KissMeData/006340/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240731	160220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	0	3	0.00	6927905430	2204809	90.76	3125	3190	3105	4130	2230	3180	3142.05	5.51	119866	3403	3291	3208	3096	3013	3250	3055	375	950	500	2030	5	1	74979175	2384	24.65	2.36	12	2.94	129.00	1345.00	5450	20240513	-41.65	1001	20231020	217.68	5450	-41.65	20240513	1115	185.20	20240116	5450	-41.65	20240513	1001	217.68	20231020	4.48	N	006340	500	374 억	4134361	N	N	35	N	N
3	20240731	150223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	0	3	0.00	6396294945	2037669	83.88	3125	3190	3105	4130	2230	3180	3139.02	5.51	148093	3403	3291	3208	3096	3013	3250	3055	375	950	500	2030	5	1	74979175	2384	24.65	2.36	12	2.72	129.00	1345.00	5450	20240513	-41.65	1001	20231020	217.68	5450	-41.65	20240513	1115	185.20	20240116	5450	-41.65	20240513	1001	217.68	20231020	4.48	N	006340	500	374 억	4134361	N	N	803	N	N
4	20240731	140223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3145	-35	5	-1.10	5366046010	1711760	70.47	3125	3185	3105	4130	2230	3180	3134.81	5.51	86555	3403	3291	3208	3096	3013	3250	3055	375	950	500	2030	5	1	74979175	2358	24.38	2.34	12	2.28	129.00	1345.00	5450	20240513	-42.29	1001	20231020	214.19	5450	-42.29	20240513	1115	182.06	20240116	5450	-42.29	20240513	1001	214.19	20231020	4.48	N	006340	500	374 억	4134361	N	N	803	N	N
5	20240731	130221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3150	-30	5	-0.94	4704030450	1500520	61.77	3125	3185	3105	4130	2230	3180	3134.93	5.51	60471	3403	3291	3208	3096	3013	3250	3055	375	950	500	2030	5	1	74979175	2362	24.42	2.34	12	2.00	129.00	1345.00	5450	20240513	-42.20	1001	20231020	214.69	5450	-42.20	20240513	1115	182.51	20240116	5450	-42.20	20240513	1001	214.69	20231020	4.48	N	006340	500	374 억	4134361	N	N	803	N	N
6	20240731	120223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3115	-65	5	-2.04	4214607565	1344325	55.34	3125	3185	3105	4130	2230	3180	3135.10	5.51	7514	3403	3291	3208	3096	3013	3250	3055	375	950	500	2030	5	1	74979175	2336	24.15	2.32	12	1.79	129.00	1345.00	5450	20240513	-42.84	1001	20231020	211.19	5450	-42.84	20240513	1115	179.37	20240116	5450	-42.84	20240513	1001	211.19	20231020	4.48	N	006340	500	374 억	4134361	N	N	803	N	N
7	20240731	110221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3130	-50	5	-1.57	3830117130	1221198	50.27	3125	3185	3105	4130	2230	3180	3136.35	5.51	-7368	3403	3291	3208	3096	3013	3250	3055	375	950	500	2030	5	1	74979175	2347	24.26	2.33	12	1.63	129.00	1345.00	5450	20240513	-42.57	1001	20231020	212.69	5450	-42.57	20240513	1115	180.72	20240116	5450	-42.57	20240513	1001	212.69	20231020	4.48	N	006340	500	374 억	4134361	N	N	803	N	N
8	20240731	100221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3160	-20	5	-0.63	2662041475	848078	34.91	3125	3185	3105	4130	2230	3180	3138.90	5.51	47377	3403	3291	3208	3096	3013	3250	3055	375	950	500	2030	5	1	74979175	2369	24.50	2.35	12	1.13	129.00	1345.00	5450	20240513	-42.02	1001	20231020	215.68	5450	-42.02	20240513	1115	183.41	20240116	5450	-42.02	20240513	1001	215.68	20231020	4.48	N	006340	500	374 억	4134361	N	N	803	N	N
9	20240731	090218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3160	-20	5	-0.63	418325300	133644	5.50	3125	3160	3120	4130	2230	3180	3130.05	5.51	33943	3403	3291	3208	3096	3013	3250	3055	375	950	500	2030	5	1	74979175	2369	24.50	2.35	12	0.18	129.00	1345.00	5450	20240513	-42.02	1001	20231020	215.68	5450	-42.02	20240513	1115	183.41	20240116	5450	-42.02	20240513	1001	215.68	20231020	4.48	N	006340	500	374 억	4134361	N	N	803	N	N
10	20240730	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	-145	5	-4.36	7505591335	2354208	107.21	3310	3320	3125	4320	2330	3325	3188.05	5.13	287636	3395	3360	3315	3280	3235	3377	3297	375	995	500	2120	5	1	74979175	2384	24.65	2.36	12	3.14	129.00	1345.00	5450	20240513	-41.65	1001	20231020	217.68	5450	-41.65	20240513	1115	185.20	20240116	5450	-41.65	20240513	1001	217.68	20231020	4.62	N	006340	500	374 억	3845002	N	N	803	N	N
11	20240730	150220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3170	-155	5	-4.66	7113440080	2230800	101.59	3310	3320	3125	4320	2330	3325	3188.61	5.13	227327	3395	3360	3315	3280	3235	3377	3297	375	995	500	2120	5	1	74979175	2377	24.57	2.36	12	2.98	129.00	1345.00	5450	20240513	-41.83	1001	20231020	216.68	5450	-41.83	20240513	1115	184.30	20240116	5450	-41.83	20240513	1001	216.68	20231020	4.62	N	006340	500	374 억	3845002	N	N	0	N	N
12	20240730	140217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3175	-150	5	-4.51	6438518940	2017778	91.89	3310	3320	3125	4320	2330	3325	3190.75	5.13	137550	3395	3360	3315	3280	3235	3377	3297	375	995	500	2120	5	1	74979175	2381	24.61	2.36	12	2.69	129.00	1345.00	5450	20240513	-41.74	1001	20231020	217.18	5450	-41.74	20240513	1115	184.75	20240116	5450	-41.74	20240513	1001	217.18	20231020	4.62	N	006340	500	374 억	3845002	N	N	0	N	N
13	20240730	130219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3150	-175	5	-5.26	5843033430	1829644	83.32	3310	3320	3125	4320	2330	3325	3193.38	5.13	25918	3395	3360	3315	3280	3235	3377	3297	375	995	500	2120	5	1	74979175	2362	24.42	2.34	12	2.44	129.00	1345.00	5450	20240513	-42.20	1001	20231020	214.69	5450	-42.20	20240513	1115	182.51	20240116	5450	-42.20	20240513	1001	214.69	20231020	4.62	N	006340	500	374 억	3845002	N	N	0	N	N
14	20240730	120218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3160	-165	5	-4.96	5329098180	1666975	75.92	3310	3320	3125	4320	2330	3325	3196.70	5.13	11195	3395	3360	3315	3280	3235	3377	3297	375	995	500	2120	5	1	74979175	2369	24.50	2.35	12	2.22	129.00	1345.00	5450	20240513	-42.02	1001	20231020	215.68	5450	-42.02	20240513	1115	183.41	20240116	5450	-42.02	20240513	1001	215.68	20231020	4.62	N	006340	500	374 억	3845002	N	N	0	N	N
15	20240730	110219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3155	-170	5	-5.11	5016674175	1568025	71.41	3310	3320	3125	4320	2330	3325	3199.19	5.13	-8654	3395	3360	3315	3280	3235	3377	3297	375	995	500	2120	5	1	74979175	2366	24.46	2.35	12	2.09	129.00	1345.00	5450	20240513	-42.11	1001	20231020	215.18	5450	-42.11	20240513	1115	182.96	20240116	5450	-42.11	20240513	1001	215.18	20231020	4.62	N	006340	500	374 억	3845002	N	N	0	N	N
16	20240730	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3155	-170	5	-5.11	4116622335	1283680	58.46	3310	3320	3125	4320	2330	3325	3206.70	5.13	-96784	3395	3360	3315	3280	3235	3377	3297	375	995	500	2120	5	1	74979175	2366	24.46	2.35	12	1.71	129.00	1345.00	5450	20240513	-42.11	1001	20231020	215.18	5450	-42.11	20240513	1115	182.96	20240116	5450	-42.11	20240513	1001	215.18	20231020	4.62	N	006340	500	374 억	3845002	N	N	0	N	N
17	20240730	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3290	-35	5	-1.05	312287990	94618	4.31	3310	3320	3280	4320	2330	3325	3299.95	5.13	-28521	3395	3360	3315	3280	3235	3377	3297	375	995	500	2120	5	1	74979175	2467	25.50	2.45	12	0.13	129.00	1345.00	5450	20240513	-39.63	1001	20231020	228.67	5450	-39.63	20240513	1115	195.07	20240116	5450	-39.63	20240513	1001	228.67	20231020	4.62	N	006340	500	374 억	3845002	N	N	0	N	N
18	20240729	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3325	60	2	1.84	7078791145	2135253	80.96	3275	3350	3270	4240	2290	3265	3315.21	4.91	171990	3461	3362	3306	3207	3151	3335	3180	375	975	500	2080	5	1	74979175	2493	25.78	2.47	12	2.85	129.00	1345.00	5450	20240513	-38.99	1001	20231020	232.17	5450	-38.99	20240513	1115	198.21	20240116	5450	-38.99	20240513	1001	232.17	20231020	5.04	N	006340	500	374 억	3682543	N	N	6	N	N
19	20240729	150218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3320	55	2	1.68	6550246555	1976082	74.92	3275	3350	3270	4240	2290	3265	3314.82	4.91	136415	3461	3362	3306	3207	3151	3335	3180	375	975	500	2080	5	1	74979175	2489	25.74	2.47	12	2.64	129.00	1345.00	5450	20240513	-39.08	1001	20231020	231.67	5450	-39.08	20240513	1115	197.76	20240116	5450	-39.08	20240513	1001	231.67	20231020	5.04	N	006340	500	374 억	3682543	N	N	6	N	N
20	20240729	140217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3335	70	2	2.14	5703647315	1721682	65.28	3275	3350	3270	4240	2290	3265	3312.90	4.91	151350	3461	3362	3306	3207	3151	3335	3180	375	975	500	2080	5	1	74979175	2501	25.85	2.48	12	2.30	129.00	1345.00	5450	20240513	-38.81	1001	20231020	233.17	5450	-38.81	20240513	1115	199.10	20240116	5450	-38.81	20240513	1001	233.17	20231020	5.04	N	006340	500	374 억	3682543	N	N	6	N	N
21	20240729	130221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3325	60	2	1.84	4994943615	1509253	57.22	3275	3335	3270	4240	2290	3265	3309.62	4.91	105235	3461	3362	3306	3207	3151	3335	3180	375	975	500	2080	5	1	74979175	2493	25.78	2.47	12	2.01	129.00	1345.00	5450	20240513	-38.99	1001	20231020	232.17	5450	-38.99	20240513	1115	198.21	20240116	5450	-38.99	20240513	1001	232.17	20231020	5.04	N	006340	500	374 억	3682543	N	N	6	N	N
22	20240729	120217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3315	50	2	1.53	4605054530	1391869	52.77	3275	3335	3270	4240	2290	3265	3308.61	4.91	90776	3461	3362	3306	3207	3151	3335	3180	375	975	500	2080	5	1	74979175	2486	25.70	2.46	12	1.86	129.00	1345.00	5450	20240513	-39.17	1001	20231020	231.17	5450	-39.17	20240513	1115	197.31	20240116	5450	-39.17	20240513	1001	231.17	20231020	5.04	N	006340	500	374 억	3682543	N	N	6	N	N
23	20240729	110218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3310	45	2	1.38	4003140105	1210285	45.89	3275	3335	3270	4240	2290	3265	3307.68	4.91	24849	3461	3362	3306	3207	3151	3335	3180	375	975	500	2080	5	1	74979175	2482	25.66	2.46	12	1.61	129.00	1345.00	5450	20240513	-39.27	1001	20231020	230.67	5450	-39.27	20240513	1115	196.86	20240116	5450	-39.27	20240513	1001	230.67	20231020	5.04	N	006340	500	374 억	3682543	N	N	6	N	N
24	20240729	100218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3315	50	2	1.53	2981434985	902471	34.22	3275	3335	3270	4240	2290	3265	3303.74	4.91	51857	3461	3362	3306	3207	3151	3335	3180	375	975	500	2080	5	1	74979175	2486	25.70	2.46	12	1.20	129.00	1345.00	5450	20240513	-39.17	1001	20231020	231.17	5450	-39.17	20240513	1115	197.31	20240116	5450	-39.17	20240513	1001	231.17	20231020	5.04	N	006340	500	374 억	3682543	N	N	6	N	N
