KissMeData/001820/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	-100	5	-0.25	789585650	19892	55.56	39650	40050	39550	51800	27900	39850	39693.56	6.28	-572	40550	40200	39900	39550	39250	40375	39725	104	11950	1000	29480	50	1	10395000	4132	14.18	1.83	12	0.19	2803.00	21679.00	51400	20230327	-22.67	28600	20230103	38.99	51400	-22.67	20230327	28600	38.99	20230103	51400	-22.67	20230327	28600	38.99	20230103	3.21	N	001820	1000	103 억	652507	N	N	5	N	N
3	20230831	150137	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	-150	5	-0.38	732356950	18450	51.53	39650	40050	39550	51800	27900	39850	39694.14	6.28	-1107	40550	40200	39900	39550	39250	40375	39725	104	11950	1000	29480	50	1	10395000	4127	14.16	1.83	12	0.18	2803.00	21679.00	51400	20230327	-22.76	28600	20230103	38.81	51400	-22.76	20230327	28600	38.81	20230103	51400	-22.76	20230327	28600	38.81	20230103	3.21	N	001820	1000	103 억	652507	N	N	11	N	N
4	20230831	140141	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-200	5	-0.50	600239750	15117	42.22	39650	40050	39550	51800	27900	39850	39706.27	6.28	-1362	40550	40200	39900	39550	39250	40375	39725	104	11950	1000	29480	50	1	10395000	4122	14.15	1.83	12	0.15	2803.00	21679.00	51400	20230327	-22.86	28600	20230103	38.64	51400	-22.86	20230327	28600	38.64	20230103	51400	-22.86	20230327	28600	38.64	20230103	3.21	N	001820	1000	103 억	652507	N	N	11	N	N
5	20230831	130138	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-200	5	-0.50	505442500	12725	35.54	39650	40050	39550	51800	27900	39850	39720.43	6.28	-1733	40550	40200	39900	39550	39250	40375	39725	104	11950	1000	29480	50	1	10395000	4122	14.15	1.83	12	0.12	2803.00	21679.00	51400	20230327	-22.86	28600	20230103	38.64	51400	-22.86	20230327	28600	38.64	20230103	51400	-22.86	20230327	28600	38.64	20230103	3.21	N	001820	1000	103 억	652507	N	N	11	N	N
6	20230831	120138	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39600	-250	5	-0.63	458869350	11550	32.26	39650	40050	39550	51800	27900	39850	39728.95	6.28	-1747	40550	40200	39900	39550	39250	40375	39725	104	11950	1000	29480	50	1	10395000	4116	14.13	1.83	12	0.11	2803.00	21679.00	51400	20230327	-22.96	28600	20230103	38.46	51400	-22.96	20230327	28600	38.46	20230103	51400	-22.96	20230327	28600	38.46	20230103	3.21	N	001820	1000	103 억	652507	N	N	11	N	N
7	20230831	110155	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-200	5	-0.50	288138350	7242	20.23	39650	40050	39650	51800	27900	39850	39787.12	6.28	-1407	40550	40200	39900	39550	39250	40375	39725	104	11950	1000	29480	50	1	10395000	4122	14.15	1.83	12	0.07	2803.00	21679.00	51400	20230327	-22.86	28600	20230103	38.64	51400	-22.86	20230327	28600	38.64	20230103	51400	-22.86	20230327	28600	38.64	20230103	3.21	N	001820	1000	103 억	652507	N	N	11	N	N
8	20230831	100148	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-200	5	-0.50	205116500	5151	14.39	39650	40050	39650	51800	27900	39850	39820.71	6.28	-1252	40550	40200	39900	39550	39250	40375	39725	104	11950	1000	29480	50	1	10395000	4122	14.15	1.83	12	0.05	2803.00	21679.00	51400	20230327	-22.86	28600	20230103	38.64	51400	-22.86	20230327	28600	38.64	20230103	51400	-22.86	20230327	28600	38.64	20230103	3.21	N	001820	1000	103 억	652507	N	N	11	N	N
9	20230831	090131	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39800	-50	5	-0.13	23270900	586	1.64	39650	39850	39650	51800	27900	39850	39711.43	6.28	-160	40550	40200	39900	39550	39250	40375	39725	104	11950	1000	29480	50	1	10395000	4137	14.20	1.84	12	0.01	2803.00	21679.00	51400	20230327	-22.57	28600	20230103	39.16	51400	-22.57	20230327	28600	39.16	20230103	51400	-22.57	20230327	28600	39.16	20230103	3.21	N	001820	1000	103 억	652507	N	N	11	N	N
10	20230830	160128	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39850	350	2	0.89	1421242200	35583	171.54	39750	40250	39600	51300	27650	39500	39941.65	6.27	395	40166	39832	39566	39232	38966	39700	39100	104	11800	1000	29230	50	1	10395000	4142	14.22	1.84	12	0.34	2803.00	21679.00	51400	20230327	-22.47	28600	20230103	39.34	51400	-22.47	20230327	28600	39.34	20230103	51400	-22.47	20230327	28600	39.34	20230103	3.19	N	001820	1000	103 억	652179	N	N	11	N	N
11	20230830	150135	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39900	400	2	1.01	1284197850	32139	154.94	39750	40250	39600	51300	27650	39500	39957.62	6.27	453	40166	39832	39566	39232	38966	39700	39100	104	11800	1000	29230	50	1	10395000	4148	14.23	1.84	12	0.31	2803.00	21679.00	51400	20230327	-22.37	28600	20230103	39.51	51400	-22.37	20230327	28600	39.51	20230103	51400	-22.37	20230327	28600	39.51	20230103	3.19	N	001820	1000	103 억	652179	N	N	30	N	N
12	20230830	140139	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39850	350	2	0.89	1131718150	28309	136.47	39750	40250	39600	51300	27650	39500	39977.33	6.27	1395	40166	39832	39566	39232	38966	39700	39100	104	11800	1000	29230	50	1	10395000	4142	14.22	1.84	12	0.27	2803.00	21679.00	51400	20230327	-22.47	28600	20230103	39.34	51400	-22.47	20230327	28600	39.34	20230103	51400	-22.47	20230327	28600	39.34	20230103	3.19	N	001820	1000	103 억	652179	N	N	30	N	N
13	20230830	130136	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	500	2	1.27	1010551650	25274	121.84	39750	40250	39600	51300	27650	39500	39983.84	6.27	2149	40166	39832	39566	39232	38966	39700	39100	104	11800	1000	29230	50	1	10395000	4158	14.27	1.85	12	0.24	2803.00	21679.00	51400	20230327	-22.18	28600	20230103	39.86	51400	-22.18	20230327	28600	39.86	20230103	51400	-22.18	20230327	28600	39.86	20230103	3.19	N	001820	1000	103 억	652179	N	N	30	N	N
14	20230830	120140	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40100	600	2	1.52	943368400	23595	113.75	39750	40250	39600	51300	27650	39500	39981.71	6.27	3244	40166	39832	39566	39232	38966	39700	39100	104	11800	1000	29230	50	1	10395000	4168	14.31	1.85	12	0.23	2803.00	21679.00	51400	20230327	-21.98	28600	20230103	40.21	51400	-21.98	20230327	28600	40.21	20230103	51400	-21.98	20230327	28600	40.21	20230103	3.19	N	001820	1000	103 억	652179	N	N	30	N	N
15	20230830	110150	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40100	600	2	1.52	581317750	14579	70.28	39750	40100	39600	51300	27650	39500	39873.64	6.27	5820	40166	39832	39566	39232	38966	39700	39100	104	11800	1000	29230	50	1	10395000	4168	14.31	1.85	12	0.14	2803.00	21679.00	51400	20230327	-21.98	28600	20230103	40.21	51400	-21.98	20230327	28600	40.21	20230103	51400	-21.98	20230327	28600	40.21	20230103	3.19	N	001820	1000	103 억	652179	N	N	30	N	N
16	20230830	100145	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39800	300	2	0.76	246970650	6213	29.95	39750	39950	39600	51300	27650	39500	39750.63	6.27	485	40166	39832	39566	39232	38966	39700	39100	104	11800	1000	29230	50	1	10395000	4137	14.20	1.84	12	0.06	2803.00	21679.00	51400	20230327	-22.57	28600	20230103	39.16	51400	-22.57	20230327	28600	39.16	20230103	51400	-22.57	20230327	28600	39.16	20230103	3.19	N	001820	1000	103 억	652179	N	N	30	N	N
17	20230830	090131	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39800	300	2	0.76	45229000	1138	5.49	39750	39900	39600	51300	27650	39500	39744.29	6.27	-610	40166	39832	39566	39232	38966	39700	39100	104	11800	1000	29230	50	1	10395000	4137	14.20	1.84	12	0.01	2803.00	21679.00	51400	20230327	-22.57	28600	20230103	39.16	51400	-22.57	20230327	28600	39.16	20230103	51400	-22.57	20230327	28600	39.16	20230103	3.19	N	001820	1000	103 억	652179	N	N	30	N	N
18	20230829	160127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	150	2	0.38	818034150	20686	66.84	39800	39900	39300	51100	27550	39350	39545.33	6.26	1292	40083	39716	39333	38966	38583	39525	38775	104	11750	1000	29110	50	1	10395000	4106	14.09	1.82	12	0.20	2803.00	21679.00	51400	20230327	-23.15	28600	20230103	38.11	51400	-23.15	20230327	28600	38.11	20230103	51400	-23.15	20230327	28600	38.11	20230103	3.16	N	001820	1000	103 억	650891	N	N	30	N	N
19	20230829	150137	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39550	200	2	0.51	780418200	19734	63.76	39800	39900	39300	51100	27550	39350	39546.88	6.26	1242	40083	39716	39333	38966	38583	39525	38775	104	11750	1000	29110	50	1	10395000	4111	14.11	1.82	12	0.19	2803.00	21679.00	51400	20230327	-23.05	28600	20230103	38.29	51400	-23.05	20230327	28600	38.29	20230103	51400	-23.05	20230327	28600	38.29	20230103	3.16	N	001820	1000	103 억	650891	N	N	9	N	N
20	20230829	140139	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39400	50	2	0.13	671662450	16980	54.86	39800	39900	39300	51100	27550	39350	39556.09	6.26	630	40083	39716	39333	38966	38583	39525	38775	104	11750	1000	29110	50	1	10395000	4096	14.06	1.82	12	0.16	2803.00	21679.00	51400	20230327	-23.35	28600	20230103	37.76	51400	-23.35	20230327	28600	37.76	20230103	51400	-23.35	20230327	28600	37.76	20230103	3.16	N	001820	1000	103 억	650891	N	N	9	N	N
21	20230829	130137	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	150	2	0.38	481567750	12150	39.26	39800	39900	39300	51100	27550	39350	39635.21	6.26	638	40083	39716	39333	38966	38583	39525	38775	104	11750	1000	29110	50	1	10395000	4106	14.09	1.82	12	0.12	2803.00	21679.00	51400	20230327	-23.15	28600	20230103	38.11	51400	-23.15	20230327	28600	38.11	20230103	51400	-23.15	20230327	28600	38.11	20230103	3.16	N	001820	1000	103 억	650891	N	N	9	N	N
22	20230829	120138	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	150	2	0.38	425776500	10734	34.68	39800	39900	39350	51100	27550	39350	39666.15	6.26	410	40083	39716	39333	38966	38583	39525	38775	104	11750	1000	29110	50	1	10395000	4106	14.09	1.82	12	0.10	2803.00	21679.00	51400	20230327	-23.15	28600	20230103	38.11	51400	-23.15	20230327	28600	38.11	20230103	51400	-23.15	20230327	28600	38.11	20230103	3.16	N	001820	1000	103 억	650891	N	N	9	N	N
23	20230829	110159	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	0	3	0.00	384547750	9689	31.31	39800	39900	39350	51100	27550	39350	39689.11	6.26	413	40083	39716	39333	38966	38583	39525	38775	104	11750	1000	29110	50	1	10395000	4090	14.04	1.82	12	0.09	2803.00	21679.00	51400	20230327	-23.44	28600	20230103	37.59	51400	-23.44	20230327	28600	37.59	20230103	51400	-23.44	20230327	28600	37.59	20230103	3.16	N	001820	1000	103 억	650891	N	N	9	N	N
