KissMeData/248070/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	newHighLowPriceClassCode	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	161021	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18920	140	2	0.75	1560024110	82585	76.92	18780	19000	18780	24400	13150	18780	18889.91	21.65	-30306	19180	18980	18640	18440	18100	19080	18540	250	5620	500	14270	10	1	50005551	9461	7.86	2.24	12	0.17	2407.00	8457.00	32450	20230829	-41.69	15000	20240805	26.13	30900	-38.77	20240125	15000	26.13	20240805	32150	-41.15	20230830	15000	26.13	20240805	2.61	N	248070	500	250 억	10824043	N	N	11	N	N
3	20240830	151033	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18980	200	2	1.06	1397992480	74039	68.96	18780	18990	18780	24400	13150	18780	18881.84	21.65	-28026	19180	18980	18640	18440	18100	19080	18540	250	5620	500	14270	10	1	50005551	9491	7.89	2.24	12	0.15	2407.00	8457.00	32450	20230829	-41.51	15000	20240805	26.53	30900	-38.58	20240125	15000	26.53	20240805	32150	-40.96	20230830	15000	26.53	20240805	2.61	N	248070	500	250 억	10824043	N	N	3	N	N
4	20240830	141031	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18800	20	2	0.11	1168733190	61937	57.69	18780	18970	18780	24400	13150	18780	18869.71	21.65	-29656	19180	18980	18640	18440	18100	19080	18540	250	5620	500	14270	10	1	50005551	9401	7.81	2.22	12	0.12	2407.00	8457.00	32450	20230829	-42.06	15000	20240805	25.33	30900	-39.16	20240125	15000	25.33	20240805	32150	-41.52	20230830	15000	25.33	20240805	2.61	N	248070	500	250 억	10824043	N	N	3	N	N
5	20240830	131025	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18870	90	2	0.48	918784460	48692	45.35	18780	18970	18780	24400	13150	18780	18869.31	21.65	-25040	19180	18980	18640	18440	18100	19080	18540	250	5620	500	14270	10	1	50005551	9436	7.84	2.23	12	0.10	2407.00	8457.00	32450	20230829	-41.85	15000	20240805	25.80	30900	-38.93	20240125	15000	25.80	20240805	32150	-41.31	20230830	15000	25.80	20240805	2.61	N	248070	500	250 억	10824043	N	N	3	N	N
6	20240830	121029	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18800	20	2	0.11	787959250	41753	38.89	18780	18970	18780	24400	13150	18780	18871.92	21.65	-20725	19180	18980	18640	18440	18100	19080	18540	250	5620	500	14270	10	1	50005551	9401	7.81	2.22	12	0.08	2407.00	8457.00	32450	20230829	-42.06	15000	20240805	25.33	30900	-39.16	20240125	15000	25.33	20240805	32150	-41.52	20230830	15000	25.33	20240805	2.61	N	248070	500	250 억	10824043	N	N	3	N	N
7	20240830	111040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18870	90	2	0.48	587967060	31141	29.00	18780	18970	18780	24400	13150	18780	18880.80	21.65	-14325	19180	18980	18640	18440	18100	19080	18540	250	5620	500	14270	10	1	50005551	9436	7.84	2.23	12	0.06	2407.00	8457.00	32450	20230829	-41.85	15000	20240805	25.80	30900	-38.93	20240125	15000	25.80	20240805	32150	-41.31	20230830	15000	25.80	20240805	2.61	N	248070	500	250 억	10824043	N	N	3	N	N
8	20240830	101035	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18850	70	2	0.37	377383720	20000	18.63	18780	18950	18780	24400	13150	18780	18869.19	21.65	-8969	19180	18980	18640	18440	18100	19080	18540	250	5620	500	14270	10	1	50005551	9426	7.83	2.23	12	0.04	2407.00	8457.00	32450	20230829	-41.91	15000	20240805	25.67	30900	-39.00	20240125	15000	25.67	20240805	32150	-41.37	20230830	15000	25.67	20240805	2.61	N	248070	500	250 억	10824043	N	N	3	N	N
9	20240830	091039	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18840	60	2	0.32	65385150	3464	3.23	18780	18920	18780	24400	13150	18780	18875.62	21.65	-2021	19180	18980	18640	18440	18100	19080	18540	250	5620	500	14270	10	1	50005551	9421	7.83	2.23	12	0.01	2407.00	8457.00	32450	20230829	-41.94	15000	20240805	25.60	30900	-39.03	20240125	15000	25.60	20240805	32150	-41.40	20230830	15000	25.60	20240805	2.61	N	248070	500	250 억	10824043	N	N	3	N	N
10	20240829	161037	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18780	190	2	1.02	2000043310	107317	118.28	18500	18840	18300	24150	13020	18590	18636.75	21.68	-16350	19036	18812	18546	18322	18056	18925	18435	250	5560	500	14120	10	1	50005551	9391	7.80	2.22	12	0.21	2407.00	8457.00	32450	20230829	-42.13	15000	20240805	25.20	30900	-39.22	20240125	15000	25.20	20240805	32450	-42.13	20230829	15000	25.20	20240805	2.62	N	248070	500	250 억	10839017	N	N	3	N	N
11	20240829	151047	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18790	200	2	1.08	1839834270	98777	108.86	18500	18840	18300	24150	13020	18590	18626.14	21.68	-14755	19036	18812	18546	18322	18056	18925	18435	250	5560	500	14120	10	1	50005551	9396	7.81	2.22	12	0.20	2407.00	8457.00	32450	20230829	-42.10	15000	20240805	25.27	30900	-39.19	20240125	15000	25.27	20240805	32450	-42.10	20230829	15000	25.27	20240805	2.62	N	248070	500	250 억	10839017	N	N	107	N	N
12	20240829	141046	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18730	140	2	0.75	1619285370	87021	95.91	18500	18840	18300	24150	13020	18590	18607.98	21.68	-12070	19036	18812	18546	18322	18056	18925	18435	250	5560	500	14120	10	1	50005551	9366	7.78	2.21	12	0.17	2407.00	8457.00	32450	20230829	-42.28	15000	20240805	24.87	30900	-39.39	20240125	15000	24.87	20240805	32450	-42.28	20230829	15000	24.87	20240805	2.62	N	248070	500	250 억	10839017	N	N	107	N	N
13	20240829	131048	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18620	30	2	0.16	1307050750	70376	77.56	18500	18750	18300	24150	13020	18590	18572.39	21.68	-7607	19036	18812	18546	18322	18056	18925	18435	250	5560	500	14120	10	1	50005551	9311	7.74	2.20	12	0.14	2407.00	8457.00	32450	20230829	-42.62	15000	20240805	24.13	30900	-39.74	20240125	15000	24.13	20240805	32450	-42.62	20230829	15000	24.13	20240805	2.62	N	248070	500	250 억	10839017	N	N	107	N	N
14	20240829	121048	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18610	20	2	0.11	1004323910	54165	59.70	18500	18700	18300	24150	13020	18590	18541.94	21.68	-6470	19036	18812	18546	18322	18056	18925	18435	250	5560	500	14120	10	1	50005551	9306	7.73	2.20	12	0.11	2407.00	8457.00	32450	20230829	-42.65	15000	20240805	24.07	30900	-39.77	20240125	15000	24.07	20240805	32450	-42.65	20230829	15000	24.07	20240805	2.62	N	248070	500	250 억	10839017	N	N	107	N	N
15	20240829	111047	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18600	10	2	0.05	798248840	43109	47.51	18500	18700	18300	24150	13020	18590	18516.99	21.68	-4049	19036	18812	18546	18322	18056	18925	18435	250	5560	500	14120	10	1	50005551	9301	7.73	2.20	12	0.09	2407.00	8457.00	32450	20230829	-42.68	15000	20240805	24.00	30900	-39.81	20240125	15000	24.00	20240805	32450	-42.68	20230829	15000	24.00	20240805	2.62	N	248070	500	250 억	10839017	N	N	107	N	N
16	20240829	101040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18520	-70	5	-0.38	491951480	26637	29.36	18500	18600	18300	24150	13020	18590	18468.73	21.68	-1996	19036	18812	18546	18322	18056	18925	18435	250	5560	500	14120	10	1	50005551	9261	7.69	2.19	12	0.05	2407.00	8457.00	32450	20230829	-42.93	15000	20240805	23.47	30900	-40.06	20240125	15000	23.47	20240805	32450	-42.93	20230829	15000	23.47	20240805	2.62	N	248070	500	250 억	10839017	N	N	107	N	N
17	20240829	091045	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18400	-190	5	-1.02	93343760	5060	5.58	18500	18590	18300	24150	13020	18590	18447.38	21.68	-644	19036	18812	18546	18322	18056	18925	18435	250	5560	500	14120	10	1	50005551	9201	7.64	2.18	12	0.01	2407.00	8457.00	32450	20230829	-43.30	15000	20240805	22.67	30900	-40.45	20240125	15000	22.67	20240805	32450	-43.30	20230829	15000	22.67	20240805	2.62	N	248070	500	250 억	10839017	N	N	107	N	N
18	20240828	161012	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18590	110	2	0.60	1676321750	90270	57.37	18460	18770	18280	24000	12940	18480	18570.08	21.72	-28725	18880	18680	18400	18200	17920	18780	18300	250	5520	500	14040	10	1	50005551	9296	7.72	2.20	12	0.18	2407.00	8457.00	32450	20230829	-42.71	15000	20240805	23.93	30900	-39.84	20240125	15000	23.93	20240805	32450	-42.71	20230829	15000	23.93	20240805	2.61	N	248070	500	250 억	10863302	N	N	107	N	N
19	20240828	151019	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18470	-10	5	-0.05	1529787680	82354	52.34	18460	18770	18280	24000	12940	18480	18575.75	21.72	-30947	18880	18680	18400	18200	17920	18780	18300	250	5520	500	14040	10	1	50005551	9236	7.67	2.18	12	0.16	2407.00	8457.00	32450	20230829	-43.08	15000	20240805	23.13	30900	-40.23	20240125	15000	23.13	20240805	32450	-43.08	20230829	15000	23.13	20240805	2.61	N	248070	500	250 억	10863302	N	N	59	N	N
20	20240828	141021	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18530	50	2	0.27	1365564040	73475	46.70	18460	18770	18280	24000	12940	18480	18585.42	21.72	-30795	18880	18680	18400	18200	17920	18780	18300	250	5520	500	14040	10	1	50005551	9266	7.70	2.19	12	0.15	2407.00	8457.00	32450	20230829	-42.90	15000	20240805	23.53	30900	-40.03	20240125	15000	23.53	20240805	32450	-42.90	20230829	15000	23.53	20240805	2.61	N	248070	500	250 억	10863302	N	N	59	N	N
21	20240828	131017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18500	20	2	0.11	1165890940	62692	39.85	18460	18770	18280	24000	12940	18480	18597.12	21.72	-27344	18880	18680	18400	18200	17920	18780	18300	250	5520	500	14040	10	1	50005551	9251	7.69	2.19	12	0.13	2407.00	8457.00	32450	20230829	-42.99	15000	20240805	23.33	30900	-40.13	20240125	15000	23.33	20240805	32450	-42.99	20230829	15000	23.33	20240805	2.61	N	248070	500	250 억	10863302	N	N	59	N	N
22	20240828	121016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18480	0	3	0.00	1081392810	58124	36.94	18460	18770	18280	24000	12940	18480	18604.93	21.72	-25448	18880	18680	18400	18200	17920	18780	18300	250	5520	500	14040	10	1	50005551	9241	7.68	2.19	12	0.12	2407.00	8457.00	32450	20230829	-43.05	15000	20240805	23.20	30900	-40.19	20240125	15000	23.20	20240805	32450	-43.05	20230829	15000	23.20	20240805	2.61	N	248070	500	250 억	10863302	N	N	59	N	N