25	20240729	090218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3280	15	2	0.46	341637930	104221	3.95	3275	3295	3270	4240	2290	3265	3278.31	4.91	-30465	3461	3362	3306	3207	3151	3335	3180	375	975	500	2080	5	1	74979175	2459	25.43	2.44	12	0.14	129.00	1345.00	5450	20240513	-39.82	1001	20231020	227.67	5450	-39.82	20240513	1115	194.17	20240116	5450	-39.82	20240513	1001	227.67	20231020	5.04	N	006340	500	374 억	3682543	N	N	6	N	N
26	20240726	160214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3265	-75	5	-2.25	8249497440	2485442	74.60	3340	3405	3250	4340	2340	3340	3319.39	4.82	67252	3506	3422	3371	3287	3236	3397	3262	375	1000	500	2130	5	1	74979175	2448	25.31	2.43	12	3.31	129.00	1345.00	5450	20240513	-40.09	1001	20231020	226.17	5450	-40.09	20240513	1115	192.83	20240116	5450	-40.09	20240513	1001	226.17	20231020	5.04	N	006340	500	374 억	3614222	N	N	6	N	N
27	20240726	150217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3260	-80	5	-2.40	7223578850	2170913	65.16	3340	3405	3260	4340	2340	3340	3327.42	4.82	-25652	3506	3422	3371	3287	3236	3397	3262	375	1000	500	2130	5	1	74979175	2444	25.27	2.42	12	2.90	129.00	1345.00	5450	20240513	-40.18	1001	20231020	225.67	5450	-40.18	20240513	1115	192.38	20240116	5450	-40.18	20240513	1001	225.67	20231020	5.04	N	006340	500	374 억	3614222	N	N	2	N	N
28	20240726	140218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3315	-25	5	-0.75	5723722405	1714232	51.45	3340	3405	3300	4340	2340	3340	3338.94	4.82	-109333	3506	3422	3371	3287	3236	3397	3262	375	1000	500	2130	5	1	74979175	2486	25.70	2.46	12	2.29	129.00	1345.00	5450	20240513	-39.17	1001	20231020	231.17	5450	-39.17	20240513	1115	197.31	20240116	5450	-39.17	20240513	1001	231.17	20231020	5.04	N	006340	500	374 억	3614222	N	N	2	N	N
29	20240726	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3325	-15	5	-0.45	4740758270	1417148	42.53	3340	3405	3300	4340	2340	3340	3345.29	4.82	-57785	3506	3422	3371	3287	3236	3397	3262	375	1000	500	2130	5	1	74979175	2493	25.78	2.47	12	1.89	129.00	1345.00	5450	20240513	-38.99	1001	20231020	232.17	5450	-38.99	20240513	1115	198.21	20240116	5450	-38.99	20240513	1001	232.17	20231020	5.04	N	006340	500	374 억	3614222	N	N	2	N	N
30	20240726	120217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3345	5	2	0.15	4297356920	1284138	38.54	3340	3405	3300	4340	2340	3340	3346.51	4.82	-14925	3506	3422	3371	3287	3236	3397	3262	375	1000	500	2130	5	1	74979175	2508	25.93	2.49	12	1.71	129.00	1345.00	5450	20240513	-38.62	1001	20231020	234.17	5450	-38.62	20240513	1115	200.00	20240116	5450	-38.62	20240513	1001	234.17	20231020	5.04	N	006340	500	374 억	3614222	N	N	2	N	N
31	20240726	110216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3335	-5	5	-0.15	3641267900	1087840	32.65	3340	3405	3300	4340	2340	3340	3347.27	4.82	-32237	3506	3422	3371	3287	3236	3397	3262	375	1000	500	2130	5	1	74979175	2501	25.85	2.48	12	1.45	129.00	1345.00	5450	20240513	-38.81	1001	20231020	233.17	5450	-38.81	20240513	1115	199.10	20240116	5450	-38.81	20240513	1001	233.17	20231020	5.04	N	006340	500	374 억	3614222	N	N	2	N	N
32	20240726	100217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3340	0	3	0.00	2940501430	877727	26.34	3340	3405	3300	4340	2340	3340	3350.17	4.82	787	3506	3422	3371	3287	3236	3397	3262	375	1000	500	2130	5	1	74979175	2504	25.89	2.48	12	1.17	129.00	1345.00	5450	20240513	-38.72	1001	20231020	233.67	5450	-38.72	20240513	1115	199.55	20240116	5450	-38.72	20240513	1001	233.67	20231020	5.04	N	006340	500	374 억	3614222	N	N	2	N	N
33	20240726	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3385	45	2	1.35	460348870	136545	4.10	3340	3405	3340	4340	2340	3340	3372.19	4.82	40795	3506	3422	3371	3287	3236	3397	3262	375	1000	500	2130	5	1	74979175	2538	26.24	2.52	12	0.18	129.00	1345.00	5450	20240513	-37.89	1001	20231020	238.16	5450	-37.89	20240513	1115	203.59	20240116	5450	-37.89	20240513	1001	238.16	20231020	5.04	N	006340	500	374 억	3614222	N	N	2	N	N
34	20240725	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3340	-175	5	-4.98	10876465275	3225728	84.68	3405	3455	3320	4565	2465	3515	3371.82	3.86	709125	3715	3615	3565	3465	3415	3590	3440	375	1050	500	2240	5	1	74979175	2504	25.89	2.48	12	4.30	129.00	1345.00	5450	20240513	-38.72	1001	20231020	233.67	5450	-38.72	20240513	1115	199.55	20240116	5450	-38.72	20240513	1001	233.67	20231020	5.03	N	006340	500	374 억	2896755	N	N	2	N	N
35	20240725	150219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3355	-160	5	-4.55	9821739490	2910745	76.41	3405	3455	3320	4565	2465	3515	3374.26	3.86	611137	3715	3615	3565	3465	3415	3590	3440	375	1050	500	2240	5	1	74979175	2516	26.01	2.49	12	3.88	129.00	1345.00	5450	20240513	-38.44	1001	20231020	235.16	5450	-38.44	20240513	1115	200.90	20240116	5450	-38.44	20240513	1001	235.16	20231020	5.03	N	006340	500	374 억	2896755	N	N	6	N	N
36	20240725	140218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3385	-130	5	-3.70	8882566295	2632113	69.10	3405	3455	3320	4565	2465	3515	3374.64	3.86	558211	3715	3615	3565	3465	3415	3590	3440	375	1050	500	2240	5	1	74979175	2538	26.24	2.52	12	3.51	129.00	1345.00	5450	20240513	-37.89	1001	20231020	238.16	5450	-37.89	20240513	1115	203.59	20240116	5450	-37.89	20240513	1001	238.16	20231020	5.03	N	006340	500	374 억	2896755	N	N	6	N	N
37	20240725	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3375	-140	5	-3.98	8307777275	2462572	64.65	3405	3455	3320	4565	2465	3515	3373.57	3.86	474374	3715	3615	3565	3465	3415	3590	3440	375	1050	500	2240	5	1	74979175	2531	26.16	2.51	12	3.28	129.00	1345.00	5450	20240513	-38.07	1001	20231020	237.16	5450	-38.07	20240513	1115	202.69	20240116	5450	-38.07	20240513	1001	237.16	20231020	5.03	N	006340	500	374 억	2896755	N	N	6	N	N
38	20240725	120218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3395	-120	5	-3.41	7484557650	2219330	58.26	3405	3455	3320	4565	2465	3515	3372.38	3.86	443156	3715	3615	3565	3465	3415	3590	3440	375	1050	500	2240	5	1	74979175	2546	26.32	2.52	12	2.96	129.00	1345.00	5450	20240513	-37.71	1001	20231020	239.16	5450	-37.71	20240513	1115	204.48	20240116	5450	-37.71	20240513	1001	239.16	20231020	5.03	N	006340	500	374 억	2896755	N	N	6	N	N
39	20240725	110216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3355	-160	5	-4.55	6585311560	1951834	51.24	3405	3455	3320	4565	2465	3515	3373.85	3.86	343345	3715	3615	3565	3465	3415	3590	3440	375	1050	500	2240	5	1	74979175	2516	26.01	2.49	12	2.60	129.00	1345.00	5450	20240513	-38.44	1001	20231020	235.16	5450	-38.44	20240513	1115	200.90	20240116	5450	-38.44	20240513	1001	235.16	20231020	5.03	N	006340	500	374 억	2896755	N	N	6	N	N
40	20240725	100217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3340	-175	5	-4.98	5208605010	1539616	40.42	3405	3455	3330	4565	2465	3515	3382.98	3.86	227715	3715	3615	3565	3465	3415	3590	3440	375	1050	500	2240	5	1	74979175	2504	25.89	2.48	12	2.05	129.00	1345.00	5450	20240513	-38.72	1001	20231020	233.67	5450	-38.72	20240513	1115	199.55	20240116	5450	-38.72	20240513	1001	233.67	20231020	5.03	N	006340	500	374 억	2896755	N	N	6	N	N
41	20240725	090217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3430	-85	5	-2.42	700905405	205038	5.38	3405	3455	3400	4565	2465	3515	3418.00	3.86	74354	3715	3615	3565	3465	3415	3590	3440	375	1050	500	2240	5	1	74979175	2572	26.59	2.55	12	0.27	129.00	1345.00	5450	20240513	-37.06	1001	20231020	242.66	5450	-37.06	20240513	1115	207.62	20240116	5450	-37.06	20240513	1001	242.66	20231020	5.03	N	006340	500	374 억	2896755	N	N	6	N	N
42	20240724	160215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3515	-105	5	-2.90	13182220185	3697189	37.29	3575	3665	3515	4705	2535	3620	3565.64	3.97	-83328	3846	3732	3566	3452	3286	3790	3510	375	1085	500	2310	5	1	74979175	2636	27.25	2.61	12	4.93	129.00	1345.00	5450	20240513	-35.50	1001	20231020	251.15	5450	-35.50	20240513	1115	215.25	20240116	5450	-35.50	20240513	1001	251.15	20231020	5.18	N	006340	500	374 억	2979548	N	N	6	N	N
43	20240724	150217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3530	-90	5	-2.49	11925620085	3340173	33.69	3575	3665	3520	4705	2535	3620	3570.31	3.97	-109526	3846	3732	3566	3452	3286	3790	3510	375	1085	500	2310	5	1	74979175	2647	27.36	2.62	12	4.45	129.00	1345.00	5450	20240513	-35.23	1001	20231020	252.65	5450	-35.23	20240513	1115	216.59	20240116	5450	-35.23	20240513	1001	252.65	20231020	5.18	N	006340	500	374 억	2979548	N	N	17	N	N
44	20240724	140219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3540	-80	5	-2.21	11009514880	3080981	31.08	3575	3665	3520	4705	2535	3620	3573.33	3.97	-118838	3846	3732	3566	3452	3286	3790	3510	375	1085	500	2310	5	1	74979175	2654	27.44	2.63	12	4.11	129.00	1345.00	5450	20240513	-35.05	1001	20231020	253.65	5450	-35.05	20240513	1115	217.49	20240116	5450	-35.05	20240513	1001	253.65	20231020	5.18	N	006340	500	374 억	2979548	N	N	17	N	N
45	20240724	130216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3550	-70	5	-1.93	10370141940	2900734	29.26	3575	3665	3520	4705	2535	3620	3574.95	3.97	-101570	3846	3732	3566	3452	3286	3790	3510	375	1085	500	2310	5	1	74979175	2662	27.52	2.64	12	3.87	129.00	1345.00	5450	20240513	-34.86	1001	20231020	254.65	5450	-34.86	20240513	1115	218.39	20240116	5450	-34.86	20240513	1001	254.65	20231020	5.18	N	006340	500	374 억	2979548	N	N	17	N	N
46	20240724	120218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3535	-85	5	-2.35	9244566290	2586063	26.09	3575	3665	3520	4705	2535	3620	3574.70	3.97	-136414	3846	3732	3566	3452	3286	3790	3510	375	1085	500	2310	5	1	74979175	2651	27.40	2.63	12	3.45	129.00	1345.00	5450	20240513	-35.14	1001	20231020	253.15	5450	-35.14	20240513	1115	217.04	20240116	5450	-35.14	20240513	1001	253.15	20231020	5.18	N	006340	500	374 억	2979548	N	N	17	N	N
47	20240724	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3535	-85	5	-2.35	8030142225	2242016	22.62	3575	3665	3520	4705	2535	3620	3581.60	3.97	-130498	3846	3732	3566	3452	3286	3790	3510	375	1085	500	2310	5	1	74979175	2651	27.40	2.63	12	2.99	129.00	1345.00	5450	20240513	-35.14	1001	20231020	253.15	5450	-35.14	20240513	1115	217.04	20240116	5450	-35.14	20240513	1001	253.15	20231020	5.18	N	006340	500	374 억	2979548	N	N	17	N	N
