KissMeData/000500/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 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	marketWarningCode	shortOverheated
2	20240830	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35400	150	2	0.43	2028179950	57620	98.05	35250	35900	34650	45800	24700	35250	35199.14	5.49	9350	36683	35966	35533	34816	34383	35750	34600	368	10550	5000	21850	50	1	7357946	2605	13.30	0.78	12	0.78	2661.00	45192.00	74500	20240513	-52.48	15184	20231031	133.14	74500	-52.48	20240513	19000	86.32	20240116	74500	-52.48	20240513	15470	128.83	20231114	2.91	N	000500	5000	367 억	403649	N	N	2265	N	00	N
3	20240830	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35350	100	2	0.28	1828066400	51974	88.45	35250	35900	34650	45800	24700	35250	35172.70	5.49	10624	36683	35966	35533	34816	34383	35750	34600	368	10550	5000	21850	50	1	7357946	2601	13.28	0.78	12	0.71	2661.00	45192.00	74500	20240513	-52.55	15184	20231031	132.81	74500	-52.55	20240513	19000	86.05	20240116	74500	-52.55	20240513	15470	128.51	20231114	2.91	N	000500	5000	367 억	403649	N	N	3037	N	00	N
4	20240830	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35050	-200	5	-0.57	1595118800	45359	77.19	35250	35900	34650	45800	24700	35250	35166.52	5.49	8340	36683	35966	35533	34816	34383	35750	34600	368	10550	5000	21850	50	1	7357946	2579	13.17	0.78	12	0.62	2661.00	45192.00	74500	20240513	-52.95	15184	20231031	130.84	74500	-52.95	20240513	19000	84.47	20240116	74500	-52.95	20240513	15470	126.57	20231114	2.91	N	000500	5000	367 억	403649	N	N	3037	N	00	N
5	20240830	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34900	-350	5	-0.99	1386153350	39387	67.03	35250	35900	34650	45800	24700	35250	35193.16	5.49	5143	36683	35966	35533	34816	34383	35750	34600	368	10550	5000	21850	50	1	7357946	2568	13.12	0.77	12	0.54	2661.00	45192.00	74500	20240513	-53.15	15184	20231031	129.85	74500	-53.15	20240513	19000	83.68	20240116	74500	-53.15	20240513	15470	125.60	20231114	2.91	N	000500	5000	367 억	403649	N	N	3037	N	00	N
6	20240830	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34700	-550	5	-1.56	1163433150	33019	56.19	35250	35900	34650	45800	24700	35250	35235.26	5.49	1956	36683	35966	35533	34816	34383	35750	34600	368	10550	5000	21850	50	1	7357946	2553	13.04	0.77	12	0.45	2661.00	45192.00	74500	20240513	-53.42	15184	20231031	128.53	74500	-53.42	20240513	19000	82.63	20240116	74500	-53.42	20240513	15470	124.31	20231114	2.91	N	000500	5000	367 억	403649	N	N	3037	N	00	N
7	20240830	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35050	-200	5	-0.57	855239050	24173	41.14	35250	35900	35000	45800	24700	35250	35379.97	5.49	1263	36683	35966	35533	34816	34383	35750	34600	368	10550	5000	21850	50	1	7357946	2579	13.17	0.78	12	0.33	2661.00	45192.00	74500	20240513	-52.95	15184	20231031	130.84	74500	-52.95	20240513	19000	84.47	20240116	74500	-52.95	20240513	15470	126.57	20231114	2.91	N	000500	5000	367 억	403649	N	N	3037	N	00	N
8	20240830	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35450	200	2	0.57	605777200	17100	29.10	35250	35900	35100	45800	24700	35250	35425.65	5.49	3237	36683	35966	35533	34816	34383	35750	34600	368	10550	5000	21850	50	1	7357946	2608	13.32	0.78	12	0.23	2661.00	45192.00	74500	20240513	-52.42	15184	20231031	133.47	74500	-52.42	20240513	19000	86.58	20240116	74500	-52.42	20240513	15470	129.15	20231114	2.91	N	000500	5000	367 억	403649	N	N	3037	N	00	N
9	20240830	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35550	300	2	0.85	75071800	2128	3.62	35250	35550	35100	45800	24700	35250	35278.21	5.49	869	36683	35966	35533	34816	34383	35750	34600	368	10550	5000	21850	50	1	7357946	2616	13.36	0.79	12	0.03	2661.00	45192.00	74500	20240513	-52.28	15184	20231031	134.13	74500	-52.28	20240513	19000	87.11	20240116	74500	-52.28	20240513	15470	129.80	20231114	2.91	N	000500	5000	367 억	403649	N	N	3037	N	00	N
10	20240829	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35250	-1200	5	-3.29	2052987450	58047	132.85	36250	36250	35100	47350	25550	36450	35368.13	5.33	9830	37950	37200	36500	35750	35050	36850	35400	368	10900	5000	22590	50	1	7357946	2594	13.25	0.78	12	0.79	2661.00	45192.00	74500	20240513	-52.68	15184	20231031	132.15	74500	-52.68	20240513	19000	85.53	20240116	74500	-52.68	20240513	15470	127.86	20231114	2.91	N	000500	5000	367 억	392495	N	N	3036	N	00	N
11	20240829	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35300	-1150	5	-3.16	1886627800	53333	122.06	36250	36250	35100	47350	25550	36450	35374.47	5.33	9120	37950	37200	36500	35750	35050	36850	35400	368	10900	5000	22590	50	1	7357946	2597	13.27	0.78	12	0.72	2661.00	45192.00	74500	20240513	-52.62	15184	20231031	132.48	74500	-52.62	20240513	19000	85.79	20240116	74500	-52.62	20240513	15470	128.18	20231114	2.91	N	000500	5000	367 억	392495	N	N	353	N	00	N
12	20240829	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35350	-1100	5	-3.02	1653755050	46736	106.96	36250	36250	35100	47350	25550	36450	35385.01	5.33	7276	37950	37200	36500	35750	35050	36850	35400	368	10900	5000	22590	50	1	7357946	2601	13.28	0.78	12	0.64	2661.00	45192.00	74500	20240513	-52.55	15184	20231031	132.81	74500	-52.55	20240513	19000	86.05	20240116	74500	-52.55	20240513	15470	128.51	20231114	2.91	N	000500	5000	367 억	392495	N	N	353	N	00	N
13	20240829	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35150	-1300	5	-3.57	1299460300	36708	84.01	36250	36250	35100	47350	25550	36450	35399.89	5.33	2926	37950	37200	36500	35750	35050	36850	35400	368	10900	5000	22590	50	1	7357946	2586	13.21	0.78	12	0.50	2661.00	45192.00	74500	20240513	-52.82	15184	20231031	131.49	74500	-52.82	20240513	19000	85.00	20240116	74500	-52.82	20240513	15470	127.21	20231114	2.91	N	000500	5000	367 억	392495	N	N	353	N	00	N
14	20240829	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35250	-1200	5	-3.29	1112772300	31401	71.87	36250	36250	35100	47350	25550	36450	35437.45	5.33	2749	37950	37200	36500	35750	35050	36850	35400	368	10900	5000	22590	50	1	7357946	2594	13.25	0.78	12	0.43	2661.00	45192.00	74500	20240513	-52.68	15184	20231031	132.15	74500	-52.68	20240513	19000	85.53	20240116	74500	-52.68	20240513	15470	127.86	20231114	2.91	N	000500	5000	367 억	392495	N	N	353	N	00	N
15	20240829	110109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35200	-1250	5	-3.43	954758800	26912	61.59	36250	36250	35100	47350	25550	36450	35477.03	5.33	2463	37950	37200	36500	35750	35050	36850	35400	368	10900	5000	22590	50	1	7357946	2590	13.23	0.78	12	0.37	2661.00	45192.00	74500	20240513	-52.75	15184	20231031	131.82	74500	-52.75	20240513	19000	85.26	20240116	74500	-52.75	20240513	15470	127.54	20231114	2.91	N	000500	5000	367 억	392495	N	N	353	N	00	N
16	20240829	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35550	-900	5	-2.47	517283700	14566	33.34	36250	36250	35150	47350	25550	36450	35513.03	5.33	1837	37950	37200	36500	35750	35050	36850	35400	368	10900	5000	22590	50	1	7357946	2616	13.36	0.79	12	0.20	2661.00	45192.00	74500	20240513	-52.28	15184	20231031	134.13	74500	-52.28	20240513	19000	87.11	20240116	74500	-52.28	20240513	15470	129.80	20231114	2.91	N	000500	5000	367 억	392495	N	N	353	N	00	N
17	20240829	090109	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35750	-700	5	-1.92	40352400	1117	2.56	36250	36250	35750	47350	25550	36450	36125.40	5.33	-359	37950	37200	36500	35750	35050	36850	35400	368	10900	5000	22590	50	1	7357946	2630	13.43	0.79	12	0.02	2661.00	45192.00	74500	20240513	-52.01	15184	20231031	135.45	74500	-52.01	20240513	19000	88.16	20240116	74500	-52.01	20240513	15470	131.09	20231114	2.91	N	000500	5000	367 억	392495	N	N	353	N	00	N
18	20240828	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	-650	5	-1.75	1566364350	42998	85.95	36750	37250	35800	48200	26000	37100	36424.04	5.41	-5534	38300	37700	36700	36100	35100	38000	36400	368	11100	5000	23000	50	1	7357946	2682	13.70	0.81	12	0.58	2661.00	45192.00	74500	20240513	-51.07	15184	20231031	140.06	74500	-51.07	20240513	19000	91.84	20240116	74500	-51.07	20240513	15470	135.62	20231114	2.86	N	000500	5000	367 억	398064	N	N	353	N	00	N
19	20240828	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36500	-600	5	-1.62	1410092400	38713	77.39	36750	37250	35800	48200	26000	37100	36418.98	5.41	-3980	38300	37700	36700	36100	35100	38000	36400	368	11100	5000	23000	50	1	7357946	2686	13.72	0.81	12	0.53	2661.00	45192.00	74500	20240513	-51.01	15184	20231031	140.38	74500	-51.01	20240513	19000	92.11	20240116	74500	-51.01	20240513	15470	135.94	20231114	2.86	N	000500	5000	367 억	398064	N	N	361	N	00	N
20	20240828	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36450	-650	5	-1.75	1231979200	33816	67.60	36750	37250	35800	48200	26000	37100	36425.86	5.41	-3913	38300	37700	36700	36100	35100	38000	36400	368	11100	5000	23000	50	1	7357946	2682	13.70	0.81	12	0.46	2661.00	45192.00	74500	20240513	-51.07	15184	20231031	140.06	74500	-51.07	20240513	19000	91.84	20240116	74500	-51.07	20240513	15470	135.62	20231114	2.86	N	000500	5000	367 억	398064	N	N	361	N	00	N
21	20240828	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36200	-900	5	-2.43	1104173900	30300	60.57	36750	37250	35800	48200	26000	37100	36434.80	5.41	-4026	38300	37700	36700	36100	35100	38000	36400	368	11100	5000	23000	50	1	7357946	2664	13.60	0.80	12	0.41	2661.00	45192.00	74500	20240513	-51.41	15184	20231031	138.41	74500	-51.41	20240513	19000	90.53	20240116	74500	-51.41	20240513	15470	134.00	20231114	2.86	N	000500	5000	367 억	398064	N	N	361	N	00	N
22	20240828	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36000	-1100	5	-2.96	832801900	22753	45.48	36750	37250	36000	48200	26000	37100	36595.19	5.41	-5235	38300	37700	36700	36100	35100	38000	36400	368	11100	5000	23000	50	1	7357946	2649	13.53	0.80	12	0.31	2661.00	45192.00	74500	20240513	-51.68	15184	20231031	137.09	74500	-51.68	20240513	19000	89.47	20240116	74500	-51.68	20240513	15470	132.71	20231114	2.86	N	000500	5000	367 억	398064	N	N	361	N	00	N