23	20240828	111016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18540	60	2	0.32	877318480	47120	29.95	18460	18770	18280	24000	12940	18480	18618.81	21.72	-17788	18880	18680	18400	18200	17920	18780	18300	250	5520	500	14040	10	1	50005551	9271	7.70	2.19	12	0.09	2407.00	8457.00	32450	20230829	-42.87	15000	20240805	23.60	30900	-40.00	20240125	15000	23.60	20240805	32450	-42.87	20230829	15000	23.60	20240805	2.61	N	248070	500	250 억	10863302	N	N	59	N	N
24	20240828	101043	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18680	200	2	1.08	521687660	28075	17.84	18460	18720	18280	24000	12940	18480	18581.93	21.72	-8232	18880	18680	18400	18200	17920	18780	18300	250	5520	500	14040	10	1	50005551	9341	7.76	2.21	12	0.06	2407.00	8457.00	32450	20230829	-42.43	15000	20240805	24.53	30900	-39.55	20240125	15000	24.53	20240805	32450	-42.43	20230829	15000	24.53	20240805	2.61	N	248070	500	250 억	10863302	N	N	59	N	N
25	20240828	091033	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18510	30	2	0.16	41877690	2260	1.44	18460	18600	18460	24000	12940	18480	18529.95	21.72	-677	18880	18680	18400	18200	17920	18780	18300	250	5520	500	14040	10	1	50005551	9256	7.69	2.19	12	0.00	2407.00	8457.00	32450	20230829	-42.96	15000	20240805	23.40	30900	-40.10	20240125	15000	23.40	20240805	32450	-42.96	20230829	15000	23.40	20240805	2.61	N	248070	500	250 억	10863302	N	N	59	N	N
26	20240827	161011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18480	-120	5	-0.65	2886430580	156982	78.62	18390	18600	18120	24150	13020	18600	18386.99	21.77	-23864	19380	18990	18750	18360	18120	18870	18240	250	5550	500	14130	10	1	50005551	9241	7.68	2.19	12	0.31	2407.00	8457.00	32450	20230829	-43.05	15000	20240805	23.20	30900	-40.19	20240125	15000	23.20	20240805	32450	-43.05	20230829	15000	23.20	20240805	2.56	N	248070	500	250 억	10885372	N	N	59	N	N
27	20240827	151016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18440	-160	5	-0.86	2742940130	149210	74.72	18390	18600	18120	24150	13020	18600	18383.09	21.77	-21640	19380	18990	18750	18360	18120	18870	18240	250	5550	500	14130	10	1	50005551	9221	7.66	2.18	12	0.30	2407.00	8457.00	32450	20230829	-43.17	15000	20240805	22.93	30900	-40.32	20240125	15000	22.93	20240805	32450	-43.17	20230829	15000	22.93	20240805	2.56	N	248070	500	250 억	10885372	N	N	2	N	N
28	20240827	141021	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18500	-100	5	-0.54	2273421290	123849	62.02	18390	18600	18120	24150	13020	18600	18356.40	21.77	-14083	19380	18990	18750	18360	18120	18870	18240	250	5550	500	14130	10	1	50005551	9251	7.69	2.19	12	0.25	2407.00	8457.00	32450	20230829	-42.99	15000	20240805	23.33	30900	-40.13	20240125	15000	23.33	20240805	32450	-42.99	20230829	15000	23.33	20240805	2.56	N	248070	500	250 억	10885372	N	N	2	N	N
29	20240827	131024	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18460	-140	5	-0.75	2047398070	111615	55.90	18390	18600	18120	24150	13020	18600	18343.40	21.77	-12372	19380	18990	18750	18360	18120	18870	18240	250	5550	500	14130	10	1	50005551	9231	7.67	2.18	12	0.22	2407.00	8457.00	32450	20230829	-43.11	15000	20240805	23.07	30900	-40.26	20240125	15000	23.07	20240805	32450	-43.11	20230829	15000	23.07	20240805	2.56	N	248070	500	250 억	10885372	N	N	2	N	N
30	20240827	121024	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18480	-120	5	-0.65	1779958390	97142	48.65	18390	18600	18120	24150	13020	18600	18323.26	21.77	-9915	19380	18990	18750	18360	18120	18870	18240	250	5550	500	14130	10	1	50005551	9241	7.68	2.19	12	0.19	2407.00	8457.00	32450	20230829	-43.05	15000	20240805	23.20	30900	-40.19	20240125	15000	23.20	20240805	32450	-43.05	20230829	15000	23.20	20240805	2.56	N	248070	500	250 억	10885372	N	N	2	N	N
31	20240827	111020	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18430	-170	5	-0.91	1600471840	87428	43.78	18390	18600	18120	24150	13020	18600	18306.17	21.77	-11939	19380	18990	18750	18360	18120	18870	18240	250	5550	500	14130	10	1	50005551	9216	7.66	2.18	12	0.17	2407.00	8457.00	32450	20230829	-43.20	15000	20240805	22.87	30900	-40.36	20240125	15000	22.87	20240805	32450	-43.20	20230829	15000	22.87	20240805	2.56	N	248070	500	250 억	10885372	N	N	2	N	N
32	20240827	101019	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18350	-250	5	-1.34	1261624300	69058	34.58	18390	18600	18120	24150	13020	18600	18269.05	21.77	-11403	19380	18990	18750	18360	18120	18870	18240	250	5550	500	14130	10	1	50005551	9176	7.62	2.17	12	0.14	2407.00	8457.00	32450	20230829	-43.45	15000	20240805	22.33	30900	-40.61	20240125	15000	22.33	20240805	32450	-43.45	20230829	15000	22.33	20240805	2.56	N	248070	500	250 억	10885372	N	N	2	N	N
33	20240827	091019	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18320	-280	5	-1.51	238060750	12969	6.49	18390	18600	18250	24150	13020	18600	18356.14	21.77	-7625	19380	18990	18750	18360	18120	18870	18240	250	5550	500	14130	10	1	50005551	9161	7.61	2.17	12	0.03	2407.00	8457.00	32450	20230829	-43.54	15000	20240805	22.13	30900	-40.71	20240125	15000	22.13	20240805	32450	-43.54	20230829	15000	22.13	20240805	2.56	N	248070	500	250 억	10885372	N	N	2	N	N
34	20240826	161003	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18600	-450	5	-2.36	3716385350	198543	88.74	19000	19140	18510	24750	13340	19050	18718.32	21.80	-18126	20016	19532	19266	18782	18516	19400	18650	250	5700	500	14470	10	1	50005551	9301	7.73	2.20	12	0.40	2407.00	8457.00	32450	20230829	-42.68	15000	20240805	24.00	30900	-39.81	20240125	15000	24.00	20240805	32450	-42.68	20230829	15000	24.00	20240805	2.60	N	248070	500	250 억	10903369	N	N	2	N	N
35	20240826	151013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18610	-440	5	-2.31	3578365450	191132	85.43	19000	19140	18510	24750	13340	19050	18721.96	21.80	-19012	20016	19532	19266	18782	18516	19400	18650	250	5700	500	14470	10	1	50005551	9306	7.73	2.20	12	0.38	2407.00	8457.00	32450	20230829	-42.65	15000	20240805	24.07	30900	-39.77	20240125	15000	24.07	20240805	32450	-42.65	20230829	15000	24.07	20240805	2.60	N	248070	500	250 억	10903369	N	N	1	N	N
36	20240826	141016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18600	-450	5	-2.36	3255868460	173796	77.68	19000	19140	18510	24750	13340	19050	18733.85	21.80	-16415	20016	19532	19266	18782	18516	19400	18650	250	5700	500	14470	10	1	50005551	9301	7.73	2.20	12	0.35	2407.00	8457.00	32450	20230829	-42.68	15000	20240805	24.00	30900	-39.81	20240125	15000	24.00	20240805	32450	-42.68	20230829	15000	24.00	20240805	2.60	N	248070	500	250 억	10903369	N	N	1	N	N
37	20240826	131015	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18680	-370	5	-1.94	2865046100	152840	68.31	19000	19140	18510	24750	13340	19050	18745.39	21.80	-16071	20016	19532	19266	18782	18516	19400	18650	250	5700	500	14470	10	1	50005551	9341	7.76	2.21	12	0.31	2407.00	8457.00	32450	20230829	-42.43	15000	20240805	24.53	30900	-39.55	20240125	15000	24.53	20240805	32450	-42.43	20230829	15000	24.53	20240805	2.60	N	248070	500	250 억	10903369	N	N	1	N	N
38	20240826	121010	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18640	-410	5	-2.15	2427459360	129411	57.84	19000	19140	18510	24750	13340	19050	18757.75	21.80	-20026	20016	19532	19266	18782	18516	19400	18650	250	5700	500	14470	10	1	50005551	9321	7.74	2.20	12	0.26	2407.00	8457.00	32450	20230829	-42.56	15000	20240805	24.27	30900	-39.68	20240125	15000	24.27	20240805	32450	-42.56	20230829	15000	24.27	20240805	2.60	N	248070	500	250 억	10903369	N	N	1	N	N
39	20240826	111014	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18740	-310	5	-1.63	1583771290	84135	37.60	19000	19140	18660	24750	13340	19050	18824.17	21.80	-11623	20016	19532	19266	18782	18516	19400	18650	250	5700	500	14470	10	1	50005551	9371	7.79	2.22	12	0.17	2407.00	8457.00	32450	20230829	-42.25	15000	20240805	24.93	30900	-39.35	20240125	15000	24.93	20240805	32450	-42.25	20230829	15000	24.93	20240805	2.60	N	248070	500	250 억	10903369	N	N	1	N	N
40	20240826	101016	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18730	-320	5	-1.68	1151320020	61046	27.28	19000	19140	18660	24750	13340	19050	18859.88	21.80	-6534	20016	19532	19266	18782	18516	19400	18650	250	5700	500	14470	10	1	50005551	9366	7.78	2.21	12	0.12	2407.00	8457.00	32450	20230829	-42.28	15000	20240805	24.87	30900	-39.39	20240125	15000	24.87	20240805	32450	-42.28	20230829	15000	24.87	20240805	2.60	N	248070	500	250 억	10903369	N	N	1	N	N
41	20240826	091010	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19050	0	3	0.00	100402680	5273	2.36	19000	19140	19000	24750	13340	19050	19040.90	21.80	-914	20016	19532	19266	18782	18516	19400	18650	250	5700	500	14470	10	1	50005551	9526	7.91	2.25	12	0.01	2407.00	8457.00	32450	20230829	-41.29	15000	20240805	27.00	30900	-38.35	20240125	15000	27.00	20240805	32450	-41.29	20230829	15000	27.00	20240805	2.60	N	248070	500	250 억	10903369	N	N	1	N	N
42	20240823	161005	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19050	-310	5	-1.60	4308336580	222683	101.54	19130	19750	19000	25150	13560	19360	19347.71	21.96	-79034	20253	19806	19453	19006	18653	20030	19230	250	5790	500	14710	10	1	50005551	9526	7.91	2.25	12	0.45	2407.00	8457.00	32450	20230829	-41.29	15000	20240805	27.00	30900	-38.35	20240125	15000	27.00	20240805	32450	-41.29	20230829	15000	27.00	20240805	2.64	N	248070	500	250 억	10981449	N	N	1	N	N
43	20240823	151013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19100	-260	5	-1.34	3853491760	198816	90.66	19130	19750	19050	25150	13560	19360	19382.23	21.96	-71047	20253	19806	19453	19006	18653	20030	19230	250	5790	500	14710	10	1	50005551	9551	7.94	2.26	12	0.40	2407.00	8457.00	32450	20230829	-41.14	15000	20240805	27.33	30900	-38.19	20240125	15000	27.33	20240805	32450	-41.14	20230829	15000	27.33	20240805	2.64	N	248070	500	250 억	10981449	N	N	22	N	N