48	20240724	100218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3580	-40	5	-1.10	6273982800	1749040	17.64	3575	3665	3520	4705	2535	3620	3587.04	3.97	-34577	3846	3732	3566	3452	3286	3790	3510	375	1085	500	2310	5	1	74979175	2684	27.75	2.66	12	2.33	129.00	1345.00	5450	20240513	-34.31	1001	20231020	257.64	5450	-34.31	20240513	1115	221.08	20240116	5450	-34.31	20240513	1001	257.64	20231020	5.18	N	006340	500	374 억	2979548	N	N	17	N	N
49	20240724	090217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3570	-50	5	-1.38	680036990	189965	1.92	3575	3625	3540	4705	2535	3620	3579.07	3.97	30696	3846	3732	3566	3452	3286	3790	3510	375	1085	500	2310	5	1	74979175	2677	27.67	2.65	12	0.25	129.00	1345.00	5450	20240513	-34.50	1001	20231020	256.64	5450	-34.50	20240513	1115	220.18	20240116	5450	-34.50	20240513	1001	256.64	20231020	5.18	N	006340	500	374 억	2979548	N	N	17	N	N
50	20240723	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3620	95	2	2.70	34779718735	9784189	201.04	3560	3680	3400	4580	2470	3525	3554.52	5.35	-1009456	3761	3642	3566	3447	3371	3605	3410	375	1055	500	2250	5	1	74979175	2714	28.06	2.69	12	13.05	129.00	1345.00	5450	20240513	-33.58	1001	20231020	261.64	5450	-33.58	20240513	1115	224.66	20240116	5450	-33.58	20240513	1001	261.64	20231020	5.20	N	006340	500	374 억	4011443	N	N	17	N	N
51	20240723	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3610	85	2	2.41	33156192575	9334695	191.80	3560	3680	3400	4580	2470	3525	3551.96	5.35	-1010766	3761	3642	3566	3447	3371	3605	3410	375	1055	500	2250	5	1	74979175	2707	27.98	2.68	12	12.45	129.00	1345.00	5450	20240513	-33.76	1001	20231020	260.64	5450	-33.76	20240513	1115	223.77	20240116	5450	-33.76	20240513	1001	260.64	20231020	5.20	N	006340	500	374 억	4011443	N	N	0	N	N
52	20240723	140214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3645	120	2	3.40	27070093205	7644489	157.07	3560	3680	3400	4580	2470	3525	3541.14	5.35	-928142	3761	3642	3566	3447	3371	3605	3410	375	1055	500	2250	5	1	74979175	2733	28.26	2.71	12	10.20	129.00	1345.00	5450	20240513	-33.12	1001	20231020	264.14	5450	-33.12	20240513	1115	226.91	20240116	5450	-33.12	20240513	1001	264.14	20231020	5.20	N	006340	500	374 억	4011443	N	N	0	N	N
53	20240723	130215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3420	-105	5	-2.98	10286021565	2959146	60.80	3560	3585	3400	4580	2470	3525	3475.86	5.35	-148250	3761	3642	3566	3447	3371	3605	3410	375	1055	500	2250	5	1	74979175	2564	26.51	2.54	12	3.95	129.00	1345.00	5450	20240513	-37.25	1001	20231020	241.66	5450	-37.25	20240513	1115	206.73	20240116	5450	-37.25	20240513	1001	241.66	20231020	5.20	N	006340	500	374 억	4011443	N	N	0	N	N
54	20240723	120218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3425	-100	5	-2.84	8762035860	2512523	51.63	3560	3585	3420	4580	2470	3525	3487.21	5.35	-148372	3761	3642	3566	3447	3371	3605	3410	375	1055	500	2250	5	1	74979175	2568	26.55	2.55	12	3.35	129.00	1345.00	5450	20240513	-37.16	1001	20231020	242.16	5450	-37.16	20240513	1115	207.17	20240116	5450	-37.16	20240513	1001	242.16	20231020	5.20	N	006340	500	374 억	4011443	N	N	0	N	N
55	20240723	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3455	-70	5	-1.99	7967836435	2281137	46.87	3560	3585	3425	4580	2470	3525	3492.80	5.35	-126568	3761	3642	3566	3447	3371	3605	3410	375	1055	500	2250	5	1	74979175	2591	26.78	2.57	12	3.04	129.00	1345.00	5450	20240513	-36.61	1001	20231020	245.15	5450	-36.61	20240513	1115	209.87	20240116	5450	-36.61	20240513	1001	245.15	20231020	5.20	N	006340	500	374 억	4011443	N	N	0	N	N
56	20240723	100218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3460	-65	5	-1.84	5769906645	1642868	33.76	3560	3585	3450	4580	2470	3525	3512.02	5.35	-247590	3761	3642	3566	3447	3371	3605	3410	375	1055	500	2250	5	1	74979175	2594	26.82	2.57	12	2.19	129.00	1345.00	5450	20240513	-36.51	1001	20231020	245.65	5450	-36.51	20240513	1115	210.31	20240116	5450	-36.51	20240513	1001	245.65	20231020	5.20	N	006340	500	374 억	4011443	N	N	0	N	N
57	20240723	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3550	25	2	0.71	681132750	191731	3.94	3560	3575	3530	4580	2470	3525	3553.88	5.35	-76000	3761	3642	3566	3447	3371	3605	3410	375	1055	500	2250	5	1	74979175	2662	27.52	2.64	12	0.26	129.00	1345.00	5450	20240513	-34.86	1001	20231020	254.65	5450	-34.86	20240513	1115	218.39	20240116	5450	-34.86	20240513	1001	254.65	20231020	5.20	N	006340	500	374 억	4011443	N	N	0	N	N
58	20240722	160215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3525	-185	5	-4.99	16660833870	4704215	119.59	3650	3685	3490	4820	2600	3710	3541.78	4.38	704689	3920	3815	3760	3655	3600	3787	3627	375	1110	500	2370	5	1	74979175	2643	27.33	2.62	12	6.27	129.00	1345.00	5450	20240513	-35.32	1001	20231020	252.15	5450	-35.32	20240513	1115	216.14	20240116	5450	-35.32	20240513	1001	252.15	20231020	5.19	N	006340	500	374 억	3285086	N	N	0	N	N
59	20240722	150217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3530	-180	5	-4.85	15358567855	4335255	110.21	3650	3685	3490	4820	2600	3710	3542.71	4.38	597144	3920	3815	3760	3655	3600	3787	3627	375	1110	500	2370	5	1	74979175	2647	27.36	2.62	12	5.78	129.00	1345.00	5450	20240513	-35.23	1001	20231020	252.65	5450	-35.23	20240513	1115	216.59	20240116	5450	-35.23	20240513	1001	252.65	20231020	5.19	N	006340	500	374 억	3285086	N	N	0	N	N
60	20240722	140216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3515	-195	5	-5.26	14227203010	4014249	102.05	3650	3685	3490	4820	2600	3710	3544.17	4.38	519610	3920	3815	3760	3655	3600	3787	3627	375	1110	500	2370	5	1	74979175	2636	27.25	2.61	12	5.35	129.00	1345.00	5450	20240513	-35.50	1001	20231020	251.15	5450	-35.50	20240513	1115	215.25	20240116	5450	-35.50	20240513	1001	251.15	20231020	5.19	N	006340	500	374 억	3285086	N	N	0	N	N
61	20240722	130215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3515	-195	5	-5.26	12264518740	3456373	87.87	3650	3685	3490	4820	2600	3710	3548.37	4.38	398860	3920	3815	3760	3655	3600	3787	3627	375	1110	500	2370	5	1	74979175	2636	27.25	2.61	12	4.61	129.00	1345.00	5450	20240513	-35.50	1001	20231020	251.15	5450	-35.50	20240513	1115	215.25	20240116	5450	-35.50	20240513	1001	251.15	20231020	5.19	N	006340	500	374 억	3285086	N	N	0	N	N
62	20240722	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	-205	5	-5.53	11468342160	3229520	82.10	3650	3685	3490	4820	2600	3710	3551.09	4.38	350317	3920	3815	3760	3655	3600	3787	3627	375	1110	500	2370	5	1	74979175	2628	27.17	2.61	12	4.31	129.00	1345.00	5450	20240513	-35.69	1001	20231020	250.15	5450	-35.69	20240513	1115	214.35	20240116	5450	-35.69	20240513	1001	250.15	20231020	5.19	N	006340	500	374 억	3285086	N	N	0	N	N
63	20240722	110216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	-205	5	-5.53	10433109690	2933825	74.58	3650	3685	3490	4820	2600	3710	3556.13	4.38	339963	3920	3815	3760	3655	3600	3787	3627	375	1110	500	2370	5	1	74979175	2628	27.17	2.61	12	3.91	129.00	1345.00	5450	20240513	-35.69	1001	20231020	250.15	5450	-35.69	20240513	1115	214.35	20240116	5450	-35.69	20240513	1001	250.15	20231020	5.19	N	006340	500	374 억	3285086	N	N	0	N	N
64	20240722	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3530	-180	5	-4.85	7452419240	2084060	52.98	3650	3685	3500	4820	2600	3710	3575.90	4.38	346946	3920	3815	3760	3655	3600	3787	3627	375	1110	500	2370	5	1	74979175	2647	27.36	2.62	12	2.78	129.00	1345.00	5450	20240513	-35.23	1001	20231020	252.65	5450	-35.23	20240513	1115	216.59	20240116	5450	-35.23	20240513	1001	252.65	20231020	5.19	N	006340	500	374 억	3285086	N	N	0	N	N
65	20240722	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3650	-60	5	-1.62	836717665	229013	5.82	3650	3685	3635	4820	2600	3710	3653.53	4.38	59810	3920	3815	3760	3655	3600	3787	3627	375	1110	500	2370	5	1	74979175	2737	28.29	2.71	12	0.31	129.00	1345.00	5450	20240513	-33.03	1001	20231020	264.64	5450	-33.03	20240513	1115	227.35	20240116	5450	-33.03	20240513	1001	264.64	20231020	5.19	N	006340	500	374 억	3285086	N	N	0	N	N
66	20240719	160214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3710	-190	5	-4.87	13955045590	3720819	83.18	3865	3865	3705	5070	2730	3900	3750.64	5.02	-485389	4000	3950	3850	3800	3700	3975	3825	375	1170	500	2490	5	1	74979175	2782	28.76	2.76	12	4.96	129.00	1345.00	5450	20240513	-31.93	1001	20231020	270.63	5450	-31.93	20240513	1115	232.74	20240116	5450	-31.93	20240513	1001	270.63	20231020	5.30	N	006340	500	374 억	3764966	N	N	18	N	N
67	20240719	150214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3720	-180	5	-4.62	12599042825	3355612	75.02	3865	3865	3705	5070	2730	3900	3754.54	5.02	-484446	4000	3950	3850	3800	3700	3975	3825	375	1170	500	2490	5	1	74979175	2789	28.84	2.77	12	4.48	129.00	1345.00	5450	20240513	-31.74	1001	20231020	271.63	5450	-31.74	20240513	1115	233.63	20240116	5450	-31.74	20240513	1001	271.63	20231020	5.30	N	006340	500	374 억	3764966	N	N	18	N	N
68	20240719	140215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3725	-175	5	-4.49	10365193350	2755265	61.59	3865	3865	3705	5070	2730	3900	3761.87	5.02	-429372	4000	3950	3850	3800	3700	3975	3825	375	1170	500	2490	5	1	74979175	2793	28.88	2.77	12	3.67	129.00	1345.00	5450	20240513	-31.65	1001	20231020	272.13	5450	-31.65	20240513	1115	234.08	20240116	5450	-31.65	20240513	1001	272.13	20231020	5.30	N	006340	500	374 억	3764966	N	N	18	N	N
69	20240719	130212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3730	-170	5	-4.36	9423975700	2503105	55.96	3865	3865	3705	5070	2730	3900	3764.82	5.02	-406440	4000	3950	3850	3800	3700	3975	3825	375	1170	500	2490	5	1	74979175	2797	28.91	2.77	12	3.34	129.00	1345.00	5450	20240513	-31.56	1001	20231020	272.63	5450	-31.56	20240513	1115	234.53	20240116	5450	-31.56	20240513	1001	272.63	20231020	5.30	N	006340	500	374 억	3764966	N	N	18	N	N
70	20240719	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3780	-120	5	-3.08	8121001170	2155338	48.18	3865	3865	3705	5070	2730	3900	3767.75	5.02	-322598	4000	3950	3850	3800	3700	3975	3825	375	1170	500	2490	5	1	74979175	2834	29.30	2.81	12	2.87	129.00	1345.00	5450	20240513	-30.64	1001	20231020	277.62	5450	-30.64	20240513	1115	239.01	20240116	5450	-30.64	20240513	1001	277.62	20231020	5.30	N	006340	500	374 억	3764966	N	N	18	N	N