24	20230829	100149	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	300	2	0.76	287027850	7224	23.34	39800	39900	39400	51100	27550	39350	39732.54	6.26	916	40083	39716	39333	38966	38583	39525	38775	104	11750	1000	29110	50	1	10395000	4122	14.15	1.83	12	0.07	2803.00	21679.00	51400	20230327	-22.86	28600	20230103	38.64	51400	-22.86	20230327	28600	38.64	20230103	51400	-22.86	20230327	28600	38.64	20230103	3.16	N	001820	1000	103 억	650891	N	N	9	N	N
25	20230829	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	400	2	1.02	9789900	246	0.79	39800	39800	39400	51100	27550	39350	39796.34	6.26	-23	40083	39716	39333	38966	38583	39525	38775	104	11750	1000	29110	50	1	10395000	4132	14.18	1.83	12	0.00	2803.00	21679.00	51400	20230327	-22.67	28600	20230103	38.99	51400	-22.67	20230327	28600	38.99	20230103	51400	-22.67	20230327	28600	38.99	20230103	3.16	N	001820	1000	103 억	650891	N	N	9	N	N
26	20230828	160125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	50	2	0.13	1202806450	30578	79.48	39700	39700	38950	51000	27550	39300	39335.68	6.28	-2196	39933	39616	39283	38966	38633	39450	38800	104	11700	1000	29080	50	1	10395000	4090	14.04	1.82	12	0.29	2803.00	21679.00	51400	20230327	-23.44	28600	20230103	37.59	51400	-23.44	20230327	28600	37.59	20230103	51400	-23.44	20230327	28600	37.59	20230103	3.22	N	001820	1000	103 억	653088	N	N	9	N	N
27	20230828	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	0	3	0.00	1141783650	29026	75.45	39700	39700	38950	51000	27550	39300	39336.58	6.28	-2110	39933	39616	39283	38966	38633	39450	38800	104	11700	1000	29080	50	1	10395000	4085	14.02	1.81	12	0.28	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	3.22	N	001820	1000	103 억	653088	N	N	7	N	N
28	20230828	140126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	50	2	0.13	985565050	25054	65.12	39700	39700	38950	51000	27550	39300	39337.63	6.28	-2397	39933	39616	39283	38966	38633	39450	38800	104	11700	1000	29080	50	1	10395000	4090	14.04	1.82	12	0.24	2803.00	21679.00	51400	20230327	-23.44	28600	20230103	37.59	51400	-23.44	20230327	28600	37.59	20230103	51400	-23.44	20230327	28600	37.59	20230103	3.22	N	001820	1000	103 억	653088	N	N	7	N	N
29	20230828	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	50	2	0.13	922200800	23444	60.94	39700	39700	38950	51000	27550	39300	39336.32	6.28	-3116	39933	39616	39283	38966	38633	39450	38800	104	11700	1000	29080	50	1	10395000	4090	14.04	1.82	12	0.23	2803.00	21679.00	51400	20230327	-23.44	28600	20230103	37.59	51400	-23.44	20230327	28600	37.59	20230103	51400	-23.44	20230327	28600	37.59	20230103	3.22	N	001820	1000	103 억	653088	N	N	7	N	N
30	20230828	120126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	50	2	0.13	793794900	20175	52.44	39700	39700	38950	51000	27550	39300	39345.47	6.28	-3364	39933	39616	39283	38966	38633	39450	38800	104	11700	1000	29080	50	1	10395000	4090	14.04	1.82	12	0.19	2803.00	21679.00	51400	20230327	-23.44	28600	20230103	37.59	51400	-23.44	20230327	28600	37.59	20230103	51400	-23.44	20230327	28600	37.59	20230103	3.22	N	001820	1000	103 억	653088	N	N	7	N	N
31	20230828	110126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39550	250	2	0.64	642543350	16331	42.45	39700	39700	38950	51000	27550	39300	39345.01	6.28	-3306	39933	39616	39283	38966	38633	39450	38800	104	11700	1000	29080	50	1	10395000	4111	14.11	1.82	12	0.16	2803.00	21679.00	51400	20230327	-23.05	28600	20230103	38.29	51400	-23.05	20230327	28600	38.29	20230103	51400	-23.05	20230327	28600	38.29	20230103	3.22	N	001820	1000	103 억	653088	N	N	7	N	N
32	20230828	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39600	300	2	0.76	371247350	9445	24.55	39700	39700	38950	51000	27550	39300	39306.23	6.28	-1541	39933	39616	39283	38966	38633	39450	38800	104	11700	1000	29080	50	1	10395000	4116	14.13	1.83	12	0.09	2803.00	21679.00	51400	20230327	-22.96	28600	20230103	38.46	51400	-22.96	20230327	28600	38.46	20230103	51400	-22.96	20230327	28600	38.46	20230103	3.22	N	001820	1000	103 억	653088	N	N	7	N	N
33	20230828	090126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	150	2	0.38	44492850	1123	2.92	39700	39700	39400	51000	27550	39300	39619.63	6.28	-734	39933	39616	39283	38966	38633	39450	38800	104	11700	1000	29080	50	1	10395000	4101	14.07	1.82	12	0.01	2803.00	21679.00	51400	20230327	-23.25	28600	20230103	37.94	51400	-23.25	20230327	28600	37.94	20230103	51400	-23.25	20230327	28600	37.94	20230103	3.22	N	001820	1000	103 억	653088	N	N	7	N	N
34	20230825	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-450	5	-1.13	1502270900	38368	88.49	39600	39600	38950	51600	27850	39750	39154.05	6.36	-13252	40850	40300	39800	39250	38750	40575	39525	104	11850	1000	29410	50	1	10395000	4085	14.02	1.81	12	0.37	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	3.21	N	001820	1000	103 억	661373	N	N	7	N	N
35	20230825	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	-600	5	-1.51	1430503600	36538	84.27	39600	39600	38950	51600	27850	39750	39150.92	6.36	-12847	40850	40300	39800	39250	38750	40575	39525	104	11850	1000	29410	50	1	10395000	4070	13.97	1.81	12	0.35	2803.00	21679.00	51400	20230327	-23.83	28600	20230103	36.89	51400	-23.83	20230327	28600	36.89	20230103	51400	-23.83	20230327	28600	36.89	20230103	3.21	N	001820	1000	103 억	661373	N	N	35	N	N
36	20230825	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	-700	5	-1.76	1325910050	33862	78.10	39600	39600	38950	51600	27850	39750	39156.07	6.36	-11104	40850	40300	39800	39250	38750	40575	39525	104	11850	1000	29410	50	1	10395000	4059	13.93	1.80	12	0.33	2803.00	21679.00	51400	20230327	-24.03	28600	20230103	36.54	51400	-24.03	20230327	28600	36.54	20230103	51400	-24.03	20230327	28600	36.54	20230103	3.21	N	001820	1000	103 억	661373	N	N	35	N	N
37	20230825	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	-700	5	-1.76	1207697300	30836	71.12	39600	39600	38950	51600	27850	39750	39164.95	6.36	-9318	40850	40300	39800	39250	38750	40575	39525	104	11850	1000	29410	50	1	10395000	4059	13.93	1.80	12	0.30	2803.00	21679.00	51400	20230327	-24.03	28600	20230103	36.54	51400	-24.03	20230327	28600	36.54	20230103	51400	-24.03	20230327	28600	36.54	20230103	3.21	N	001820	1000	103 억	661373	N	N	35	N	N
38	20230825	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	-650	5	-1.64	950154300	24234	55.89	39600	39600	39000	51600	27850	39750	39207.22	6.36	-4629	40850	40300	39800	39250	38750	40575	39525	104	11850	1000	29410	50	1	10395000	4064	13.95	1.80	12	0.23	2803.00	21679.00	51400	20230327	-23.93	28600	20230103	36.71	51400	-23.93	20230327	28600	36.71	20230103	51400	-23.93	20230327	28600	36.71	20230103	3.21	N	001820	1000	103 억	661373	N	N	35	N	N
39	20230825	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	-600	5	-1.51	814977300	20777	47.92	39600	39600	39000	51600	27850	39750	39224.67	6.36	-2271	40850	40300	39800	39250	38750	40575	39525	104	11850	1000	29410	50	1	10395000	4070	13.97	1.81	12	0.20	2803.00	21679.00	51400	20230327	-23.83	28600	20230103	36.89	51400	-23.83	20230327	28600	36.89	20230103	51400	-23.83	20230327	28600	36.89	20230103	3.21	N	001820	1000	103 억	661373	N	N	35	N	N
40	20230825	100126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39400	-350	5	-0.88	306304950	7777	17.94	39600	39600	39050	51600	27850	39750	39385.44	6.36	718	40850	40300	39800	39250	38750	40575	39525	104	11850	1000	29410	50	1	10395000	4096	14.06	1.82	12	0.07	2803.00	21679.00	51400	20230327	-23.35	28600	20230103	37.76	51400	-23.35	20230327	28600	37.76	20230103	51400	-23.35	20230327	28600	37.76	20230103	3.21	N	001820	1000	103 억	661373	N	N	35	N	N
41	20230825	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	-650	5	-1.64	34341700	870	2.01	39600	39600	39100	51600	27850	39750	39469.35	6.36	-228	40850	40300	39800	39250	38750	40575	39525	104	11850	1000	29410	50	1	10395000	4064	13.95	1.80	12	0.01	2803.00	21679.00	51400	20230327	-23.93	28600	20230103	36.71	51400	-23.93	20230327	28600	36.71	20230103	51400	-23.93	20230327	28600	36.71	20230103	3.21	N	001820	1000	103 억	661373	N	N	35	N	N
42	20230824	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	750	2	1.92	1732354950	43299	100.35	39300	40350	39300	50700	27300	39000	40009.18	6.33	3403	39833	39416	39183	38766	38533	39325	38675	104	11700	1000	28860	50	1	10395000	4132	14.18	1.83	12	0.42	2803.00	21679.00	51400	20230327	-22.67	28600	20230103	38.99	51400	-22.67	20230327	28600	38.99	20230103	51400	-22.67	20230327	28600	38.99	20230103	3.15	N	001820	1000	103 억	657851	N	N	35	N	N
43	20230824	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40050	1050	2	2.69	1569676050	39216	90.89	39300	40350	39300	50700	27300	39000	40026.42	6.33	2749	39833	39416	39183	38766	38533	39325	38675	104	11700	1000	28860	50	1	10395000	4163	14.29	1.85	12	0.38	2803.00	21679.00	51400	20230327	-22.08	28600	20230103	40.03	51400	-22.08	20230327	28600	40.03	20230103	51400	-22.08	20230327	28600	40.03	20230103	3.15	N	001820	1000	103 억	657851	N	N	26	N	N
44	20230824	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	1000	2	2.56	1331671350	33263	77.09	39300	40350	39300	50700	27300	39000	40034.61	6.33	3136	39833	39416	39183	38766	38533	39325	38675	104	11700	1000	28860	50	1	10395000	4158	14.27	1.85	12	0.32	2803.00	21679.00	51400	20230327	-22.18	28600	20230103	39.86	51400	-22.18	20230327	28600	39.86	20230103	51400	-22.18	20230327	28600	39.86	20230103	3.15	N	001820	1000	103 억	657851	N	N	26	N	N
45	20230824	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39900	900	2	2.31	1260416400	31479	72.96	39300	40350	39300	50700	27300	39000	40039.91	6.33	3698	39833	39416	39183	38766	38533	39325	38675	104	11700	1000	28860	50	1	10395000	4148	14.23	1.84	12	0.30	2803.00	21679.00	51400	20230327	-22.37	28600	20230103	39.51	51400	-22.37	20230327	28600	39.51	20230103	51400	-22.37	20230327	28600	39.51	20230103	3.15	N	001820	1000	103 억	657851	N	N	26	N	N