23	20240828	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36250	-850	5	-2.29	706316600	19252	38.48	36750	37250	36200	48200	26000	37100	36681.44	5.41	-4551	38300	37700	36700	36100	35100	38000	36400	368	11100	5000	23000	50	1	7357946	2667	13.62	0.80	12	0.26	2661.00	45192.00	74500	20240513	-51.34	15184	20231031	138.74	74500	-51.34	20240513	19000	90.79	20240116	74500	-51.34	20240513	15470	134.32	20231114	2.86	N	000500	5000	367 억	398064	N	N	361	N	00	N
24	20240828	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36700	-400	5	-1.08	379474450	10283	20.56	36750	37250	36700	48200	26000	37100	36897.17	5.41	-2358	38300	37700	36700	36100	35100	38000	36400	368	11100	5000	23000	50	1	7357946	2700	13.79	0.81	12	0.14	2661.00	45192.00	74500	20240513	-50.74	15184	20231031	141.70	74500	-50.74	20240513	19000	93.16	20240116	74500	-50.74	20240513	15470	137.23	20231114	2.86	N	000500	5000	367 억	398064	N	N	361	N	00	N
25	20240828	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-250	5	-0.67	18408600	498	1.00	36750	36850	36750	48200	26000	37100	36760.61	5.41	-14	38300	37700	36700	36100	35100	38000	36400	368	11100	5000	23000	50	1	7357946	2711	13.85	0.82	12	0.01	2661.00	45192.00	74500	20240513	-50.54	15184	20231031	142.69	74500	-50.54	20240513	19000	93.95	20240116	74500	-50.54	20240513	15470	138.20	20231114	2.86	N	000500	5000	367 억	398064	N	N	361	N	00	N
26	20240827	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	350	2	0.95	1807911350	49545	75.47	36200	37300	35700	47750	25750	36750	36489.85	5.34	3833	39916	38332	37466	35882	35016	37900	35450	368	11000	5000	22780	50	1	7357946	2730	13.94	0.82	12	0.67	2661.00	45192.00	74500	20240513	-50.20	15184	20231031	144.34	74500	-50.20	20240513	19000	95.26	20240116	74500	-50.20	20240513	15470	139.82	20231114	2.91	N	000500	5000	367 억	392966	N	N	361	N	00	N
27	20240827	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	350	2	0.95	1720734150	47198	71.90	36200	37300	35700	47750	25750	36750	36457.55	5.34	3766	39916	38332	37466	35882	35016	37900	35450	368	11000	5000	22780	50	1	7357946	2730	13.94	0.82	12	0.64	2661.00	45192.00	74500	20240513	-50.20	15184	20231031	144.34	74500	-50.20	20240513	19000	95.26	20240116	74500	-50.20	20240513	15470	139.82	20231114	2.91	N	000500	5000	367 억	392966	N	N	108	N	00	N
28	20240827	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	350	2	0.95	1395087050	38442	58.56	36200	37300	35700	47750	25750	36750	36290.27	5.34	7548	39916	38332	37466	35882	35016	37900	35450	368	11000	5000	22780	50	1	7357946	2730	13.94	0.82	12	0.52	2661.00	45192.00	74500	20240513	-50.20	15184	20231031	144.34	74500	-50.20	20240513	19000	95.26	20240116	74500	-50.20	20240513	15470	139.82	20231114	2.91	N	000500	5000	367 억	392966	N	N	108	N	00	N
29	20240827	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36600	-150	5	-0.41	1125254150	31150	47.45	36200	36700	35700	47750	25750	36750	36123.00	5.34	7110	39916	38332	37466	35882	35016	37900	35450	368	11000	5000	22780	50	1	7357946	2693	13.75	0.81	12	0.42	2661.00	45192.00	74500	20240513	-50.87	15184	20231031	141.04	74500	-50.87	20240513	19000	92.63	20240116	74500	-50.87	20240513	15470	136.59	20231114	2.91	N	000500	5000	367 억	392966	N	N	108	N	00	N
30	20240827	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36700	-50	5	-0.14	1044397450	28937	44.08	36200	36700	35700	47750	25750	36750	36091.29	5.34	7299	39916	38332	37466	35882	35016	37900	35450	368	11000	5000	22780	50	1	7357946	2700	13.79	0.81	12	0.39	2661.00	45192.00	74500	20240513	-50.74	15184	20231031	141.70	74500	-50.74	20240513	19000	93.16	20240116	74500	-50.74	20240513	15470	137.23	20231114	2.91	N	000500	5000	367 억	392966	N	N	108	N	00	N
31	20240827	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36250	-500	5	-1.36	860799700	23874	36.37	36200	36650	35700	47750	25750	36750	36054.90	5.34	6984	39916	38332	37466	35882	35016	37900	35450	368	11000	5000	22780	50	1	7357946	2667	13.62	0.80	12	0.32	2661.00	45192.00	74500	20240513	-51.34	15184	20231031	138.74	74500	-51.34	20240513	19000	90.79	20240116	74500	-51.34	20240513	15470	134.32	20231114	2.91	N	000500	5000	367 억	392966	N	N	108	N	00	N
32	20240827	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36200	-550	5	-1.50	685684150	19042	29.01	36200	36650	35700	47750	25750	36750	36007.64	5.34	5499	39916	38332	37466	35882	35016	37900	35450	368	11000	5000	22780	50	1	7357946	2664	13.60	0.80	12	0.26	2661.00	45192.00	74500	20240513	-51.41	15184	20231031	138.41	74500	-51.41	20240513	19000	90.53	20240116	74500	-51.41	20240513	15470	134.00	20231114	2.91	N	000500	5000	367 억	392966	N	N	108	N	00	N
33	20240827	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36650	-100	5	-0.27	27816100	767	1.17	36200	36650	36200	47750	25750	36750	36242.27	5.34	351	39916	38332	37466	35882	35016	37900	35450	368	11000	5000	22780	50	1	7357946	2697	13.77	0.81	12	0.01	2661.00	45192.00	74500	20240513	-50.81	15184	20231031	141.37	74500	-50.81	20240513	19000	92.89	20240116	74500	-50.81	20240513	15470	136.91	20231114	2.91	N	000500	5000	367 억	392966	N	N	108	N	00	N
34	20240826	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36750	-1700	5	-4.42	2390522800	63963	94.45	38450	39050	36600	49950	26950	38450	37374.38	5.54	-13596	39983	39216	37983	37216	35983	39600	37600	368	11500	5000	23830	50	1	7357946	2704	13.81	0.81	12	0.87	2661.00	45192.00	74500	20240513	-50.67	15184	20231031	142.03	74500	-50.67	20240513	19000	93.42	20240116	74500	-50.67	20240513	15470	137.56	20231114	2.79	N	000500	5000	367 억	407574	N	N	108	N	00	N
35	20240826	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36850	-1600	5	-4.16	2088494050	55734	82.30	38450	39050	36700	49950	26950	38450	37472.15	5.54	-12037	39983	39216	37983	37216	35983	39600	37600	368	11500	5000	23830	50	1	7357946	2711	13.85	0.82	12	0.76	2661.00	45192.00	74500	20240513	-50.54	15184	20231031	142.69	74500	-50.54	20240513	19000	93.95	20240116	74500	-50.54	20240513	15470	138.20	20231114	2.79	N	000500	5000	367 억	407574	N	N	268	N	00	N
36	20240826	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36900	-1550	5	-4.03	1781999350	47404	70.00	38450	39050	36800	49950	26950	38450	37591.35	5.54	-9921	39983	39216	37983	37216	35983	39600	37600	368	11500	5000	23830	50	1	7357946	2715	13.87	0.82	12	0.64	2661.00	45192.00	74500	20240513	-50.47	15184	20231031	143.02	74500	-50.47	20240513	19000	94.21	20240116	74500	-50.47	20240513	15470	138.53	20231114	2.79	N	000500	5000	367 억	407574	N	N	268	N	00	N
37	20240826	130108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37000	-1450	5	-3.77	1542015050	40896	60.39	38450	39050	36950	49950	26950	38450	37705.37	5.54	-8405	39983	39216	37983	37216	35983	39600	37600	368	11500	5000	23830	50	1	7357946	2722	13.90	0.82	12	0.56	2661.00	45192.00	74500	20240513	-50.34	15184	20231031	143.68	74500	-50.34	20240513	19000	94.74	20240116	74500	-50.34	20240513	15470	139.17	20231114	2.79	N	000500	5000	367 억	407574	N	N	268	N	00	N
38	20240826	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	-1250	5	-3.25	1268357700	33520	49.50	38450	39050	37100	49950	26950	38450	37838.43	5.54	-4844	39983	39216	37983	37216	35983	39600	37600	368	11500	5000	23830	50	1	7357946	2737	13.98	0.82	12	0.46	2661.00	45192.00	74500	20240513	-50.07	15184	20231031	144.99	74500	-50.07	20240513	19000	95.79	20240116	74500	-50.07	20240513	15470	140.47	20231114	2.79	N	000500	5000	367 억	407574	N	N	268	N	00	N
39	20240826	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-850	5	-2.21	878706350	23092	34.10	38450	39050	37550	49950	26950	38450	38052.04	5.54	-3189	39983	39216	37983	37216	35983	39600	37600	368	11500	5000	23830	50	1	7357946	2767	14.13	0.83	12	0.31	2661.00	45192.00	74500	20240513	-49.53	15184	20231031	147.63	74500	-49.53	20240513	19000	97.89	20240116	74500	-49.53	20240513	15470	143.05	20231114	2.79	N	000500	5000	367 억	407574	N	N	268	N	00	N
40	20240826	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	-550	5	-1.43	526948700	13768	20.33	38450	39050	37700	49950	26950	38450	38273.16	5.54	-1312	39983	39216	37983	37216	35983	39600	37600	368	11500	5000	23830	50	1	7357946	2789	14.24	0.84	12	0.19	2661.00	45192.00	74500	20240513	-49.13	15184	20231031	149.60	74500	-49.13	20240513	19000	99.47	20240116	74500	-49.13	20240513	15470	144.99	20231114	2.79	N	000500	5000	367 억	407574	N	N	268	N	00	N
41	20240826	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	50	2	0.13	65044450	1691	2.50	38450	38500	38400	49950	26950	38450	38465.28	5.54	-105	39983	39216	37983	37216	35983	39600	37600	368	11500	5000	23830	50	1	7357946	2833	14.47	0.85	12	0.02	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	2.79	N	000500	5000	367 억	407574	N	N	268	N	00	N
42	20240823	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	800	2	2.12	2542705700	67009	30.02	36900	38750	36750	48900	26400	37650	37945.33	5.27	18561	44116	40882	39266	36032	34416	40075	35225	368	11250	5000	23340	50	1	7357946	2829	14.45	0.85	12	0.91	2661.00	45192.00	74500	20240513	-48.39	15184	20231031	153.23	74500	-48.39	20240513	19000	102.37	20240116	74500	-48.39	20240513	15470	148.55	20231114	2.80	N	000500	5000	367 억	387623	N	N	268	N	00	N
43	20240823	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	750	2	1.99	2307026250	60871	27.27	36900	38750	36750	48900	26400	37650	37900.26	5.27	15425	44116	40882	39266	36032	34416	40075	35225	368	11250	5000	23340	50	1	7357946	2825	14.43	0.85	12	0.83	2661.00	45192.00	74500	20240513	-48.46	15184	20231031	152.90	74500	-48.46	20240513	19000	102.11	20240116	74500	-48.46	20240513	15470	148.22	20231114	2.80	N	000500	5000	367 억	387623	N	N	76	N	00	N