71	20240719	110214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3750	-150	5	-3.85	6804168500	1806284	40.38	3865	3865	3705	5070	2730	3900	3766.82	5.02	-289062	4000	3950	3850	3800	3700	3975	3825	375	1170	500	2490	5	1	74979175	2812	29.07	2.79	12	2.41	129.00	1345.00	5450	20240513	-31.19	1001	20231020	274.63	5450	-31.19	20240513	1115	236.32	20240116	5450	-31.19	20240513	1001	274.63	20231020	5.30	N	006340	500	374 억	3764966	N	N	18	N	N
72	20240719	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3795	-105	5	-2.69	5078596290	1348673	30.15	3865	3865	3705	5070	2730	3900	3765.45	5.02	-180425	4000	3950	3850	3800	3700	3975	3825	375	1170	500	2490	5	1	74979175	2845	29.42	2.82	12	1.80	129.00	1345.00	5450	20240513	-30.37	1001	20231020	279.12	5450	-30.37	20240513	1115	240.36	20240116	5450	-30.37	20240513	1001	279.12	20231020	5.30	N	006340	500	374 억	3764966	N	N	18	N	N
73	20240719	090223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3815	-85	5	-2.18	502475610	130812	2.92	3865	3865	3805	5070	2730	3900	3840.42	5.02	-32991	4000	3950	3850	3800	3700	3975	3825	375	1170	500	2490	5	1	74979175	2860	29.57	2.84	12	0.17	129.00	1345.00	5450	20240513	-30.00	1001	20231020	281.12	5450	-30.00	20240513	1115	242.15	20240116	5450	-30.00	20240513	1001	281.12	20231020	5.30	N	006340	500	374 억	3764966	N	N	18	N	N
74	20240718	160211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3900	-30	5	-0.76	16473394315	4320328	86.70	3855	3900	3750	5100	2755	3930	3812.33	4.58	323423	4196	4062	3996	3862	3796	4030	3830	375	1170	500	2510	5	1	74979175	2924	30.23	2.90	12	5.76	129.00	1345.00	5450	20240513	-28.44	1001	20231020	289.61	5450	-28.44	20240513	1115	249.78	20240116	5450	-28.44	20240513	1001	289.61	20231020	5.20	N	006340	500	374 억	3431345	N	N	18	N	N
75	20240718	150213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3865	-65	5	-1.65	15022040595	3945527	79.18	3855	3885	3750	5100	2755	3930	3806.88	4.58	345904	4196	4062	3996	3862	3796	4030	3830	375	1170	500	2510	5	1	74979175	2898	29.96	2.87	12	5.26	129.00	1345.00	5450	20240513	-29.08	1001	20231020	286.11	5450	-29.08	20240513	1115	246.64	20240116	5450	-29.08	20240513	1001	286.11	20231020	5.20	N	006340	500	374 억	3431345	N	N	37	N	N
76	20240718	140211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3845	-85	5	-2.16	13282252060	3492868	70.10	3855	3885	3750	5100	2755	3930	3802.12	4.58	359823	4196	4062	3996	3862	3796	4030	3830	375	1170	500	2510	5	1	74979175	2883	29.81	2.86	12	4.66	129.00	1345.00	5450	20240513	-29.45	1001	20231020	284.12	5450	-29.45	20240513	1115	244.84	20240116	5450	-29.45	20240513	1001	284.12	20231020	5.20	N	006340	500	374 억	3431345	N	N	37	N	N
77	20240718	130212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3825	-105	5	-2.67	12012172090	3161378	63.44	3855	3885	3750	5100	2755	3930	3799.03	4.58	335370	4196	4062	3996	3862	3796	4030	3830	375	1170	500	2510	5	1	74979175	2868	29.65	2.84	12	4.22	129.00	1345.00	5450	20240513	-29.82	1001	20231020	282.12	5450	-29.82	20240513	1115	243.05	20240116	5450	-29.82	20240513	1001	282.12	20231020	5.20	N	006340	500	374 억	3431345	N	N	37	N	N
78	20240718	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3780	-150	5	-3.82	10352258690	2726145	54.71	3855	3885	3750	5100	2755	3930	3796.65	4.58	197953	4196	4062	3996	3862	3796	4030	3830	375	1170	500	2510	5	1	74979175	2834	29.30	2.81	12	3.64	129.00	1345.00	5450	20240513	-30.64	1001	20231020	277.62	5450	-30.64	20240513	1115	239.01	20240116	5450	-30.64	20240513	1001	277.62	20231020	5.20	N	006340	500	374 억	3431345	N	N	37	N	N
79	20240718	110212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3795	-135	5	-3.44	8892583300	2339730	46.95	3855	3885	3750	5100	2755	3930	3799.84	4.58	239880	4196	4062	3996	3862	3796	4030	3830	375	1170	500	2510	5	1	74979175	2845	29.42	2.82	12	3.12	129.00	1345.00	5450	20240513	-30.37	1001	20231020	279.12	5450	-30.37	20240513	1115	240.36	20240116	5450	-30.37	20240513	1001	279.12	20231020	5.20	N	006340	500	374 억	3431345	N	N	37	N	N
80	20240718	100212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3800	-130	5	-3.31	7082105535	1862565	37.38	3855	3885	3750	5100	2755	3930	3801.29	4.58	135921	4196	4062	3996	3862	3796	4030	3830	375	1170	500	2510	5	1	74979175	2849	29.46	2.83	12	2.48	129.00	1345.00	5450	20240513	-30.28	1001	20231020	279.62	5450	-30.28	20240513	1115	240.81	20240116	5450	-30.28	20240513	1001	279.62	20231020	5.20	N	006340	500	374 억	3431345	N	N	37	N	N
81	20240718	090214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3845	-85	5	-2.16	1379333795	358900	7.20	3855	3885	3805	5100	2755	3930	3839.37	4.58	60421	4196	4062	3996	3862	3796	4030	3830	375	1170	500	2510	5	1	74979175	2883	29.81	2.86	12	0.48	129.00	1345.00	5450	20240513	-29.45	1001	20231020	284.12	5450	-29.45	20240513	1115	244.84	20240116	5450	-29.45	20240513	1001	284.12	20231020	5.20	N	006340	500	374 억	3431345	N	N	37	N	N
82	20240717	160218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3930	-210	5	-5.07	19276835580	4805155	80.46	4105	4130	3930	5380	2900	4140	4012.19	4.71	-142727	4496	4317	4186	4007	3876	4252	3942	375	1240	500	2640	5	1	74979175	2947	30.47	2.92	12	6.41	129.00	1345.00	5450	20240513	-27.89	1001	20231020	292.61	5450	-27.89	20240513	1115	252.47	20240116	5450	-27.89	20240513	1001	292.61	20231020	5.18	N	006340	500	374 억	3534543	N	N	37	N	N
83	20240717	150219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3955	-185	5	-4.47	17237913655	4287574	71.80	4105	4130	3950	5380	2900	4140	4020.43	4.71	-199895	4496	4317	4186	4007	3876	4252	3942	375	1240	500	2640	5	1	74979175	2965	30.66	2.94	12	5.72	129.00	1345.00	5450	20240513	-27.43	1001	20231020	295.10	5450	-27.43	20240513	1115	254.71	20240116	5450	-27.43	20240513	1001	295.10	20231020	5.18	N	006340	500	374 억	3534543	N	N	29	N	N
84	20240717	140219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3980	-160	5	-3.86	15480165100	3844255	64.37	4105	4130	3960	5380	2900	4140	4026.83	4.71	-197872	4496	4317	4186	4007	3876	4252	3942	375	1240	500	2640	5	1	74979175	2984	30.85	2.96	12	5.13	129.00	1345.00	5450	20240513	-26.97	1001	20231020	297.60	5450	-26.97	20240513	1115	256.95	20240116	5450	-26.97	20240513	1001	297.60	20231020	5.18	N	006340	500	374 억	3534543	N	N	29	N	N
85	20240717	130219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3995	-145	5	-3.50	14403624210	3573711	59.84	4105	4130	3960	5380	2900	4140	4030.43	4.71	-192467	4496	4317	4186	4007	3876	4252	3942	375	1240	500	2640	5	1	74979175	2995	30.97	2.97	12	4.77	129.00	1345.00	5450	20240513	-26.70	1001	20231020	299.10	5450	-26.70	20240513	1115	258.30	20240116	5450	-26.70	20240513	1001	299.10	20231020	5.18	N	006340	500	374 억	3534543	N	N	29	N	N
86	20240717	120219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4010	-130	5	-3.14	11942424360	2956053	49.50	4105	4130	4000	5380	2900	4140	4039.98	4.71	-192625	4496	4317	4186	4007	3876	4252	3942	375	1240	500	2640	5	1	74979175	3007	31.09	2.98	12	3.94	129.00	1345.00	5450	20240513	-26.42	1001	20231020	300.60	5450	-26.42	20240513	1115	259.64	20240116	5450	-26.42	20240513	1001	300.60	20231020	5.18	N	006340	500	374 억	3534543	N	N	29	N	N
87	20240717	110219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4020	-120	5	-2.90	10432838415	2579909	43.20	4105	4130	4000	5380	2900	4140	4043.87	4.71	-104859	4496	4317	4186	4007	3876	4252	3942	375	1240	500	2640	5	1	74979175	3014	31.16	2.99	12	3.44	129.00	1345.00	5450	20240513	-26.24	1001	20231020	301.60	5450	-26.24	20240513	1115	260.54	20240116	5450	-26.24	20240513	1001	301.60	20231020	5.18	N	006340	500	374 억	3534543	N	N	29	N	N
88	20240717	100218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4040	-100	5	-2.42	6557305820	1614879	27.04	4105	4130	4010	5380	2900	4140	4060.55	4.71	-73962	4496	4317	4186	4007	3876	4252	3942	375	1240	500	2640	5	1	74979175	3029	31.32	3.00	12	2.15	129.00	1345.00	5450	20240513	-25.87	1001	20231020	303.60	5450	-25.87	20240513	1115	262.33	20240116	5450	-25.87	20240513	1001	303.60	20231020	5.18	N	006340	500	374 억	3534543	N	N	29	N	N
89	20240717	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4100	-40	5	-0.97	590616275	143932	2.41	4105	4130	4090	5380	2900	4140	4103.40	4.71	387	4496	4317	4186	4007	3876	4252	3942	375	1240	500	2640	5	1	74979175	3074	31.78	3.05	12	0.19	129.00	1345.00	5450	20240513	-24.77	1001	20231020	309.59	5450	-24.77	20240513	1115	267.71	20240116	5450	-24.77	20240513	1001	309.59	20231020	5.18	N	006340	500	374 억	3534543	N	N	29	N	N
90	20240716	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4140	-100	5	-2.36	23971578125	5750205	61.94	4285	4365	4055	5510	2970	4240	4168.90	4.69	-36355	4480	4360	4240	4120	4000	4420	4180	375	1270	500	2710	5	1	74979175	3104	32.09	3.08	12	7.67	129.00	1345.00	5450	20240513	-24.04	1001	20231020	313.59	5450	-24.04	20240513	1115	271.30	20240116	5450	-24.04	20240513	1001	313.59	20231020	4.82	N	006340	500	374 억	3514596	N	N	29	N	N
91	20240716	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4145	-95	5	-2.24	22498783765	5394772	58.11	4285	4365	4055	5510	2970	4240	4170.48	4.69	-54310	4480	4360	4240	4120	4000	4420	4180	375	1270	500	2710	5	1	74979175	3108	32.13	3.08	12	7.20	129.00	1345.00	5450	20240513	-23.94	1001	20231020	314.09	5450	-23.94	20240513	1115	271.75	20240116	5450	-23.94	20240513	1001	314.09	20231020	4.82	N	006340	500	374 억	3514596	N	N	18	N	N
92	20240716	140220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4130	-110	5	-2.59	20607920550	4938064	53.19	4285	4365	4055	5510	2970	4240	4173.28	4.69	-182382	4480	4360	4240	4120	4000	4420	4180	375	1270	500	2710	5	1	74979175	3097	32.02	3.07	12	6.59	129.00	1345.00	5450	20240513	-24.22	1001	20231020	312.59	5450	-24.22	20240513	1115	270.40	20240116	5450	-24.22	20240513	1001	312.59	20231020	4.82	N	006340	500	374 억	3514596	N	N	18	N	N
93	20240716	130220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4105	-135	5	-3.18	19071179740	4566224	49.19	4285	4365	4055	5510	2970	4240	4176.57	4.69	-252977	4480	4360	4240	4120	4000	4420	4180	375	1270	500	2710	5	1	74979175	3078	31.82	3.05	12	6.09	129.00	1345.00	5450	20240513	-24.68	1001	20231020	310.09	5450	-24.68	20240513	1115	268.16	20240116	5450	-24.68	20240513	1001	310.09	20231020	4.82	N	006340	500	374 억	3514596	N	N	18	N	N