46	20230824	120126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39900	900	2	2.31	1177061550	29387	68.11	39300	40350	39300	50700	27300	39000	40053.82	6.33	4530	39833	39416	39183	38766	38533	39325	38675	104	11700	1000	28860	50	1	10395000	4148	14.23	1.84	12	0.28	2803.00	21679.00	51400	20230327	-22.37	28600	20230103	39.51	51400	-22.37	20230327	28600	39.51	20230103	51400	-22.37	20230327	28600	39.51	20230103	3.15	N	001820	1000	103 억	657851	N	N	26	N	N
47	20230824	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	1000	2	2.56	1107803500	27655	64.09	39300	40350	39300	50700	27300	39000	40057.98	6.33	5162	39833	39416	39183	38766	38533	39325	38675	104	11700	1000	28860	50	1	10395000	4158	14.27	1.85	12	0.27	2803.00	21679.00	51400	20230327	-22.18	28600	20230103	39.86	51400	-22.18	20230327	28600	39.86	20230103	51400	-22.18	20230327	28600	39.86	20230103	3.15	N	001820	1000	103 억	657851	N	N	26	N	N
48	20230824	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40100	1100	2	2.82	711406900	17788	41.23	39300	40350	39300	50700	27300	39000	39993.64	6.33	2502	39833	39416	39183	38766	38533	39325	38675	104	11700	1000	28860	50	1	10395000	4168	14.31	1.85	12	0.17	2803.00	21679.00	51400	20230327	-21.98	28600	20230103	40.21	51400	-21.98	20230327	28600	40.21	20230103	51400	-21.98	20230327	28600	40.21	20230103	3.15	N	001820	1000	103 억	657851	N	N	26	N	N
49	20230824	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39550	550	2	1.41	23602100	600	1.39	39300	39750	39300	50700	27300	39000	39336.83	6.33	24	39833	39416	39183	38766	38533	39325	38675	104	11700	1000	28860	50	1	10395000	4111	14.11	1.82	12	0.01	2803.00	21679.00	51400	20230327	-23.05	28600	20230103	38.29	51400	-23.05	20230327	28600	38.29	20230103	51400	-23.05	20230327	28600	38.29	20230103	3.15	N	001820	1000	103 억	657851	N	N	26	N	N
50	20230823	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	-250	5	-0.64	1683524250	42933	121.10	39000	39600	38950	51000	27500	39250	39214.81	6.29	4361	40316	39782	39466	38932	38616	39625	38775	104	11750	1000	29040	50	1	10395000	4054	13.91	1.80	12	0.41	2803.00	21679.00	51400	20230327	-24.12	28600	20230103	36.36	51400	-24.12	20230327	28600	36.36	20230103	51400	-24.12	20230327	28600	36.36	20230103	3.15	N	001820	1000	103 억	653450	N	N	26	N	N
51	20230823	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	-200	5	-0.51	1542215950	39312	110.89	39000	39600	38950	51000	27500	39250	39230.15	6.29	4146	40316	39782	39466	38932	38616	39625	38775	104	11750	1000	29040	50	1	10395000	4059	13.93	1.80	12	0.38	2803.00	21679.00	51400	20230327	-24.03	28600	20230103	36.54	51400	-24.03	20230327	28600	36.54	20230103	51400	-24.03	20230327	28600	36.54	20230103	3.15	N	001820	1000	103 억	653450	N	N	4	N	N
52	20230823	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	-150	5	-0.38	1338905700	34112	96.22	39000	39600	38950	51000	27500	39250	39250.28	6.29	3714	40316	39782	39466	38932	38616	39625	38775	104	11750	1000	29040	50	1	10395000	4064	13.95	1.80	12	0.33	2803.00	21679.00	51400	20230327	-23.93	28600	20230103	36.71	51400	-23.93	20230327	28600	36.71	20230103	51400	-23.93	20230327	28600	36.71	20230103	3.15	N	001820	1000	103 억	653450	N	N	4	N	N
53	20230823	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	-50	5	-0.13	1194723750	30428	85.83	39000	39600	38950	51000	27500	39250	39263.96	6.29	3519	40316	39782	39466	38932	38616	39625	38775	104	11750	1000	29040	50	1	10395000	4075	13.99	1.81	12	0.29	2803.00	21679.00	51400	20230327	-23.74	28600	20230103	37.06	51400	-23.74	20230327	28600	37.06	20230103	51400	-23.74	20230327	28600	37.06	20230103	3.15	N	001820	1000	103 억	653450	N	N	4	N	N
54	20230823	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	200	2	0.51	1033161500	26321	74.24	39000	39600	38950	51000	27500	39250	39252.37	6.29	2860	40316	39782	39466	38932	38616	39625	38775	104	11750	1000	29040	50	1	10395000	4101	14.07	1.82	12	0.25	2803.00	21679.00	51400	20230327	-23.25	28600	20230103	37.94	51400	-23.25	20230327	28600	37.94	20230103	51400	-23.25	20230327	28600	37.94	20230103	3.15	N	001820	1000	103 억	653450	N	N	4	N	N
55	20230823	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39400	150	2	0.38	769310250	19630	55.37	39000	39600	38950	51000	27500	39250	39190.51	6.29	-615	40316	39782	39466	38932	38616	39625	38775	104	11750	1000	29040	50	1	10395000	4096	14.06	1.82	12	0.19	2803.00	21679.00	51400	20230327	-23.35	28600	20230103	37.76	51400	-23.35	20230327	28600	37.76	20230103	51400	-23.35	20230327	28600	37.76	20230103	3.15	N	001820	1000	103 억	653450	N	N	4	N	N
56	20230823	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	-250	5	-0.64	465646150	11904	33.58	39000	39500	38950	51000	27500	39250	39116.69	6.29	1023	40316	39782	39466	38932	38616	39625	38775	104	11750	1000	29040	50	1	10395000	4054	13.91	1.80	12	0.11	2803.00	21679.00	51400	20230327	-24.12	28600	20230103	36.36	51400	-24.12	20230327	28600	36.36	20230103	51400	-24.12	20230327	28600	36.36	20230103	3.15	N	001820	1000	103 억	653450	N	N	4	N	N
57	20230823	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	-250	5	-0.64	16070650	412	1.16	39000	39100	39000	51000	27500	39250	39001.61	6.29	-138	40316	39782	39466	38932	38616	39625	38775	104	11750	1000	29040	50	1	10395000	4054	13.91	1.80	12	0.00	2803.00	21679.00	51400	20230327	-24.12	28600	20230103	36.36	51400	-24.12	20230327	28600	36.36	20230103	51400	-24.12	20230327	28600	36.36	20230103	3.15	N	001820	1000	103 억	653450	N	N	4	N	N
58	20230822	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	-250	5	-0.63	1393285500	35344	102.29	39750	40000	39150	51300	27650	39500	39421.14	6.34	-8218	40700	40100	39750	39150	38800	39925	38975	104	11800	1000	29230	50	1	10395000	4080	14.00	1.81	12	0.34	2803.00	21679.00	51400	20230327	-23.64	28600	20230103	37.24	51400	-23.64	20230327	28600	37.24	20230103	51400	-23.64	20230327	28600	37.24	20230103	3.15	N	001820	1000	103 억	659287	N	N	4	N	N
59	20230822	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	-350	5	-0.89	1322428600	33536	97.05	39750	40000	39150	51300	27650	39500	39433.10	6.34	-7342	40700	40100	39750	39150	38800	39925	38975	104	11800	1000	29230	50	1	10395000	4070	13.97	1.81	12	0.32	2803.00	21679.00	51400	20230327	-23.83	28600	20230103	36.89	51400	-23.83	20230327	28600	36.89	20230103	51400	-23.83	20230327	28600	36.89	20230103	3.15	N	001820	1000	103 억	659287	N	N	1	N	N
60	20230822	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-200	5	-0.51	1048464750	26554	76.85	39750	40000	39200	51300	27650	39500	39484.25	6.34	-4082	40700	40100	39750	39150	38800	39925	38975	104	11800	1000	29230	50	1	10395000	4085	14.02	1.81	12	0.26	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	3.15	N	001820	1000	103 억	659287	N	N	1	N	N
61	20230822	130123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39400	-100	5	-0.25	950753250	24071	69.66	39750	40000	39200	51300	27650	39500	39497.87	6.34	-3775	40700	40100	39750	39150	38800	39925	38975	104	11800	1000	29230	50	1	10395000	4096	14.06	1.82	12	0.23	2803.00	21679.00	51400	20230327	-23.35	28600	20230103	37.76	51400	-23.35	20230327	28600	37.76	20230103	51400	-23.35	20230327	28600	37.76	20230103	3.15	N	001820	1000	103 억	659287	N	N	1	N	N
62	20230822	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-200	5	-0.51	821295350	20788	60.16	39750	40000	39200	51300	27650	39500	39508.15	6.34	-5376	40700	40100	39750	39150	38800	39925	38975	104	11800	1000	29230	50	1	10395000	4085	14.02	1.81	12	0.20	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	3.15	N	001820	1000	103 억	659287	N	N	1	N	N
63	20230822	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	-50	5	-0.13	683176650	17282	50.01	39750	40000	39200	51300	27650	39500	39531.11	6.34	-5159	40700	40100	39750	39150	38800	39925	38975	104	11800	1000	29230	50	1	10395000	4101	14.07	1.82	12	0.17	2803.00	21679.00	51400	20230327	-23.25	28600	20230103	37.94	51400	-23.25	20230327	28600	37.94	20230103	51400	-23.25	20230327	28600	37.94	20230103	3.15	N	001820	1000	103 억	659287	N	N	1	N	N
64	20230822	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39550	50	2	0.13	319354600	8055	23.31	39750	40000	39500	51300	27650	39500	39646.75	6.34	-3149	40700	40100	39750	39150	38800	39925	38975	104	11800	1000	29230	50	1	10395000	4111	14.11	1.82	12	0.08	2803.00	21679.00	51400	20230327	-23.05	28600	20230103	38.29	51400	-23.05	20230327	28600	38.29	20230103	51400	-23.05	20230327	28600	38.29	20230103	3.15	N	001820	1000	103 억	659287	N	N	1	N	N
65	20230822	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	500	2	1.27	33027350	830	2.40	39750	40000	39750	51300	27650	39500	39791.99	6.34	274	40700	40100	39750	39150	38800	39925	38975	104	11800	1000	29230	50	1	10395000	4158	14.27	1.85	12	0.01	2803.00	21679.00	51400	20230327	-22.18	28600	20230103	39.86	51400	-22.18	20230327	28600	39.86	20230103	51400	-22.18	20230327	28600	39.86	20230103	3.15	N	001820	1000	103 억	659287	N	N	1	N	N
66	20230821	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	-500	5	-1.25	1369943000	34467	87.51	40000	40350	39400	52000	28000	40000	39746.16	6.44	-9389	41600	40800	39900	39100	38200	41200	39500	104	12000	1000	29600	50	1	10395000	4106	14.09	1.82	12	0.33	2803.00	21679.00	51400	20230327	-23.15	28600	20230103	38.11	51400	-23.15	20230327	28600	38.11	20230103	51400	-23.15	20230327	28600	38.11	20230103	3.12	N	001820	1000	103 억	669508	N	N	1	N	N
67	20230821	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	-550	5	-1.38	1267521750	31877	80.93	40000	40350	39400	52000	28000	40000	39762.41	6.44	-8050	41600	40800	39900	39100	38200	41200	39500	104	12000	1000	29600	50	1	10395000	4101	14.07	1.82	12	0.31	2803.00	21679.00	51400	20230327	-23.25	28600	20230103	37.94	51400	-23.25	20230327	28600	37.94	20230103	51400	-23.25	20230327	28600	37.94	20230103	3.12	N	001820	1000	103 억	669508	N	N	0	N	N
68	20230821	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-350	5	-0.88	835960850	20969	53.24	40000	40350	39650	52000	28000	40000	39866.10	6.44	-3643	41600	40800	39900	39100	38200	41200	39500	104	12000	1000	29600	50	1	10395000	4122	14.15	1.83	12	0.20	2803.00	21679.00	51400	20230327	-22.86	28600	20230103	38.64	51400	-22.86	20230327	28600	38.64	20230103	51400	-22.86	20230327	28600	38.64	20230103	3.12	N	001820	1000	103 억	669508	N	N	0	N	N