44	20240823	140108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	450	2	1.20	1699872700	45092	20.20	36900	38300	36750	48900	26400	37650	37697.88	5.27	13738	44116	40882	39266	36032	34416	40075	35225	368	11250	5000	23340	50	1	7357946	2803	14.32	0.84	12	0.61	2661.00	45192.00	74500	20240513	-48.86	15184	20231031	150.92	74500	-48.86	20240513	19000	100.53	20240116	74500	-48.86	20240513	15470	146.28	20231114	2.80	N	000500	5000	367 억	387623	N	N	76	N	00	N
45	20240823	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	250	2	0.66	1395744650	37079	16.61	36900	38300	36750	48900	26400	37650	37642.46	5.27	10015	44116	40882	39266	36032	34416	40075	35225	368	11250	5000	23340	50	1	7357946	2789	14.24	0.84	12	0.50	2661.00	45192.00	74500	20240513	-49.13	15184	20231031	149.60	74500	-49.13	20240513	19000	99.47	20240116	74500	-49.13	20240513	15470	144.99	20231114	2.80	N	000500	5000	367 억	387623	N	N	76	N	00	N
46	20240823	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	50	2	0.13	1167844350	31049	13.91	36900	38300	36750	48900	26400	37650	37612.94	5.27	7249	44116	40882	39266	36032	34416	40075	35225	368	11250	5000	23340	50	1	7357946	2774	14.17	0.83	12	0.42	2661.00	45192.00	74500	20240513	-49.40	15184	20231031	148.29	74500	-49.40	20240513	19000	98.42	20240116	74500	-49.40	20240513	15470	143.70	20231114	2.80	N	000500	5000	367 억	387623	N	N	76	N	00	N
47	20240823	110108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	0	3	0.00	994378750	26455	11.85	36900	38300	36750	48900	26400	37650	37587.55	5.27	4837	44116	40882	39266	36032	34416	40075	35225	368	11250	5000	23340	50	1	7357946	2770	14.15	0.83	12	0.36	2661.00	45192.00	74500	20240513	-49.46	15184	20231031	147.96	74500	-49.46	20240513	19000	98.16	20240116	74500	-49.46	20240513	15470	143.37	20231114	2.80	N	000500	5000	367 억	387623	N	N	76	N	00	N
48	20240823	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	250	2	0.66	736847100	19643	8.80	36900	38300	36750	48900	26400	37650	37511.94	5.27	3737	44116	40882	39266	36032	34416	40075	35225	368	11250	5000	23340	50	1	7357946	2789	14.24	0.84	12	0.27	2661.00	45192.00	74500	20240513	-49.13	15184	20231031	149.60	74500	-49.13	20240513	19000	99.47	20240116	74500	-49.13	20240513	15470	144.99	20231114	2.80	N	000500	5000	367 억	387623	N	N	76	N	00	N
49	20240823	090108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	36900	-750	5	-1.99	50781800	1377	0.62	36900	36950	36850	48900	26400	37650	36878.02	5.27	-155	44116	40882	39266	36032	34416	40075	35225	368	11250	5000	23340	50	1	7357946	2715	13.87	0.82	12	0.02	2661.00	45192.00	74500	20240513	-50.47	15184	20231031	143.02	74500	-50.47	20240513	19000	94.21	20240116	74500	-50.47	20240513	15470	138.53	20231114	2.80	N	000500	5000	367 억	387623	N	N	76	N	00	N
50	20240822	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-1400	5	-3.59	8772973450	220891	406.77	41500	42500	37650	50700	27350	39050	39718.34	6.19	-67527	40616	39832	39316	38532	38016	39575	38275	368	11650	5000	24210	50	1	7357946	2770	14.15	0.83	12	3.00	2661.00	45192.00	74500	20240513	-49.46	15184	20231031	147.96	74500	-49.46	20240513	19000	98.16	20240116	74500	-49.46	20240513	15470	143.37	20231114	2.79	N	000500	5000	367 억	455209	N	N	76	N	00	N
51	20240822	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-1050	5	-2.69	8329440300	209163	385.18	41500	42500	37950	50700	27350	39050	39822.72	6.19	-67206	40616	39832	39316	38532	38016	39575	38275	368	11650	5000	24210	50	1	7357946	2796	14.28	0.84	12	2.84	2661.00	45192.00	74500	20240513	-48.99	15184	20231031	150.26	74500	-48.99	20240513	19000	100.00	20240116	74500	-48.99	20240513	15470	145.64	20231114	2.79	N	000500	5000	367 억	455209	N	N	182	N	00	N
52	20240822	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	-900	5	-2.30	7806225300	195397	359.83	41500	42500	37950	50700	27350	39050	39950.59	6.19	-61642	40616	39832	39316	38532	38016	39575	38275	368	11650	5000	24210	50	1	7357946	2807	14.34	0.84	12	2.66	2661.00	45192.00	74500	20240513	-48.79	15184	20231031	151.25	74500	-48.79	20240513	19000	100.79	20240116	74500	-48.79	20240513	15470	146.61	20231114	2.79	N	000500	5000	367 억	455209	N	N	182	N	00	N
53	20240822	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	-950	5	-2.43	7532690650	188228	346.63	41500	42500	37950	50700	27350	39050	40018.97	6.19	-61745	40616	39832	39316	38532	38016	39575	38275	368	11650	5000	24210	50	1	7357946	2803	14.32	0.84	12	2.56	2661.00	45192.00	74500	20240513	-48.86	15184	20231031	150.92	74500	-48.86	20240513	19000	100.53	20240116	74500	-48.86	20240513	15470	146.28	20231114	2.79	N	000500	5000	367 억	455209	N	N	182	N	00	N
54	20240822	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	-900	5	-2.30	7053139250	175638	323.44	41500	42500	38150	50700	27350	39050	40157.25	6.19	-59299	40616	39832	39316	38532	38016	39575	38275	368	11650	5000	24210	50	1	7357946	2807	14.34	0.84	12	2.39	2661.00	45192.00	74500	20240513	-48.79	15184	20231031	151.25	74500	-48.79	20240513	19000	100.79	20240116	74500	-48.79	20240513	15470	146.61	20231114	2.79	N	000500	5000	367 억	455209	N	N	182	N	00	N
55	20240822	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39000	-50	5	-0.13	6306770650	156260	287.76	41500	42500	38750	50700	27350	39050	40360.75	6.19	-54664	40616	39832	39316	38532	38016	39575	38275	368	11650	5000	24210	50	1	7357946	2870	14.66	0.86	12	2.12	2661.00	45192.00	74500	20240513	-47.65	15184	20231031	156.85	74500	-47.65	20240513	19000	105.26	20240116	74500	-47.65	20240513	15470	152.10	20231114	2.79	N	000500	5000	367 억	455209	N	N	182	N	00	N
56	20240822	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38950	-100	5	-0.26	5280897850	129940	239.29	41500	42500	38850	50700	27350	39050	40641.05	6.19	-40793	40616	39832	39316	38532	38016	39575	38275	368	11650	5000	24210	50	1	7357946	2866	14.64	0.86	12	1.77	2661.00	45192.00	74500	20240513	-47.72	15184	20231031	156.52	74500	-47.72	20240513	19000	105.00	20240116	74500	-47.72	20240513	15470	151.78	20231114	2.79	N	000500	5000	367 억	455209	N	N	182	N	00	N
57	20240822	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41950	2900	2	7.43	1238612300	29690	54.67	41500	42500	41450	50700	27350	39050	41718.16	6.19	-1550	40616	39832	39316	38532	38016	39575	38275	368	11650	5000	24210	50	1	7357946	3087	15.76	0.93	12	0.40	2661.00	45192.00	74500	20240513	-43.69	15184	20231031	176.28	74500	-43.69	20240513	19000	120.79	20240116	74500	-43.69	20240513	15470	171.17	20231114	2.79	N	000500	5000	367 억	455209	N	N	182	N	00	N
58	20240821	160108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	-750	5	-1.88	1703327550	43402	63.28	40000	40100	38800	51700	27900	39800	39245.38	6.30	-8140	41666	40732	40216	39282	38766	40475	39025	368	11900	5000	24670	50	1	7357946	2873	14.67	0.86	12	0.59	2661.00	45192.00	74500	20240513	-47.58	15184	20231031	157.18	74500	-47.58	20240513	19000	105.53	20240116	74500	-47.58	20240513	15470	152.42	20231114	2.48	N	000500	5000	367 억	463724	N	N	182	N	00	N
59	20240821	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39200	-600	5	-1.51	1526555500	38879	56.68	40000	40100	38800	51700	27900	39800	39264.27	6.30	-7254	41666	40732	40216	39282	38766	40475	39025	368	11900	5000	24670	50	1	7357946	2884	14.73	0.87	12	0.53	2661.00	45192.00	74500	20240513	-47.38	15184	20231031	158.17	74500	-47.38	20240513	19000	106.32	20240116	74500	-47.38	20240513	15470	153.39	20231114	2.48	N	000500	5000	367 억	463724	N	N	85	N	00	N
60	20240821	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39000	-800	5	-2.01	1327645100	33788	49.26	40000	40100	38800	51700	27900	39800	39293.39	6.30	-8791	41666	40732	40216	39282	38766	40475	39025	368	11900	5000	24670	50	1	7357946	2870	14.66	0.86	12	0.46	2661.00	45192.00	74500	20240513	-47.65	15184	20231031	156.85	74500	-47.65	20240513	19000	105.26	20240116	74500	-47.65	20240513	15470	152.10	20231114	2.48	N	000500	5000	367 억	463724	N	N	85	N	00	N
61	20240821	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39050	-750	5	-1.88	1193376300	30348	44.24	40000	40100	38800	51700	27900	39800	39323.06	6.30	-8293	41666	40732	40216	39282	38766	40475	39025	368	11900	5000	24670	50	1	7357946	2873	14.67	0.86	12	0.41	2661.00	45192.00	74500	20240513	-47.58	15184	20231031	157.18	74500	-47.58	20240513	19000	105.53	20240116	74500	-47.58	20240513	15470	152.42	20231114	2.48	N	000500	5000	367 억	463724	N	N	85	N	00	N
62	20240821	120108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39150	-650	5	-1.63	1113915700	28314	41.28	40000	40100	38800	51700	27900	39800	39341.52	6.30	-8180	41666	40732	40216	39282	38766	40475	39025	368	11900	5000	24670	50	1	7357946	2881	14.71	0.87	12	0.38	2661.00	45192.00	74500	20240513	-47.45	15184	20231031	157.84	74500	-47.45	20240513	19000	106.05	20240116	74500	-47.45	20240513	15470	153.07	20231114	2.48	N	000500	5000	367 억	463724	N	N	85	N	00	N
63	20240821	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39200	-600	5	-1.51	1004900150	25527	37.22	40000	40100	38800	51700	27900	39800	39366.17	6.30	-7960	41666	40732	40216	39282	38766	40475	39025	368	11900	5000	24670	50	1	7357946	2884	14.73	0.87	12	0.35	2661.00	45192.00	74500	20240513	-47.38	15184	20231031	158.17	74500	-47.38	20240513	19000	106.32	20240116	74500	-47.38	20240513	15470	153.39	20231114	2.48	N	000500	5000	367 억	463724	N	N	85	N	00	N
64	20240821	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39500	-300	5	-0.75	608394150	15367	22.40	40000	40100	39100	51700	27900	39800	39590.95	6.30	-4353	41666	40732	40216	39282	38766	40475	39025	368	11900	5000	24670	50	1	7357946	2906	14.84	0.87	12	0.21	2661.00	45192.00	74500	20240513	-46.98	15184	20231031	160.14	74500	-46.98	20240513	19000	107.89	20240116	74500	-46.98	20240513	15470	155.33	20231114	2.48	N	000500	5000	367 억	463724	N	N	85	N	00	N
