500	16050	50	1	34464379	7513	8.29	1.08	12	1.65	2631.00	20155.00	27400	20240717	-20.44	15830	20240419	37.71	27400	-20.44	20240717	15830	37.71	20240419	27400	-20.44	20240717	15830	37.71	20240419	3.08	N	090460	500	172 억	5415654	N	N	300	N	N
169	20240801	090558	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	300	2	1.38	1450258100	65685	14.80	22350	22350	21750	28200	15200	21700	22078.98	15.71	6336	22633	22166	21433	20966	20233	22400	21200	172	6500	500	16050	50	1	34464379	7582	8.36	1.09	12	0.19	2631.00	20155.00	27400	20240717	-19.71	15830	20240419	38.98	27400	-19.71	20240717	15830	38.98	20240419	27400	-19.71	20240717	15830	38.98	20240419	3.08	N	090460	500	172 억	5415654	N	N	300	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History