69	20230821	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	-250	5	-0.62	772464500	19369	49.18	40000	40350	39650	52000	28000	40000	39881.09	6.44	-3386	41600	40800	39900	39100	38200	41200	39500	104	12000	1000	29600	50	1	10395000	4132	14.18	1.83	12	0.19	2803.00	21679.00	51400	20230327	-22.67	28600	20230103	38.99	51400	-22.67	20230327	28600	38.99	20230103	51400	-22.67	20230327	28600	38.99	20230103	3.12	N	001820	1000	103 억	669508	N	N	0	N	N
70	20230821	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	-250	5	-0.62	619569600	15516	39.39	40000	40350	39700	52000	28000	40000	39930.72	6.44	-1735	41600	40800	39900	39100	38200	41200	39500	104	12000	1000	29600	50	1	10395000	4132	14.18	1.83	12	0.15	2803.00	21679.00	51400	20230327	-22.67	28600	20230103	38.99	51400	-22.67	20230327	28600	38.99	20230103	51400	-22.67	20230327	28600	38.99	20230103	3.12	N	001820	1000	103 억	669508	N	N	0	N	N
71	20230821	110124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	-250	5	-0.62	489930350	12256	31.12	40000	40350	39700	52000	28000	40000	39974.60	6.44	-1610	41600	40800	39900	39100	38200	41200	39500	104	12000	1000	29600	50	1	10395000	4132	14.18	1.83	12	0.12	2803.00	21679.00	51400	20230327	-22.67	28600	20230103	38.99	51400	-22.67	20230327	28600	38.99	20230103	51400	-22.67	20230327	28600	38.99	20230103	3.12	N	001820	1000	103 억	669508	N	N	0	N	N
72	20230821	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	0	3	0.00	244582500	6102	15.49	40000	40350	39700	52000	28000	40000	40083.24	6.44	-1114	41600	40800	39900	39100	38200	41200	39500	104	12000	1000	29600	50	1	10395000	4158	14.27	1.85	12	0.06	2803.00	21679.00	51400	20230327	-22.18	28600	20230103	39.86	51400	-22.18	20230327	28600	39.86	20230103	51400	-22.18	20230327	28600	39.86	20230103	3.12	N	001820	1000	103 억	669508	N	N	0	N	N
73	20230821	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	-250	5	-0.62	27628650	691	1.75	40000	40050	39700	52000	28000	40000	39981.87	6.44	-93	41600	40800	39900	39100	38200	41200	39500	104	12000	1000	29600	50	1	10395000	4132	14.18	1.83	12	0.01	2803.00	21679.00	51400	20230327	-22.67	28600	20230103	38.99	51400	-22.67	20230327	28600	38.99	20230103	51400	-22.67	20230327	28600	38.99	20230103	3.12	N	001820	1000	103 억	669508	N	N	0	N	N
74	20230818	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	100	2	0.25	1545563050	38899	93.10	39700	40700	39000	51800	27950	39900	39732.61	6.39	5670	40800	40350	39700	39250	38600	40450	39350	104	11925	1000	29520	50	1	10395000	4158	14.27	1.85	12	0.37	2803.00	21679.00	51400	20230327	-22.18	28600	20230103	39.86	51400	-22.18	20230327	28600	39.86	20230103	51400	-22.18	20230327	28600	39.86	20230103	3.14	N	001820	1000	103 억	663729	N	N	85	N	N
75	20230818	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39950	50	2	0.13	1497154550	37688	90.20	39700	40700	39000	51800	27950	39900	39724.92	6.39	5724	40800	40350	39700	39250	38600	40450	39350	104	11925	1000	29520	50	1	10395000	4153	14.25	1.84	12	0.36	2803.00	21679.00	51400	20230327	-22.28	28600	20230103	39.69	51400	-22.28	20230327	28600	39.69	20230103	51400	-22.28	20230327	28600	39.69	20230103	3.14	N	001820	1000	103 억	663729	N	N	85	N	N
76	20230818	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39900	0	3	0.00	1401989500	35302	84.49	39700	40700	39000	51800	27950	39900	39714.11	6.39	6360	40800	40350	39700	39250	38600	40450	39350	104	11925	1000	29520	50	1	10395000	4148	14.23	1.84	12	0.34	2803.00	21679.00	51400	20230327	-22.37	28600	20230103	39.51	51400	-22.37	20230327	28600	39.51	20230103	51400	-22.37	20230327	28600	39.51	20230103	3.14	N	001820	1000	103 억	663729	N	N	85	N	N
77	20230818	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	300	2	0.75	1296667800	32673	78.20	39700	40700	39000	51800	27950	39900	39686.15	6.39	6452	40800	40350	39700	39250	38600	40450	39350	104	11925	1000	29520	50	1	10395000	4179	14.34	1.85	12	0.31	2803.00	21679.00	51400	20230327	-21.79	28600	20230103	40.56	51400	-21.79	20230327	28600	40.56	20230103	51400	-21.79	20230327	28600	40.56	20230103	3.14	N	001820	1000	103 억	663729	N	N	85	N	N
78	20230818	120130	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40050	150	2	0.38	1200230200	30271	72.45	39700	40700	39000	51800	27950	39900	39649.42	6.39	6047	40800	40350	39700	39250	38600	40450	39350	104	11925	1000	29520	50	1	10395000	4163	14.29	1.85	12	0.29	2803.00	21679.00	51400	20230327	-22.08	28600	20230103	40.03	51400	-22.08	20230327	28600	40.03	20230103	51400	-22.08	20230327	28600	40.03	20230103	3.14	N	001820	1000	103 억	663729	N	N	85	N	N
79	20230818	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	400	2	1.00	1044295700	26398	63.18	39700	40700	39000	51800	27950	39900	39559.52	6.39	6422	40800	40350	39700	39250	38600	40450	39350	104	11925	1000	29520	50	1	10395000	4189	14.38	1.86	12	0.25	2803.00	21679.00	51400	20230327	-21.60	28600	20230103	40.91	51400	-21.60	20230327	28600	40.91	20230103	51400	-21.60	20230327	28600	40.91	20230103	3.14	N	001820	1000	103 억	663729	N	N	85	N	N
80	20230818	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	-700	5	-1.75	554784400	14155	33.88	39700	39700	39000	51800	27950	39900	39193.03	6.39	853	40800	40350	39700	39250	38600	40450	39350	104	11925	1000	29520	50	1	10395000	4075	13.99	1.81	12	0.14	2803.00	21679.00	51400	20230327	-23.74	28600	20230103	37.06	51400	-23.74	20230327	28600	37.06	20230103	51400	-23.74	20230327	28600	37.06	20230103	3.14	N	001820	1000	103 억	663729	N	N	85	N	N
81	20230818	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-600	5	-1.50	62365800	1574	3.77	39700	39700	39050	51800	27950	39900	39620.72	6.39	-752	40800	40350	39700	39250	38600	40450	39350	104	11925	1000	29520	50	1	10395000	4085	14.02	1.81	12	0.02	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	3.14	N	001820	1000	103 억	663729	N	N	85	N	N
82	20230817	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39900	-450	5	-1.12	1643488800	41641	102.04	39900	40150	39050	52400	28250	40350	39464.28	6.41	-3081	41350	40850	40400	39900	39450	41100	40150	104	12075	1000	29850	50	1	10395000	4148	14.23	1.84	12	0.40	2803.00	21679.00	51400	20230327	-22.37	28600	20230103	39.51	51400	-22.37	20230327	28600	39.51	20230103	51400	-22.37	20230327	28600	39.51	20230103	3.16	N	001820	1000	103 억	666391	N	N	85	N	N
83	20230817	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39800	-550	5	-1.36	1525863250	38685	94.79	39900	40150	39050	52400	28250	40350	39443.28	6.41	-2952	41350	40850	40400	39900	39450	41100	40150	104	12075	1000	29850	50	1	10395000	4137	14.20	1.84	12	0.37	2803.00	21679.00	51400	20230327	-22.57	28600	20230103	39.16	51400	-22.57	20230327	28600	39.16	20230103	51400	-22.57	20230327	28600	39.16	20230103	3.16	N	001820	1000	103 억	666391	N	N	26	N	N
84	20230817	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39550	-800	5	-1.98	1335439950	33884	83.03	39900	40150	39050	52400	28250	40350	39412.11	6.41	-3775	41350	40850	40400	39900	39450	41100	40150	104	12075	1000	29850	50	1	10395000	4111	14.11	1.82	12	0.33	2803.00	21679.00	51400	20230327	-23.05	28600	20230103	38.29	51400	-23.05	20230327	28600	38.29	20230103	51400	-23.05	20230327	28600	38.29	20230103	3.16	N	001820	1000	103 억	666391	N	N	26	N	N
85	20230817	130123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	-650	5	-1.61	1108389650	28179	69.05	39900	39900	39050	52400	28250	40350	39333.89	6.41	-4440	41350	40850	40400	39900	39450	41100	40150	104	12075	1000	29850	50	1	10395000	4127	14.16	1.83	12	0.27	2803.00	21679.00	51400	20230327	-22.76	28600	20230103	38.81	51400	-22.76	20230327	28600	38.81	20230103	51400	-22.76	20230327	28600	38.81	20230103	3.16	N	001820	1000	103 억	666391	N	N	26	N	N
86	20230817	120124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39550	-800	5	-1.98	1024115700	26049	63.83	39900	39900	39050	52400	28250	40350	39314.97	6.41	-5121	41350	40850	40400	39900	39450	41100	40150	104	12075	1000	29850	50	1	10395000	4111	14.11	1.82	12	0.25	2803.00	21679.00	51400	20230327	-23.05	28600	20230103	38.29	51400	-23.05	20230327	28600	38.29	20230103	51400	-23.05	20230327	28600	38.29	20230103	3.16	N	001820	1000	103 억	666391	N	N	26	N	N
87	20230817	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39400	-950	5	-2.35	906614450	23066	56.52	39900	39900	39050	52400	28250	40350	39305.23	6.41	-5322	41350	40850	40400	39900	39450	41100	40150	104	12075	1000	29850	50	1	10395000	4096	14.06	1.82	12	0.22	2803.00	21679.00	51400	20230327	-23.35	28600	20230103	37.76	51400	-23.35	20230327	28600	37.76	20230103	51400	-23.35	20230327	28600	37.76	20230103	3.16	N	001820	1000	103 억	666391	N	N	26	N	N
88	20230817	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	-1100	5	-2.73	660363900	16801	41.17	39900	39900	39050	52400	28250	40350	39305.04	6.41	-4415	41350	40850	40400	39900	39450	41100	40150	104	12075	1000	29850	50	1	10395000	4080	14.00	1.81	12	0.16	2803.00	21679.00	51400	20230327	-23.64	28600	20230103	37.24	51400	-23.64	20230327	28600	37.24	20230103	51400	-23.64	20230327	28600	37.24	20230103	3.16	N	001820	1000	103 억	666391	N	N	26	N	N
89	20230817	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-700	5	-1.73	34865000	876	2.15	39900	39900	39550	52400	28250	40350	39800.23	6.41	-345	41350	40850	40400	39900	39450	41100	40150	104	12075	1000	29850	50	1	10395000	4122	14.15	1.83	12	0.01	2803.00	21679.00	51400	20230327	-22.86	28600	20230103	38.64	51400	-22.86	20230327	28600	38.64	20230103	51400	-22.86	20230327	28600	38.64	20230103	3.16	N	001820	1000	103 억	666391	N	N	26	N	N
90	20230816	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40350	-250	5	-0.62	1638660450	40601	87.62	40050	40900	39950	52700	28450	40600	40360.11	6.41	1021	42000	41300	40700	40000	39400	41000	39700	104	12125	1000	30040	50	1	10395000	4194	14.40	1.86	12	0.39	2803.00	21679.00	51400	20230327	-21.50	28600	20230103	41.08	51400	-21.50	20230327	28600	41.08	20230103	51400	-21.50	20230327	28600	41.08	20230103	3.15	N	001820	1000	103 억	665928	N	N	26	N	N