94	20240716	120220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4120	-120	5	-2.83	18183335995	4350536	46.87	4285	4365	4055	5510	2970	4240	4179.56	4.69	-252584	4480	4360	4240	4120	4000	4420	4180	375	1270	500	2710	5	1	74979175	3089	31.94	3.06	12	5.80	129.00	1345.00	5450	20240513	-24.40	1001	20231020	311.59	5450	-24.40	20240513	1115	269.51	20240116	5450	-24.40	20240513	1001	311.59	20231020	4.82	N	006340	500	374 억	3514596	N	N	18	N	N
95	20240716	110220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4125	-115	5	-2.71	17339003325	4145392	44.66	4285	4365	4055	5510	2970	4240	4182.72	4.69	-221911	4480	4360	4240	4120	4000	4420	4180	375	1270	500	2710	5	1	74979175	3093	31.98	3.07	12	5.53	129.00	1345.00	5450	20240513	-24.31	1001	20231020	312.09	5450	-24.31	20240513	1115	269.96	20240116	5450	-24.31	20240513	1001	312.09	20231020	4.82	N	006340	500	374 억	3514596	N	N	18	N	N
96	20240716	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4090	-150	5	-3.54	13519594485	3211470	34.59	4285	4365	4090	5510	2970	4240	4209.78	4.69	-301313	4480	4360	4240	4120	4000	4420	4180	375	1270	500	2710	5	1	74979175	3067	31.71	3.04	12	4.28	129.00	1345.00	5450	20240513	-24.95	1001	20231020	308.59	5450	-24.95	20240513	1115	266.82	20240116	5450	-24.95	20240513	1001	308.59	20231020	4.82	N	006340	500	374 억	3514596	N	N	18	N	N
97	20240716	090219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4280	40	2	0.94	3135261755	727110	7.83	4285	4365	4275	5510	2970	4240	4311.96	4.69	8272	4480	4360	4240	4120	4000	4420	4180	375	1270	500	2710	5	1	74979175	3209	33.18	3.18	12	0.97	129.00	1345.00	5450	20240513	-21.47	1001	20231020	327.57	5450	-21.47	20240513	1115	283.86	20240116	5450	-21.47	20240513	1001	327.57	20231020	4.82	N	006340	500	374 억	3514596	N	N	18	N	N
98	20240715	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4240	-35	5	-0.82	37086894700	8720041	50.96	4165	4360	4120	5550	2995	4275	4253.07	4.46	219699	4668	4471	4348	4151	4028	4410	4090	375	1275	500	2730	5	1	74979175	3179	32.87	3.15	12	11.63	129.00	1345.00	5450	20240513	-22.20	1001	20231020	323.58	5450	-22.20	20240513	1115	280.27	20240116	5450	-22.20	20240513	1001	323.58	20231020	4.64	N	006340	500	374 억	3343253	N	N	18	N	N
99	20240715	150217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4235	-40	5	-0.94	35196148870	8272654	48.35	4165	4360	4120	5550	2995	4275	4254.51	4.46	241312	4668	4471	4348	4151	4028	4410	4090	375	1275	500	2730	5	1	74979175	3175	32.83	3.15	12	11.03	129.00	1345.00	5450	20240513	-22.29	1001	20231020	323.08	5450	-22.29	20240513	1115	279.82	20240116	5450	-22.29	20240513	1001	323.08	20231020	4.64	N	006340	500	374 억	3343253	N	N	16	N	N
100	20240715	140217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4210	-65	5	-1.52	32282845145	7582480	44.32	4165	4360	4120	5550	2995	4275	4257.55	4.46	211668	4668	4471	4348	4151	4028	4410	4090	375	1275	500	2730	5	1	74979175	3157	32.64	3.13	12	10.11	129.00	1345.00	5450	20240513	-22.75	1001	20231020	320.58	5450	-22.75	20240513	1115	277.58	20240116	5450	-22.75	20240513	1001	320.58	20231020	4.64	N	006340	500	374 억	3343253	N	N	16	N	N
101	20240715	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4280	5	2	0.12	28815105615	6764178	39.53	4165	4360	4120	5550	2995	4275	4259.95	4.46	258859	4668	4471	4348	4151	4028	4410	4090	375	1275	500	2730	5	1	74979175	3209	33.18	3.18	12	9.02	129.00	1345.00	5450	20240513	-21.47	1001	20231020	327.57	5450	-21.47	20240513	1115	283.86	20240116	5450	-21.47	20240513	1001	327.57	20231020	4.64	N	006340	500	374 억	3343253	N	N	16	N	N
102	20240715	120218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4325	50	2	1.17	25108705035	5898819	34.48	4165	4360	4120	5550	2995	4275	4256.56	4.46	481790	4668	4471	4348	4151	4028	4410	4090	375	1275	500	2730	5	1	74979175	3243	33.53	3.22	12	7.87	129.00	1345.00	5450	20240513	-20.64	1001	20231020	332.07	5450	-20.64	20240513	1115	287.89	20240116	5450	-20.64	20240513	1001	332.07	20231020	4.64	N	006340	500	374 억	3343253	N	N	16	N	N
103	20240715	110218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4315	40	2	0.94	23133702080	5439751	31.79	4165	4360	4120	5550	2995	4275	4252.70	4.46	457079	4668	4471	4348	4151	4028	4410	4090	375	1275	500	2730	5	1	74979175	3235	33.45	3.21	12	7.26	129.00	1345.00	5450	20240513	-20.83	1001	20231020	331.07	5450	-20.83	20240513	1115	287.00	20240116	5450	-20.83	20240513	1001	331.07	20231020	4.64	N	006340	500	374 억	3343253	N	N	16	N	N
104	20240715	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4325	50	2	1.17	18513427420	4365600	25.51	4165	4360	4120	5550	2995	4275	4240.73	4.46	462828	4668	4471	4348	4151	4028	4410	4090	375	1275	500	2730	5	1	74979175	3243	33.53	3.22	12	5.82	129.00	1345.00	5450	20240513	-20.64	1001	20231020	332.07	5450	-20.64	20240513	1115	287.89	20240116	5450	-20.64	20240513	1001	332.07	20231020	4.64	N	006340	500	374 억	3343253	N	N	16	N	N
105	20240715	090218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4135	-140	5	-3.27	2390666145	575112	3.36	4165	4195	4130	5550	2995	4275	4156.41	4.46	-15350	4668	4471	4348	4151	4028	4410	4090	375	1275	500	2730	5	1	74979175	3100	32.05	3.07	12	0.77	129.00	1345.00	5450	20240513	-24.13	1001	20231020	313.09	5450	-24.13	20240513	1115	270.85	20240116	5450	-24.13	20240513	1001	313.09	20231020	4.64	N	006340	500	374 억	3343253	N	N	16	N	N
106	20240712	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4275	15	2	0.35	72918297595	16658324	73.85	4525	4545	4225	5530	2985	4260	4377.41	4.95	-398226	4616	4437	4316	4137	4016	4527	4227	375	1270	500	2720	5	1	74979175	3205	33.14	3.18	12	22.22	129.00	1345.00	5450	20240513	-21.56	1001	20231020	327.07	5450	-21.56	20240513	1115	283.41	20240116	5450	-21.56	20240513	1001	327.07	20231020	4.59	N	006340	500	374 억	3709276	N	N	16	N	N
107	20240712	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4265	5	2	0.12	70090463045	15996533	70.92	4525	4545	4225	5530	2985	4260	4381.61	4.95	-297305	4616	4437	4316	4137	4016	4527	4227	375	1270	500	2720	5	1	74979175	3198	33.06	3.17	12	21.33	129.00	1345.00	5450	20240513	-21.74	1001	20231020	326.07	5450	-21.74	20240513	1115	282.51	20240116	5450	-21.74	20240513	1001	326.07	20231020	4.59	N	006340	500	374 억	3709276	N	N	140	N	N
108	20240712	140219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4235	-25	5	-0.59	66059424790	15051869	66.73	4525	4545	4225	5530	2985	4260	4388.79	4.95	-413125	4616	4437	4316	4137	4016	4527	4227	375	1270	500	2720	5	1	74979175	3175	32.83	3.15	12	20.07	129.00	1345.00	5450	20240513	-22.29	1001	20231020	323.08	5450	-22.29	20240513	1115	279.82	20240116	5450	-22.29	20240513	1001	323.08	20231020	4.59	N	006340	500	374 억	3709276	N	N	140	N	N
109	20240712	130217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4295	35	2	0.82	60613467260	13773513	61.06	4525	4545	4290	5530	2985	4260	4400.73	4.95	-382910	4616	4437	4316	4137	4016	4527	4227	375	1270	500	2720	5	1	74979175	3220	33.29	3.19	12	18.37	129.00	1345.00	5450	20240513	-21.19	1001	20231020	329.07	5450	-21.19	20240513	1115	285.20	20240116	5450	-21.19	20240513	1001	329.07	20231020	4.59	N	006340	500	374 억	3709276	N	N	140	N	N
110	20240712	120218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4315	55	2	1.29	58035691990	13176095	58.42	4525	4545	4290	5530	2985	4260	4404.63	4.95	-337144	4616	4437	4316	4137	4016	4527	4227	375	1270	500	2720	5	1	74979175	3235	33.45	3.21	12	17.57	129.00	1345.00	5450	20240513	-20.83	1001	20231020	331.07	5450	-20.83	20240513	1115	287.00	20240116	5450	-20.83	20240513	1001	331.07	20231020	4.59	N	006340	500	374 억	3709276	N	N	140	N	N
111	20240712	110216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4345	85	2	2.00	54202631215	12292689	54.50	4525	4545	4290	5530	2985	4260	4409.35	4.95	-204213	4616	4437	4316	4137	4016	4527	4227	375	1270	500	2720	5	1	74979175	3258	33.68	3.23	12	16.39	129.00	1345.00	5450	20240513	-20.28	1001	20231020	334.07	5450	-20.28	20240513	1115	289.69	20240116	5450	-20.28	20240513	1001	334.07	20231020	4.59	N	006340	500	374 억	3709276	N	N	140	N	N
112	20240712	100218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4325	65	2	1.53	47323944580	10703311	47.45	4525	4545	4300	5530	2985	4260	4421.44	4.95	-317156	4616	4437	4316	4137	4016	4527	4227	375	1270	500	2720	5	1	74979175	3243	33.53	3.22	12	14.28	129.00	1345.00	5450	20240513	-20.64	1001	20231020	332.07	5450	-20.64	20240513	1115	287.89	20240116	5450	-20.64	20240513	1001	332.07	20231020	4.59	N	006340	500	374 억	3709276	N	N	140	N	N
113	20240712	090217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4455	195	2	4.58	13814622170	3065842	13.59	4525	4545	4445	5530	2985	4260	4506.03	4.95	-344685	4616	4437	4316	4137	4016	4527	4227	375	1270	500	2720	5	1	74979175	3340	34.53	3.31	12	4.09	129.00	1345.00	5450	20240513	-18.26	1001	20231020	345.05	5450	-18.26	20240513	1115	299.55	20240116	5450	-18.26	20240513	1001	345.05	20231020	4.59	N	006340	500	374 억	3709276	N	N	140	N	N
114	20240711	160215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4260	15	2	0.35	90849823045	20830770	49.15	4245	4495	4195	5510	2975	4245	4361.61	5.60	-466031	4831	4537	4391	4097	3951	4465	4025	375	1265	500	2710	5	1	74979175	3194	33.02	3.17	12	27.78	129.00	1345.00	5450	20240513	-21.83	1001	20231020	325.57	5450	-21.83	20240513	1115	282.06	20240116	5450	-21.83	20240513	1001	325.57	20231020	4.44	N	006340	500	374 억	4196865	N	N	140	N	N
115	20240711	150218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4250	5	2	0.12	88101902550	20184600	47.63	4245	4495	4195	5510	2975	4245	4364.99	5.60	-545368	4831	4537	4391	4097	3951	4465	4025	375	1265	500	2710	5	1	74979175	3187	32.95	3.16	12	26.92	129.00	1345.00	5450	20240513	-22.02	1001	20231020	324.58	5450	-22.02	20240513	1115	281.17	20240116	5450	-22.02	20240513	1001	324.58	20231020	4.44	N	006340	500	374 억	4196865	N	N	63	N	N
116	20240711	140217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4250	5	2	0.12	84905797985	19432355	45.85	4245	4495	4195	5510	2975	4245	4369.50	5.60	-668807	4831	4537	4391	4097	3951	4465	4025	375	1265	500	2710	5	1	74979175	3187	32.95	3.16	12	25.92	129.00	1345.00	5450	20240513	-22.02	1001	20231020	324.58	5450	-22.02	20240513	1115	281.17	20240116	5450	-22.02	20240513	1001	324.58	20231020	4.44	N	006340	500	374 억	4196865	N	N	63	N	N