65	20240821	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39100	-700	5	-1.76	60384900	1524	2.22	40000	40000	39100	51700	27900	39800	39622.64	6.30	-979	41666	40732	40216	39282	38766	40475	39025	368	11900	5000	24670	50	1	7357946	2877	14.69	0.87	12	0.02	2661.00	45192.00	74500	20240513	-47.52	15184	20231031	157.51	74500	-47.52	20240513	19000	105.79	20240116	74500	-47.52	20240513	15470	152.75	20231114	2.48	N	000500	5000	367 억	463724	N	N	85	N	00	N
66	20240820	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39800	300	2	0.76	2740771500	67861	83.40	40200	41150	39700	51300	27650	39500	40388.33	6.08	12553	41100	40300	39850	39050	38600	40075	38825	368	11800	5000	24490	50	1	7357946	2928	14.96	0.88	12	0.92	2661.00	45192.00	74500	20240513	-46.58	15184	20231031	162.12	74500	-46.58	20240513	19000	109.47	20240116	74500	-46.58	20240513	15470	157.27	20231114	2.53	N	000500	5000	367 억	447191	N	N	85	N	00	N
67	20240820	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40000	500	2	1.27	2581840400	63871	78.50	40200	41150	39700	51300	27650	39500	40422.73	6.08	11291	41100	40300	39850	39050	38600	40075	38825	368	11800	5000	24490	50	1	7357946	2943	15.03	0.89	12	0.87	2661.00	45192.00	74500	20240513	-46.31	15184	20231031	163.44	74500	-46.31	20240513	19000	110.53	20240116	74500	-46.31	20240513	15470	158.56	20231114	2.53	N	000500	5000	367 억	447191	N	N	380	N	00	N
68	20240820	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	650	2	1.65	2260181400	55811	68.59	40200	41150	39850	51300	27650	39500	40497.06	6.08	13204	41100	40300	39850	39050	38600	40075	38825	368	11800	5000	24490	50	1	7357946	2954	15.09	0.89	12	0.76	2661.00	45192.00	74500	20240513	-46.11	15184	20231031	164.42	74500	-46.11	20240513	19000	111.32	20240116	74500	-46.11	20240513	15470	159.53	20231114	2.53	N	000500	5000	367 억	447191	N	N	380	N	00	N
69	20240820	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40050	550	2	1.39	2020437700	49813	61.22	40200	41150	40000	51300	27650	39500	40560.45	6.08	12498	41100	40300	39850	39050	38600	40075	38825	368	11800	5000	24490	50	1	7357946	2947	15.05	0.89	12	0.68	2661.00	45192.00	74500	20240513	-46.24	15184	20231031	163.76	74500	-46.24	20240513	19000	110.79	20240116	74500	-46.24	20240513	15470	158.89	20231114	2.53	N	000500	5000	367 억	447191	N	N	380	N	00	N
70	20240820	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40500	1000	2	2.53	1800262350	44333	54.49	40200	41150	40000	51300	27650	39500	40607.73	6.08	13190	41100	40300	39850	39050	38600	40075	38825	368	11800	5000	24490	50	1	7357946	2980	15.22	0.90	12	0.60	2661.00	45192.00	74500	20240513	-45.64	15184	20231031	166.73	74500	-45.64	20240513	19000	113.16	20240116	74500	-45.64	20240513	15470	161.80	20231114	2.53	N	000500	5000	367 억	447191	N	N	380	N	00	N
71	20240820	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40350	850	2	2.15	1603798600	39483	48.53	40200	41150	40000	51300	27650	39500	40619.98	6.08	11329	41100	40300	39850	39050	38600	40075	38825	368	11800	5000	24490	50	1	7357946	2969	15.16	0.89	12	0.54	2661.00	45192.00	74500	20240513	-45.84	15184	20231031	165.74	74500	-45.84	20240513	19000	112.37	20240116	74500	-45.84	20240513	15470	160.83	20231114	2.53	N	000500	5000	367 억	447191	N	N	380	N	00	N
72	20240820	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40400	900	2	2.28	1361204200	33466	41.13	40200	41150	40000	51300	27650	39500	40674.24	6.08	11088	41100	40300	39850	39050	38600	40075	38825	368	11800	5000	24490	50	1	7357946	2973	15.18	0.89	12	0.45	2661.00	45192.00	74500	20240513	-45.77	15184	20231031	166.07	74500	-45.77	20240513	19000	112.63	20240116	74500	-45.77	20240513	15470	161.15	20231114	2.53	N	000500	5000	367 억	447191	N	N	380	N	00	N
73	20240820	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40250	750	2	1.90	46520750	1159	1.42	40200	40300	40000	51300	27650	39500	40138.70	6.08	297	41100	40300	39850	39050	38600	40075	38825	368	11800	5000	24490	50	1	7357946	2962	15.13	0.89	12	0.02	2661.00	45192.00	74500	20240513	-45.97	15184	20231031	165.08	74500	-45.97	20240513	19000	111.84	20240116	74500	-45.97	20240513	15470	160.18	20231114	2.53	N	000500	5000	367 억	447191	N	N	380	N	00	N
74	20240819	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39500	-900	5	-2.23	3218908950	80898	45.79	40650	40650	39400	52500	28300	40400	39788.08	5.99	6052	43600	42000	40850	39250	38100	41425	38675	368	12100	5000	25040	50	1	7357946	2906	14.84	0.87	12	1.10	2661.00	45192.00	74500	20240513	-46.98	15184	20231031	160.14	74500	-46.98	20240513	19000	107.89	20240116	74500	-46.98	20240513	15470	155.33	20231114	2.60	N	000500	5000	367 억	440532	N	N	380	N	00	N
75	20240819	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39600	-800	5	-1.98	3052024050	76678	43.40	40650	40650	39400	52500	28300	40400	39801.25	5.99	4556	43600	42000	40850	39250	38100	41425	38675	368	12100	5000	25040	50	1	7357946	2914	14.88	0.88	12	1.04	2661.00	45192.00	74500	20240513	-46.85	15184	20231031	160.80	74500	-46.85	20240513	19000	108.42	20240116	74500	-46.85	20240513	15470	155.98	20231114	2.60	N	000500	5000	367 억	440532	N	N	489	N	00	N
76	20240819	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39500	-900	5	-2.23	2581613850	64792	36.67	40650	40650	39400	52500	28300	40400	39842.57	5.99	-2030	43600	42000	40850	39250	38100	41425	38675	368	12100	5000	25040	50	1	7357946	2906	14.84	0.87	12	0.88	2661.00	45192.00	74500	20240513	-46.98	15184	20231031	160.14	74500	-46.98	20240513	19000	107.89	20240116	74500	-46.98	20240513	15470	155.33	20231114	2.60	N	000500	5000	367 억	440532	N	N	489	N	00	N
77	20240819	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39650	-750	5	-1.86	2330559350	58444	33.08	40650	40650	39400	52500	28300	40400	39874.64	5.99	-2877	43600	42000	40850	39250	38100	41425	38675	368	12100	5000	25040	50	1	7357946	2917	14.90	0.88	12	0.79	2661.00	45192.00	74500	20240513	-46.78	15184	20231031	161.13	74500	-46.78	20240513	19000	108.68	20240116	74500	-46.78	20240513	15470	156.30	20231114	2.60	N	000500	5000	367 억	440532	N	N	489	N	00	N
78	20240819	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39600	-800	5	-1.98	1733762600	43344	24.53	40650	40650	39550	52500	28300	40400	39997.83	5.99	-5793	43600	42000	40850	39250	38100	41425	38675	368	12100	5000	25040	50	1	7357946	2914	14.88	0.88	12	0.59	2661.00	45192.00	74500	20240513	-46.85	15184	20231031	160.80	74500	-46.85	20240513	19000	108.42	20240116	74500	-46.85	20240513	15470	155.98	20231114	2.60	N	000500	5000	367 억	440532	N	N	489	N	00	N
79	20240819	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40000	-400	5	-0.99	1450947000	36227	20.50	40650	40650	39750	52500	28300	40400	40049.21	5.99	-5622	43600	42000	40850	39250	38100	41425	38675	368	12100	5000	25040	50	1	7357946	2943	15.03	0.89	12	0.49	2661.00	45192.00	74500	20240513	-46.31	15184	20231031	163.44	74500	-46.31	20240513	19000	110.53	20240116	74500	-46.31	20240513	15470	158.56	20231114	2.60	N	000500	5000	367 억	440532	N	N	489	N	00	N
80	20240819	100108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39850	-550	5	-1.36	1036016750	25813	14.61	40650	40650	39800	52500	28300	40400	40132.98	5.99	-3251	43600	42000	40850	39250	38100	41425	38675	368	12100	5000	25040	50	1	7357946	2932	14.98	0.88	12	0.35	2661.00	45192.00	74500	20240513	-46.51	15184	20231031	162.45	74500	-46.51	20240513	19000	109.74	20240116	74500	-46.51	20240513	15470	157.60	20231114	2.60	N	000500	5000	367 억	440532	N	N	489	N	00	N
81	20240819	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40400	0	3	0.00	141759550	3499	1.98	40650	40650	40400	52500	28300	40400	40522.72	5.99	-1688	43600	42000	40850	39250	38100	41425	38675	368	12100	5000	25040	50	1	7357946	2973	15.18	0.89	12	0.05	2661.00	45192.00	74500	20240513	-45.77	15184	20231031	166.07	74500	-45.77	20240513	19000	112.63	20240116	74500	-45.77	20240513	15470	161.15	20231114	2.60	N	000500	5000	367 억	440532	N	N	489	N	00	N
82	20240816	160107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	40400	-800	5	-1.94	7098048550	175060	94.98	41800	42450	39700	53500	28850	41200	40546.61	6.73	-55840	44233	42716	41233	39716	38233	43475	40475	368	12300	5000	25540	50	1	7357946	2973	15.18	0.89	12	2.38	2661.00	45192.00	74500	20240513	-45.77	15184	20231031	166.07	74500	-45.77	20240513	19000	112.63	20240116	74500	-45.77	20240513	15470	161.15	20231114	2.63	N	000500	5000	367 억	495416	N	N	489	N	00	N
83	20240816	150107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	40450	-750	5	-1.82	6701804750	165277	89.67	41800	42450	39700	53500	28850	41200	40548.92	6.73	-55080	44233	42716	41233	39716	38233	43475	40475	368	12300	5000	25540	50	1	7357946	2976	15.20	0.90	12	2.25	2661.00	45192.00	74500	20240513	-45.70	15184	20231031	166.40	74500	-45.70	20240513	19000	112.89	20240116	74500	-45.70	20240513	15470	161.47	20231114	2.63	N	000500	5000	367 억	495416	N	N	357	N	00	N
84	20240816	140107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39700	-1500	5	-3.64	5406774500	133358	72.35	41800	42450	39700	53500	28850	41200	40543.30	6.73	-49827	44233	42716	41233	39716	38233	43475	40475	368	12300	5000	25540	50	1	7357946	2921	14.92	0.88	12	1.81	2661.00	45192.00	74500	20240513	-46.71	15184	20231031	161.46	74500	-46.71	20240513	19000	108.95	20240116	74500	-46.71	20240513	15470	156.63	20231114	2.63	N	000500	5000	367 억	495416	N	N	357	N	00	N
85	20240816	130107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39850	-1350	5	-3.28	4617021300	113529	61.60	41800	42450	39800	53500	28850	41200	40668.20	6.73	-38645	44233	42716	41233	39716	38233	43475	40475	368	12300	5000	25540	50	1	7357946	2932	14.98	0.88	12	1.54	2661.00	45192.00	74500	20240513	-46.51	15184	20231031	162.45	74500	-46.51	20240513	19000	109.74	20240116	74500	-46.51	20240513	15470	157.60	20231114	2.63	N	000500	5000	367 억	495416	N	N	357	N	00	N