91	20230816	150123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40100	-500	5	-1.23	1549215250	38375	82.82	40050	40900	39950	52700	28450	40600	40370.43	6.41	1208	42000	41300	40700	40000	39400	41000	39700	104	12125	1000	30040	50	1	10395000	4168	14.31	1.85	12	0.37	2803.00	21679.00	51400	20230327	-21.98	28600	20230103	40.21	51400	-21.98	20230327	28600	40.21	20230103	51400	-21.98	20230327	28600	40.21	20230103	3.15	N	001820	1000	103 억	665928	N	N	14	N	N
92	20230816	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-400	5	-0.99	1261446650	31198	67.33	40050	40900	39950	52700	28450	40600	40433.57	6.41	932	42000	41300	40700	40000	39400	41000	39700	104	12125	1000	30040	50	1	10395000	4179	14.34	1.85	12	0.30	2803.00	21679.00	51400	20230327	-21.79	28600	20230103	40.56	51400	-21.79	20230327	28600	40.56	20230103	51400	-21.79	20230327	28600	40.56	20230103	3.15	N	001820	1000	103 억	665928	N	N	14	N	N
93	20230816	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40450	-150	5	-0.37	1024792500	25322	54.65	40050	40900	39950	52700	28450	40600	40470.44	6.41	1659	42000	41300	40700	40000	39400	41000	39700	104	12125	1000	30040	50	1	10395000	4205	14.43	1.87	12	0.24	2803.00	21679.00	51400	20230327	-21.30	28600	20230103	41.43	51400	-21.30	20230327	28600	41.43	20230103	51400	-21.30	20230327	28600	41.43	20230103	3.15	N	001820	1000	103 억	665928	N	N	14	N	N
94	20230816	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	-350	5	-0.86	970578650	23980	51.75	40050	40900	39950	52700	28450	40600	40474.51	6.41	1291	42000	41300	40700	40000	39400	41000	39700	104	12125	1000	30040	50	1	10395000	4184	14.36	1.86	12	0.23	2803.00	21679.00	51400	20230327	-21.69	28600	20230103	40.73	51400	-21.69	20230327	28600	40.73	20230103	51400	-21.69	20230327	28600	40.73	20230103	3.15	N	001820	1000	103 억	665928	N	N	14	N	N
95	20230816	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40750	150	2	0.37	772456700	19086	41.19	40050	40900	39950	52700	28450	40600	40472.42	6.41	3228	42000	41300	40700	40000	39400	41000	39700	104	12125	1000	30040	50	1	10395000	4236	14.54	1.88	12	0.18	2803.00	21679.00	51400	20230327	-20.72	28600	20230103	42.48	51400	-20.72	20230327	28600	42.48	20230103	51400	-20.72	20230327	28600	42.48	20230103	3.15	N	001820	1000	103 억	665928	N	N	14	N	N
96	20230816	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40550	-50	5	-0.12	537557800	13309	28.72	40050	40900	39950	52700	28450	40600	40390.55	6.41	1444	42000	41300	40700	40000	39400	41000	39700	104	12125	1000	30040	50	1	10395000	4215	14.47	1.87	12	0.13	2803.00	21679.00	51400	20230327	-21.11	28600	20230103	41.78	51400	-21.11	20230327	28600	41.78	20230103	51400	-21.11	20230327	28600	41.78	20230103	3.15	N	001820	1000	103 억	665928	N	N	14	N	N
97	20230816	090124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39950	-650	5	-1.60	72273250	1803	3.89	40050	40400	39950	52700	28450	40600	40085.00	6.41	237	42000	41300	40700	40000	39400	41000	39700	104	12125	1000	30040	50	1	10395000	4153	14.25	1.84	12	0.02	2803.00	21679.00	51400	20230327	-22.28	28600	20230103	39.69	51400	-22.28	20230327	28600	39.69	20230103	51400	-22.28	20230327	28600	39.69	20230103	3.15	N	001820	1000	103 억	665928	N	N	14	N	N
98	20230814	160124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	-150	5	-0.37	1874065100	46155	92.17	40800	41400	40100	52900	28550	40750	40603.74	6.37	3662	41683	41216	40733	40266	39783	41450	40500	104	12175	1000	30150	50	1	10395000	4220	14.48	1.87	12	0.44	2803.00	21679.00	51400	20230327	-21.01	28600	20230103	41.96	51400	-21.01	20230327	28600	41.96	20230103	51400	-21.01	20230327	28600	41.96	20230103	3.10	N	001820	1000	103 억	661913	N	N	14	N	N
99	20230814	150124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	-450	5	-1.10	1802218750	44379	88.63	40800	41400	40100	52900	28550	40750	40609.72	6.37	3578	41683	41216	40733	40266	39783	41450	40500	104	12175	1000	30150	50	1	10395000	4189	14.38	1.86	12	0.43	2803.00	21679.00	51400	20230327	-21.60	28600	20230103	40.91	51400	-21.60	20230327	28600	40.91	20230103	51400	-21.60	20230327	28600	40.91	20230103	3.10	N	001820	1000	103 억	661913	N	N	2	N	N
100	20230814	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-550	5	-1.35	1604826600	39481	78.84	40800	41400	40100	52900	28550	40750	40648.07	6.37	1352	41683	41216	40733	40266	39783	41450	40500	104	12175	1000	30150	50	1	10395000	4179	14.34	1.85	12	0.38	2803.00	21679.00	51400	20230327	-21.79	28600	20230103	40.56	51400	-21.79	20230327	28600	40.56	20230103	51400	-21.79	20230327	28600	40.56	20230103	3.10	N	001820	1000	103 억	661913	N	N	2	N	N
101	20230814	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-550	5	-1.35	1432594350	35191	70.28	40800	41400	40100	52900	28550	40750	40709.11	6.37	1134	41683	41216	40733	40266	39783	41450	40500	104	12175	1000	30150	50	1	10395000	4179	14.34	1.85	12	0.34	2803.00	21679.00	51400	20230327	-21.79	28600	20230103	40.56	51400	-21.79	20230327	28600	40.56	20230103	51400	-21.79	20230327	28600	40.56	20230103	3.10	N	001820	1000	103 억	661913	N	N	2	N	N
102	20230814	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-550	5	-1.35	1262914200	30967	61.84	40800	41400	40100	52900	28550	40750	40782.58	6.37	-273	41683	41216	40733	40266	39783	41450	40500	104	12175	1000	30150	50	1	10395000	4179	14.34	1.85	12	0.30	2803.00	21679.00	51400	20230327	-21.79	28600	20230103	40.56	51400	-21.79	20230327	28600	40.56	20230103	51400	-21.79	20230327	28600	40.56	20230103	3.10	N	001820	1000	103 억	661913	N	N	2	N	N
103	20230814	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	-150	5	-0.37	843024000	20552	41.04	40800	41400	40600	52900	28550	40750	41019.07	6.37	382	41683	41216	40733	40266	39783	41450	40500	104	12175	1000	30150	50	1	10395000	4220	14.48	1.87	12	0.20	2803.00	21679.00	51400	20230327	-21.01	28600	20230103	41.96	51400	-21.01	20230327	28600	41.96	20230103	51400	-21.01	20230327	28600	41.96	20230103	3.10	N	001820	1000	103 억	661913	N	N	2	N	N
104	20230814	100123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	150	2	0.37	543584750	13219	26.40	40800	41400	40800	52900	28550	40750	41121.47	6.37	3101	41683	41216	40733	40266	39783	41450	40500	104	12175	1000	30150	50	1	10395000	4252	14.59	1.89	12	0.13	2803.00	21679.00	51400	20230327	-20.43	28600	20230103	43.01	51400	-20.43	20230327	28600	43.01	20230103	51400	-20.43	20230327	28600	43.01	20230103	3.10	N	001820	1000	103 억	661913	N	N	2	N	N
105	20230814	090123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	400	2	0.98	22242000	544	1.09	40800	41150	40800	52900	28550	40750	40886.03	6.37	-245	41683	41216	40733	40266	39783	41450	40500	104	12175	1000	30150	50	1	10395000	4278	14.68	1.90	12	0.01	2803.00	21679.00	51400	20230327	-19.94	28600	20230103	43.88	51400	-19.94	20230327	28600	43.88	20230103	51400	-19.94	20230327	28600	43.88	20230103	3.10	N	001820	1000	103 억	661913	N	N	2	N	N
106	20230811	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40750	550	2	1.37	2038666200	50013	71.08	40300	41200	40250	52200	28150	40200	40762.74	6.19	16684	41366	40782	40366	39782	39366	40575	39575	104	12025	1000	29740	50	1	10395000	4236	14.54	1.88	12	0.48	2803.00	21679.00	51400	20230327	-20.72	28600	20230103	42.48	51400	-20.72	20230327	28600	42.48	20230103	51400	-20.72	20230327	28600	42.48	20230103	3.01	N	001820	1000	103 억	643676	N	N	2	N	N
107	20230811	150123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40700	500	2	1.24	1953099900	47911	68.09	40300	41200	40250	52200	28150	40200	40765.17	6.19	16402	41366	40782	40366	39782	39366	40575	39575	104	12025	1000	29740	50	1	10395000	4231	14.52	1.88	12	0.46	2803.00	21679.00	51400	20230327	-20.82	28600	20230103	42.31	51400	-20.82	20230327	28600	42.31	20230103	51400	-20.82	20230327	28600	42.31	20230103	3.01	N	001820	1000	103 억	643676	N	N	1	N	N
108	20230811	140123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	600	2	1.49	1826603450	44805	63.68	40300	41200	40250	52200	28150	40200	40767.85	6.19	15542	41366	40782	40366	39782	39366	40575	39575	104	12025	1000	29740	50	1	10395000	4241	14.56	1.88	12	0.43	2803.00	21679.00	51400	20230327	-20.62	28600	20230103	42.66	51400	-20.62	20230327	28600	42.66	20230103	51400	-20.62	20230327	28600	42.66	20230103	3.01	N	001820	1000	103 억	643676	N	N	1	N	N
109	20230811	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	400	2	1.00	1545393400	37894	53.85	40300	41200	40250	52200	28150	40200	40782.01	6.19	12928	41366	40782	40366	39782	39366	40575	39575	104	12025	1000	29740	50	1	10395000	4220	14.48	1.87	12	0.36	2803.00	21679.00	51400	20230327	-21.01	28600	20230103	41.96	51400	-21.01	20230327	28600	41.96	20230103	51400	-21.01	20230327	28600	41.96	20230103	3.01	N	001820	1000	103 억	643676	N	N	1	N	N
110	20230811	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	450	2	1.12	1312192850	32153	45.69	40300	41200	40250	52200	28150	40200	40810.90	6.19	10192	41366	40782	40366	39782	39366	40575	39575	104	12025	1000	29740	50	1	10395000	4226	14.50	1.88	12	0.31	2803.00	21679.00	51400	20230327	-20.91	28600	20230103	42.13	51400	-20.91	20230327	28600	42.13	20230103	51400	-20.91	20230327	28600	42.13	20230103	3.01	N	001820	1000	103 억	643676	N	N	1	N	N
111	20230811	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40750	550	2	1.37	990720100	24262	34.48	40300	41200	40250	52200	28150	40200	40834.23	6.19	7422	41366	40782	40366	39782	39366	40575	39575	104	12025	1000	29740	50	1	10395000	4236	14.54	1.88	12	0.23	2803.00	21679.00	51400	20230327	-20.72	28600	20230103	42.48	51400	-20.72	20230327	28600	42.48	20230103	51400	-20.72	20230327	28600	42.48	20230103	3.01	N	001820	1000	103 억	643676	N	N	1	N	N
112	20230811	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41000	800	2	1.99	629542200	15437	21.94	40300	41150	40250	52200	28150	40200	40781.38	6.19	6021	41366	40782	40366	39782	39366	40575	39575	104	12025	1000	29740	50	1	10395000	4262	14.63	1.89	12	0.15	2803.00	21679.00	51400	20230327	-20.23	28600	20230103	43.36	51400	-20.23	20230327	28600	43.36	20230103	51400	-20.23	20230327	28600	43.36	20230103	3.01	N	001820	1000	103 억	643676	N	N	1	N	N