44	20240823	141012	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19120	-240	5	-1.24	3412826610	175749	80.14	19130	19750	19100	25150	13560	19360	19418.84	21.96	-60229	20253	19806	19453	19006	18653	20030	19230	250	5790	500	14710	10	1	50005551	9561	7.94	2.26	12	0.35	2407.00	8457.00	32450	20230829	-41.08	15000	20240805	27.47	30900	-38.12	20240125	15000	27.47	20240805	32450	-41.08	20230829	15000	27.47	20240805	2.64	N	248070	500	250 억	10981449	N	N	22	N	N
45	20240823	131012	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19310	-50	5	-0.26	3048364220	156780	71.49	19130	19750	19100	25150	13560	19360	19443.71	21.96	-46639	20253	19806	19453	19006	18653	20030	19230	250	5790	500	14710	10	1	50005551	9656	8.02	2.28	12	0.31	2407.00	8457.00	32450	20230829	-40.49	15000	20240805	28.73	30900	-37.51	20240125	15000	28.73	20240805	32450	-40.49	20230829	15000	28.73	20240805	2.64	N	248070	500	250 억	10981449	N	N	22	N	N
46	20240823	121011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19260	-100	5	-0.52	2854628090	146731	66.91	19130	19750	19100	25150	13560	19360	19455.00	21.96	-39260	20253	19806	19453	19006	18653	20030	19230	250	5790	500	14710	10	1	50005551	9631	8.00	2.28	12	0.29	2407.00	8457.00	32450	20230829	-40.65	15000	20240805	28.40	30900	-37.67	20240125	15000	28.40	20240805	32450	-40.65	20230829	15000	28.40	20240805	2.64	N	248070	500	250 억	10981449	N	N	22	N	N
47	20240823	111007	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19250	-110	5	-0.57	2439162140	125172	57.08	19130	19750	19100	25150	13560	19360	19486.74	21.96	-25028	20253	19806	19453	19006	18653	20030	19230	250	5790	500	14710	10	1	50005551	9626	8.00	2.28	12	0.25	2407.00	8457.00	32450	20230829	-40.68	15000	20240805	28.33	30900	-37.70	20240125	15000	28.33	20240805	32450	-40.68	20230829	15000	28.33	20240805	2.64	N	248070	500	250 억	10981449	N	N	22	N	N
48	20240823	101012	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19540	180	2	0.93	1507500640	76883	35.06	19130	19750	19130	25150	13560	19360	19608.55	21.96	-121	20253	19806	19453	19006	18653	20030	19230	250	5790	500	14710	10	1	50005551	9771	8.12	2.31	12	0.15	2407.00	8457.00	32450	20230829	-39.78	15000	20240805	30.27	30900	-36.76	20240125	15000	30.27	20240805	32450	-39.78	20230829	15000	30.27	20240805	2.64	N	248070	500	250 억	10981449	N	N	22	N	N
49	20240823	091011	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19460	100	2	0.52	145282250	7512	3.43	19130	19490	19130	25150	13560	19360	19339.32	21.96	-875	20253	19806	19453	19006	18653	20030	19230	250	5790	500	14710	10	1	50005551	9731	8.08	2.30	12	0.02	2407.00	8457.00	32450	20230829	-40.03	15000	20240805	29.73	30900	-37.02	20240125	15000	29.73	20240805	32450	-40.03	20230829	15000	29.73	20240805	2.64	N	248070	500	250 억	10981449	N	N	22	N	N
50	20240822	161005	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19360	220	2	1.15	4252649730	218756	102.55	19140	19900	19100	24850	13400	19140	19440.18	22.09	-57858	19533	19336	19053	18856	18573	19435	18955	250	5710	500	14540	10	1	50005551	9681	8.04	2.29	12	0.44	2407.00	8457.00	32450	20230829	-40.34	15000	20240805	29.07	30900	-37.35	20240125	15000	29.07	20240805	32450	-40.34	20230829	15000	29.07	20240805	2.65	N	248070	500	250 억	11045969	N	N	22	N	N
51	20240822	151013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19430	290	2	1.52	4045809010	208092	97.55	19140	19900	19100	24850	13400	19140	19442.41	22.09	-57992	19533	19336	19053	18856	18573	19435	18955	250	5710	500	14540	10	1	50005551	9716	8.07	2.30	12	0.42	2407.00	8457.00	32450	20230829	-40.12	15000	20240805	29.53	30900	-37.12	20240125	15000	29.53	20240805	32450	-40.12	20230829	15000	29.53	20240805	2.65	N	248070	500	250 억	11045969	N	N	1161	N	N
52	20240822	141014	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19420	280	2	1.46	3475690340	178811	83.83	19140	19900	19100	24850	13400	19140	19437.79	22.09	-42214	19533	19336	19053	18856	18573	19435	18955	250	5710	500	14540	10	1	50005551	9711	8.07	2.30	12	0.36	2407.00	8457.00	32450	20230829	-40.15	15000	20240805	29.47	30900	-37.15	20240125	15000	29.47	20240805	32450	-40.15	20230829	15000	29.47	20240805	2.65	N	248070	500	250 억	11045969	N	N	1161	N	N
53	20240822	131013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19390	250	2	1.31	3128777690	160926	75.44	19140	19900	19100	24850	13400	19140	19442.34	22.09	-32206	19533	19336	19053	18856	18573	19435	18955	250	5710	500	14540	10	1	50005551	9696	8.06	2.29	12	0.32	2407.00	8457.00	32450	20230829	-40.25	15000	20240805	29.27	30900	-37.25	20240125	15000	29.27	20240805	32450	-40.25	20230829	15000	29.27	20240805	2.65	N	248070	500	250 억	11045969	N	N	1161	N	N
54	20240822	121017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19440	300	2	1.57	2723297060	140042	65.65	19140	19900	19100	24850	13400	19140	19446.29	22.09	-20011	19533	19336	19053	18856	18573	19435	18955	250	5710	500	14540	10	1	50005551	9721	8.08	2.30	12	0.28	2407.00	8457.00	32450	20230829	-40.09	15000	20240805	29.60	30900	-37.09	20240125	15000	29.60	20240805	32450	-40.09	20230829	15000	29.60	20240805	2.65	N	248070	500	250 억	11045969	N	N	1161	N	N
55	20240822	111008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19500	360	2	1.88	2105296340	108191	50.72	19140	19900	19100	24850	13400	19140	19459.07	22.09	-9629	19533	19336	19053	18856	18573	19435	18955	250	5710	500	14540	10	1	50005551	9751	8.10	2.31	12	0.22	2407.00	8457.00	32450	20230829	-39.91	15000	20240805	30.00	30900	-36.89	20240125	15000	30.00	20240805	32450	-39.91	20230829	15000	30.00	20240805	2.65	N	248070	500	250 억	11045969	N	N	1161	N	N
56	20240822	101008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19570	430	2	2.25	1556666490	80094	37.55	19140	19900	19100	24850	13400	19140	19435.49	22.09	-1579	19533	19336	19053	18856	18573	19435	18955	250	5710	500	14540	10	1	50005551	9786	8.13	2.31	12	0.16	2407.00	8457.00	32450	20230829	-39.69	15000	20240805	30.47	30900	-36.67	20240125	15000	30.47	20240805	32450	-39.69	20230829	15000	30.47	20240805	2.65	N	248070	500	250 억	11045969	N	N	1161	N	N
57	20240822	091008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19100	-40	5	-0.21	124851830	6518	3.06	19140	19220	19100	24850	13400	19140	19154.93	22.09	-1471	19533	19336	19053	18856	18573	19435	18955	250	5710	500	14540	10	1	50005551	9551	7.94	2.26	12	0.01	2407.00	8457.00	32450	20230829	-41.14	15000	20240805	27.33	30900	-38.19	20240125	15000	27.33	20240805	32450	-41.14	20230829	15000	27.33	20240805	2.65	N	248070	500	250 억	11045969	N	N	1161	N	N
58	20240821	161003	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19140	130	2	0.68	4038688330	211997	67.39	19100	19250	18770	24700	13310	19010	19050.59	22.18	-48325	19396	19202	18906	18712	18416	19300	18810	250	5690	500	14440	10	1	50005551	9571	7.95	2.26	12	0.42	2407.00	8457.00	32450	20230829	-41.02	15000	20240805	27.60	30900	-38.06	20240125	15000	27.60	20240805	32450	-41.02	20230829	15000	27.60	20240805	2.69	N	248070	500	250 억	11092548	N	N	1161	N	N
59	20240821	151015	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19150	140	2	0.74	3743874690	196611	62.50	19100	19210	18770	24700	13310	19010	19042.14	22.18	-45271	19396	19202	18906	18712	18416	19300	18810	250	5690	500	14440	10	1	50005551	9576	7.96	2.26	12	0.39	2407.00	8457.00	32450	20230829	-40.99	15000	20240805	27.67	30900	-38.03	20240125	15000	27.67	20240805	32450	-40.99	20230829	15000	27.67	20240805	2.69	N	248070	500	250 억	11092548	N	N	178	N	N
60	20240821	141013	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19070	60	2	0.32	2759151530	145184	46.15	19100	19130	18770	24700	13310	19010	19004.49	22.18	-19402	19396	19202	18906	18712	18416	19300	18810	250	5690	500	14440	10	1	50005551	9536	7.92	2.25	12	0.29	2407.00	8457.00	32450	20230829	-41.23	15000	20240805	27.13	30900	-38.28	20240125	15000	27.13	20240805	32450	-41.23	20230829	15000	27.13	20240805	2.69	N	248070	500	250 억	11092548	N	N	178	N	N
61	20240821	131018	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19020	10	2	0.05	2331057990	122721	39.01	19100	19120	18770	24700	13310	19010	18994.70	22.18	-10906	19396	19202	18906	18712	18416	19300	18810	250	5690	500	14440	10	1	50005551	9511	7.90	2.25	12	0.25	2407.00	8457.00	32450	20230829	-41.39	15000	20240805	26.80	30900	-38.45	20240125	15000	26.80	20240805	32450	-41.39	20230829	15000	26.80	20240805	2.69	N	248070	500	250 억	11092548	N	N	178	N	N
62	20240821	121018	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19010	0	3	0.00	1866037430	98342	31.26	19100	19100	18770	24700	13310	19010	18974.75	22.18	-14415	19396	19202	18906	18712	18416	19300	18810	250	5690	500	14440	10	1	50005551	9506	7.90	2.25	12	0.20	2407.00	8457.00	32450	20230829	-41.42	15000	20240805	26.73	30900	-38.48	20240125	15000	26.73	20240805	32450	-41.42	20230829	15000	26.73	20240805	2.69	N	248070	500	250 억	11092548	N	N	178	N	N
63	20240821	111012	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18990	-20	5	-0.11	1438520610	75858	24.11	19100	19100	18770	24700	13310	19010	18962.94	22.18	-17302	19396	19202	18906	18712	18416	19300	18810	250	5690	500	14440	10	1	50005551	9496	7.89	2.25	12	0.15	2407.00	8457.00	32450	20230829	-41.48	15000	20240805	26.60	30900	-38.54	20240125	15000	26.60	20240805	32450	-41.48	20230829	15000	26.60	20240805	2.69	N	248070	500	250 억	11092548	N	N	178	N	N
64	20240821	101017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18940	-70	5	-0.37	994085600	52441	16.67	19100	19100	18770	24700	13310	19010	18955.61	22.18	-18411	19396	19202	18906	18712	18416	19300	18810	250	5690	500	14440	10	1	50005551	9471	7.87	2.24	12	0.10	2407.00	8457.00	32450	20230829	-41.63	15000	20240805	26.27	30900	-38.71	20240125	15000	26.27	20240805	32450	-41.63	20230829	15000	26.27	20240805	2.69	N	248070	500	250 억	11092548	N	N	178	N	N