86	20240816	120107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39950	-1250	5	-3.03	4099435350	100554	54.56	41800	42450	39850	53500	28850	41200	40768.49	6.73	-34992	44233	42716	41233	39716	38233	43475	40475	368	12300	5000	25540	50	1	7357946	2939	15.01	0.88	12	1.37	2661.00	45192.00	74500	20240513	-46.38	15184	20231031	163.11	74500	-46.38	20240513	19000	110.26	20240116	74500	-46.38	20240513	15470	158.24	20231114	2.63	N	000500	5000	367 억	495416	N	N	357	N	00	N
87	20240816	110107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	40100	-1100	5	-2.67	3215674450	78469	42.57	41800	42450	40100	53500	28850	41200	40980.18	6.73	-26117	44233	42716	41233	39716	38233	43475	40475	368	12300	5000	25540	50	1	7357946	2951	15.07	0.89	12	1.07	2661.00	45192.00	74500	20240513	-46.17	15184	20231031	164.09	74500	-46.17	20240513	19000	111.05	20240116	74500	-46.17	20240513	15470	159.21	20231114	2.63	N	000500	5000	367 억	495416	N	N	357	N	00	N
88	20240816	100107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	40550	-650	5	-1.58	2130457000	51521	27.95	41800	42450	40200	53500	28850	41200	41351.24	6.73	-14209	44233	42716	41233	39716	38233	43475	40475	368	12300	5000	25540	50	1	7357946	2984	15.24	0.90	12	0.70	2661.00	45192.00	74500	20240513	-45.57	15184	20231031	167.06	74500	-45.57	20240513	19000	113.42	20240116	74500	-45.57	20240513	15470	162.12	20231114	2.63	N	000500	5000	367 억	495416	N	N	357	N	00	N
89	20240816	090107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	42350	1150	2	2.79	148502250	3529	1.91	41800	42450	41650	53500	28850	41200	42081.05	6.73	-1230	44233	42716	41233	39716	38233	43475	40475	368	12300	5000	25540	50	1	7357946	3116	15.92	0.94	12	0.05	2661.00	45192.00	74500	20240513	-43.15	15184	20231031	178.91	74500	-43.15	20240513	19000	122.89	20240116	74500	-43.15	20240513	15470	173.76	20231114	2.63	N	000500	5000	367 억	495416	N	N	357	N	00	N
90	20240814	160107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	41200	2100	2	5.37	7487181750	181156	366.20	39950	42750	39750	50800	27400	39100	41330.60	6.41	26017	40933	40016	39283	38366	37633	39650	38000	368	11700	5000	24240	50	1	7357946	3031	15.48	0.91	12	2.46	2661.00	45192.00	74500	20240513	-44.70	15184	20231031	171.34	74500	-44.70	20240513	19000	116.84	20240116	74500	-44.70	20240513	15470	166.32	20231114	2.67	N	000500	5000	367 억	471638	N	N	357	N	00	N
91	20240814	150107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	41100	2000	2	5.12	7173683850	173541	350.81	39950	42750	39750	50800	27400	39100	41337.11	6.41	23147	40933	40016	39283	38366	37633	39650	38000	368	11700	5000	24240	50	1	7357946	3024	15.45	0.91	12	2.36	2661.00	45192.00	74500	20240513	-44.83	15184	20231031	170.68	74500	-44.83	20240513	19000	116.32	20240116	74500	-44.83	20240513	15470	165.68	20231114	2.67	N	000500	5000	367 억	471638	N	N	1049	N	00	N
92	20240814	140108	57	100.00	KOSPI	전기.전자	N	N	N	N		N	41350	2250	2	5.75	6420720300	155305	313.94	39950	42750	39750	50800	27400	39100	41342.65	6.41	21451	40933	40016	39283	38366	37633	39650	38000	368	11700	5000	24240	50	1	7357946	3043	15.54	0.91	12	2.11	2661.00	45192.00	74500	20240513	-44.50	15184	20231031	172.33	74500	-44.50	20240513	19000	117.63	20240116	74500	-44.50	20240513	15470	167.29	20231114	2.67	N	000500	5000	367 억	471638	N	N	1049	N	00	N
93	20240814	130107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	41700	2600	2	6.65	5995263300	145035	293.18	39950	42750	39750	50800	27400	39100	41336.67	6.41	23915	40933	40016	39283	38366	37633	39650	38000	368	11700	5000	24240	50	1	7357946	3068	15.67	0.92	12	1.97	2661.00	45192.00	74500	20240513	-44.03	15184	20231031	174.63	74500	-44.03	20240513	19000	119.47	20240116	74500	-44.03	20240513	15470	169.55	20231114	2.67	N	000500	5000	367 억	471638	N	N	1049	N	00	N
94	20240814	120107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	42000	2900	2	7.42	5581700350	135165	273.23	39950	42750	39750	50800	27400	39100	41295.46	6.41	25064	40933	40016	39283	38366	37633	39650	38000	368	11700	5000	24240	50	1	7357946	3090	15.78	0.93	12	1.84	2661.00	45192.00	74500	20240513	-43.62	15184	20231031	176.61	74500	-43.62	20240513	19000	121.05	20240116	74500	-43.62	20240513	15470	171.49	20231114	2.67	N	000500	5000	367 억	471638	N	N	1049	N	00	N
95	20240814	110107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	41900	2800	2	7.16	5096387600	123620	249.89	39950	42750	39750	50800	27400	39100	41226.24	6.41	22637	40933	40016	39283	38366	37633	39650	38000	368	11700	5000	24240	50	1	7357946	3083	15.75	0.93	12	1.68	2661.00	45192.00	74500	20240513	-43.76	15184	20231031	175.95	74500	-43.76	20240513	19000	120.53	20240116	74500	-43.76	20240513	15470	170.85	20231114	2.67	N	000500	5000	367 억	471638	N	N	1049	N	00	N
96	20240814	100107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	41350	2250	2	5.75	3032706250	74379	150.35	39950	41400	39750	50800	27400	39100	40773.69	6.41	9598	40933	40016	39283	38366	37633	39650	38000	368	11700	5000	24240	50	1	7357946	3043	15.54	0.91	12	1.01	2661.00	45192.00	74500	20240513	-44.50	15184	20231031	172.33	74500	-44.50	20240513	19000	117.63	20240116	74500	-44.50	20240513	15470	167.29	20231114	2.67	N	000500	5000	367 억	471638	N	N	1049	N	00	N
97	20240814	090111	57	100.00	KOSPI	전기.전자	N	N	N	N		N	40100	1000	2	2.56	61348400	1534	3.10	39950	40150	39850	50800	27400	39100	39992.44	6.41	781	40933	40016	39283	38366	37633	39650	38000	368	11700	5000	24240	50	1	7357946	2951	15.07	0.89	12	0.02	2661.00	45192.00	74500	20240513	-46.17	15184	20231031	164.09	74500	-46.17	20240513	19000	111.05	20240116	74500	-46.17	20240513	15470	159.21	20231114	2.67	N	000500	5000	367 억	471638	N	N	1049	N	00	N
98	20240813	160107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39100	-550	5	-1.39	1929308000	49094	92.40	39650	40200	38550	51500	27800	39650	39298.27	6.37	2693	41083	40366	39933	39216	38783	40150	39000	368	11850	5000	24580	50	1	7357946	2877	14.69	0.87	12	0.67	2661.00	45192.00	74500	20240513	-47.52	15184	20231031	157.51	74500	-47.52	20240513	19000	105.79	20240116	74500	-47.52	20240513	15470	152.75	20231114	2.79	N	000500	5000	367 억	469065	N	N	1049	N	00	N
99	20240813	150107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39100	-550	5	-1.39	1713526300	43603	82.06	39650	40200	38550	51500	27800	39650	39298.36	6.37	2490	41083	40366	39933	39216	38783	40150	39000	368	11850	5000	24580	50	1	7357946	2877	14.69	0.87	12	0.59	2661.00	45192.00	74500	20240513	-47.52	15184	20231031	157.51	74500	-47.52	20240513	19000	105.79	20240116	74500	-47.52	20240513	15470	152.75	20231114	2.79	N	000500	5000	367 억	469065	N	N	476	N	00	N
100	20240813	140107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39100	-550	5	-1.39	1599721950	40689	76.58	39650	40200	38550	51500	27800	39650	39315.83	6.37	2175	41083	40366	39933	39216	38783	40150	39000	368	11850	5000	24580	50	1	7357946	2877	14.69	0.87	12	0.55	2661.00	45192.00	74500	20240513	-47.52	15184	20231031	157.51	74500	-47.52	20240513	19000	105.79	20240116	74500	-47.52	20240513	15470	152.75	20231114	2.79	N	000500	5000	367 억	469065	N	N	476	N	00	N
101	20240813	130107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39100	-550	5	-1.39	1490391500	37905	71.34	39650	40200	38550	51500	27800	39650	39319.13	6.37	2720	41083	40366	39933	39216	38783	40150	39000	368	11850	5000	24580	50	1	7357946	2877	14.69	0.87	12	0.52	2661.00	45192.00	74500	20240513	-47.52	15184	20231031	157.51	74500	-47.52	20240513	19000	105.79	20240116	74500	-47.52	20240513	15470	152.75	20231114	2.79	N	000500	5000	367 억	469065	N	N	476	N	00	N
102	20240813	120107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39100	-550	5	-1.39	1331620900	33856	63.72	39650	40200	38550	51500	27800	39650	39331.90	6.37	362	41083	40366	39933	39216	38783	40150	39000	368	11850	5000	24580	50	1	7357946	2877	14.69	0.87	12	0.46	2661.00	45192.00	74500	20240513	-47.52	15184	20231031	157.51	74500	-47.52	20240513	19000	105.79	20240116	74500	-47.52	20240513	15470	152.75	20231114	2.79	N	000500	5000	367 억	469065	N	N	476	N	00	N
103	20240813	110107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39950	300	2	0.76	1150598500	29256	55.06	39650	40200	38550	51500	27800	39650	39328.63	6.37	969	41083	40366	39933	39216	38783	40150	39000	368	11850	5000	24580	50	1	7357946	2939	15.01	0.88	12	0.40	2661.00	45192.00	74500	20240513	-46.38	15184	20231031	163.11	74500	-46.38	20240513	19000	110.26	20240116	74500	-46.38	20240513	15470	158.24	20231114	2.79	N	000500	5000	367 억	469065	N	N	476	N	00	N
104	20240813	100107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39100	-550	5	-1.39	757565750	19227	36.19	39650	40200	38600	51500	27800	39650	39401.14	6.37	928	41083	40366	39933	39216	38783	40150	39000	368	11850	5000	24580	50	1	7357946	2877	14.69	0.87	12	0.26	2661.00	45192.00	74500	20240513	-47.52	15184	20231031	157.51	74500	-47.52	20240513	19000	105.79	20240116	74500	-47.52	20240513	15470	152.75	20231114	2.79	N	000500	5000	367 억	469065	N	N	476	N	00	N
105	20240813	090107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	40200	550	2	1.39	79589800	1996	3.76	39650	40200	39650	51500	27800	39650	39874.65	6.37	1077	41083	40366	39933	39216	38783	40150	39000	368	11850	5000	24580	50	1	7357946	2958	15.11	0.89	12	0.03	2661.00	45192.00	74500	20240513	-46.04	15184	20231031	164.75	74500	-46.04	20240513	19000	111.58	20240116	74500	-46.04	20240513	15470	159.86	20231114	2.79	N	000500	5000	367 억	469065	N	N	476	N	00	N
106	20240812	160107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39650	-250	5	-0.63	2092763400	52536	51.37	40000	40650	39500	51800	27950	39900	39834.99	6.44	-4004	41500	40700	40050	39250	38600	40375	38925	368	11900	5000	24730	50	1	7357946	2917	14.90	0.88	12	0.71	2661.00	45192.00	74500	20240513	-46.78	15184	20231031	161.13	74500	-46.78	20240513	19000	108.68	20240116	74500	-46.78	20240513	15470	156.30	20231114	2.74	N	000500	5000	367 억	473594	N	N	476	N	00	N