113	20230811	090123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40500	300	2	0.75	11453650	284	0.40	40300	40500	40250	52200	28150	40200	40329.75	6.19	10	41366	40782	40366	39782	39366	40575	39575	104	12025	1000	29740	50	1	10395000	4210	14.45	1.87	12	0.00	2803.00	21679.00	51400	20230327	-21.21	28600	20230103	41.61	51400	-21.21	20230327	28600	41.61	20230103	51400	-21.21	20230327	28600	41.61	20230103	3.01	N	001820	1000	103 억	643676	N	N	1	N	N
114	20230810	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-800	5	-1.95	2820549150	70260	85.60	40950	40950	39950	53300	28700	41000	40143.81	6.17	1608	43200	42100	41450	40350	39700	41775	40025	104	12300	1000	30340	50	1	10395000	4179	14.34	1.85	12	0.68	2803.00	21679.00	51400	20230327	-21.79	28600	20230103	40.56	51400	-21.79	20230327	28600	40.56	20230103	51400	-21.79	20230327	28600	40.56	20230103	3.05	N	001820	1000	103 억	641071	N	N	1	N	N
115	20230810	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	-700	5	-1.71	2685618850	66901	81.51	40950	40950	39950	53300	28700	41000	40142.54	6.17	1460	43200	42100	41450	40350	39700	41775	40025	104	12300	1000	30340	50	1	10395000	4189	14.38	1.86	12	0.64	2803.00	21679.00	51400	20230327	-21.60	28600	20230103	40.91	51400	-21.60	20230327	28600	40.91	20230103	51400	-21.60	20230327	28600	40.91	20230103	3.05	N	001820	1000	103 억	641071	N	N	7	N	N
116	20230810	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40100	-900	5	-2.20	2489011700	62003	75.54	40950	40950	39950	53300	28700	41000	40142.72	6.17	155	43200	42100	41450	40350	39700	41775	40025	104	12300	1000	30340	50	1	10395000	4168	14.31	1.85	12	0.60	2803.00	21679.00	51400	20230327	-21.98	28600	20230103	40.21	51400	-21.98	20230327	28600	40.21	20230103	51400	-21.98	20230327	28600	40.21	20230103	3.05	N	001820	1000	103 억	641071	N	N	7	N	N
117	20230810	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40050	-950	5	-2.32	2281069100	56813	69.22	40950	40950	39950	53300	28700	41000	40149.73	6.17	-1335	43200	42100	41450	40350	39700	41775	40025	104	12300	1000	30340	50	1	10395000	4163	14.29	1.85	12	0.55	2803.00	21679.00	51400	20230327	-22.08	28600	20230103	40.03	51400	-22.08	20230327	28600	40.03	20230103	51400	-22.08	20230327	28600	40.03	20230103	3.05	N	001820	1000	103 억	641071	N	N	7	N	N
118	20230810	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40100	-900	5	-2.20	2037178350	50719	61.79	40950	40950	39950	53300	28700	41000	40165.16	6.17	-2991	43200	42100	41450	40350	39700	41775	40025	104	12300	1000	30340	50	1	10395000	4168	14.31	1.85	12	0.49	2803.00	21679.00	51400	20230327	-21.98	28600	20230103	40.21	51400	-21.98	20230327	28600	40.21	20230103	51400	-21.98	20230327	28600	40.21	20230103	3.05	N	001820	1000	103 억	641071	N	N	7	N	N
119	20230810	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	-1000	5	-2.44	1502775100	37363	45.52	40950	40950	40000	53300	28700	41000	40219.90	6.17	-4858	43200	42100	41450	40350	39700	41775	40025	104	12300	1000	30340	50	1	10395000	4158	14.27	1.85	12	0.36	2803.00	21679.00	51400	20230327	-22.18	28600	20230103	39.86	51400	-22.18	20230327	28600	39.86	20230103	51400	-22.18	20230327	28600	39.86	20230103	3.05	N	001820	1000	103 억	641071	N	N	7	N	N
120	20230810	100124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	-750	5	-1.83	604090150	14946	18.21	40950	40950	40200	53300	28700	41000	40416.23	6.17	-2621	43200	42100	41450	40350	39700	41775	40025	104	12300	1000	30340	50	1	10395000	4184	14.36	1.86	12	0.14	2803.00	21679.00	51400	20230327	-21.69	28600	20230103	40.73	51400	-21.69	20230327	28600	40.73	20230103	51400	-21.69	20230327	28600	40.73	20230103	3.05	N	001820	1000	103 억	641071	N	N	7	N	N
121	20230810	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40500	-500	5	-1.22	53039500	1298	1.58	40950	40950	40500	53300	28700	41000	40856.97	6.17	-901	43200	42100	41450	40350	39700	41775	40025	104	12300	1000	30340	50	1	10395000	4210	14.45	1.87	12	0.01	2803.00	21679.00	51400	20230327	-21.21	28600	20230103	41.61	51400	-21.21	20230327	28600	41.61	20230103	51400	-21.21	20230327	28600	41.61	20230103	3.05	N	001820	1000	103 억	641071	N	N	7	N	N
122	20230809	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41000	-1350	5	-3.19	3364238700	81799	91.38	42350	42550	40800	55000	29650	42350	41128.79	6.40	-23330	44216	43282	42266	41332	40316	43750	41800	104	12675	1000	31330	50	1	10395000	4262	14.63	1.89	12	0.79	2803.00	21679.00	51400	20230327	-20.23	28600	20230103	43.36	51400	-20.23	20230327	28600	43.36	20230103	51400	-20.23	20230327	28600	43.36	20230103	3.07	N	001820	1000	103 억	665315	N	N	7	N	N
123	20230809	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41000	-1350	5	-3.19	3113613550	75687	84.55	42350	42550	40800	55000	29650	42350	41138.01	6.40	-20853	44216	43282	42266	41332	40316	43750	41800	104	12675	1000	31330	50	1	10395000	4262	14.63	1.89	12	0.73	2803.00	21679.00	51400	20230327	-20.23	28600	20230103	43.36	51400	-20.23	20230327	28600	43.36	20230103	51400	-20.23	20230327	28600	43.36	20230103	3.07	N	001820	1000	103 억	665315	N	N	31	N	N
124	20230809	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41050	-1300	5	-3.07	2634591100	64025	71.52	42350	42550	40800	55000	29650	42350	41149.39	6.40	-18070	44216	43282	42266	41332	40316	43750	41800	104	12675	1000	31330	50	1	10395000	4267	14.65	1.89	12	0.62	2803.00	21679.00	51400	20230327	-20.14	28600	20230103	43.53	51400	-20.14	20230327	28600	43.53	20230103	51400	-20.14	20230327	28600	43.53	20230103	3.07	N	001820	1000	103 억	665315	N	N	31	N	N
125	20230809	130123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	-1450	5	-3.42	2231655800	54207	60.55	42350	42550	40800	55000	29650	42350	41169.12	6.40	-15559	44216	43282	42266	41332	40316	43750	41800	104	12675	1000	31330	50	1	10395000	4252	14.59	1.89	12	0.52	2803.00	21679.00	51400	20230327	-20.43	28600	20230103	43.01	51400	-20.43	20230327	28600	43.01	20230103	51400	-20.43	20230327	28600	43.01	20230103	3.07	N	001820	1000	103 억	665315	N	N	31	N	N
126	20230809	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41050	-1300	5	-3.07	1679799850	40721	45.49	42350	42550	40950	55000	29650	42350	41251.41	6.40	-10169	44216	43282	42266	41332	40316	43750	41800	104	12675	1000	31330	50	1	10395000	4267	14.65	1.89	12	0.39	2803.00	21679.00	51400	20230327	-20.14	28600	20230103	43.53	51400	-20.14	20230327	28600	43.53	20230103	51400	-20.14	20230327	28600	43.53	20230103	3.07	N	001820	1000	103 억	665315	N	N	31	N	N
127	20230809	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41100	-1250	5	-2.95	1251120700	30285	33.83	42350	42550	40950	55000	29650	42350	41311.53	6.40	-6171	44216	43282	42266	41332	40316	43750	41800	104	12675	1000	31330	50	1	10395000	4272	14.66	1.90	12	0.29	2803.00	21679.00	51400	20230327	-20.04	28600	20230103	43.71	51400	-20.04	20230327	28600	43.71	20230103	51400	-20.04	20230327	28600	43.71	20230103	3.07	N	001820	1000	103 억	665315	N	N	31	N	N
128	20230809	100121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41250	-1100	5	-2.60	787271950	19009	21.23	42350	42550	40950	55000	29650	42350	41415.70	6.40	-2482	44216	43282	42266	41332	40316	43750	41800	104	12675	1000	31330	50	1	10395000	4288	14.72	1.90	12	0.18	2803.00	21679.00	51400	20230327	-19.75	28600	20230103	44.23	51400	-19.75	20230327	28600	44.23	20230103	51400	-19.75	20230327	28600	44.23	20230103	3.07	N	001820	1000	103 억	665315	N	N	31	N	N
129	20230809	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42550	200	2	0.47	15094900	356	0.40	42350	42550	42350	55000	29650	42350	42401.55	6.40	-83	44216	43282	42266	41332	40316	43750	41800	104	12675	1000	31330	50	1	10395000	4423	15.18	1.96	12	0.00	2803.00	21679.00	51400	20230327	-17.22	28600	20230103	48.78	51400	-17.22	20230327	28600	48.78	20230103	51400	-17.22	20230327	28600	48.78	20230103	3.07	N	001820	1000	103 억	665315	N	N	31	N	N
130	20230808	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42350	1100	2	2.67	3773150750	89183	175.91	41950	43200	41250	53600	28900	41250	42307.84	6.41	-1030	42916	42082	41016	40182	39116	42500	40600	104	12350	1000	30520	50	1	10395000	4402	15.11	1.95	12	0.86	2803.00	21679.00	51400	20230327	-17.61	28600	20230103	48.08	51400	-17.61	20230327	28600	48.08	20230103	51400	-17.61	20230327	28600	48.08	20230103	3.08	N	001820	1000	103 억	666452	N	N	31	N	N
131	20230808	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42200	950	2	2.30	3529327900	83433	164.57	41950	43200	41250	53600	28900	41250	42301.34	6.41	2195	42916	42082	41016	40182	39116	42500	40600	104	12350	1000	30520	50	1	10395000	4387	15.06	1.95	12	0.80	2803.00	21679.00	51400	20230327	-17.90	28600	20230103	47.55	51400	-17.90	20230327	28600	47.55	20230103	51400	-17.90	20230327	28600	47.55	20230103	3.08	N	001820	1000	103 억	666452	N	N	1	N	N
132	20230808	140121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42600	1350	2	3.27	3187223350	75350	148.63	41950	43200	41250	53600	28900	41250	42298.92	6.41	4444	42916	42082	41016	40182	39116	42500	40600	104	12350	1000	30520	50	1	10395000	4428	15.20	1.97	12	0.72	2803.00	21679.00	51400	20230327	-17.12	28600	20230103	48.95	51400	-17.12	20230327	28600	48.95	20230103	51400	-17.12	20230327	28600	48.95	20230103	3.08	N	001820	1000	103 억	666452	N	N	1	N	N
133	20230808	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43050	1800	2	4.36	2696570350	63916	126.07	41950	43200	41250	53600	28900	41250	42189.29	6.41	1794	42916	42082	41016	40182	39116	42500	40600	104	12350	1000	30520	50	1	10395000	4475	15.36	1.99	12	0.61	2803.00	21679.00	51400	20230327	-16.25	28600	20230103	50.52	51400	-16.25	20230327	28600	50.52	20230103	51400	-16.25	20230327	28600	50.52	20230103	3.08	N	001820	1000	103 억	666452	N	N	1	N	N
134	20230808	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42700	1450	2	3.52	1800429550	43026	84.87	41950	42750	41250	53600	28900	41250	41845.15	6.41	1468	42916	42082	41016	40182	39116	42500	40600	104	12350	1000	30520	50	1	10395000	4439	15.23	1.97	12	0.41	2803.00	21679.00	51400	20230327	-16.93	28600	20230103	49.30	51400	-16.93	20230327	28600	49.30	20230103	51400	-16.93	20230327	28600	49.30	20230103	3.08	N	001820	1000	103 억	666452	N	N	1	N	N