65	20240821	091008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19020	10	2	0.05	286729660	15061	4.79	19100	19100	18900	24700	13310	19010	19039.11	22.18	-7003	19396	19202	18906	18712	18416	19300	18810	250	5690	500	14440	10	1	50005551	9511	7.90	2.25	12	0.03	2407.00	8457.00	32450	20230829	-41.39	15000	20240805	26.80	30900	-38.45	20240125	15000	26.80	20240805	32450	-41.39	20230829	15000	26.80	20240805	2.69	N	248070	500	250 억	11092548	N	N	178	N	N
66	20240820	160957	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19010	370	2	1.98	5884057090	312153	203.68	18640	19100	18610	24200	13050	18640	18849.78	22.27	-34160	19253	18946	18573	18266	17893	19100	18420	250	5560	500	14160	10	1	50005551	9506	7.90	2.25	12	0.62	2407.00	8457.00	32450	20230829	-41.42	15000	20240805	26.73	30900	-38.48	20240125	15000	26.73	20240805	32450	-41.42	20230829	15000	26.73	20240805	2.74	N	248070	500	250 억	11138394	N	N	178	N	N
67	20240820	151008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19010	370	2	1.98	5725880020	303833	198.25	18640	19100	18610	24200	13050	18640	18845.48	22.27	-32864	19253	18946	18573	18266	17893	19100	18420	250	5560	500	14160	10	1	50005551	9506	7.90	2.25	12	0.61	2407.00	8457.00	32450	20230829	-41.42	15000	20240805	26.73	30900	-38.48	20240125	15000	26.73	20240805	32450	-41.42	20230829	15000	26.73	20240805	2.74	N	248070	500	250 억	11138394	N	N	542	N	N
68	20240820	141005	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18930	290	2	1.56	4898572830	260277	169.83	18640	19100	18610	24200	13050	18640	18820.61	22.27	-26537	19253	18946	18573	18266	17893	19100	18420	250	5560	500	14160	10	1	50005551	9466	7.86	2.24	12	0.52	2407.00	8457.00	32450	20230829	-41.66	15000	20240805	26.20	30900	-38.74	20240125	15000	26.20	20240805	32450	-41.66	20230829	15000	26.20	20240805	2.74	N	248070	500	250 억	11138394	N	N	542	N	N
69	20240820	131008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18710	70	2	0.38	2555920640	136451	89.03	18640	18840	18610	24200	13050	18640	18731.42	22.27	-12728	19253	18946	18573	18266	17893	19100	18420	250	5560	500	14160	10	1	50005551	9356	7.77	2.21	12	0.27	2407.00	8457.00	32450	20230829	-42.34	15000	20240805	24.73	30900	-39.45	20240125	15000	24.73	20240805	32450	-42.34	20230829	15000	24.73	20240805	2.74	N	248070	500	250 억	11138394	N	N	542	N	N
70	20240820	121001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18670	30	2	0.16	2283254840	121849	79.51	18640	18840	18610	24200	13050	18640	18738.40	22.27	-14140	19253	18946	18573	18266	17893	19100	18420	250	5560	500	14160	10	1	50005551	9336	7.76	2.21	12	0.24	2407.00	8457.00	32450	20230829	-42.47	15000	20240805	24.47	30900	-39.58	20240125	15000	24.47	20240805	32450	-42.47	20230829	15000	24.47	20240805	2.74	N	248070	500	250 억	11138394	N	N	542	N	N
71	20240820	111000	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18690	50	2	0.27	1981327150	105717	68.98	18640	18840	18610	24200	13050	18640	18741.80	22.27	-14584	19253	18946	18573	18266	17893	19100	18420	250	5560	500	14160	10	1	50005551	9346	7.76	2.21	12	0.21	2407.00	8457.00	32450	20230829	-42.40	15000	20240805	24.60	30900	-39.51	20240125	15000	24.60	20240805	32450	-42.40	20230829	15000	24.60	20240805	2.74	N	248070	500	250 억	11138394	N	N	542	N	N
72	20240820	100957	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18800	160	2	0.86	1155111760	61608	40.20	18640	18840	18610	24200	13050	18640	18749.38	22.27	-763	19253	18946	18573	18266	17893	19100	18420	250	5560	500	14160	10	1	50005551	9401	7.81	2.22	12	0.12	2407.00	8457.00	32450	20230829	-42.06	15000	20240805	25.33	30900	-39.16	20240125	15000	25.33	20240805	32450	-42.06	20230829	15000	25.33	20240805	2.74	N	248070	500	250 억	11138394	N	N	542	N	N
73	20240820	091001	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18650	10	2	0.05	201144210	10769	7.03	18640	18770	18610	24200	13050	18640	18678.08	22.27	-3956	19253	18946	18573	18266	17893	19100	18420	250	5560	500	14160	10	1	50005551	9326	7.75	2.21	12	0.02	2407.00	8457.00	32450	20230829	-42.53	15000	20240805	24.33	30900	-39.64	20240125	15000	24.33	20240805	32450	-42.53	20230829	15000	24.33	20240805	2.74	N	248070	500	250 억	11138394	N	N	542	N	N
74	20240819	160949	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18640	110	2	0.59	2850180330	152481	51.23	18600	18880	18200	24050	12980	18530	18692.20	22.31	-21810	19156	18842	18486	18172	17816	19000	18330	250	5520	500	14080	10	1	50005551	9321	7.74	2.20	12	0.30	2407.00	8457.00	32450	20230829	-42.56	15000	20240805	24.27	30900	-39.68	20240125	15000	24.27	20240805	32450	-42.56	20230829	15000	24.27	20240805	2.77	N	248070	500	250 억	11158714	N	N	542	N	N
75	20240819	150958	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18720	190	2	1.03	2729187150	145998	49.06	18600	18880	18200	24050	12980	18530	18693.32	22.31	-20490	19156	18842	18486	18172	17816	19000	18330	250	5520	500	14080	10	1	50005551	9361	7.78	2.21	12	0.29	2407.00	8457.00	32450	20230829	-42.31	15000	20240805	24.80	30900	-39.42	20240125	15000	24.80	20240805	32450	-42.31	20230829	15000	24.80	20240805	2.77	N	248070	500	250 억	11158714	N	N	846	N	N
76	20240819	140959	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18610	80	2	0.43	2107012790	112756	37.89	18600	18880	18200	24050	12980	18530	18686.48	22.31	-21129	19156	18842	18486	18172	17816	19000	18330	250	5520	500	14080	10	1	50005551	9306	7.73	2.20	12	0.23	2407.00	8457.00	32450	20230829	-42.65	15000	20240805	24.07	30900	-39.77	20240125	15000	24.07	20240805	32450	-42.65	20230829	15000	24.07	20240805	2.77	N	248070	500	250 억	11158714	N	N	846	N	N
77	20240819	130954	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18680	150	2	0.81	1797534640	96162	32.31	18600	18880	18200	24050	12980	18530	18692.78	22.31	-16099	19156	18842	18486	18172	17816	19000	18330	250	5520	500	14080	10	1	50005551	9341	7.76	2.21	12	0.19	2407.00	8457.00	32450	20230829	-42.43	15000	20240805	24.53	30900	-39.55	20240125	15000	24.53	20240805	32450	-42.43	20230829	15000	24.53	20240805	2.77	N	248070	500	250 억	11158714	N	N	846	N	N
78	20240819	120954	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18650	120	2	0.65	1601737200	85643	28.78	18600	18880	18200	24050	12980	18530	18702.49	22.31	-14106	19156	18842	18486	18172	17816	19000	18330	250	5520	500	14080	10	1	50005551	9326	7.75	2.21	12	0.17	2407.00	8457.00	32450	20230829	-42.53	15000	20240805	24.33	30900	-39.64	20240125	15000	24.33	20240805	32450	-42.53	20230829	15000	24.33	20240805	2.77	N	248070	500	250 억	11158714	N	N	846	N	N
79	20240819	110956	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18720	190	2	1.03	1262543260	67421	22.65	18600	18880	18200	24050	12980	18530	18726.26	22.31	-6755	19156	18842	18486	18172	17816	19000	18330	250	5520	500	14080	10	1	50005551	9361	7.78	2.21	12	0.13	2407.00	8457.00	32450	20230829	-42.31	15000	20240805	24.80	30900	-39.42	20240125	15000	24.80	20240805	32450	-42.31	20230829	15000	24.80	20240805	2.77	N	248070	500	250 억	11158714	N	N	846	N	N
80	20240819	100956	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18740	210	2	1.13	1004417130	53661	18.03	18600	18880	18200	24050	12980	18530	18717.82	22.31	-5600	19156	18842	18486	18172	17816	19000	18330	250	5520	500	14080	10	1	50005551	9371	7.79	2.22	12	0.11	2407.00	8457.00	32450	20230829	-42.25	15000	20240805	24.93	30900	-39.35	20240125	15000	24.93	20240805	32450	-42.25	20230829	15000	24.93	20240805	2.77	N	248070	500	250 억	11158714	N	N	846	N	N
81	20240819	090954	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18290	-240	5	-1.30	125556860	6824	2.29	18600	18620	18200	24050	12980	18530	18399.31	22.31	241	19156	18842	18486	18172	17816	19000	18330	250	5520	500	14080	10	1	50005551	9146	7.60	2.16	12	0.01	2407.00	8457.00	32450	20230829	-43.64	15000	20240805	21.93	30900	-40.81	20240125	15000	21.93	20240805	32450	-43.64	20230829	15000	21.93	20240805	2.77	N	248070	500	250 억	11158714	N	N	846	N	N
82	20240816	160947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18530	460	2	2.55	5504775300	296665	158.37	18150	18800	18130	23450	12650	18070	18555.54	22.47	-56879	18456	18262	17906	17712	17356	18360	17810	250	5380	500	13730	10	1	50005551	9266	7.70	2.19	12	0.59	2407.00	8457.00	32450	20230829	-42.90	15000	20240805	23.53	30900	-40.03	20240125	15000	23.53	20240805	32450	-42.90	20230829	15000	23.53	20240805	2.78	N	248070	500	250 억	11235810	N	N	846	N	N
83	20240816	150951	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18620	550	2	3.04	5286278980	284892	152.08	18150	18800	18130	23450	12650	18070	18555.38	22.47	-56784	18456	18262	17906	17712	17356	18360	17810	250	5380	500	13730	10	1	50005551	9311	7.74	2.20	12	0.57	2407.00	8457.00	32450	20230829	-42.62	15000	20240805	24.13	30900	-39.74	20240125	15000	24.13	20240805	32450	-42.62	20230829	15000	24.13	20240805	2.78	N	248070	500	250 억	11235810	N	N	13	N	N
84	20240816	140954	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18530	460	2	2.55	4609447820	248613	132.72	18150	18800	18130	23450	12650	18070	18540.65	22.47	-47960	18456	18262	17906	17712	17356	18360	17810	250	5380	500	13730	10	1	50005551	9266	7.70	2.19	12	0.50	2407.00	8457.00	32450	20230829	-42.90	15000	20240805	23.53	30900	-40.03	20240125	15000	23.53	20240805	32450	-42.90	20230829	15000	23.53	20240805	2.78	N	248070	500	250 억	11235810	N	N	13	N	N
85	20240816	130956	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18590	520	2	2.88	4170046490	224931	120.07	18150	18800	18130	23450	12650	18070	18539.23	22.47	-40010	18456	18262	17906	17712	17356	18360	17810	250	5380	500	13730	10	1	50005551	9296	7.72	2.20	12	0.45	2407.00	8457.00	32450	20230829	-42.71	15000	20240805	23.93	30900	-39.84	20240125	15000	23.93	20240805	32450	-42.71	20230829	15000	23.93	20240805	2.78	N	248070	500	250 억	11235810	N	N	13	N	N