107	20240812	150107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39800	-100	5	-0.25	1964215550	49299	48.20	40000	40650	39500	51800	27950	39900	39842.89	6.44	-3483	41500	40700	40050	39250	38600	40375	38925	368	11900	5000	24730	50	1	7357946	2928	14.96	0.88	12	0.67	2661.00	45192.00	74500	20240513	-46.58	15184	20231031	162.12	74500	-46.58	20240513	19000	109.47	20240116	74500	-46.58	20240513	15470	157.27	20231114	2.74	N	000500	5000	367 억	473594	N	N	1782	N	00	N
108	20240812	140107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39800	-100	5	-0.25	1707276000	42825	41.87	40000	40650	39600	51800	27950	39900	39866.33	6.44	-1801	41500	40700	40050	39250	38600	40375	38925	368	11900	5000	24730	50	1	7357946	2928	14.96	0.88	12	0.58	2661.00	45192.00	74500	20240513	-46.58	15184	20231031	162.12	74500	-46.58	20240513	19000	109.47	20240116	74500	-46.58	20240513	15470	157.27	20231114	2.74	N	000500	5000	367 억	473594	N	N	1782	N	00	N
109	20240812	130107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39850	-50	5	-0.13	1466117700	36770	35.95	40000	40650	39600	51800	27950	39900	39872.65	6.44	-4	41500	40700	40050	39250	38600	40375	38925	368	11900	5000	24730	50	1	7357946	2932	14.98	0.88	12	0.50	2661.00	45192.00	74500	20240513	-46.51	15184	20231031	162.45	74500	-46.51	20240513	19000	109.74	20240116	74500	-46.51	20240513	15470	157.60	20231114	2.74	N	000500	5000	367 억	473594	N	N	1782	N	00	N
110	20240812	120107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39950	50	2	0.13	1306578100	32774	32.04	40000	40650	39600	51800	27950	39900	39866.28	6.44	-1815	41500	40700	40050	39250	38600	40375	38925	368	11900	5000	24730	50	1	7357946	2939	15.01	0.88	12	0.45	2661.00	45192.00	74500	20240513	-46.38	15184	20231031	163.11	74500	-46.38	20240513	19000	110.26	20240116	74500	-46.38	20240513	15470	158.24	20231114	2.74	N	000500	5000	367 억	473594	N	N	1782	N	00	N
111	20240812	110106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39800	-100	5	-0.25	1059615650	26562	25.97	40000	40650	39600	51800	27950	39900	39892.16	6.44	-3046	41500	40700	40050	39250	38600	40375	38925	368	11900	5000	24730	50	1	7357946	2928	14.96	0.88	12	0.36	2661.00	45192.00	74500	20240513	-46.58	15184	20231031	162.12	74500	-46.58	20240513	19000	109.47	20240116	74500	-46.58	20240513	15470	157.27	20231114	2.74	N	000500	5000	367 억	473594	N	N	1782	N	00	N
112	20240812	100107	57	100.00	KOSPI	전기.전자	N	N	N	N		N	39700	-200	5	-0.50	849050000	21286	20.81	40000	40650	39600	51800	27950	39900	39887.71	6.44	-1447	41500	40700	40050	39250	38600	40375	38925	368	11900	5000	24730	50	1	7357946	2921	14.92	0.88	12	0.29	2661.00	45192.00	74500	20240513	-46.71	15184	20231031	161.46	74500	-46.71	20240513	19000	108.95	20240116	74500	-46.71	20240513	15470	156.63	20231114	2.74	N	000500	5000	367 억	473594	N	N	1782	N	00	N
113	20240812	090106	57	100.00	KOSPI	전기.전자	N	N	N	N		N	40500	600	2	1.50	62118900	1545	1.51	40000	40650	40000	51800	27950	39900	40209.82	6.44	363	41500	40700	40050	39250	38600	40375	38925	368	11900	5000	24730	50	1	7357946	2980	15.22	0.90	12	0.02	2661.00	45192.00	74500	20240513	-45.64	15184	20231031	166.73	74500	-45.64	20240513	19000	113.16	20240116	74500	-45.64	20240513	15470	161.80	20231114	2.74	N	000500	5000	367 억	473594	N	N	1782	N	00	N
114	20240809	160107	54	100.00	KOSPI	전기.전자	N	N	N	N		N	39900	900	2	2.31	4030232050	100428	167.82	39950	40850	39400	50700	27300	39000	40131.00	6.51	-20771	40366	39682	38416	37732	36466	40025	38075	368	11700	5000	24180	50	1	7357946	2936	14.99	0.88	12	1.36	2661.00	45192.00	74500	20240513	-46.44	15184	20231031	162.78	74500	-46.44	20240513	19000	110.00	20240116	74500	-46.44	20240513	15470	157.92	20231114	2.87	N	000500	5000	367 억	478944	N	N	1782	N	01	N
115	20240809	150107	54	100.00	KOSPI	전기.전자	N	N	N	N		N	40150	1150	2	2.95	3657610000	91112	152.25	39950	40850	39400	50700	27300	39000	40144.49	6.51	-16127	40366	39682	38416	37732	36466	40025	38075	368	11700	5000	24180	50	1	7357946	2954	15.09	0.89	12	1.24	2661.00	45192.00	74500	20240513	-46.11	15184	20231031	164.42	74500	-46.11	20240513	19000	111.32	20240116	74500	-46.11	20240513	15470	159.53	20231114	2.87	N	000500	5000	367 억	478944	N	N	241	N	01	N
116	20240809	140107	54	100.00	KOSPI	전기.전자	N	N	N	N		N	39650	650	2	1.67	2942089950	73172	122.27	39950	40850	39550	50700	27300	39000	40208.36	6.51	-15379	40366	39682	38416	37732	36466	40025	38075	368	11700	5000	24180	50	1	7357946	2917	14.90	0.88	12	0.99	2661.00	45192.00	74500	20240513	-46.78	15184	20231031	161.13	74500	-46.78	20240513	19000	108.68	20240116	74500	-46.78	20240513	15470	156.30	20231114	2.87	N	000500	5000	367 억	478944	N	N	241	N	01	N
117	20240809	130108	54	100.00	KOSPI	전기.전자	N	N	N	N		N	39650	650	2	1.67	2702698700	67147	112.20	39950	40850	39600	50700	27300	39000	40251.03	6.51	-12778	40366	39682	38416	37732	36466	40025	38075	368	11700	5000	24180	50	1	7357946	2917	14.90	0.88	12	0.91	2661.00	45192.00	74500	20240513	-46.78	15184	20231031	161.13	74500	-46.78	20240513	19000	108.68	20240116	74500	-46.78	20240513	15470	156.30	20231114	2.87	N	000500	5000	367 억	478944	N	N	241	N	01	N
118	20240809	120107	54	100.00	KOSPI	전기.전자	N	N	N	N		N	40000	1000	2	2.56	2531155500	62843	105.01	39950	40850	39650	50700	27300	39000	40278.06	6.51	-11667	40366	39682	38416	37732	36466	40025	38075	368	11700	5000	24180	50	1	7357946	2943	15.03	0.89	12	0.85	2661.00	45192.00	74500	20240513	-46.31	15184	20231031	163.44	74500	-46.31	20240513	19000	110.53	20240116	74500	-46.31	20240513	15470	158.56	20231114	2.87	N	000500	5000	367 억	478944	N	N	241	N	01	N
119	20240809	110107	54	100.00	KOSPI	전기.전자	N	N	N	N		N	39800	800	2	2.05	2389544600	59299	99.09	39950	40850	39650	50700	27300	39000	40297.20	6.51	-11990	40366	39682	38416	37732	36466	40025	38075	368	11700	5000	24180	50	1	7357946	2928	14.96	0.88	12	0.81	2661.00	45192.00	74500	20240513	-46.58	15184	20231031	162.12	74500	-46.58	20240513	19000	109.47	20240116	74500	-46.58	20240513	15470	157.27	20231114	2.87	N	000500	5000	367 억	478944	N	N	241	N	01	N
120	20240809	100108	54	100.00	KOSPI	전기.전자	N	N	N	N		N	39950	950	2	2.44	2071127350	51307	85.73	39950	40850	39650	50700	27300	39000	40368.14	6.51	-11689	40366	39682	38416	37732	36466	40025	38075	368	11700	5000	24180	50	1	7357946	2939	15.01	0.88	12	0.70	2661.00	45192.00	74500	20240513	-46.38	15184	20231031	163.11	74500	-46.38	20240513	19000	110.26	20240116	74500	-46.38	20240513	15470	158.24	20231114	2.87	N	000500	5000	367 억	478944	N	N	241	N	01	N
121	20240809	090107	54	100.00	KOSPI	전기.전자	N	N	N	N		N	40500	1500	2	3.85	176803850	4409	7.37	39950	40600	39800	50700	27300	39000	40108.21	6.51	684	40366	39682	38416	37732	36466	40025	38075	368	11700	5000	24180	50	1	7357946	2980	15.22	0.90	12	0.06	2661.00	45192.00	74500	20240513	-45.64	15184	20231031	166.73	74500	-45.64	20240513	19000	113.16	20240116	74500	-45.64	20240513	15470	161.80	20231114	2.87	N	000500	5000	367 억	478944	N	N	241	N	01	N
122	20240808	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39000	250	2	0.65	2276039650	59368	42.19	38400	39100	37150	50300	27150	38750	38336.47	6.57	-10964	41316	40032	38166	36882	35016	40675	37525	368	11550	5000	24020	50	1	7357946	2870	14.66	0.86	12	0.81	2661.00	45192.00	74500	20240513	-47.65	15184	20231031	156.85	74500	-47.65	20240513	19000	105.26	20240116	74500	-47.65	20240513	15470	152.10	20231114	3.18	N	000500	5000	367 억	483340	N	N	241	N	00	N
123	20240808	150106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	0	3	0.00	2062095500	53861	38.27	38400	39050	37150	50300	27150	38750	38285.32	6.57	-9884	41316	40032	38166	36882	35016	40675	37525	368	11550	5000	24020	50	1	7357946	2851	14.56	0.86	12	0.73	2661.00	45192.00	74500	20240513	-47.99	15184	20231031	155.20	74500	-47.99	20240513	19000	103.95	20240116	74500	-47.99	20240513	15470	150.48	20231114	3.18	N	000500	5000	367 억	483340	N	N	117	N	00	N
124	20240808	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-250	5	-0.65	1762570700	46135	32.78	38400	39050	37150	50300	27150	38750	38204.38	6.57	-9216	41316	40032	38166	36882	35016	40675	37525	368	11550	5000	24020	50	1	7357946	2833	14.47	0.85	12	0.63	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	3.18	N	000500	5000	367 억	483340	N	N	117	N	00	N
125	20240808	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-250	5	-0.65	1593304750	41746	29.67	38400	39050	37150	50300	27150	38750	38166.35	6.57	-9602	41316	40032	38166	36882	35016	40675	37525	368	11550	5000	24020	50	1	7357946	2833	14.47	0.85	12	0.57	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	3.18	N	000500	5000	367 억	483340	N	N	117	N	00	N
126	20240808	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	-250	5	-0.65	1430246700	37538	26.67	38400	39000	37150	50300	27150	38750	38100.94	6.57	-7994	41316	40032	38166	36882	35016	40675	37525	368	11550	5000	24020	50	1	7357946	2833	14.47	0.85	12	0.51	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	3.18	N	000500	5000	367 억	483340	N	N	117	N	00	N
127	20240808	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	-450	5	-1.16	1106905950	29162	20.72	38400	38850	37150	50300	27150	38750	37956.56	6.57	-5515	41316	40032	38166	36882	35016	40675	37525	368	11550	5000	24020	50	1	7357946	2818	14.39	0.85	12	0.40	2661.00	45192.00	74500	20240513	-48.59	15184	20231031	152.24	74500	-48.59	20240513	19000	101.58	20240116	74500	-48.59	20240513	15470	147.58	20231114	3.18	N	000500	5000	367 억	483340	N	N	117	N	00	N