135	20230808	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41550	300	2	0.73	1241390900	29746	58.67	41950	42200	41250	53600	28900	41250	41733.04	6.41	-1618	42916	42082	41016	40182	39116	42500	40600	104	12350	1000	30520	50	1	10395000	4319	14.82	1.92	12	0.29	2803.00	21679.00	51400	20230327	-19.16	28600	20230103	45.28	51400	-19.16	20230327	28600	45.28	20230103	51400	-19.16	20230327	28600	45.28	20230103	3.08	N	001820	1000	103 억	666452	N	N	1	N	N
136	20230808	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41850	600	2	1.45	752728950	18039	35.58	41950	42050	41250	53600	28900	41250	41727.86	6.41	1542	42916	42082	41016	40182	39116	42500	40600	104	12350	1000	30520	50	1	10395000	4350	14.93	1.93	12	0.17	2803.00	21679.00	51400	20230327	-18.58	28600	20230103	46.33	51400	-18.58	20230327	28600	46.33	20230103	51400	-18.58	20230327	28600	46.33	20230103	3.08	N	001820	1000	103 억	666452	N	N	1	N	N
137	20230808	090123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41750	500	2	1.21	89947500	2144	4.23	41950	42050	41750	53600	28900	41250	41953.12	6.41	-972	42916	42082	41016	40182	39116	42500	40600	104	12350	1000	30520	50	1	10395000	4340	14.89	1.93	12	0.02	2803.00	21679.00	51400	20230327	-18.77	28600	20230103	45.98	51400	-18.77	20230327	28600	45.98	20230103	51400	-18.77	20230327	28600	45.98	20230103	3.08	N	001820	1000	103 억	666452	N	N	1	N	N
138	20230807	160121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41250	500	2	1.23	2047374250	49881	77.56	40150	41850	39950	52900	28550	40750	41044.96	6.37	3656	42183	41466	40933	40216	39683	41200	39950	104	12175	1000	30150	50	1	10395000	4288	14.72	1.90	12	0.48	2803.00	21679.00	51400	20230327	-19.75	28600	20230103	44.23	51400	-19.75	20230327	28600	44.23	20230103	51400	-19.75	20230327	28600	44.23	20230103	3.15	N	001820	1000	103 억	662044	N	N	1	N	N
139	20230807	150120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41350	600	2	1.47	1965861350	47907	74.49	40150	41850	39950	52900	28550	40750	41034.98	6.37	3448	42183	41466	40933	40216	39683	41200	39950	104	12175	1000	30150	50	1	10395000	4298	14.75	1.91	12	0.46	2803.00	21679.00	51400	20230327	-19.55	28600	20230103	44.58	51400	-19.55	20230327	28600	44.58	20230103	51400	-19.55	20230327	28600	44.58	20230103	3.15	N	001820	1000	103 억	662044	N	N	1	N	N
140	20230807	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41400	650	2	1.60	1807710750	44071	68.52	40150	41850	39950	52900	28550	40750	41018.18	6.37	3020	42183	41466	40933	40216	39683	41200	39950	104	12175	1000	30150	50	1	10395000	4304	14.77	1.91	12	0.42	2803.00	21679.00	51400	20230327	-19.46	28600	20230103	44.76	51400	-19.46	20230327	28600	44.76	20230103	51400	-19.46	20230327	28600	44.76	20230103	3.15	N	001820	1000	103 억	662044	N	N	1	N	N
141	20230807	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41650	900	2	2.21	1701034700	41492	64.51	40150	41850	39950	52900	28550	40750	40996.72	6.37	3217	42183	41466	40933	40216	39683	41200	39950	104	12175	1000	30150	50	1	10395000	4330	14.86	1.92	12	0.40	2803.00	21679.00	51400	20230327	-18.97	28600	20230103	45.63	51400	-18.97	20230327	28600	45.63	20230103	51400	-18.97	20230327	28600	45.63	20230103	3.15	N	001820	1000	103 억	662044	N	N	1	N	N
142	20230807	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41700	950	2	2.33	1492645750	36495	56.75	40150	41800	39950	52900	28550	40750	40900.03	6.37	2681	42183	41466	40933	40216	39683	41200	39950	104	12175	1000	30150	50	1	10395000	4335	14.88	1.92	12	0.35	2803.00	21679.00	51400	20230327	-18.87	28600	20230103	45.80	51400	-18.87	20230327	28600	45.80	20230103	51400	-18.87	20230327	28600	45.80	20230103	3.15	N	001820	1000	103 억	662044	N	N	1	N	N
143	20230807	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41700	950	2	2.33	1292468600	31675	49.25	40150	41800	39950	52900	28550	40750	40804.07	6.37	3339	42183	41466	40933	40216	39683	41200	39950	104	12175	1000	30150	50	1	10395000	4335	14.88	1.92	12	0.30	2803.00	21679.00	51400	20230327	-18.87	28600	20230103	45.80	51400	-18.87	20230327	28600	45.80	20230103	51400	-18.87	20230327	28600	45.80	20230103	3.15	N	001820	1000	103 억	662044	N	N	1	N	N
144	20230807	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	400	2	0.98	734016550	18128	28.19	40150	41300	39950	52900	28550	40750	40490.69	6.37	3737	42183	41466	40933	40216	39683	41200	39950	104	12175	1000	30150	50	1	10395000	4278	14.68	1.90	12	0.17	2803.00	21679.00	51400	20230327	-19.94	28600	20230103	43.88	51400	-19.94	20230327	28600	43.88	20230103	51400	-19.94	20230327	28600	43.88	20230103	3.15	N	001820	1000	103 억	662044	N	N	1	N	N
145	20230807	090121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40100	-650	5	-1.60	70855700	1763	2.74	40150	40400	40100	52900	28550	40750	40188.82	6.37	-267	42183	41466	40933	40216	39683	41200	39950	104	12175	1000	30150	50	1	10395000	4168	14.31	1.85	12	0.02	2803.00	21679.00	51400	20230327	-21.98	28600	20230103	40.21	51400	-21.98	20230327	28600	40.21	20230103	51400	-21.98	20230327	28600	40.21	20230103	3.15	N	001820	1000	103 억	662044	N	N	1	N	N
146	20230804	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40750	-900	5	-2.16	2584537800	63340	45.32	41400	41650	40400	54100	29200	41650	40804.48	6.38	-923	45616	43632	42566	40582	39516	43100	40050	104	12450	1000	30820	50	1	10395000	4236	14.54	1.88	12	0.61	2803.00	21679.00	51400	20230327	-20.72	28600	20230103	42.48	51400	-20.72	20230327	28600	42.48	20230103	51400	-20.72	20230327	28600	42.48	20230103	2.97	N	001820	1000	103 억	662921	N	N	1	N	N
147	20230804	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	-1050	5	-2.52	2437553950	59729	42.73	41400	41650	40400	54100	29200	41650	40810.23	6.38	-91	45616	43632	42566	40582	39516	43100	40050	104	12450	1000	30820	50	1	10395000	4220	14.48	1.87	12	0.57	2803.00	21679.00	51400	20230327	-21.01	28600	20230103	41.96	51400	-21.01	20230327	28600	41.96	20230103	51400	-21.01	20230327	28600	41.96	20230103	2.97	N	001820	1000	103 억	662921	N	N	74	N	N
148	20230804	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	-1000	5	-2.40	2228460000	54586	39.05	41400	41650	40400	54100	29200	41650	40824.75	6.38	-1381	45616	43632	42566	40582	39516	43100	40050	104	12450	1000	30820	50	1	10395000	4226	14.50	1.88	12	0.53	2803.00	21679.00	51400	20230327	-20.91	28600	20230103	42.13	51400	-20.91	20230327	28600	42.13	20230103	51400	-20.91	20230327	28600	42.13	20230103	2.97	N	001820	1000	103 억	662921	N	N	74	N	N
149	20230804	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	-1050	5	-2.52	2001902300	48999	35.06	41400	41650	40400	54100	29200	41650	40855.98	6.38	-1005	45616	43632	42566	40582	39516	43100	40050	104	12450	1000	30820	50	1	10395000	4220	14.48	1.87	12	0.47	2803.00	21679.00	51400	20230327	-21.01	28600	20230103	41.96	51400	-21.01	20230327	28600	41.96	20230103	51400	-21.01	20230327	28600	41.96	20230103	2.97	N	001820	1000	103 억	662921	N	N	74	N	N
150	20230804	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	-850	5	-2.04	1783123500	43613	31.20	41400	41650	40400	54100	29200	41650	40885.14	6.38	-694	45616	43632	42566	40582	39516	43100	40050	104	12450	1000	30820	50	1	10395000	4241	14.56	1.88	12	0.42	2803.00	21679.00	51400	20230327	-20.62	28600	20230103	42.66	51400	-20.62	20230327	28600	42.66	20230103	51400	-20.62	20230327	28600	42.66	20230103	2.97	N	001820	1000	103 억	662921	N	N	74	N	N
151	20230804	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	-1050	5	-2.52	1493242750	36474	26.09	41400	41650	40400	54100	29200	41650	40939.92	6.38	-1456	45616	43632	42566	40582	39516	43100	40050	104	12450	1000	30820	50	1	10395000	4220	14.48	1.87	12	0.35	2803.00	21679.00	51400	20230327	-21.01	28600	20230103	41.96	51400	-21.01	20230327	28600	41.96	20230103	51400	-21.01	20230327	28600	41.96	20230103	2.97	N	001820	1000	103 억	662921	N	N	74	N	N
152	20230804	100121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41050	-600	5	-1.44	925549250	22521	16.11	41400	41650	40800	54100	29200	41650	41097.16	6.38	-987	45616	43632	42566	40582	39516	43100	40050	104	12450	1000	30820	50	1	10395000	4267	14.65	1.89	12	0.22	2803.00	21679.00	51400	20230327	-20.14	28600	20230103	43.53	51400	-20.14	20230327	28600	43.53	20230103	51400	-20.14	20230327	28600	43.53	20230103	2.97	N	001820	1000	103 억	662921	N	N	74	N	N
153	20230804	090121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41500	-150	5	-0.36	72868600	1759	1.26	41400	41500	41400	54100	29200	41650	41426.15	6.38	-85	45616	43632	42566	40582	39516	43100	40050	104	12450	1000	30820	50	1	10395000	4314	14.81	1.91	12	0.02	2803.00	21679.00	51400	20230327	-19.26	28600	20230103	45.10	51400	-19.26	20230327	28600	45.10	20230103	51400	-19.26	20230327	28600	45.10	20230103	2.97	N	001820	1000	103 억	662921	N	N	74	N	N
154	20230803	160121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41650	-2450	5	-5.56	5884394700	139079	27.53	44400	44550	41500	57300	30900	44100	42308.13	6.42	-9237	48600	46350	44700	42450	40800	47475	43575	104	13200	1000	32630	50	1	10395000	4330	14.86	1.92	12	1.34	2803.00	21679.00	51400	20230327	-18.97	28600	20230103	45.63	51400	-18.97	20230327	28600	45.63	20230103	51400	-18.97	20230327	28600	45.63	20230103	3.11	N	001820	1000	103 억	667167	N	N	74	N	N
155	20230803	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41600	-2500	5	-5.67	5535862050	130695	25.87	44400	44550	41500	57300	30900	44100	42355.34	6.42	-6315	48600	46350	44700	42450	40800	47475	43575	104	13200	1000	32630	50	1	10395000	4324	14.84	1.92	12	1.26	2803.00	21679.00	51400	20230327	-19.07	28600	20230103	45.45	51400	-19.07	20230327	28600	45.45	20230103	51400	-19.07	20230327	28600	45.45	20230103	3.11	N	001820	1000	103 억	667167	N	N	65	N	N