117	20240711	130217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4295	50	2	1.18	78820376145	17995395	42.46	4245	4495	4245	5510	2975	4245	4380.26	5.60	-701452	4831	4537	4391	4097	3951	4465	4025	375	1265	500	2710	5	1	74979175	3220	33.29	3.19	12	24.00	129.00	1345.00	5450	20240513	-21.19	1001	20231020	329.07	5450	-21.19	20240513	1115	285.20	20240116	5450	-21.19	20240513	1001	329.07	20231020	4.44	N	006340	500	374 억	4196865	N	N	63	N	N
118	20240711	120217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4300	55	2	1.30	76510652330	17456300	41.19	4245	4495	4245	5510	2975	4245	4383.22	5.60	-581419	4831	4537	4391	4097	3951	4465	4025	375	1265	500	2710	5	1	74979175	3224	33.33	3.20	12	23.28	129.00	1345.00	5450	20240513	-21.10	1001	20231020	329.57	5450	-21.10	20240513	1115	285.65	20240116	5450	-21.10	20240513	1001	329.57	20231020	4.44	N	006340	500	374 억	4196865	N	N	63	N	N
119	20240711	110216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4305	60	2	1.41	71941572685	16392293	38.68	4245	4495	4245	5510	2975	4245	4389.01	5.60	-407833	4831	4537	4391	4097	3951	4465	4025	375	1265	500	2710	5	1	74979175	3228	33.37	3.20	12	21.86	129.00	1345.00	5450	20240513	-21.01	1001	20231020	330.07	5450	-21.01	20240513	1115	286.10	20240116	5450	-21.01	20240513	1001	330.07	20231020	4.44	N	006340	500	374 억	4196865	N	N	63	N	N
120	20240711	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4365	120	2	2.83	52734723565	12010817	28.34	4245	4495	4245	5510	2975	4245	4390.97	5.60	-129324	4831	4537	4391	4097	3951	4465	4025	375	1265	500	2710	5	1	74979175	3273	33.84	3.25	12	16.02	129.00	1345.00	5450	20240513	-19.91	1001	20231020	336.06	5450	-19.91	20240513	1115	291.48	20240116	5450	-19.91	20240513	1001	336.06	20231020	4.44	N	006340	500	374 억	4196865	N	N	63	N	N
121	20240711	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4450	205	2	4.83	9498952055	2154033	5.08	4245	4490	4245	5510	2975	4245	4412.21	5.60	510814	4831	4537	4391	4097	3951	4465	4025	375	1265	500	2710	5	1	74979175	3337	34.50	3.31	12	2.87	129.00	1345.00	5450	20240513	-18.35	1001	20231020	344.56	5450	-18.35	20240513	1115	299.10	20240116	5450	-18.35	20240513	1001	344.56	20231020	4.44	N	006340	500	374 억	4196865	N	N	63	N	N
122	20240710	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4245	95	2	2.29	187793996365	41948214	293.38	4470	4685	4245	5390	2905	4150	4476.93	5.92	-243718	4323	4236	4133	4046	3943	4280	4090	375	1240	500	2650	5	1	74979175	3183	32.91	3.16	12	55.95	129.00	1345.00	5450	20240513	-22.11	1001	20231020	324.08	5450	-22.11	20240513	1115	280.72	20240116	5450	-22.11	20240513	1001	324.08	20231020	4.33	N	006340	500	374 억	4438707	N	N	63	N	N
123	20240710	150217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4320	170	2	4.10	181744027780	40531518	283.47	4470	4685	4265	5390	2905	4150	4484.02	5.92	-688298	4323	4236	4133	4046	3943	4280	4090	375	1240	500	2650	5	1	74979175	3239	33.49	3.21	12	54.06	129.00	1345.00	5450	20240513	-20.73	1001	20231020	331.57	5450	-20.73	20240513	1115	287.44	20240116	5450	-20.73	20240513	1001	331.57	20231020	4.33	N	006340	500	374 억	4438707	N	N	58	N	N
124	20240710	140216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4345	195	2	4.70	174547719260	38875034	271.89	4470	4685	4265	5390	2905	4150	4489.97	5.92	-938371	4323	4236	4133	4046	3943	4280	4090	375	1240	500	2650	5	1	74979175	3258	33.68	3.23	12	51.85	129.00	1345.00	5450	20240513	-20.28	1001	20231020	334.07	5450	-20.28	20240513	1115	289.69	20240116	5450	-20.28	20240513	1001	334.07	20231020	4.33	N	006340	500	374 억	4438707	N	N	58	N	N
125	20240710	130216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4340	190	2	4.58	166716145185	37055935	259.16	4470	4685	4305	5390	2905	4150	4499.04	5.92	-1118602	4323	4236	4133	4046	3943	4280	4090	375	1240	500	2650	5	1	74979175	3254	33.64	3.23	12	49.42	129.00	1345.00	5450	20240513	-20.37	1001	20231020	333.57	5450	-20.37	20240513	1115	289.24	20240116	5450	-20.37	20240513	1001	333.57	20231020	4.33	N	006340	500	374 억	4438707	N	N	58	N	N
126	20240710	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4335	185	2	4.46	161145105595	35768244	250.16	4470	4685	4310	5390	2905	4150	4505.26	5.92	-1169242	4323	4236	4133	4046	3943	4280	4090	375	1240	500	2650	5	1	74979175	3250	33.60	3.22	12	47.70	129.00	1345.00	5450	20240513	-20.46	1001	20231020	333.07	5450	-20.46	20240513	1115	288.79	20240116	5450	-20.46	20240513	1001	333.07	20231020	4.33	N	006340	500	374 억	4438707	N	N	58	N	N
127	20240710	110218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4400	250	2	6.02	149313093005	33048925	231.14	4470	4685	4360	5390	2905	4150	4517.94	5.92	-1196842	4323	4236	4133	4046	3943	4280	4090	375	1240	500	2650	5	1	74979175	3299	34.11	3.27	12	44.08	129.00	1345.00	5450	20240513	-19.27	1001	20231020	339.56	5450	-19.27	20240513	1115	294.62	20240116	5450	-19.27	20240513	1001	339.56	20231020	4.33	N	006340	500	374 억	4438707	N	N	58	N	N
128	20240710	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4475	325	2	7.83	127790326200	28164832	196.98	4470	4685	4425	5390	2905	4150	4537.23	5.92	-1507177	4323	4236	4133	4046	3943	4280	4090	375	1240	500	2650	5	1	74979175	3355	34.69	3.33	12	37.56	129.00	1345.00	5450	20240513	-17.89	1001	20231020	347.05	5450	-17.89	20240513	1115	301.35	20240116	5450	-17.89	20240513	1001	347.05	20231020	4.33	N	006340	500	374 억	4438707	N	N	58	N	N
129	20240710	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4500	350	2	8.43	20249443910	4526143	31.66	4470	4525	4425	5390	2905	4150	4473.89	5.92	-498065	4323	4236	4133	4046	3943	4280	4090	375	1240	500	2650	5	1	74979175	3374	34.88	3.35	12	6.04	129.00	1345.00	5450	20240513	-17.43	1001	20231020	349.55	5450	-17.43	20240513	1115	303.59	20240116	5450	-17.43	20240513	1001	349.55	20231020	4.33	N	006340	500	374 억	4438707	N	N	58	N	N
130	20240709	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4150	30	2	0.73	50393284445	12195763	53.66	4075	4220	4030	5350	2885	4120	4132.01	5.84	51388	4356	4237	4041	3922	3726	4297	3982	375	1230	500	2630	5	1	74979175	3112	32.17	3.09	12	16.27	129.00	1345.00	5450	20240513	-23.85	1001	20231020	314.59	5450	-23.85	20240513	1115	272.20	20240116	5450	-23.85	20240513	1001	314.59	20231020	4.46	N	006340	500	374 억	4379245	N	N	58	N	N
131	20240709	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4130	10	2	0.24	47886603005	11590684	51.00	4075	4220	4030	5350	2885	4120	4131.48	5.84	-30934	4356	4237	4041	3922	3726	4297	3982	375	1230	500	2630	5	1	74979175	3097	32.02	3.07	12	15.46	129.00	1345.00	5450	20240513	-24.22	1001	20231020	312.59	5450	-24.22	20240513	1115	270.40	20240116	5450	-24.22	20240513	1001	312.59	20231020	4.46	N	006340	500	374 억	4379245	N	N	68	N	N
132	20240709	140216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4130	10	2	0.24	43982116505	10646126	46.84	4075	4220	4030	5350	2885	4120	4131.29	5.84	-212480	4356	4237	4041	3922	3726	4297	3982	375	1230	500	2630	5	1	74979175	3097	32.02	3.07	12	14.20	129.00	1345.00	5450	20240513	-24.22	1001	20231020	312.59	5450	-24.22	20240513	1115	270.40	20240116	5450	-24.22	20240513	1001	312.59	20231020	4.46	N	006340	500	374 억	4379245	N	N	68	N	N
133	20240709	130216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4140	20	2	0.49	40026975910	9690489	42.64	4075	4220	4030	5350	2885	4120	4130.55	5.84	-196597	4356	4237	4041	3922	3726	4297	3982	375	1230	500	2630	5	1	74979175	3104	32.09	3.08	12	12.92	129.00	1345.00	5450	20240513	-24.04	1001	20231020	313.59	5450	-24.04	20240513	1115	271.30	20240116	5450	-24.04	20240513	1001	313.59	20231020	4.46	N	006340	500	374 억	4379245	N	N	68	N	N
134	20240709	120217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4125	5	2	0.12	37089400325	8980893	39.52	4075	4220	4030	5350	2885	4120	4129.82	5.84	-352762	4356	4237	4041	3922	3726	4297	3982	375	1230	500	2630	5	1	74979175	3093	31.98	3.07	12	11.98	129.00	1345.00	5450	20240513	-24.31	1001	20231020	312.09	5450	-24.31	20240513	1115	269.96	20240116	5450	-24.31	20240513	1001	312.09	20231020	4.46	N	006340	500	374 억	4379245	N	N	68	N	N
135	20240709	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4135	15	2	0.36	31921328690	7728002	34.00	4075	4220	4030	5350	2885	4120	4130.62	5.84	-271651	4356	4237	4041	3922	3726	4297	3982	375	1230	500	2630	5	1	74979175	3100	32.05	3.07	12	10.31	129.00	1345.00	5450	20240513	-24.13	1001	20231020	313.09	5450	-24.13	20240513	1115	270.85	20240116	5450	-24.13	20240513	1001	313.09	20231020	4.46	N	006340	500	374 억	4379245	N	N	68	N	N
136	20240709	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4125	5	2	0.12	18101507210	4409204	19.40	4075	4165	4030	5350	2885	4120	4105.36	5.84	24617	4356	4237	4041	3922	3726	4297	3982	375	1230	500	2630	5	1	74979175	3093	31.98	3.07	12	5.88	129.00	1345.00	5450	20240513	-24.31	1001	20231020	312.09	5450	-24.31	20240513	1115	269.96	20240116	5450	-24.31	20240513	1001	312.09	20231020	4.46	N	006340	500	374 억	4379245	N	N	68	N	N
137	20240709	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4110	-10	5	-0.24	1340644110	327623	1.44	4075	4125	4070	5350	2885	4120	4091.19	5.84	16591	4356	4237	4041	3922	3726	4297	3982	375	1230	500	2630	5	1	74979175	3082	31.86	3.06	12	0.44	129.00	1345.00	5450	20240513	-24.59	1001	20231020	310.59	5450	-24.59	20240513	1115	268.61	20240116	5450	-24.59	20240513	1001	310.59	20231020	4.46	N	006340	500	374 억	4379245	N	N	68	N	N
138	20240708	160215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4120	275	2	7.15	91680729725	22483568	316.72	3860	4160	3845	4995	2695	3845	4077.60	3.92	1442590	4005	3925	3885	3805	3765	3905	3785	375	1150	500	2460	5	1	74979175	3089	31.94	3.06	12	29.99	129.00	1345.00	5450	20240513	-24.40	1001	20231020	311.59	5450	-24.40	20240513	1115	269.51	20240116	5450	-24.40	20240513	1001	311.59	20231020	4.60	N	006340	500	374 억	2941673	N	N	68	N	N
139	20240708	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4100	255	2	6.63	87643345700	21502382	302.89	3860	4160	3845	4995	2695	3845	4075.99	3.92	1301106	4005	3925	3885	3805	3765	3905	3785	375	1150	500	2460	5	1	74979175	3074	31.78	3.05	12	28.68	129.00	1345.00	5450	20240513	-24.77	1001	20231020	309.59	5450	-24.77	20240513	1115	267.71	20240116	5450	-24.77	20240513	1001	309.59	20231020	4.60	N	006340	500	374 억	2941673	N	N	233	N	N