86	20240816	120950	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18490	420	2	2.32	3975263310	214416	114.46	18150	18800	18130	23450	12650	18070	18539.96	22.47	-37949	18456	18262	17906	17712	17356	18360	17810	250	5380	500	13730	10	1	50005551	9246	7.68	2.19	12	0.43	2407.00	8457.00	32450	20230829	-43.02	15000	20240805	23.27	30900	-40.16	20240125	15000	23.27	20240805	32450	-43.02	20230829	15000	23.27	20240805	2.78	N	248070	500	250 억	11235810	N	N	13	N	N
87	20240816	110954	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18640	570	2	3.15	3114228980	168026	89.70	18150	18800	18130	23450	12650	18070	18534.21	22.47	-15985	18456	18262	17906	17712	17356	18360	17810	250	5380	500	13730	10	1	50005551	9321	7.74	2.20	12	0.34	2407.00	8457.00	32450	20230829	-42.56	15000	20240805	24.27	30900	-39.68	20240125	15000	24.27	20240805	32450	-42.56	20230829	15000	24.27	20240805	2.78	N	248070	500	250 억	11235810	N	N	13	N	N
88	20240816	100951	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18670	600	2	3.32	2658334130	143501	76.60	18150	18800	18130	23450	12650	18070	18524.85	22.47	-12562	18456	18262	17906	17712	17356	18360	17810	250	5380	500	13730	10	1	50005551	9336	7.76	2.21	12	0.29	2407.00	8457.00	32450	20230829	-42.47	15000	20240805	24.47	30900	-39.58	20240125	15000	24.47	20240805	32450	-42.47	20230829	15000	24.47	20240805	2.78	N	248070	500	250 억	11235810	N	N	13	N	N
89	20240816	090953	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18330	260	2	1.44	540769400	29687	15.85	18150	18370	18130	23450	12650	18070	18215.70	22.47	2654	18456	18262	17906	17712	17356	18360	17810	250	5380	500	13730	10	1	50005551	9166	7.62	2.17	12	0.06	2407.00	8457.00	32450	20230829	-43.51	15000	20240805	22.20	30900	-40.68	20240125	15000	22.20	20240805	32450	-43.51	20230829	15000	22.20	20240805	2.78	N	248070	500	250 억	11235810	N	N	13	N	N
90	20240814	160952	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18070	550	2	3.14	3320026740	185438	147.58	17600	18100	17550	22750	12270	17520	17903.49	22.46	-2031	17786	17652	17416	17282	17046	17720	17350	250	5230	500	13310	10	1	50005551	9036	7.51	2.14	12	0.37	2407.00	8457.00	32450	20230829	-44.31	15000	20240805	20.47	30900	-41.52	20240125	15000	20.47	20240805	32450	-44.31	20230829	15000	20.47	20240805	2.81	N	248070	500	250 억	11229725	N	N	13	N	N
91	20240814	150953	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18060	540	2	3.08	3185344830	177979	141.65	17600	18100	17550	22750	12270	17520	17897.31	22.46	-2214	17786	17652	17416	17282	17046	17720	17350	250	5230	500	13310	10	1	50005551	9031	7.50	2.14	12	0.36	2407.00	8457.00	32450	20230829	-44.35	15000	20240805	20.40	30900	-41.55	20240125	15000	20.40	20240805	32450	-44.35	20230829	15000	20.40	20240805	2.81	N	248070	500	250 억	11229725	N	N	10	N	N
92	20240814	140958	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18000	480	2	2.74	3000115430	167692	133.46	17600	18100	17550	22750	12270	17520	17890.63	22.46	-4444	17786	17652	17416	17282	17046	17720	17350	250	5230	500	13310	10	1	50005551	9001	7.48	2.13	12	0.34	2407.00	8457.00	32450	20230829	-44.53	15000	20240805	20.00	30900	-41.75	20240125	15000	20.00	20240805	32450	-44.53	20230829	15000	20.00	20240805	2.81	N	248070	500	250 억	11229725	N	N	10	N	N
93	20240814	130956	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18060	540	2	3.08	2521457210	141061	112.27	17600	18100	17550	22750	12270	17520	17874.94	22.46	-3913	17786	17652	17416	17282	17046	17720	17350	250	5230	500	13310	10	1	50005551	9031	7.50	2.14	12	0.28	2407.00	8457.00	32450	20230829	-44.35	15000	20240805	20.40	30900	-41.55	20240125	15000	20.40	20240805	32450	-44.35	20230829	15000	20.40	20240805	2.81	N	248070	500	250 억	11229725	N	N	10	N	N
94	20240814	120950	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18050	530	2	3.03	2271120500	127191	101.23	17600	18100	17550	22750	12270	17520	17855.98	22.46	-1480	17786	17652	17416	17282	17046	17720	17350	250	5230	500	13310	10	1	50005551	9026	7.50	2.13	12	0.25	2407.00	8457.00	32450	20230829	-44.38	15000	20240805	20.33	30900	-41.59	20240125	15000	20.33	20240805	32450	-44.38	20230829	15000	20.33	20240805	2.81	N	248070	500	250 억	11229725	N	N	10	N	N
95	20240814	110946	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18000	480	2	2.74	1824096300	102349	81.46	17600	18070	17550	22750	12270	17520	17822.32	22.46	-1278	17786	17652	17416	17282	17046	17720	17350	250	5230	500	13310	10	1	50005551	9001	7.48	2.13	12	0.20	2407.00	8457.00	32450	20230829	-44.53	15000	20240805	20.00	30900	-41.75	20240125	15000	20.00	20240805	32450	-44.53	20230829	15000	20.00	20240805	2.81	N	248070	500	250 억	11229725	N	N	10	N	N
96	20240814	100943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17820	300	2	1.71	817876880	46143	36.72	17600	17850	17550	22750	12270	17520	17724.83	22.46	2963	17786	17652	17416	17282	17046	17720	17350	250	5230	500	13310	10	1	50005551	8911	7.40	2.11	12	0.09	2407.00	8457.00	32450	20230829	-45.08	15000	20240805	18.80	30900	-42.33	20240125	15000	18.80	20240805	32450	-45.08	20230829	15000	18.80	20240805	2.81	N	248070	500	250 억	11229725	N	N	10	N	N
97	20240814	091018	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17720	200	2	1.14	227184230	12869	10.24	17600	17720	17550	22750	12270	17520	17653.60	22.46	2125	17786	17652	17416	17282	17046	17720	17350	250	5230	500	13310	10	1	50005551	8861	7.36	2.10	12	0.03	2407.00	8457.00	32450	20230829	-45.39	15000	20240805	18.13	30900	-42.65	20240125	15000	18.13	20240805	32450	-45.39	20230829	15000	18.13	20240805	2.81	N	248070	500	250 억	11229725	N	N	10	N	N
98	20240813	160936	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17520	60	2	0.34	2182309210	125446	71.42	17460	17550	17180	22650	12230	17460	17396.34	22.52	-13606	17800	17630	17360	17190	16920	17715	17275	250	5190	500	13260	10	1	50005551	8761	7.28	2.07	12	0.25	2407.00	8457.00	32450	20230829	-46.01	15000	20240805	16.80	30900	-43.30	20240125	15000	16.80	20240805	32450	-46.01	20230829	15000	16.80	20240805	2.83	N	248070	500	250 억	11259490	N	N	10	N	N
99	20240813	150943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17490	30	2	0.17	2115665880	121638	69.25	17460	17550	17180	22650	12230	17460	17393.13	22.52	-15326	17800	17630	17360	17190	16920	17715	17275	250	5190	500	13260	10	1	50005551	8746	7.27	2.07	12	0.24	2407.00	8457.00	32450	20230829	-46.10	15000	20240805	16.60	30900	-43.40	20240125	15000	16.60	20240805	32450	-46.10	20230829	15000	16.60	20240805	2.83	N	248070	500	250 억	11259490	N	N	363	N	N
100	20240813	140943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17410	-50	5	-0.29	1500697060	86361	49.17	17460	17550	17180	22650	12230	17460	17377.02	22.52	-11557	17800	17630	17360	17190	16920	17715	17275	250	5190	500	13260	10	1	50005551	8706	7.23	2.06	12	0.17	2407.00	8457.00	32450	20230829	-46.35	15000	20240805	16.07	30900	-43.66	20240125	15000	16.07	20240805	32450	-46.35	20230829	15000	16.07	20240805	2.83	N	248070	500	250 억	11259490	N	N	363	N	N
101	20240813	130943	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17480	20	2	0.11	1148766290	66184	37.68	17460	17550	17180	22650	12230	17460	17357.16	22.52	-6389	17800	17630	17360	17190	16920	17715	17275	250	5190	500	13260	10	1	50005551	8741	7.26	2.07	12	0.13	2407.00	8457.00	32450	20230829	-46.13	15000	20240805	16.53	30900	-43.43	20240125	15000	16.53	20240805	32450	-46.13	20230829	15000	16.53	20240805	2.83	N	248070	500	250 억	11259490	N	N	363	N	N
102	20240813	120938	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17440	-20	5	-0.11	954650590	55089	31.36	17460	17550	17180	22650	12230	17460	17329.24	22.52	-4916	17800	17630	17360	17190	16920	17715	17275	250	5190	500	13260	10	1	50005551	8721	7.25	2.06	12	0.11	2407.00	8457.00	32450	20230829	-46.26	15000	20240805	16.27	30900	-43.56	20240125	15000	16.27	20240805	32450	-46.26	20230829	15000	16.27	20240805	2.83	N	248070	500	250 억	11259490	N	N	363	N	N
103	20240813	110936	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17450	-10	5	-0.06	751117000	43409	24.71	17460	17550	17180	22650	12230	17460	17303.26	22.52	-4676	17800	17630	17360	17190	16920	17715	17275	250	5190	500	13260	10	1	50005551	8726	7.25	2.06	12	0.09	2407.00	8457.00	32450	20230829	-46.22	15000	20240805	16.33	30900	-43.53	20240125	15000	16.33	20240805	32450	-46.22	20230829	15000	16.33	20240805	2.83	N	248070	500	250 억	11259490	N	N	363	N	N
104	20240813	100937	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17230	-230	5	-1.32	543552560	31429	17.89	17460	17550	17180	22650	12230	17460	17294.62	22.52	-7090	17800	17630	17360	17190	16920	17715	17275	250	5190	500	13260	10	1	50005551	8616	7.16	2.04	12	0.06	2407.00	8457.00	32450	20230829	-46.90	15000	20240805	14.87	30900	-44.24	20240125	15000	14.87	20240805	32450	-46.90	20230829	15000	14.87	20240805	2.83	N	248070	500	250 억	11259490	N	N	363	N	N
105	20240813	090942	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17400	-60	5	-0.34	78068860	4475	2.55	17460	17550	17400	22650	12230	17460	17445.56	22.52	-1488	17800	17630	17360	17190	16920	17715	17275	250	5190	500	13260	10	1	50005551	8701	7.23	2.06	12	0.01	2407.00	8457.00	32450	20230829	-46.38	15000	20240805	16.00	30900	-43.69	20240125	15000	16.00	20240805	32450	-46.38	20230829	15000	16.00	20240805	2.83	N	248070	500	250 억	11259490	N	N	363	N	N
106	20240812	160928	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17460	190	2	1.10	3038491220	174877	80.69	17270	17530	17090	22450	12090	17270	17374.97	22.47	20874	17596	17432	17176	17012	16756	17515	17095	250	5180	500	13120	10	1	50005551	8731	7.25	2.06	12	0.35	2407.00	8457.00	32450	20230829	-46.19	15000	20240805	16.40	30900	-43.50	20240125	15000	16.40	20240805	32450	-46.19	20230829	15000	16.40	20240805	2.77	N	248070	500	250 억	11235744	N	N	363	N	N