156	20230803	140120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41600	-2500	5	-5.67	4978447050	117305	23.22	44400	44550	41500	57300	30900	44100	42438.32	6.42	52	48600	46350	44700	42450	40800	47475	43575	104	13200	1000	32630	50	1	10395000	4324	14.84	1.92	12	1.13	2803.00	21679.00	51400	20230327	-19.07	28600	20230103	45.45	51400	-19.07	20230327	28600	45.45	20230103	51400	-19.07	20230327	28600	45.45	20230103	3.11	N	001820	1000	103 억	667167	N	N	65	N	N
157	20230803	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41800	-2300	5	-5.22	4529954000	106534	21.09	44400	44550	41500	57300	30900	44100	42519.25	6.42	3256	48600	46350	44700	42450	40800	47475	43575	104	13200	1000	32630	50	1	10395000	4345	14.91	1.93	12	1.02	2803.00	21679.00	51400	20230327	-18.68	28600	20230103	46.15	51400	-18.68	20230327	28600	46.15	20230103	51400	-18.68	20230327	28600	46.15	20230103	3.11	N	001820	1000	103 억	667167	N	N	65	N	N
158	20230803	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41600	-2500	5	-5.67	4017239350	94234	18.65	44400	44550	41550	57300	30900	44100	42628.40	6.42	8570	48600	46350	44700	42450	40800	47475	43575	104	13200	1000	32630	50	1	10395000	4324	14.84	1.92	12	0.91	2803.00	21679.00	51400	20230327	-19.07	28600	20230103	45.45	51400	-19.07	20230327	28600	45.45	20230103	51400	-19.07	20230327	28600	45.45	20230103	3.11	N	001820	1000	103 억	667167	N	N	65	N	N
159	20230803	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42000	-2100	5	-4.76	3424227050	80037	15.84	44400	44550	41800	57300	30900	44100	42780.88	6.42	12934	48600	46350	44700	42450	40800	47475	43575	104	13200	1000	32630	50	1	10395000	4366	14.98	1.94	12	0.77	2803.00	21679.00	51400	20230327	-18.29	28600	20230103	46.85	51400	-18.29	20230327	28600	46.85	20230103	51400	-18.29	20230327	28600	46.85	20230103	3.11	N	001820	1000	103 억	667167	N	N	65	N	N
160	20230803	100120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43100	-1000	5	-2.27	1962854300	45414	8.99	44400	44550	42100	57300	30900	44100	43218.79	6.42	5809	48600	46350	44700	42450	40800	47475	43575	104	13200	1000	32630	50	1	10395000	4480	15.38	1.99	12	0.44	2803.00	21679.00	51400	20230327	-16.15	28600	20230103	50.70	51400	-16.15	20230327	28600	50.70	20230103	51400	-16.15	20230327	28600	50.70	20230103	3.11	N	001820	1000	103 억	667167	N	N	65	N	N
161	20230803	090121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44150	50	2	0.11	111389500	2514	0.50	44400	44450	44150	57300	30900	44100	44319.19	6.42	-347	48600	46350	44700	42450	40800	47475	43575	104	13200	1000	32630	50	1	10395000	4589	15.75	2.04	12	0.02	2803.00	21679.00	51400	20230327	-14.11	28600	20230103	54.37	51400	-14.11	20230327	28600	54.37	20230103	51400	-14.11	20230327	28600	54.37	20230103	3.11	N	001820	1000	103 억	667167	N	N	65	N	N
162	20230802	160121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44100	1050	2	2.44	22711954350	502952	271.58	43050	46950	43050	55900	30150	43050	45158.06	6.57	2328	46050	44550	41800	40300	37550	45300	41050	104	12875	1000	31850	50	1	10395000	4584	15.73	2.03	12	4.84	2803.00	21679.00	51400	20230327	-14.20	28600	20230103	54.20	51400	-14.20	20230327	28600	54.20	20230103	51400	-14.20	20230327	28600	54.20	20230103	3.05	N	001820	1000	103 억	683417	N	N	65	N	N
163	20230802	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44800	1750	2	4.07	21661584900	479385	258.85	43050	46950	43050	55900	30150	43050	45186.20	6.57	198	46050	44550	41800	40300	37550	45300	41050	104	12875	1000	31850	50	1	10395000	4657	15.98	2.07	12	4.61	2803.00	21679.00	51400	20230327	-12.84	28600	20230103	56.64	51400	-12.84	20230327	28600	56.64	20230103	51400	-12.84	20230327	28600	56.64	20230103	3.05	N	001820	1000	103 억	683417	N	N	4	N	N
164	20230802	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44100	1050	2	2.44	19021738050	420675	227.15	43050	46950	43050	55900	30150	43050	45217.18	6.57	-9879	46050	44550	41800	40300	37550	45300	41050	104	12875	1000	31850	50	1	10395000	4584	15.73	2.03	12	4.05	2803.00	21679.00	51400	20230327	-14.20	28600	20230103	54.20	51400	-14.20	20230327	28600	54.20	20230103	51400	-14.20	20230327	28600	54.20	20230103	3.05	N	001820	1000	103 억	683417	N	N	4	N	N
165	20230802	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44350	1300	2	3.02	17458214400	385056	207.92	43050	46950	43050	55900	30150	43050	45339.42	6.57	-6307	46050	44550	41800	40300	37550	45300	41050	104	12875	1000	31850	50	1	10395000	4610	15.82	2.05	12	3.70	2803.00	21679.00	51400	20230327	-13.72	28600	20230103	55.07	51400	-13.72	20230327	28600	55.07	20230103	51400	-13.72	20230327	28600	55.07	20230103	3.05	N	001820	1000	103 억	683417	N	N	4	N	N
166	20230802	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44500	1450	2	3.37	16733680150	368755	199.11	43050	46950	43050	55900	30150	43050	45378.86	6.57	-483	46050	44550	41800	40300	37550	45300	41050	104	12875	1000	31850	50	1	10395000	4626	15.88	2.05	12	3.55	2803.00	21679.00	51400	20230327	-13.42	28600	20230103	55.59	51400	-13.42	20230327	28600	55.59	20230103	51400	-13.42	20230327	28600	55.59	20230103	3.05	N	001820	1000	103 억	683417	N	N	4	N	N
167	20230802	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44550	1500	2	3.48	15309819350	336738	181.83	43050	46950	43050	55900	30150	43050	45465.08	6.57	569	46050	44550	41800	40300	37550	45300	41050	104	12875	1000	31850	50	1	10395000	4631	15.89	2.05	12	3.24	2803.00	21679.00	51400	20230327	-13.33	28600	20230103	55.77	51400	-13.33	20230327	28600	55.77	20230103	51400	-13.33	20230327	28600	55.77	20230103	3.05	N	001820	1000	103 억	683417	N	N	4	N	N
168	20230802	100121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44350	1300	2	3.02	13384408450	293859	158.67	43050	46950	43050	55900	30150	43050	45547.04	6.57	-1627	46050	44550	41800	40300	37550	45300	41050	104	12875	1000	31850	50	1	10395000	4610	15.82	2.05	12	2.83	2803.00	21679.00	51400	20230327	-13.72	28600	20230103	55.07	51400	-13.72	20230327	28600	55.07	20230103	51400	-13.72	20230327	28600	55.07	20230103	3.05	N	001820	1000	103 억	683417	N	N	4	N	N
169	20230802	090121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	44550	1500	2	3.48	800833700	18223	9.84	43050	45000	43050	55900	30150	43050	43946.32	6.57	-4111	46050	44550	41800	40300	37550	45300	41050	104	12875	1000	31850	50	1	10395000	4631	15.89	2.05	12	0.18	2803.00	21679.00	51400	20230327	-13.33	28600	20230103	55.77	51400	-13.33	20230327	28600	55.77	20230103	51400	-13.33	20230327	28600	55.77	20230103	3.05	N	001820	1000	103 억	683417	N	N	4	N	N
170	20230801	160121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43050	3950	2	10.10	7651355450	183563	358.43	39200	43300	39050	50800	27400	39100	41681.35	6.26	30147	40000	39550	39150	38700	38300	39350	38500	104	11700	1000	28930	50	1	10395000	4475	15.36	1.99	12	1.77	2803.00	21679.00	51400	20230327	-16.25	28600	20230103	50.52	51400	-16.25	20230327	28600	50.52	20230103	51400	-16.25	20230327	28600	50.52	20230103	3.04	N	001820	1000	103 억	650533	N	N	4	N	N
171	20230801	150120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43000	3900	2	9.97	6901345150	166088	324.31	39200	43300	39050	50800	27400	39100	41552.34	6.26	26391	40000	39550	39150	38700	38300	39350	38500	104	11700	1000	28930	50	1	10395000	4470	15.34	1.98	12	1.60	2803.00	21679.00	51400	20230327	-16.34	28600	20230103	50.35	51400	-16.34	20230327	28600	50.35	20230103	51400	-16.34	20230327	28600	50.35	20230103	3.04	N	001820	1000	103 억	650533	N	N	22	N	N
172	20230801	140121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42150	3050	2	7.80	3863434650	95127	185.75	39200	42150	39050	50800	27400	39100	40613.44	6.26	19613	40000	39550	39150	38700	38300	39350	38500	104	11700	1000	28930	50	1	10395000	4381	15.04	1.94	12	0.92	2803.00	21679.00	51400	20230327	-18.00	28600	20230103	47.38	51400	-18.00	20230327	28600	47.38	20230103	51400	-18.00	20230327	28600	47.38	20230103	3.04	N	001820	1000	103 억	650533	N	N	22	N	N
173	20230801	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40450	1350	2	3.45	1665424850	41941	81.90	39200	40450	39050	50800	27400	39100	39708.75	6.26	5348	40000	39550	39150	38700	38300	39350	38500	104	11700	1000	28930	50	1	10395000	4205	14.43	1.87	12	0.40	2803.00	21679.00	51400	20230327	-21.30	28600	20230103	41.43	51400	-21.30	20230327	28600	41.43	20230103	51400	-21.30	20230327	28600	41.43	20230103	3.04	N	001820	1000	103 억	650533	N	N	22	N	N
174	20230801	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40100	1000	2	2.56	1339008750	33824	66.05	39200	40150	39050	50800	27400	39100	39587.53	6.26	1374	40000	39550	39150	38700	38300	39350	38500	104	11700	1000	28930	50	1	10395000	4168	14.31	1.85	12	0.33	2803.00	21679.00	51400	20230327	-21.98	28600	20230103	40.21	51400	-21.98	20230327	28600	40.21	20230103	51400	-21.98	20230327	28600	40.21	20230103	3.04	N	001820	1000	103 억	650533	N	N	22	N	N
175	20230801	110120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39800	700	2	1.79	988588900	25054	48.92	39200	39850	39050	50800	27400	39100	39458.33	6.26	1277	40000	39550	39150	38700	38300	39350	38500	104	11700	1000	28930	50	1	10395000	4137	14.20	1.84	12	0.24	2803.00	21679.00	51400	20230327	-22.57	28600	20230103	39.16	51400	-22.57	20230327	28600	39.16	20230103	51400	-22.57	20230327	28600	39.16	20230103	3.04	N	001820	1000	103 억	650533	N	N	22	N	N
176	20230801	100120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	200	2	0.51	550393400	13978	27.29	39200	39600	39050	50800	27400	39100	39375.69	6.26	-1555	40000	39550	39150	38700	38300	39350	38500	104	11700	1000	28930	50	1	10395000	4085	14.02	1.81	12	0.13	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	3.04	N	001820	1000	103 억	650533	N	N	22	N	N
177	20230801	090120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	150	2	0.38	15696700	400	0.78	39200	39250	39200	50800	27400	39100	39241.75	6.26	-339	40000	39550	39150	38700	38300	39350	38500	104	11700	1000	28930	50	1	10395000	4080	14.00	1.81	12	0.00	2803.00	21679.00	51400	20230327	-23.64	28600	20230103	37.24	51400	-23.64	20230327	28600	37.24	20230103	51400	-23.64	20230327	28600	37.24	20230103	3.04	N	001820	1000	103 억	650533	N	N	22	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History