140	20240708	140216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4105	260	2	6.76	83101909615	20396149	287.31	3860	4160	3845	4995	2695	3845	4074.40	3.92	1187630	4005	3925	3885	3805	3765	3905	3785	375	1150	500	2460	5	1	74979175	3078	31.82	3.05	12	27.20	129.00	1345.00	5450	20240513	-24.68	1001	20231020	310.09	5450	-24.68	20240513	1115	268.16	20240116	5450	-24.68	20240513	1001	310.09	20231020	4.60	N	006340	500	374 억	2941673	N	N	233	N	N
141	20240708	130215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4120	275	2	7.15	77657456990	19072454	268.66	3860	4160	3845	4995	2695	3845	4071.71	3.92	877131	4005	3925	3885	3805	3765	3905	3785	375	1150	500	2460	5	1	74979175	3089	31.94	3.06	12	25.44	129.00	1345.00	5450	20240513	-24.40	1001	20231020	311.59	5450	-24.40	20240513	1115	269.51	20240116	5450	-24.40	20240513	1001	311.59	20231020	4.60	N	006340	500	374 억	2941673	N	N	233	N	N
142	20240708	120216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4075	230	2	5.98	69850304275	17173976	241.92	3860	4160	3845	4995	2695	3845	4067.22	3.92	630919	4005	3925	3885	3805	3765	3905	3785	375	1150	500	2460	5	1	74979175	3055	31.59	3.03	12	22.90	129.00	1345.00	5450	20240513	-25.23	1001	20231020	307.09	5450	-25.23	20240513	1115	265.47	20240116	5450	-25.23	20240513	1001	307.09	20231020	4.60	N	006340	500	374 억	2941673	N	N	233	N	N
143	20240708	110214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4055	210	2	5.46	65038027255	15991249	225.26	3860	4160	3845	4995	2695	3845	4067.11	3.92	463769	4005	3925	3885	3805	3765	3905	3785	375	1150	500	2460	5	1	74979175	3040	31.43	3.01	12	21.33	129.00	1345.00	5450	20240513	-25.60	1001	20231020	305.09	5450	-25.60	20240513	1115	263.68	20240116	5450	-25.60	20240513	1001	305.09	20231020	4.60	N	006340	500	374 억	2941673	N	N	233	N	N
144	20240708	100215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4060	215	2	5.59	55669178155	13679186	192.69	3860	4160	3845	4995	2695	3845	4069.63	3.92	234207	4005	3925	3885	3805	3765	3905	3785	375	1150	500	2460	5	1	74979175	3044	31.47	3.02	12	18.24	129.00	1345.00	5450	20240513	-25.50	1001	20231020	305.59	5450	-25.50	20240513	1115	264.13	20240116	5450	-25.50	20240513	1001	305.59	20231020	4.60	N	006340	500	374 억	2941673	N	N	233	N	N
145	20240708	090215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3950	105	2	2.73	2068191955	529866	7.46	3860	3955	3845	4995	2695	3845	3903.28	3.92	193944	4005	3925	3885	3805	3765	3905	3785	375	1150	500	2460	5	1	74979175	2962	30.62	2.94	12	0.71	129.00	1345.00	5450	20240513	-27.52	1001	20231020	294.61	5450	-27.52	20240513	1115	254.26	20240116	5450	-27.52	20240513	1001	294.61	20231020	4.60	N	006340	500	374 억	2941673	N	N	233	N	N
146	20240705	160214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3845	-50	5	-1.28	26872939055	6904401	56.79	3860	3965	3845	5060	2730	3895	3892.38	4.19	-195536	4341	4117	4001	3777	3661	4060	3720	375	1165	500	2490	5	1	74979175	2883	29.81	2.86	12	9.21	129.00	1345.00	5450	20240513	-29.45	1001	20231020	284.12	5450	-29.45	20240513	1115	244.84	20240116	5450	-29.45	20240513	1001	284.12	20231020	4.62	N	006340	500	374 억	3138842	N	N	233	N	N
147	20240705	150215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3860	-35	5	-0.90	24328009350	6243427	51.35	3860	3965	3845	5060	2730	3895	3896.58	4.19	-262484	4341	4117	4001	3777	3661	4060	3720	375	1165	500	2490	5	1	74979175	2894	29.92	2.87	12	8.33	129.00	1345.00	5450	20240513	-29.17	1001	20231020	285.61	5450	-29.17	20240513	1115	246.19	20240116	5450	-29.17	20240513	1001	285.61	20231020	4.62	N	006340	500	374 억	3138842	N	N	62	N	N
148	20240705	140215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3850	-45	5	-1.16	22452914845	5757284	47.35	3860	3965	3845	5060	2730	3895	3899.92	4.19	-324041	4341	4117	4001	3777	3661	4060	3720	375	1165	500	2490	5	1	74979175	2887	29.84	2.86	12	7.68	129.00	1345.00	5450	20240513	-29.36	1001	20231020	284.62	5450	-29.36	20240513	1115	245.29	20240116	5450	-29.36	20240513	1001	284.62	20231020	4.62	N	006340	500	374 억	3138842	N	N	62	N	N
149	20240705	130214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3875	-20	5	-0.51	20895665185	5353489	44.03	3860	3965	3845	5060	2730	3895	3903.19	4.19	-312166	4341	4117	4001	3777	3661	4060	3720	375	1165	500	2490	5	1	74979175	2905	30.04	2.88	12	7.14	129.00	1345.00	5450	20240513	-28.90	1001	20231020	287.11	5450	-28.90	20240513	1115	247.53	20240116	5450	-28.90	20240513	1001	287.11	20231020	4.62	N	006340	500	374 억	3138842	N	N	62	N	N
150	20240705	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3880	-15	5	-0.39	18706424175	4788275	39.38	3860	3965	3845	5060	2730	3895	3906.72	4.19	-281527	4341	4117	4001	3777	3661	4060	3720	375	1165	500	2490	5	1	74979175	2909	30.08	2.88	12	6.39	129.00	1345.00	5450	20240513	-28.81	1001	20231020	287.61	5450	-28.81	20240513	1115	247.98	20240116	5450	-28.81	20240513	1001	287.61	20231020	4.62	N	006340	500	374 억	3138842	N	N	62	N	N
151	20240705	110214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3915	20	2	0.51	16154392235	4133372	34.00	3860	3965	3845	5060	2730	3895	3908.29	4.19	-189992	4341	4117	4001	3777	3661	4060	3720	375	1165	500	2490	5	1	74979175	2935	30.35	2.91	12	5.51	129.00	1345.00	5450	20240513	-28.17	1001	20231020	291.11	5450	-28.17	20240513	1115	251.12	20240116	5450	-28.17	20240513	1001	291.11	20231020	4.62	N	006340	500	374 억	3138842	N	N	62	N	N
152	20240705	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3905	10	2	0.26	11787198245	3015124	24.80	3860	3965	3845	5060	2730	3895	3909.37	4.19	-45921	4341	4117	4001	3777	3661	4060	3720	375	1165	500	2490	5	1	74979175	2928	30.27	2.90	12	4.02	129.00	1345.00	5450	20240513	-28.35	1001	20231020	290.11	5450	-28.35	20240513	1115	250.22	20240116	5450	-28.35	20240513	1001	290.11	20231020	4.62	N	006340	500	374 억	3138842	N	N	62	N	N
153	20240705	090215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3860	-35	5	-0.90	1304053800	337458	2.78	3860	3885	3845	5060	2730	3895	3864.08	4.19	42207	4341	4117	4001	3777	3661	4060	3720	375	1165	500	2490	5	1	74979175	2894	29.92	2.87	12	0.45	129.00	1345.00	5450	20240513	-29.17	1001	20231020	285.61	5450	-29.17	20240513	1115	246.19	20240116	5450	-29.17	20240513	1001	285.61	20231020	4.62	N	006340	500	374 억	3138842	N	N	62	N	N
154	20240704	160214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3895	-200	5	-4.88	46980525795	11715624	96.89	4190	4225	3885	5320	2870	4095	4010.38	4.78	-439500	4378	4236	4133	3991	3888	4185	3940	375	1225	500	2620	5	1	74979175	2920	30.19	2.90	12	15.63	129.00	1345.00	5450	20240513	-28.53	1001	20231020	289.11	5450	-28.53	20240513	1115	249.33	20240116	5450	-28.53	20240513	1001	289.11	20231020	4.52	N	006340	500	374 억	3582074	N	N	62	N	N
155	20240704	150215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3910	-185	5	-4.52	42868378115	10660606	88.17	4190	4225	3905	5320	2870	4095	4021.20	4.78	-485312	4378	4236	4133	3991	3888	4185	3940	375	1225	500	2620	5	1	74979175	2932	30.31	2.91	12	14.22	129.00	1345.00	5450	20240513	-28.26	1001	20231020	290.61	5450	-28.26	20240513	1115	250.67	20240116	5450	-28.26	20240513	1001	290.61	20231020	4.52	N	006340	500	374 억	3582074	N	N	49	N	N
156	20240704	140214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3925	-170	5	-4.15	39776126510	9870134	81.63	4190	4225	3905	5320	2870	4095	4029.95	4.78	-492531	4378	4236	4133	3991	3888	4185	3940	375	1225	500	2620	5	1	74979175	2943	30.43	2.92	12	13.16	129.00	1345.00	5450	20240513	-27.98	1001	20231020	292.11	5450	-27.98	20240513	1115	252.02	20240116	5450	-27.98	20240513	1001	292.11	20231020	4.52	N	006340	500	374 억	3582074	N	N	49	N	N
157	20240704	130215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3940	-155	5	-3.79	37580358390	9312265	77.01	4190	4225	3905	5320	2870	4095	4035.58	4.78	-494040	4378	4236	4133	3991	3888	4185	3940	375	1225	500	2620	5	1	74979175	2954	30.54	2.93	12	12.42	129.00	1345.00	5450	20240513	-27.71	1001	20231020	293.61	5450	-27.71	20240513	1115	253.36	20240116	5450	-27.71	20240513	1001	293.61	20231020	4.52	N	006340	500	374 억	3582074	N	N	49	N	N
158	20240704	120214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3930	-165	5	-4.03	34549278150	8541418	70.64	4190	4225	3905	5320	2870	4095	4044.91	4.78	-527566	4378	4236	4133	3991	3888	4185	3940	375	1225	500	2620	5	1	74979175	2947	30.47	2.92	12	11.39	129.00	1345.00	5450	20240513	-27.89	1001	20231020	292.61	5450	-27.89	20240513	1115	252.47	20240116	5450	-27.89	20240513	1001	292.61	20231020	4.52	N	006340	500	374 억	3582074	N	N	49	N	N
159	20240704	110214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3990	-105	5	-2.56	28808824060	7088383	58.62	4190	4225	3970	5320	2870	4095	4064.23	4.78	-484009	4378	4236	4133	3991	3888	4185	3940	375	1225	500	2620	5	1	74979175	2992	30.93	2.97	12	9.45	129.00	1345.00	5450	20240513	-26.79	1001	20231020	298.60	5450	-26.79	20240513	1115	257.85	20240116	5450	-26.79	20240513	1001	298.60	20231020	4.52	N	006340	500	374 억	3582074	N	N	49	N	N
160	20240704	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4020	-75	5	-1.83	24062767075	5902386	48.81	4190	4225	3970	5320	2870	4095	4076.79	4.78	-283994	4378	4236	4133	3991	3888	4185	3940	375	1225	500	2620	5	1	74979175	3014	31.16	2.99	12	7.87	129.00	1345.00	5450	20240513	-26.24	1001	20231020	301.60	5450	-26.24	20240513	1115	260.54	20240116	5450	-26.24	20240513	1001	301.60	20231020	4.52	N	006340	500	374 억	3582074	N	N	49	N	N
161	20240704	090214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4150	55	2	1.34	4612147275	1101709	9.11	4190	4225	4125	5320	2870	4095	4186.36	4.78	-29440	4378	4236	4133	3991	3888	4185	3940	375	1225	500	2620	5	1	74979175	3112	32.17	3.09	12	1.47	129.00	1345.00	5450	20240513	-23.85	1001	20231020	314.59	5450	-23.85	20240513	1115	272.20	20240116	5450	-23.85	20240513	1001	314.59	20231020	4.52	N	006340	500	374 억	3582074	N	N	49	N	N
162	20240703	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4095	-165	5	-3.87	47221336565	11464337	18.37	4220	4275	4030	5530	2985	4260	4118.76	4.77	9788	4806	4532	4266	3992	3726	4670	4130	375	1270	500	2720	5	1	74979175	3070	31.74	3.04	12	15.29	129.00	1345.00	5450	20240513	-24.86	1001	20231020	309.09	5450	-24.86	20240513	1115	267.26	20240116	5450	-24.86	20240513	1001	309.09	20231020	4.67	N	006340	500	374 억	3576387	N	N	49	N	N