107	20240812	150931	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17470	200	2	1.16	2749810650	158348	73.06	17270	17530	17090	22450	12090	17270	17365.62	22.47	20828	17596	17432	17176	17012	16756	17515	17095	250	5180	500	13120	10	1	50005551	8736	7.26	2.07	12	0.32	2407.00	8457.00	32450	20230829	-46.16	15000	20240805	16.47	30900	-43.46	20240125	15000	16.47	20240805	32450	-46.16	20230829	15000	16.47	20240805	2.77	N	248070	500	250 억	11235744	N	N	0	N	N
108	20240812	140931	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17440	170	2	0.98	2176486680	125548	57.93	17270	17530	17090	22450	12090	17270	17335.89	22.47	12548	17596	17432	17176	17012	16756	17515	17095	250	5180	500	13120	10	1	50005551	8721	7.25	2.06	12	0.25	2407.00	8457.00	32450	20230829	-46.26	15000	20240805	16.27	30900	-43.56	20240125	15000	16.27	20240805	32450	-46.26	20230829	15000	16.27	20240805	2.77	N	248070	500	250 억	11235744	N	N	0	N	N
109	20240812	130927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17420	150	2	0.87	1832096320	105796	48.81	17270	17530	17090	22450	12090	17270	17317.26	22.47	4093	17596	17432	17176	17012	16756	17515	17095	250	5180	500	13120	10	1	50005551	8711	7.24	2.06	12	0.21	2407.00	8457.00	32450	20230829	-46.32	15000	20240805	16.13	30900	-43.62	20240125	15000	16.13	20240805	32450	-46.32	20230829	15000	16.13	20240805	2.77	N	248070	500	250 억	11235744	N	N	0	N	N
110	20240812	120927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17320	50	2	0.29	1359618350	78673	36.30	17270	17390	17090	22450	12090	17270	17281.89	22.47	-8639	17596	17432	17176	17012	16756	17515	17095	250	5180	500	13120	10	1	50005551	8661	7.20	2.05	12	0.16	2407.00	8457.00	32450	20230829	-46.63	15000	20240805	15.47	30900	-43.95	20240125	15000	15.47	20240805	32450	-46.63	20230829	15000	15.47	20240805	2.77	N	248070	500	250 억	11235744	N	N	0	N	N
111	20240812	110930	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17320	50	2	0.29	1051561300	60863	28.08	17270	17390	17090	22450	12090	17270	17277.51	22.47	-9428	17596	17432	17176	17012	16756	17515	17095	250	5180	500	13120	10	1	50005551	8661	7.20	2.05	12	0.12	2407.00	8457.00	32450	20230829	-46.63	15000	20240805	15.47	30900	-43.95	20240125	15000	15.47	20240805	32450	-46.63	20230829	15000	15.47	20240805	2.77	N	248070	500	250 억	11235744	N	N	0	N	N
112	20240812	100920	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17370	100	2	0.58	660337620	38280	17.66	17270	17370	17090	22450	12090	17270	17250.20	22.47	-9343	17596	17432	17176	17012	16756	17515	17095	250	5180	500	13120	10	1	50005551	8686	7.22	2.05	12	0.08	2407.00	8457.00	32450	20230829	-46.47	15000	20240805	15.80	30900	-43.79	20240125	15000	15.80	20240805	32450	-46.47	20230829	15000	15.80	20240805	2.77	N	248070	500	250 억	11235744	N	N	0	N	N
113	20240812	090919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17150	-120	5	-0.69	116226490	6764	3.12	17270	17280	17090	22450	12090	17270	17183.10	22.47	-2413	17596	17432	17176	17012	16756	17515	17095	250	5180	500	13120	10	1	50005551	8576	7.13	2.03	12	0.01	2407.00	8457.00	32450	20230829	-47.15	15000	20240805	14.33	30900	-44.50	20240125	15000	14.33	20240805	32450	-47.15	20230829	15000	14.33	20240805	2.77	N	248070	500	250 억	11235744	N	N	0	N	N
114	20240809	160916	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17270	290	2	1.71	3704801290	216245	70.27	17140	17340	16920	22050	11890	16980	17132.42	22.49	-9131	18040	17510	17060	16530	16080	17285	16305	250	5070	500	12900	10	1	50005551	8636	7.17	2.04	12	0.43	2407.00	8457.00	32450	20230829	-46.78	15000	20240805	15.13	30900	-44.11	20240125	15000	15.13	20240805	32450	-46.78	20230829	15000	15.13	20240805	2.77	N	248070	500	250 억	11246182	N	N	1	N	N
115	20240809	150936	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17210	230	2	1.35	3492823710	203971	66.28	17140	17340	16920	22050	11890	16980	17124.12	22.49	-7793	18040	17510	17060	16530	16080	17285	16305	250	5070	500	12900	10	1	50005551	8606	7.15	2.04	12	0.41	2407.00	8457.00	32450	20230829	-46.96	15000	20240805	14.73	30900	-44.30	20240125	15000	14.73	20240805	32450	-46.96	20230829	15000	14.73	20240805	2.77	N	248070	500	250 억	11246182	N	N	1	N	N
116	20240809	140941	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17160	180	2	1.06	2893082900	169195	54.98	17140	17330	16920	22050	11890	16980	17099.10	22.49	-16336	18040	17510	17060	16530	16080	17285	16305	250	5070	500	12900	10	1	50005551	8581	7.13	2.03	12	0.34	2407.00	8457.00	32450	20230829	-47.12	15000	20240805	14.40	30900	-44.47	20240125	15000	14.40	20240805	32450	-47.12	20230829	15000	14.40	20240805	2.77	N	248070	500	250 억	11246182	N	N	1	N	N
117	20240809	130933	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17200	220	2	1.30	2388573240	139843	45.44	17140	17330	16920	22050	11890	16980	17080.39	22.49	-20439	18040	17510	17060	16530	16080	17285	16305	250	5070	500	12900	10	1	50005551	8601	7.15	2.03	12	0.28	2407.00	8457.00	32450	20230829	-47.00	15000	20240805	14.67	30900	-44.34	20240125	15000	14.67	20240805	32450	-47.00	20230829	15000	14.67	20240805	2.77	N	248070	500	250 억	11246182	N	N	1	N	N
118	20240809	120932	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17090	110	2	0.65	2063397530	120830	39.26	17140	17330	16920	22050	11890	16980	17076.86	22.49	-23872	18040	17510	17060	16530	16080	17285	16305	250	5070	500	12900	10	1	50005551	8546	7.10	2.02	12	0.24	2407.00	8457.00	32450	20230829	-47.33	15000	20240805	13.93	30900	-44.69	20240125	15000	13.93	20240805	32450	-47.33	20230829	15000	13.93	20240805	2.77	N	248070	500	250 억	11246182	N	N	1	N	N
119	20240809	110926	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17020	40	2	0.24	1684395800	98590	32.04	17140	17330	16920	22050	11890	16980	17084.85	22.49	-32077	18040	17510	17060	16530	16080	17285	16305	250	5070	500	12900	10	1	50005551	8511	7.07	2.01	12	0.20	2407.00	8457.00	32450	20230829	-47.55	15000	20240805	13.47	30900	-44.92	20240125	15000	13.47	20240805	32450	-47.55	20230829	15000	13.47	20240805	2.77	N	248070	500	250 억	11246182	N	N	1	N	N
120	20240809	100934	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17040	60	2	0.35	1011386790	58986	19.17	17140	17330	17040	22050	11890	16980	17146.22	22.49	-19327	18040	17510	17060	16530	16080	17285	16305	250	5070	500	12900	10	1	50005551	8521	7.08	2.01	12	0.12	2407.00	8457.00	32450	20230829	-47.49	15000	20240805	13.60	30900	-44.85	20240125	15000	13.60	20240805	32450	-47.49	20230829	15000	13.60	20240805	2.77	N	248070	500	250 억	11246182	N	N	1	N	N
121	20240809	090928	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17280	300	2	1.77	187915620	10908	3.54	17140	17330	17140	22050	11890	16980	17227.32	22.49	38	18040	17510	17060	16530	16080	17285	16305	250	5070	500	12900	10	1	50005551	8641	7.18	2.04	12	0.02	2407.00	8457.00	32450	20230829	-46.75	15000	20240805	15.20	30900	-44.08	20240125	15000	15.20	20240805	32450	-46.75	20230829	15000	15.20	20240805	2.77	N	248070	500	250 억	11246182	N	N	1	N	N
122	20240808	160910	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16980	-330	5	-1.91	5183248150	307376	123.36	17590	17590	16610	22500	12120	17310	16862.47	22.64	-26586	17816	17562	17256	17002	16696	17690	17130	250	5190	500	13150	10	1	50005551	8491	7.05	2.01	12	0.61	2407.00	8457.00	32450	20230829	-47.67	15000	20240805	13.20	30900	-45.05	20240125	15000	13.20	20240805	32450	-47.67	20230829	15000	13.20	20240805	2.88	N	248070	500	250 억	11319444	N	N	1	N	N
123	20240808	150924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16830	-480	5	-2.77	4739917830	281118	112.82	17590	17590	16610	22500	12120	17310	16860.95	22.64	-24352	17816	17562	17256	17002	16696	17690	17130	250	5190	500	13150	10	1	50005551	8416	6.99	1.99	12	0.56	2407.00	8457.00	32450	20230829	-48.14	15000	20240805	12.20	30900	-45.53	20240125	15000	12.20	20240805	32450	-48.14	20230829	15000	12.20	20240805	2.88	N	248070	500	250 억	11319444	N	N	13	N	N
124	20240808	140925	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16880	-430	5	-2.48	4137229680	245330	98.46	17590	17590	16610	22500	12120	17310	16863.94	22.64	-21651	17816	17562	17256	17002	16696	17690	17130	250	5190	500	13150	10	1	50005551	8441	7.01	2.00	12	0.49	2407.00	8457.00	32450	20230829	-47.98	15000	20240805	12.53	30900	-45.37	20240125	15000	12.53	20240805	32450	-47.98	20230829	15000	12.53	20240805	2.88	N	248070	500	250 억	11319444	N	N	13	N	N
125	20240808	130924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16810	-500	5	-2.89	3485564860	206622	82.92	17590	17590	16610	22500	12120	17310	16869.28	22.64	-26496	17816	17562	17256	17002	16696	17690	17130	250	5190	500	13150	10	1	50005551	8406	6.98	1.99	12	0.41	2407.00	8457.00	32450	20230829	-48.20	15000	20240805	12.07	30900	-45.60	20240125	15000	12.07	20240805	32450	-48.20	20230829	15000	12.07	20240805	2.88	N	248070	500	250 억	11319444	N	N	13	N	N
126	20240808	120928	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16750	-560	5	-3.24	2822520840	167230	67.11	17590	17590	16610	22500	12120	17310	16878.08	22.64	-23141	17816	17562	17256	17002	16696	17690	17130	250	5190	500	13150	10	1	50005551	8376	6.96	1.98	12	0.33	2407.00	8457.00	32450	20230829	-48.38	15000	20240805	11.67	30900	-45.79	20240125	15000	11.67	20240805	32450	-48.38	20230829	15000	11.67	20240805	2.88	N	248070	500	250 억	11319444	N	N	13	N	N
127	20240808	110922	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16800	-510	5	-2.95	2382453850	140986	56.58	17590	17590	16610	22500	12120	17310	16898.51	22.64	-23013	17816	17562	17256	17002	16696	17690	17130	250	5190	500	13150	10	1	50005551	8401	6.98	1.99	12	0.28	2407.00	8457.00	32450	20230829	-48.23	15000	20240805	12.00	30900	-45.63	20240125	15000	12.00	20240805	32450	-48.23	20230829	15000	12.00	20240805	2.88	N	248070	500	250 억	11319444	N	N	13	N	N