128	20240808	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-1100	5	-2.84	908455200	23951	17.02	38400	38850	37150	50300	27150	38750	37929.02	6.57	-5095	41316	40032	38166	36882	35016	40675	37525	368	11550	5000	24020	50	1	7357946	2770	14.15	0.83	12	0.33	2661.00	45192.00	74500	20240513	-49.46	15184	20231031	147.96	74500	-49.46	20240513	19000	98.16	20240116	74500	-49.46	20240513	15470	143.37	20231114	3.18	N	000500	5000	367 억	483340	N	N	117	N	00	N
129	20240808	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-750	5	-1.94	94241050	2468	1.75	38400	38400	37600	50300	27150	38750	38180.34	6.57	-109	41316	40032	38166	36882	35016	40675	37525	368	11550	5000	24020	50	1	7357946	2796	14.28	0.84	12	0.03	2661.00	45192.00	74500	20240513	-48.99	15184	20231031	150.26	74500	-48.99	20240513	19000	100.00	20240116	74500	-48.99	20240513	15470	145.64	20231114	3.18	N	000500	5000	367 억	483340	N	N	117	N	00	N
130	20240807	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	850	2	2.24	5365022950	140400	34.62	37900	39450	36300	49250	26550	37900	38212.86	6.41	11975	42166	40032	36866	34732	31566	41100	35800	368	11350	5000	23490	50	1	7357946	2851	14.56	0.86	12	1.91	2661.00	45192.00	74500	20240513	-47.99	15184	20231031	155.20	74500	-47.99	20240513	19000	103.95	20240116	74500	-47.99	20240513	15470	150.48	20231114	3.30	N	000500	5000	367 억	471384	N	N	117	N	00	N
131	20240807	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	800	2	2.11	5174534800	135493	33.41	37900	39450	36300	49250	26550	37900	38190.97	6.41	8958	42166	40032	36866	34732	31566	41100	35800	368	11350	5000	23490	50	1	7357946	2848	14.54	0.86	12	1.84	2661.00	45192.00	74500	20240513	-48.05	15184	20231031	154.87	74500	-48.05	20240513	19000	103.68	20240116	74500	-48.05	20240513	15470	150.16	20231114	3.30	N	000500	5000	367 억	471384	N	N	229	N	00	N
132	20240807	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39150	1250	2	3.30	4698432400	123280	30.40	37900	39450	36300	49250	26550	37900	38112.32	6.41	5842	42166	40032	36866	34732	31566	41100	35800	368	11350	5000	23490	50	1	7357946	2881	14.71	0.87	12	1.68	2661.00	45192.00	74500	20240513	-47.45	15184	20231031	157.84	74500	-47.45	20240513	19000	106.05	20240116	74500	-47.45	20240513	15470	153.07	20231114	3.30	N	000500	5000	367 억	471384	N	N	229	N	00	N
133	20240807	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39350	1450	2	3.83	4285063500	112729	27.80	37900	39450	36300	49250	26550	37900	38012.33	6.41	3298	42166	40032	36866	34732	31566	41100	35800	368	11350	5000	23490	50	1	7357946	2895	14.79	0.87	12	1.53	2661.00	45192.00	74500	20240513	-47.18	15184	20231031	159.15	74500	-47.18	20240513	19000	107.11	20240116	74500	-47.18	20240513	15470	154.36	20231114	3.30	N	000500	5000	367 억	471384	N	N	229	N	00	N
134	20240807	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	750	2	1.98	3359013500	89008	21.95	37900	38850	36300	49250	26550	37900	37737.87	6.41	-5101	42166	40032	36866	34732	31566	41100	35800	368	11350	5000	23490	50	1	7357946	2844	14.52	0.86	12	1.21	2661.00	45192.00	74500	20240513	-48.12	15184	20231031	154.54	74500	-48.12	20240513	19000	103.42	20240116	74500	-48.12	20240513	15470	149.84	20231114	3.30	N	000500	5000	367 억	471384	N	N	229	N	00	N
135	20240807	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38300	400	2	1.06	2624871550	69957	17.25	37900	38850	36300	49250	26550	37900	37519.83	6.41	-4925	42166	40032	36866	34732	31566	41100	35800	368	11350	5000	23490	50	1	7357946	2818	14.39	0.85	12	0.95	2661.00	45192.00	74500	20240513	-48.59	15184	20231031	152.24	74500	-48.59	20240513	19000	101.58	20240116	74500	-48.59	20240513	15470	147.58	20231114	3.30	N	000500	5000	367 억	471384	N	N	229	N	00	N
136	20240807	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-150	5	-0.40	1884458900	50588	12.48	37900	38500	36300	49250	26550	37900	37247.83	6.41	-6946	42166	40032	36866	34732	31566	41100	35800	368	11350	5000	23490	50	1	7357946	2778	14.19	0.84	12	0.69	2661.00	45192.00	74500	20240513	-49.33	15184	20231031	148.62	74500	-49.33	20240513	19000	98.68	20240116	74500	-49.33	20240513	15470	144.02	20231114	3.30	N	000500	5000	367 억	471384	N	N	229	N	00	N
137	20240807	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	-650	5	-1.72	212308750	5611	1.38	37900	38050	37250	49250	26550	37900	37835.01	6.41	682	42166	40032	36866	34732	31566	41100	35800	368	11350	5000	23490	50	1	7357946	2741	14.00	0.82	12	0.08	2661.00	45192.00	74500	20240513	-50.00	15184	20231031	145.32	74500	-50.00	20240513	19000	96.05	20240116	74500	-50.00	20240513	15470	140.79	20231114	3.30	N	000500	5000	367 억	471384	N	N	229	N	00	N
138	20240806	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	5500	2	16.98	15179637500	403766	140.05	33800	39000	33700	42100	22700	32400	37594.56	5.11	97575	43200	37800	34350	28950	25500	36075	27225	368	9700	5000	20080	50	1	7357946	2789	14.24	0.84	12	5.49	2661.00	45192.00	74500	20240513	-49.13	15184	20231031	149.60	74500	-49.13	20240513	19000	99.47	20240116	74500	-49.13	20240513	15470	144.99	20231114	3.41	N	000500	5000	367 억	376091	N	N	229	N	00	N
139	20240806	150106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	6100	2	18.83	14601537200	388630	134.80	33800	39000	33700	42100	22700	32400	37571.96	5.11	96035	43200	37800	34350	28950	25500	36075	27225	368	9700	5000	20080	50	1	7357946	2833	14.47	0.85	12	5.28	2661.00	45192.00	74500	20240513	-48.32	15184	20231031	153.56	74500	-48.32	20240513	19000	102.63	20240116	74500	-48.32	20240513	15470	148.87	20231114	3.41	N	000500	5000	367 억	376091	N	N	275	N	00	N
140	20240806	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	6000	2	18.52	13822503650	368383	127.78	33800	39000	33700	42100	22700	32400	37522.24	5.11	91970	43200	37800	34350	28950	25500	36075	27225	368	9700	5000	20080	50	1	7357946	2825	14.43	0.85	12	5.01	2661.00	45192.00	74500	20240513	-48.46	15184	20231031	152.90	74500	-48.46	20240513	19000	102.11	20240116	74500	-48.46	20240513	15470	148.22	20231114	3.41	N	000500	5000	367 억	376091	N	N	275	N	00	N
141	20240806	130107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	6050	2	18.67	12931878900	345217	119.74	33800	39000	33700	42100	22700	32400	37460.29	5.11	90342	43200	37800	34350	28950	25500	36075	27225	368	9700	5000	20080	50	1	7357946	2829	14.45	0.85	12	4.69	2661.00	45192.00	74500	20240513	-48.39	15184	20231031	153.23	74500	-48.39	20240513	19000	102.37	20240116	74500	-48.39	20240513	15470	148.55	20231114	3.41	N	000500	5000	367 억	376091	N	N	275	N	00	N
142	20240806	120106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	5250	2	16.20	12204363800	326121	113.12	33800	39000	33700	42100	22700	32400	37422.96	5.11	87003	43200	37800	34350	28950	25500	36075	27225	368	9700	5000	20080	50	1	7357946	2770	14.15	0.83	12	4.43	2661.00	45192.00	74500	20240513	-49.46	15184	20231031	147.96	74500	-49.46	20240513	19000	98.16	20240116	74500	-49.46	20240513	15470	143.37	20231114	3.41	N	000500	5000	367 억	376091	N	N	275	N	00	N
143	20240806	110106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	5250	2	16.20	11259932800	301178	104.47	33800	39000	33700	42100	22700	32400	37386.47	5.11	86192	43200	37800	34350	28950	25500	36075	27225	368	9700	5000	20080	50	1	7357946	2770	14.15	0.83	12	4.09	2661.00	45192.00	74500	20240513	-49.46	15184	20231031	147.96	74500	-49.46	20240513	19000	98.16	20240116	74500	-49.46	20240513	15470	143.37	20231114	3.41	N	000500	5000	367 억	376091	N	N	275	N	00	N
144	20240806	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	5650	2	17.44	7085388750	191228	66.33	33800	39000	33700	42100	22700	32400	37052.29	5.11	22222	43200	37800	34350	28950	25500	36075	27225	368	9700	5000	20080	50	1	7357946	2800	14.30	0.84	12	2.60	2661.00	45192.00	74500	20240513	-48.93	15184	20231031	150.59	74500	-48.93	20240513	19000	100.26	20240116	74500	-48.93	20240513	15470	145.96	20231114	3.41	N	000500	5000	367 억	376091	N	N	275	N	00	N
145	20240806	090106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	34950	2550	2	7.87	800235550	23541	8.17	33800	34950	33800	42100	22700	32400	33993.95	5.11	-987	43200	37800	34350	28950	25500	36075	27225	368	9700	5000	20080	50	1	7357946	2572	13.13	0.77	12	0.32	2661.00	45192.00	74500	20240513	-53.09	15184	20231031	130.18	74500	-53.09	20240513	19000	83.95	20240116	74500	-53.09	20240513	15470	125.92	20231114	3.41	N	000500	5000	367 억	376091	N	N	275	N	00	N
146	20240805	160107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	32400	-9350	5	-22.40	9988403350	279435	172.61	39500	39750	30900	54200	29250	41750	35756.25	4.86	19216	45483	43616	41583	39716	37683	42600	38700	368	12450	5000	25880	50	1	7357946	2384	12.18	0.72	12	3.80	2661.00	45192.00	74500	20240513	-56.51	15184	20231031	113.38	74500	-56.51	20240513	19000	70.53	20240116	74500	-56.51	20240513	15470	109.44	20231114	3.48	N	000500	5000	367 억	357874	N	N	275	N	00	N
147	20240805	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	33200	-8550	5	-20.48	7734643700	211776	130.82	39500	39750	30900	54200	29250	41750	36522.76	4.86	26142	45483	43616	41583	39716	37683	42600	38700	368	12450	5000	25880	50	1	7357946	2443	12.48	0.73	12	2.88	2661.00	45192.00	74500	20240513	-55.44	15184	20231031	118.65	74500	-55.44	20240513	19000	74.74	20240116	74500	-55.44	20240513	15470	114.61	20231114	3.48	N	000500	5000	367 억	357874	N	N	110	N	00	N
148	20240805	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	35600	-6150	5	-14.73	5193580700	136973	84.61	39500	39750	35600	54200	29250	41750	37916.82	4.86	-6044	45483	43616	41583	39716	37683	42600	38700	368	12450	5000	25880	50	1	7357946	2619	13.38	0.79	12	1.86	2661.00	45192.00	74500	20240513	-52.21	15184	20231031	134.46	74500	-52.21	20240513	19000	87.37	20240116	74500	-52.21	20240513	15470	130.12	20231114	3.48	N	000500	5000	367 억	357874	Y	N	110	N	00	N