163	20240703	150214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4100	-160	5	-3.76	44585517095	10820171	17.34	4220	4275	4030	5530	2985	4260	4120.33	4.77	-158617	4806	4532	4266	3992	3726	4670	4130	375	1270	500	2720	5	1	74979175	3074	31.78	3.05	12	14.43	129.00	1345.00	5450	20240513	-24.77	1001	20231020	309.59	5450	-24.77	20240513	1115	267.71	20240116	5450	-24.77	20240513	1001	309.59	20231020	4.67	N	006340	500	374 억	3576387	N	N	54	N	N
164	20240703	140214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4080	-180	5	-4.23	41961663870	10180077	16.31	4220	4275	4030	5530	2985	4260	4121.67	4.77	-271668	4806	4532	4266	3992	3726	4670	4130	375	1270	500	2720	5	1	74979175	3059	31.63	3.03	12	13.58	129.00	1345.00	5450	20240513	-25.14	1001	20231020	307.59	5450	-25.14	20240513	1115	265.92	20240116	5450	-25.14	20240513	1001	307.59	20231020	4.67	N	006340	500	374 억	3576387	N	N	54	N	N
165	20240703	130214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4095	-165	5	-3.87	39906352985	9679456	15.51	4220	4275	4030	5530	2985	4260	4122.50	4.77	-342031	4806	4532	4266	3992	3726	4670	4130	375	1270	500	2720	5	1	74979175	3070	31.74	3.04	12	12.91	129.00	1345.00	5450	20240513	-24.86	1001	20231020	309.09	5450	-24.86	20240513	1115	267.26	20240116	5450	-24.86	20240513	1001	309.09	20231020	4.67	N	006340	500	374 억	3576387	N	N	54	N	N
166	20240703	120213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4115	-145	5	-3.40	37618118050	9120812	14.62	4220	4275	4030	5530	2985	4260	4124.13	4.77	-340773	4806	4532	4266	3992	3726	4670	4130	375	1270	500	2720	5	1	74979175	3085	31.90	3.06	12	12.16	129.00	1345.00	5450	20240513	-24.50	1001	20231020	311.09	5450	-24.50	20240513	1115	269.06	20240116	5450	-24.50	20240513	1001	311.09	20231020	4.67	N	006340	500	374 억	3576387	N	N	54	N	N
167	20240703	110215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4120	-140	5	-3.29	31774769485	7701618	12.34	4220	4275	4030	5530	2985	4260	4125.38	4.77	-245069	4806	4532	4266	3992	3726	4670	4130	375	1270	500	2720	5	1	74979175	3089	31.94	3.06	12	10.27	129.00	1345.00	5450	20240513	-24.40	1001	20231020	311.59	5450	-24.40	20240513	1115	269.51	20240116	5450	-24.40	20240513	1001	311.59	20231020	4.67	N	006340	500	374 억	3576387	N	N	54	N	N
168	20240703	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4070	-190	5	-4.46	24685951750	5969913	9.57	4220	4275	4030	5530	2985	4260	4134.64	4.77	45400	4806	4532	4266	3992	3726	4670	4130	375	1270	500	2720	5	1	74979175	3052	31.55	3.03	12	7.96	129.00	1345.00	5450	20240513	-25.32	1001	20231020	306.59	5450	-25.32	20240513	1115	265.02	20240116	5450	-25.32	20240513	1001	306.59	20231020	4.67	N	006340	500	374 억	3576387	N	N	54	N	N
169	20240703	090214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4230	-30	5	-0.70	3064927420	723758	1.16	4220	4275	4210	5530	2985	4260	4234.02	4.77	-59448	4806	4532	4266	3992	3726	4670	4130	375	1270	500	2720	5	1	74979175	3172	32.79	3.14	12	0.97	129.00	1345.00	5450	20240513	-22.39	1001	20231020	322.58	5450	-22.39	20240513	1115	279.37	20240116	5450	-22.39	20240513	1001	322.58	20231020	4.67	N	006340	500	374 억	3576387	N	N	54	N	N
170	20240702	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4260	185	2	4.54	268511372000	61637588	324.82	4040	4540	4000	5290	2855	4075	4356.53	4.51	104569	4768	4421	4248	3901	3728	4335	3815	375	1215	500	2600	5	1	74979175	3194	33.02	3.17	12	82.21	129.00	1345.00	5450	20240513	-21.83	1001	20231020	325.57	5450	-21.83	20240513	1115	282.06	20240116	5450	-21.83	20240513	1001	325.57	20231020	4.92	N	006340	500	374 억	3380650	N	N	54	N	N
171	20240702	150213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4320	245	2	6.01	260488989715	59767148	314.96	4040	4540	4000	5290	2855	4075	4358.41	4.51	72808	4768	4421	4248	3901	3728	4335	3815	375	1215	500	2600	5	1	74979175	3239	33.49	3.21	12	79.71	129.00	1345.00	5450	20240513	-20.73	1001	20231020	331.57	5450	-20.73	20240513	1115	287.44	20240116	5450	-20.73	20240513	1001	331.57	20231020	4.92	N	006340	500	374 억	3380650	N	N	146	N	N
172	20240702	140213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4255	180	2	4.42	245413030125	56268176	296.52	4040	4540	4000	5290	2855	4075	4361.50	4.51	-14860	4768	4421	4248	3901	3728	4335	3815	375	1215	500	2600	5	1	74979175	3190	32.98	3.16	12	75.05	129.00	1345.00	5450	20240513	-21.93	1001	20231020	325.07	5450	-21.93	20240513	1115	281.61	20240116	5450	-21.93	20240513	1001	325.07	20231020	4.92	N	006340	500	374 억	3380650	N	N	146	N	N
173	20240702	130213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4320	245	2	6.01	232238747740	53188060	280.29	4040	4540	4000	5290	2855	4075	4366.38	4.51	-292332	4768	4421	4248	3901	3728	4335	3815	375	1215	500	2600	5	1	74979175	3239	33.49	3.21	12	70.94	129.00	1345.00	5450	20240513	-20.73	1001	20231020	331.57	5450	-20.73	20240513	1115	287.44	20240116	5450	-20.73	20240513	1001	331.57	20231020	4.92	N	006340	500	374 억	3380650	N	N	146	N	N
174	20240702	120214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4355	280	2	6.87	219280880230	50196201	264.52	4040	4540	4000	5290	2855	4075	4368.49	4.51	-497878	4768	4421	4248	3901	3728	4335	3815	375	1215	500	2600	5	1	74979175	3265	33.76	3.24	12	66.95	129.00	1345.00	5450	20240513	-20.09	1001	20231020	335.06	5450	-20.09	20240513	1115	290.58	20240116	5450	-20.09	20240513	1001	335.06	20231020	4.92	N	006340	500	374 억	3380650	N	N	146	N	N
175	20240702	110213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4415	340	2	8.34	188584638990	43234318	227.84	4040	4540	4000	5290	2855	4075	4361.94	4.51	-626252	4768	4421	4248	3901	3728	4335	3815	375	1215	500	2600	5	1	74979175	3310	34.22	3.28	12	57.66	129.00	1345.00	5450	20240513	-18.99	1001	20231020	341.06	5450	-18.99	20240513	1115	295.96	20240116	5450	-18.99	20240513	1001	341.06	20231020	4.92	N	006340	500	374 억	3380650	N	N	146	N	N
176	20240702	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4245	170	2	4.17	84800955665	19831942	104.51	4040	4470	4000	5290	2855	4075	4276.00	4.51	-603370	4768	4421	4248	3901	3728	4335	3815	375	1215	500	2600	5	1	74979175	3183	32.91	3.16	12	26.45	129.00	1345.00	5450	20240513	-22.11	1001	20231020	324.08	5450	-22.11	20240513	1115	280.72	20240116	5450	-22.11	20240513	1001	324.08	20231020	4.92	N	006340	500	374 억	3380650	N	N	146	N	N
177	20240702	090214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4115	40	2	0.98	1656432305	407191	2.15	4040	4125	4035	5290	2855	4075	4067.91	4.51	153045	4768	4421	4248	3901	3728	4335	3815	375	1215	500	2600	5	1	74979175	3085	31.90	3.06	12	0.54	129.00	1345.00	5450	20240513	-24.50	1001	20231020	311.09	5450	-24.50	20240513	1115	269.06	20240116	5450	-24.50	20240513	1001	311.09	20231020	4.92	N	006340	500	374 억	3380650	N	N	146	N	N
178	20240701	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4075	-345	5	-7.81	81020611800	18622459	33.58	4485	4595	4075	5740	3095	4420	4351.68	4.79	-113148	4940	4680	4515	4255	4090	4597	4172	375	1320	500	2820	5	1	74979175	3055	31.59	3.03	12	24.84	129.00	1345.00	5450	20240513	-25.23	1001	20231020	307.09	5450	-25.23	20240513	1115	265.47	20240116	5450	-25.23	20240513	1001	307.09	20231020	3.97	N	006340	500	374 억	3594381	N	N	146	N	N
179	20240701	150214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4160	-260	5	-5.88	75187517950	17208538	31.03	4485	4595	4155	5740	3095	4420	4369.20	4.79	-232946	4940	4680	4515	4255	4090	4597	4172	375	1320	500	2820	5	1	74979175	3119	32.25	3.09	12	22.95	129.00	1345.00	5450	20240513	-23.67	1001	20231020	315.58	5450	-23.67	20240513	1115	273.09	20240116	5450	-23.67	20240513	1001	315.58	20231020	3.97	N	006340	500	374 억	3594381	N	N	57	N	N
180	20240701	140213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4205	-215	5	-4.86	69433687655	15833663	28.55	4485	4595	4200	5740	3095	4420	4385.19	4.79	-312644	4940	4680	4515	4255	4090	4597	4172	375	1320	500	2820	5	1	74979175	3153	32.60	3.13	12	21.12	129.00	1345.00	5450	20240513	-22.84	1001	20231020	320.08	5450	-22.84	20240513	1115	277.13	20240116	5450	-22.84	20240513	1001	320.08	20231020	3.97	N	006340	500	374 억	3594381	N	N	57	N	N
181	20240701	130213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4240	-180	5	-4.07	65711995920	14952578	26.96	4485	4595	4215	5740	3095	4420	4394.69	4.79	-239892	4940	4680	4515	4255	4090	4597	4172	375	1320	500	2820	5	1	74979175	3179	32.87	3.15	12	19.94	129.00	1345.00	5450	20240513	-22.20	1001	20231020	323.58	5450	-22.20	20240513	1115	280.27	20240116	5450	-22.20	20240513	1001	323.58	20231020	3.97	N	006340	500	374 억	3594381	N	N	57	N	N
182	20240701	120214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4260	-160	5	-3.62	62712112685	14243524	25.68	4485	4595	4215	5740	3095	4420	4402.85	4.79	-253950	4940	4680	4515	4255	4090	4597	4172	375	1320	500	2820	5	1	74979175	3194	33.02	3.17	12	19.00	129.00	1345.00	5450	20240513	-21.83	1001	20231020	325.57	5450	-21.83	20240513	1115	282.06	20240116	5450	-21.83	20240513	1001	325.57	20231020	3.97	N	006340	500	374 억	3594381	N	N	57	N	N
183	20240701	110213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4285	-135	5	-3.05	55496253755	12549117	22.63	4485	4595	4260	5740	3095	4420	4422.32	4.79	-86281	4940	4680	4515	4255	4090	4597	4172	375	1320	500	2820	5	1	74979175	3213	33.22	3.19	12	16.74	129.00	1345.00	5450	20240513	-21.38	1001	20231020	328.07	5450	-21.38	20240513	1115	284.30	20240116	5450	-21.38	20240513	1001	328.07	20231020	3.97	N	006340	500	374 억	3594381	N	N	57	N	N
184	20240701	100213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4355	-65	5	-1.47	49146309800	11069867	19.96	4485	4595	4265	5740	3095	4420	4439.65	4.79	-104408	4940	4680	4515	4255	4090	4597	4172	375	1320	500	2820	5	1	74979175	3265	33.76	3.24	12	14.76	129.00	1345.00	5450	20240513	-20.09	1001	20231020	335.06	5450	-20.09	20240513	1115	290.58	20240116	5450	-20.09	20240513	1001	335.06	20231020	3.97	N	006340	500	374 억	3594381	N	N	57	N	N
185	20240701	090213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4485	65	2	1.47	8640059660	1912643	3.45	4485	4570	4460	5740	3095	4420	4517.35	4.79	23436	4940	4680	4515	4255	4090	4597	4172	375	1320	500	2820	5	1	74979175	3363	34.77	3.33	12	2.55	129.00	1345.00	5450	20240513	-17.71	1001	20231020	348.05	5450	-17.71	20240513	1115	302.24	20240116	5450	-17.71	20240513	1001	348.05	20231020	3.97	N	006340	500	374 억	3594381	N	N	57	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History