128	20240808	100919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16810	-500	5	-2.89	1938477700	114547	45.97	17590	17590	16610	22500	12120	17310	16922.99	22.64	-27481	17816	17562	17256	17002	16696	17690	17130	250	5190	500	13150	10	1	50005551	8406	6.98	1.99	12	0.23	2407.00	8457.00	32450	20230829	-48.20	15000	20240805	12.07	30900	-45.60	20240125	15000	12.07	20240805	32450	-48.20	20230829	15000	12.07	20240805	2.88	N	248070	500	250 억	11319444	N	N	13	N	N
129	20240808	090915	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17280	-30	5	-0.17	205087520	11776	4.73	17590	17590	17130	22500	12120	17310	17415.72	22.64	1020	17816	17562	17256	17002	16696	17690	17130	250	5190	500	13150	10	1	50005551	8641	7.18	2.04	12	0.02	2407.00	8457.00	32450	20230829	-46.75	15000	20240805	15.20	30900	-44.08	20240125	15000	15.20	20240805	32450	-46.75	20230829	15000	15.20	20240805	2.88	N	248070	500	250 억	11319444	N	N	13	N	N
130	20240807	160900	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17310	320	2	1.88	4312230190	248801	44.99	16990	17510	16950	22050	11900	16990	17332.32	22.65	1129	17976	17482	16566	16072	15156	17730	16320	250	5060	500	12910	10	1	50005551	8656	7.19	2.05	12	0.50	2407.00	8457.00	32450	20230829	-46.66	15000	20240805	15.40	30900	-43.98	20240125	15000	15.40	20240805	32450	-46.66	20230829	15000	15.40	20240805	3.07	N	248070	500	250 억	11324551	N	N	13	N	N
131	20240807	150912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17330	340	2	2.00	4032436420	232658	42.08	16990	17510	16950	22050	11900	16990	17332.32	22.65	8072	17976	17482	16566	16072	15156	17730	16320	250	5060	500	12910	10	1	50005551	8666	7.20	2.05	12	0.47	2407.00	8457.00	32450	20230829	-46.59	15000	20240805	15.53	30900	-43.92	20240125	15000	15.53	20240805	32450	-46.59	20230829	15000	15.53	20240805	3.07	N	248070	500	250 억	11324551	N	N	7	N	N
132	20240807	140919	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17340	350	2	2.06	3468257670	200144	36.20	16990	17510	16950	22050	11900	16990	17329.14	22.65	15991	17976	17482	16566	16072	15156	17730	16320	250	5060	500	12910	10	1	50005551	8671	7.20	2.05	12	0.40	2407.00	8457.00	32450	20230829	-46.56	15000	20240805	15.60	30900	-43.88	20240125	15000	15.60	20240805	32450	-46.56	20230829	15000	15.60	20240805	3.07	N	248070	500	250 억	11324551	N	N	7	N	N
133	20240807	130912	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17310	320	2	1.88	3116604070	179848	32.53	16990	17510	16950	22050	11900	16990	17329.46	22.65	10774	17976	17482	16566	16072	15156	17730	16320	250	5060	500	12910	10	1	50005551	8656	7.19	2.05	12	0.36	2407.00	8457.00	32450	20230829	-46.66	15000	20240805	15.40	30900	-43.98	20240125	15000	15.40	20240805	32450	-46.66	20230829	15000	15.40	20240805	3.07	N	248070	500	250 억	11324551	N	N	7	N	N
134	20240807	120915	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17400	410	2	2.41	2763979430	159494	28.84	16990	17510	16950	22050	11900	16990	17330.09	22.65	6179	17976	17482	16566	16072	15156	17730	16320	250	5060	500	12910	10	1	50005551	8701	7.23	2.06	12	0.32	2407.00	8457.00	32450	20230829	-46.38	15000	20240805	16.00	30900	-43.69	20240125	15000	16.00	20240805	32450	-46.38	20230829	15000	16.00	20240805	3.07	N	248070	500	250 억	11324551	N	N	7	N	N
135	20240807	110914	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17480	490	2	2.88	2421414430	139750	25.27	16990	17510	16950	22050	11900	16990	17327.22	22.65	6412	17976	17482	16566	16072	15156	17730	16320	250	5060	500	12910	10	1	50005551	8741	7.26	2.07	12	0.28	2407.00	8457.00	32450	20230829	-46.13	15000	20240805	16.53	30900	-43.43	20240125	15000	16.53	20240805	32450	-46.13	20230829	15000	16.53	20240805	3.07	N	248070	500	250 억	11324551	N	N	7	N	N
136	20240807	100908	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17310	320	2	1.88	1583297790	91686	16.58	16990	17430	16950	22050	11900	16990	17269.29	22.65	7703	17976	17482	16566	16072	15156	17730	16320	250	5060	500	12910	10	1	50005551	8656	7.19	2.05	12	0.18	2407.00	8457.00	32450	20230829	-46.66	15000	20240805	15.40	30900	-43.98	20240125	15000	15.40	20240805	32450	-46.66	20230829	15000	15.40	20240805	3.07	N	248070	500	250 억	11324551	N	N	7	N	N
137	20240807	090934	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17170	180	2	1.06	397899450	23299	4.21	16990	17220	16950	22050	11900	16990	17078.70	22.65	3299	17976	17482	16566	16072	15156	17730	16320	250	5060	500	12910	10	1	50005551	8586	7.13	2.03	12	0.05	2407.00	8457.00	32450	20230829	-47.09	15000	20240805	14.47	30900	-44.43	20240125	15000	14.47	20240805	32450	-47.09	20230829	15000	14.47	20240805	3.07	N	248070	500	250 억	11324551	N	N	7	N	N
138	20240806	160857	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16990	1340	2	8.56	9160570130	551892	86.63	15650	17060	15650	20300	10960	15650	16598.94	22.32	161765	18136	16892	15946	14702	13756	16420	14230	250	4650	500	11890	10	1	50005551	8496	7.06	2.01	12	1.10	2407.00	8457.00	32450	20230829	-47.64	15000	20240805	13.27	30900	-45.02	20240125	15000	13.27	20240805	32450	-47.64	20230829	15000	13.27	20240805	3.14	N	248070	500	250 억	11162150	N	N	7	N	N
139	20240806	150909	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16960	1310	2	8.37	8810458680	531274	83.39	15650	17060	15650	20300	10960	15650	16584.49	22.32	160461	18136	16892	15946	14702	13756	16420	14230	250	4650	500	11890	10	1	50005551	8481	7.05	2.01	12	1.06	2407.00	8457.00	32450	20230829	-47.73	15000	20240805	13.07	30900	-45.11	20240125	15000	13.07	20240805	32450	-47.73	20230829	15000	13.07	20240805	3.14	N	248070	500	250 억	11162150	N	N	0	N	N
140	20240806	140906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16720	1070	2	6.84	7274347720	439504	68.99	15650	17060	15650	20300	10960	15650	16552.26	22.32	107449	18136	16892	15946	14702	13756	16420	14230	250	4650	500	11890	10	1	50005551	8361	6.95	1.98	12	0.88	2407.00	8457.00	32450	20230829	-48.47	15000	20240805	11.47	30900	-45.89	20240125	15000	11.47	20240805	32450	-48.47	20230829	15000	11.47	20240805	3.14	N	248070	500	250 억	11162150	N	N	0	N	N
141	20240806	130908	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16770	1120	2	7.16	6206209870	375685	58.97	15650	17060	15650	20300	10960	15650	16520.84	22.32	76935	18136	16892	15946	14702	13756	16420	14230	250	4650	500	11890	10	1	50005551	8386	6.97	1.98	12	0.75	2407.00	8457.00	32450	20230829	-48.32	15000	20240805	11.80	30900	-45.73	20240125	15000	11.80	20240805	32450	-48.32	20230829	15000	11.80	20240805	3.14	N	248070	500	250 억	11162150	N	N	0	N	N
142	20240806	120910	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16690	1040	2	6.65	5620322650	340691	53.48	15650	17060	15650	20300	10960	15650	16498.04	22.32	54268	18136	16892	15946	14702	13756	16420	14230	250	4650	500	11890	10	1	50005551	8346	6.93	1.97	12	0.68	2407.00	8457.00	32450	20230829	-48.57	15000	20240805	11.27	30900	-45.99	20240125	15000	11.27	20240805	32450	-48.57	20230829	15000	11.27	20240805	3.14	N	248070	500	250 억	11162150	N	N	0	N	N
143	20240806	110858	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16690	1040	2	6.65	5072171150	307765	48.31	15650	17060	15650	20300	10960	15650	16481.97	22.32	38596	18136	16892	15946	14702	13756	16420	14230	250	4650	500	11890	10	1	50005551	8346	6.93	1.97	12	0.62	2407.00	8457.00	32450	20230829	-48.57	15000	20240805	11.27	30900	-45.99	20240125	15000	11.27	20240805	32450	-48.57	20230829	15000	11.27	20240805	3.14	N	248070	500	250 억	11162150	N	N	0	N	N
144	20240806	100858	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16970	1320	2	8.43	3980200820	242510	38.07	15650	17060	15650	20300	10960	15650	16414.05	22.32	23351	18136	16892	15946	14702	13756	16420	14230	250	4650	500	11890	10	1	50005551	8486	7.05	2.01	12	0.48	2407.00	8457.00	32450	20230829	-47.70	15000	20240805	13.13	30900	-45.08	20240125	15000	13.13	20240805	32450	-47.70	20230829	15000	13.13	20240805	3.14	N	248070	500	250 억	11162150	N	N	0	N	N
145	20240806	090906	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	16030	380	2	2.43	1504581350	94298	14.80	15650	16800	15650	20300	10960	15650	15957.18	22.32	5029	18136	16892	15946	14702	13756	16420	14230	250	4650	500	11890	10	1	50005551	8016	6.66	1.90	12	0.19	2407.00	8457.00	32450	20230829	-50.60	15000	20240805	6.87	30900	-48.12	20240125	15000	6.87	20240805	32450	-50.60	20230829	15000	6.87	20240805	3.14	N	248070	500	250 억	11162150	N	N	0	N	N
146	20240805	160846	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15650	-1800	5	-10.32	10132907850	624796	133.50	17100	17190	15000	22650	12220	17450	16222.94	22.10	99151	18343	17896	17553	17106	16763	17725	16935	250	5200	500	13260	10	1	50005551	7826	6.50	1.85	12	1.25	2407.00	8457.00	32450	20230829	-51.77	15000	20240805	4.33	30900	-49.35	20240125	15000	4.33	20240805	32450	-51.77	20230829	15000	4.33	20240805	3.15	N	248070	500	250 억	11052557	N	N	16	N	N
147	20240805	150902	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	15600	-1850	5	-10.60	8743258280	535804	114.49	17100	17190	15000	22650	12220	17450	16318.01	22.10	72996	18343	17896	17553	17106	16763	17725	16935	250	5200	500	13260	10	1	50005551	7801	6.48	1.84	12	1.07	2407.00	8457.00	32450	20230829	-51.93	15000	20240805	4.00	30900	-49.51	20240125	15000	4.00	20240805	32450	-51.93	20230829	15000	4.00	20240805	3.15	N	248070	500	250 억	11052557	N	N	16	N	N
148	20240805	140903	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16140	-1310	5	-7.51	6745433090	408037	87.19	17100	17190	16120	22650	12220	17450	16531.42	22.10	46029	18343	17896	17553	17106	16763	17725	16935	250	5200	500	13260	10	1	50005551	8071	6.71	1.91	12	0.82	2407.00	8457.00	32450	20230829	-50.26	16120	20240805	0.12	30900	-47.77	20240125	16120	0.12	20240805	32450	-50.26	20230829	16120	0.12	20240805	3.15	N	248070	500	250 억	11052557	N	N	16	N	N