149	20240805	130106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	-4600	5	-11.02	3633256650	93889	58.00	39500	39750	37150	54200	29250	41750	38697.36	4.86	-17184	45483	43616	41583	39716	37683	42600	38700	368	12450	5000	25880	50	1	7357946	2733	13.96	0.82	12	1.28	2661.00	45192.00	74500	20240513	-50.13	15184	20231031	144.67	74500	-50.13	20240513	19000	95.53	20240116	74500	-50.13	20240513	15470	140.14	20231114	3.48	N	000500	5000	367 억	357874	N	N	110	N	00	N
150	20240805	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-4150	5	-9.94	3019945550	77534	47.89	39500	39750	37600	54200	29250	41750	38949.95	4.86	-18321	45483	43616	41583	39716	37683	42600	38700	368	12450	5000	25880	50	1	7357946	2767	14.13	0.83	12	1.05	2661.00	45192.00	74500	20240513	-49.53	15184	20231031	147.63	74500	-49.53	20240513	19000	97.89	20240116	74500	-49.53	20240513	15470	143.05	20231114	3.48	N	000500	5000	367 억	357874	N	N	110	N	00	N
151	20240805	110106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	-3050	5	-7.31	2258194350	57657	35.62	39500	39750	38650	54200	29250	41750	39166.00	4.86	-14381	45483	43616	41583	39716	37683	42600	38700	368	12450	5000	25880	50	1	7357946	2848	14.54	0.86	12	0.78	2661.00	45192.00	74500	20240513	-48.05	15184	20231031	154.87	74500	-48.05	20240513	19000	103.68	20240116	74500	-48.05	20240513	15470	150.16	20231114	3.48	N	000500	5000	367 억	357874	N	N	110	N	00	N
152	20240805	100107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39300	-2450	5	-5.87	1670210550	42505	26.26	39500	39750	38750	54200	29250	41750	39294.45	4.86	-12889	45483	43616	41583	39716	37683	42600	38700	368	12450	5000	25880	50	1	7357946	2892	14.77	0.87	12	0.58	2661.00	45192.00	74500	20240513	-47.25	15184	20231031	158.83	74500	-47.25	20240513	19000	106.84	20240116	74500	-47.25	20240513	15470	154.04	20231114	3.48	N	000500	5000	367 억	357874	N	N	110	N	00	N
153	20240805	090106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39350	-2400	5	-5.75	172601150	4373	2.70	39500	39600	39300	54200	29250	41750	39469.73	4.86	-1174	45483	43616	41583	39716	37683	42600	38700	368	12450	5000	25880	50	1	7357946	2895	14.79	0.87	12	0.06	2661.00	45192.00	74500	20240513	-47.18	15184	20231031	159.15	74500	-47.18	20240513	19000	107.11	20240116	74500	-47.18	20240513	15470	154.36	20231114	3.48	N	000500	5000	367 억	357874	N	N	110	N	00	N
154	20240802	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41750	-1850	5	-4.24	6630884450	160933	67.69	43450	43450	39550	56600	30550	43600	41201.44	5.15	-24234	48500	46050	44550	42100	40600	47275	43325	368	13000	5000	27030	50	1	7357946	3072	15.69	0.92	12	2.19	2661.00	45192.00	74500	20240513	-43.96	15184	20231031	174.96	74500	-43.96	20240513	19000	119.74	20240116	74500	-43.96	20240513	15470	169.88	20231114	3.77	N	000500	5000	367 억	379239	N	N	110	N	00	N
155	20240802	150106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40000	-3600	5	-8.26	5522737100	134053	56.38	43450	43450	39550	56600	30550	43600	41198.13	5.15	-22259	48500	46050	44550	42100	40600	47275	43325	368	13000	5000	27030	50	1	7357946	2943	15.03	0.89	12	1.82	2661.00	45192.00	74500	20240513	-46.31	15184	20231031	163.44	74500	-46.31	20240513	19000	110.53	20240116	74500	-46.31	20240513	15470	158.56	20231114	3.77	N	000500	5000	367 억	379239	N	N	266	N	00	N
156	20240802	140106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40500	-3100	5	-7.11	4445557050	107092	45.04	43450	43450	40400	56600	30550	43600	41511.53	5.15	-21093	48500	46050	44550	42100	40600	47275	43325	368	13000	5000	27030	50	1	7357946	2980	15.22	0.90	12	1.46	2661.00	45192.00	74500	20240513	-45.64	15184	20231031	166.73	74500	-45.64	20240513	19000	113.16	20240116	74500	-45.64	20240513	15470	161.80	20231114	3.77	N	000500	5000	367 억	379239	N	N	266	N	00	N
157	20240802	130106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40700	-2900	5	-6.65	4011694100	96386	40.54	43450	43450	40450	56600	30550	43600	41621.09	5.15	-19841	48500	46050	44550	42100	40600	47275	43325	368	13000	5000	27030	50	1	7357946	2995	15.30	0.90	12	1.31	2661.00	45192.00	74500	20240513	-45.37	15184	20231031	168.05	74500	-45.37	20240513	19000	114.21	20240116	74500	-45.37	20240513	15470	163.09	20231114	3.77	N	000500	5000	367 억	379239	N	N	266	N	00	N
158	20240802	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40700	-2900	5	-6.65	3691929950	88519	37.23	43450	43450	40500	56600	30550	43600	41707.73	5.15	-18415	48500	46050	44550	42100	40600	47275	43325	368	13000	5000	27030	50	1	7357946	2995	15.30	0.90	12	1.20	2661.00	45192.00	74500	20240513	-45.37	15184	20231031	168.05	74500	-45.37	20240513	19000	114.21	20240116	74500	-45.37	20240513	15470	163.09	20231114	3.77	N	000500	5000	367 억	379239	N	N	266	N	00	N
159	20240802	110107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	-2800	5	-6.42	3135062750	74850	31.48	43450	43450	40800	56600	30550	43600	41884.56	5.15	-15722	48500	46050	44550	42100	40600	47275	43325	368	13000	5000	27030	50	1	7357946	3002	15.33	0.90	12	1.02	2661.00	45192.00	74500	20240513	-45.23	15184	20231031	168.70	74500	-45.23	20240513	19000	114.74	20240116	74500	-45.23	20240513	15470	163.74	20231114	3.77	N	000500	5000	367 억	379239	N	N	266	N	00	N
160	20240802	100106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41350	-2250	5	-5.16	2328790400	55241	23.24	43450	43450	41250	56600	30550	43600	42156.87	5.15	-6329	48500	46050	44550	42100	40600	47275	43325	368	13000	5000	27030	50	1	7357946	3043	15.54	0.91	12	0.75	2661.00	45192.00	74500	20240513	-44.50	15184	20231031	172.33	74500	-44.50	20240513	19000	117.63	20240116	74500	-44.50	20240513	15470	167.29	20231114	3.77	N	000500	5000	367 억	379239	N	N	266	N	00	N
161	20240802	090107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42450	-1150	5	-2.64	295132800	6831	2.87	43450	43450	42100	56600	30550	43600	43204.80	5.15	-1625	48500	46050	44550	42100	40600	47275	43325	368	13000	5000	27030	50	1	7357946	3123	15.95	0.94	12	0.09	2661.00	45192.00	74500	20240513	-43.02	15184	20231031	179.57	74500	-43.02	20240513	19000	123.42	20240116	74500	-43.02	20240513	15470	174.40	20231114	3.77	N	000500	5000	367 억	379239	N	N	266	N	00	N
162	20240801	160106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43600	1650	2	3.93	10649974300	235782	344.91	43100	47000	43050	54500	29400	41950	45170.19	5.14	-4974	43450	42700	41200	40450	38950	43075	40825	368	12550	5000	26000	50	1	7357946	3208	16.38	0.96	12	3.20	2661.00	45192.00	74500	20240513	-41.48	15184	20231031	187.14	74500	-41.48	20240513	19000	129.47	20240116	74500	-41.48	20240513	15470	181.84	20231114	3.78	N	000500	5000	367 억	378009	N	N	266	N	00	N
163	20240801	150107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43550	1600	2	3.81	10395299850	229923	336.34	43100	47000	43050	54500	29400	41950	45212.09	5.14	-4719	43450	42700	41200	40450	38950	43075	40825	368	12550	5000	26000	50	1	7357946	3204	16.37	0.96	12	3.12	2661.00	45192.00	74500	20240513	-41.54	15184	20231031	186.82	74500	-41.54	20240513	19000	129.21	20240116	74500	-41.54	20240513	15470	181.51	20231114	3.78	N	000500	5000	367 억	378009	N	N	73	N	00	N
164	20240801	140107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43700	1750	2	4.17	10017845500	221230	323.62	43100	47000	43050	54500	29400	41950	45282.49	5.14	-4991	43450	42700	41200	40450	38950	43075	40825	368	12550	5000	26000	50	1	7357946	3215	16.42	0.97	12	3.01	2661.00	45192.00	74500	20240513	-41.34	15184	20231031	187.80	74500	-41.34	20240513	19000	130.00	20240116	74500	-41.34	20240513	15470	182.48	20231114	3.78	N	000500	5000	367 억	378009	N	N	73	N	00	N
165	20240801	130106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43850	1900	2	4.53	9775592350	215685	315.51	43100	47000	43050	54500	29400	41950	45323.47	5.14	-3973	43450	42700	41200	40450	38950	43075	40825	368	12550	5000	26000	50	1	7357946	3226	16.48	0.97	12	2.93	2661.00	45192.00	74500	20240513	-41.14	15184	20231031	188.79	74500	-41.14	20240513	19000	130.79	20240116	74500	-41.14	20240513	15470	183.45	20231114	3.78	N	000500	5000	367 억	378009	N	N	73	N	00	N
166	20240801	120106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43850	1900	2	4.53	9522623600	209910	307.07	43100	47000	43050	54500	29400	41950	45365.27	5.14	-4417	43450	42700	41200	40450	38950	43075	40825	368	12550	5000	26000	50	1	7357946	3226	16.48	0.97	12	2.85	2661.00	45192.00	74500	20240513	-41.14	15184	20231031	188.79	74500	-41.14	20240513	19000	130.79	20240116	74500	-41.14	20240513	15470	183.45	20231114	3.78	N	000500	5000	367 억	378009	N	N	73	N	00	N
167	20240801	110106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43950	2000	2	4.77	9283885100	204479	299.12	43100	47000	43050	54500	29400	41950	45402.63	5.14	-2965	43450	42700	41200	40450	38950	43075	40825	368	12550	5000	26000	50	1	7357946	3234	16.52	0.97	12	2.78	2661.00	45192.00	74500	20240513	-41.01	15184	20231031	189.45	74500	-41.01	20240513	19000	131.32	20240116	74500	-41.01	20240513	15470	184.10	20231114	3.78	N	000500	5000	367 억	378009	N	N	73	N	00	N
168	20240801	100106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	44750	2800	2	6.67	8420398950	184871	270.44	43100	47000	43050	54500	29400	41950	45547.43	5.14	1253	43450	42700	41200	40450	38950	43075	40825	368	12550	5000	26000	50	1	7357946	3293	16.82	0.99	12	2.51	2661.00	45192.00	74500	20240513	-39.93	15184	20231031	194.72	74500	-39.93	20240513	19000	135.53	20240116	74500	-39.93	20240513	15470	189.27	20231114	3.78	N	000500	5000	367 억	378009	N	N	73	N	00	N
169	20240801	090106	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	43650	1700	2	4.05	306354700	7070	10.34	43100	43800	43050	54500	29400	41950	43331.64	5.14	668	43450	42700	41200	40450	38950	43075	40825	368	12550	5000	26000	50	1	7357946	3212	16.40	0.97	12	0.10	2661.00	45192.00	74500	20240513	-41.41	15184	20231031	187.47	74500	-41.41	20240513	19000	129.74	20240116	74500	-41.41	20240513	15470	182.16	20231114	3.78	N	000500	5000	367 억	378009	N	N	73	N	00	N

77 KiB Raw Blame History

77 KiB

Raw Blame History