149	20240805	130901	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16310	-1140	5	-6.53	5118828420	307726	65.75	17100	17190	16290	22650	12220	17450	16634.37	22.10	20225	18343	17896	17553	17106	16763	17725	16935	250	5200	500	13260	10	1	50005551	8156	6.78	1.93	12	0.62	2407.00	8457.00	32450	20230829	-49.74	16290	20240805	0.12	30900	-47.22	20240125	16290	0.12	20240805	32450	-49.74	20230829	16290	0.12	20240805	3.15	N	248070	500	250 억	11052557	N	N	16	N	N
150	20240805	120857	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16400	-1050	5	-6.02	3873672420	231465	49.46	17100	17190	16360	22650	12220	17450	16735.45	22.10	-4936	18343	17896	17553	17106	16763	17725	16935	250	5200	500	13260	10	1	50005551	8201	6.81	1.94	12	0.46	2407.00	8457.00	32450	20230829	-49.46	16360	20240805	0.24	30900	-46.93	20240125	16360	0.24	20240805	32450	-49.46	20230829	16360	0.24	20240805	3.15	N	248070	500	250 억	11052557	N	N	16	N	N
151	20240805	110855	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16610	-840	5	-4.81	2810645920	167077	35.70	17100	17190	16610	22650	12220	17450	16822.45	22.10	-8274	18343	17896	17553	17106	16763	17725	16935	250	5200	500	13260	10	1	50005551	8306	6.90	1.96	12	0.33	2407.00	8457.00	32450	20230829	-48.81	16610	20240805	0.00	30900	-46.25	20240125	16610	0.00	20240805	32450	-48.81	20230829	16610	0.00	20240805	3.15	N	248070	500	250 억	11052557	N	N	16	N	N
152	20240805	100853	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16830	-620	5	-3.55	1797905270	106513	22.76	17100	17190	16710	22650	12220	17450	16879.67	22.10	200	18343	17896	17553	17106	16763	17725	16935	250	5200	500	13260	10	1	50005551	8416	6.99	1.99	12	0.21	2407.00	8457.00	32450	20230829	-48.14	16710	20240805	0.72	30900	-45.53	20240125	16710	0.72	20240805	32450	-48.14	20230829	16710	0.72	20240805	3.15	N	248070	500	250 억	11052557	N	N	16	N	N
153	20240805	090848	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	16830	-620	5	-3.55	564432180	33288	7.11	17100	17190	16800	22650	12220	17450	16956.00	22.10	-5589	18343	17896	17553	17106	16763	17725	16935	250	5200	500	13260	10	1	50005551	8416	6.99	1.99	12	0.07	2407.00	8457.00	32450	20230829	-48.14	16800	20240805	0.18	30900	-45.53	20240125	16800	0.18	20240805	32450	-48.14	20230829	16800	0.18	20240805	3.15	N	248070	500	250 억	11052557	N	N	16	N	N
154	20240802	160840	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17450	-640	5	-3.54	8134779810	466659	336.02	17820	18000	17210	23500	12670	18090	17431.94	22.10	-13952	18350	18220	18130	18000	17910	18285	18065	250	5410	500	13740	10	1	50005551	8726	7.25	2.06	12	0.93	2407.00	8457.00	32450	20230829	-46.22	17210	20240802	1.39	30900	-43.53	20240125	17210	1.39	20240802	32450	-46.22	20230829	17210	1.39	20240802	3.17	N	248070	500	250 억	11050209	N	N	16	N	N
155	20240802	150840	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17370	-720	5	-3.98	7189366880	412283	296.86	17820	18000	17210	23500	12670	18090	17437.94	22.10	9148	18350	18220	18130	18000	17910	18285	18065	250	5410	500	13740	10	1	50005551	8686	7.22	2.05	12	0.82	2407.00	8457.00	32450	20230829	-46.47	17210	20240802	0.93	30900	-43.79	20240125	17210	0.93	20240802	32450	-46.47	20230829	17210	0.93	20240802	3.17	N	248070	500	250 억	11050209	N	N	109	N	N
156	20240802	140844	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17300	-790	5	-4.37	5485386750	313788	225.94	17820	18000	17230	23500	12670	18090	17481.19	22.10	-16281	18350	18220	18130	18000	17910	18285	18065	250	5410	500	13740	10	1	50005551	8651	7.19	2.05	12	0.63	2407.00	8457.00	32450	20230829	-46.69	17230	20240802	0.41	30900	-44.01	20240125	17230	0.41	20240802	32450	-46.69	20230829	17230	0.41	20240802	3.17	N	248070	500	250 억	11050209	N	N	109	N	N
157	20240802	130841	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17310	-780	5	-4.31	4595589300	262496	189.01	17820	18000	17230	23500	12670	18090	17507.27	22.10	-37349	18350	18220	18130	18000	17910	18285	18065	250	5410	500	13740	10	1	50005551	8656	7.19	2.05	12	0.52	2407.00	8457.00	32450	20230829	-46.66	17230	20240802	0.46	30900	-43.98	20240125	17230	0.46	20240802	32450	-46.66	20230829	17230	0.46	20240802	3.17	N	248070	500	250 억	11050209	N	N	109	N	N
158	20240802	120842	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17350	-740	5	-4.09	3659497010	208344	150.02	17820	18000	17300	23500	12670	18090	17564.69	22.10	-43413	18350	18220	18130	18000	17910	18285	18065	250	5410	500	13740	10	1	50005551	8676	7.21	2.05	12	0.42	2407.00	8457.00	32450	20230829	-46.53	17300	20240802	0.29	30900	-43.85	20240125	17300	0.29	20240802	32450	-46.53	20230829	17300	0.29	20240802	3.17	N	248070	500	250 억	11050209	N	N	109	N	N
159	20240802	110841	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17520	-570	5	-3.15	2422906350	137371	98.91	17820	18000	17510	23500	12670	18090	17637.68	22.10	-25587	18350	18220	18130	18000	17910	18285	18065	250	5410	500	13740	10	1	50005551	8761	7.28	2.07	12	0.27	2407.00	8457.00	32450	20230829	-46.01	17510	20240802	0.06	30900	-43.30	20240125	17510	0.06	20240802	32450	-46.01	20230829	17510	0.06	20240802	3.17	N	248070	500	250 억	11050209	N	N	109	N	N
160	20240802	100836	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17550	-540	5	-2.99	1904890600	107849	77.66	17820	18000	17510	23500	12670	18090	17662.57	22.10	-22321	18350	18220	18130	18000	17910	18285	18065	250	5410	500	13740	10	1	50005551	8776	7.29	2.08	12	0.22	2407.00	8457.00	32450	20230829	-45.92	17510	20240802	0.23	30900	-43.20	20240125	17510	0.23	20240802	32450	-45.92	20230829	17510	0.23	20240802	3.17	N	248070	500	250 억	11050209	N	N	109	N	N
161	20240802	090843	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17830	-260	5	-1.44	331379870	18601	13.39	17820	18000	17710	23500	12670	18090	17815.16	22.10	3400	18350	18220	18130	18000	17910	18285	18065	250	5410	500	13740	10	1	50005551	8916	7.41	2.11	12	0.04	2407.00	8457.00	32450	20230829	-45.05	17710	20240802	0.68	30900	-42.30	20240125	17710	0.68	20240802	32450	-45.05	20230829	17710	0.68	20240802	3.17	N	248070	500	250 억	11050209	N	N	109	N	N
162	20240801	160837	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18090	20	2	0.11	2489010780	137461	70.57	18070	18260	18040	23450	12650	18070	18107.14	22.09	6256	18443	18256	18113	17926	17783	18350	18020	250	5380	500	13730	10	1	50005551	9046	7.52	2.14	12	0.27	2407.00	8457.00	32450	20230829	-44.25	17970	20240731	0.67	30900	-41.46	20240125	17970	0.67	20240731	32450	-44.25	20230829	17970	0.67	20240731	3.17	N	248070	500	250 억	11043814	N	N	109	N	N
163	20240801	150858	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18090	20	2	0.11	2334773910	128933	66.19	18070	18260	18040	23450	12650	18070	18108.43	22.09	3453	18443	18256	18113	17926	17783	18350	18020	250	5380	500	13730	10	1	50005551	9046	7.52	2.14	12	0.26	2407.00	8457.00	32450	20230829	-44.25	17970	20240731	0.67	30900	-41.46	20240125	17970	0.67	20240731	32450	-44.25	20230829	17970	0.67	20240731	3.17	N	248070	500	250 억	11043814	N	N	144	N	N
164	20240801	140850	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18090	20	2	0.11	1945081610	107372	55.12	18070	18260	18050	23450	12650	18070	18115.35	22.09	-2633	18443	18256	18113	17926	17783	18350	18020	250	5380	500	13730	10	1	50005551	9046	7.52	2.14	12	0.21	2407.00	8457.00	32450	20230829	-44.25	17970	20240731	0.67	30900	-41.46	20240125	17970	0.67	20240731	32450	-44.25	20230829	17970	0.67	20240731	3.17	N	248070	500	250 억	11043814	N	N	144	N	N
165	20240801	130841	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18090	20	2	0.11	1513311910	83478	42.85	18070	18260	18070	23450	12650	18070	18128.27	22.09	-1567	18443	18256	18113	17926	17783	18350	18020	250	5380	500	13730	10	1	50005551	9046	7.52	2.14	12	0.17	2407.00	8457.00	32450	20230829	-44.25	17970	20240731	0.67	30900	-41.46	20240125	17970	0.67	20240731	32450	-44.25	20230829	17970	0.67	20240731	3.17	N	248070	500	250 억	11043814	N	N	144	N	N
166	20240801	120845	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18120	50	2	0.28	1146798930	63248	32.47	18070	18260	18070	23450	12650	18070	18131.78	22.09	2480	18443	18256	18113	17926	17783	18350	18020	250	5380	500	13730	10	1	50005551	9061	7.53	2.14	12	0.13	2407.00	8457.00	32450	20230829	-44.16	17970	20240731	0.83	30900	-41.36	20240125	17970	0.83	20240731	32450	-44.16	20230829	17970	0.83	20240731	3.17	N	248070	500	250 억	11043814	N	N	144	N	N
167	20240801	110846	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18130	60	2	0.33	997358270	54998	28.23	18070	18260	18070	23450	12650	18070	18134.45	22.09	2613	18443	18256	18113	17926	17783	18350	18020	250	5380	500	13730	10	1	50005551	9066	7.53	2.14	12	0.11	2407.00	8457.00	32450	20230829	-44.13	17970	20240731	0.89	30900	-41.33	20240125	17970	0.89	20240731	32450	-44.13	20230829	17970	0.89	20240731	3.17	N	248070	500	250 억	11043814	N	N	144	N	N
168	20240801	100841	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18120	50	2	0.28	792268370	43684	22.43	18070	18260	18070	23450	12650	18070	18136.35	22.09	6222	18443	18256	18113	17926	17783	18350	18020	250	5380	500	13730	10	1	50005551	9061	7.53	2.14	12	0.09	2407.00	8457.00	32450	20230829	-44.16	17970	20240731	0.83	30900	-41.36	20240125	17970	0.83	20240731	32450	-44.16	20230829	17970	0.83	20240731	3.17	N	248070	500	250 억	11043814	N	N	144	N	N
169	20240801	090833	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18200	130	2	0.72	247566470	13673	7.02	18070	18210	18070	23450	12650	18070	18106.23	22.09	2677	18443	18256	18113	17926	17783	18350	18020	250	5380	500	13730	10	1	50005551	9101	7.56	2.15	12	0.03	2407.00	8457.00	32450	20230829	-43.91	17970	20240731	1.28	30900	-41.10	20240125	17970	1.28	20240731	32450	-43.91	20230829	17970	1.28	20240731	3.17	N	248070	500	250 억	11043814	N	N	144	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History