KissMeData/336370/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

75 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	20240830	161143	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13030	210	2	1.64	2618349300	203915	123.42	12840	13030	12660	16660	8980	12820	12839.85	6.23	56352	13046	12932	12756	12642	12466	12990	12700	70	3840	100	9230	10	1	70217344	9149	7.76	1.98	12	0.29	1680.00	6568.00	23500	20240701	-44.55	10650	20231101	22.35	23500	-44.55	20240701	11010	18.35	20240201	34700	-62.45	20230908	11010	18.35	20240201	1.72	N	336370	100	70 억	4377611	N	N	2486	N	N
3	20240830	151157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12940	120	2	0.94	2227754060	173889	105.25	12840	12950	12660	16660	8980	12820	12811.36	6.23	39785	13046	12932	12756	12642	12466	12990	12700	70	3840	100	9230	10	1	70217344	9086	7.70	1.97	12	0.25	1680.00	6568.00	23500	20240701	-44.94	10650	20231101	21.50	23500	-44.94	20240701	11010	17.53	20240201	34700	-62.71	20230908	11010	17.53	20240201	1.72	N	336370	100	70 억	4377611	N	N	6786	N	N
4	20240830	141154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12800	-20	5	-0.16	1525989870	119400	72.27	12840	12950	12660	16660	8980	12820	12780.48	6.23	-2648	13046	12932	12756	12642	12466	12990	12700	70	3840	100	9230	10	1	70217344	8988	7.62	1.95	12	0.17	1680.00	6568.00	23500	20240701	-45.53	10650	20231101	20.19	23500	-45.53	20240701	11010	16.26	20240201	34700	-63.11	20230908	11010	16.26	20240201	1.72	N	336370	100	70 억	4377611	N	N	6786	N	N
5	20240830	131147	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12760	-60	5	-0.47	1103826170	86256	52.21	12840	12950	12660	16660	8980	12820	12797.09	6.23	-7404	13046	12932	12756	12642	12466	12990	12700	70	3840	100	9230	10	1	70217344	8960	7.60	1.94	12	0.12	1680.00	6568.00	23500	20240701	-45.70	10650	20231101	19.81	23500	-45.70	20240701	11010	15.89	20240201	34700	-63.23	20230908	11010	15.89	20240201	1.72	N	336370	100	70 억	4377611	N	N	6786	N	N
6	20240830	121153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12840	20	2	0.16	969089450	75719	45.83	12840	12950	12660	16660	8980	12820	12798.50	6.23	-5317	13046	12932	12756	12642	12466	12990	12700	70	3840	100	9230	10	1	70217344	9016	7.64	1.95	12	0.11	1680.00	6568.00	23500	20240701	-45.36	10650	20231101	20.56	23500	-45.36	20240701	11010	16.62	20240201	34700	-63.00	20230908	11010	16.62	20240201	1.72	N	336370	100	70 억	4377611	N	N	6786	N	N
7	20240830	111205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12830	10	2	0.08	851202950	66536	40.27	12840	12950	12660	16660	8980	12820	12793.12	6.23	-2515	13046	12932	12756	12642	12466	12990	12700	70	3840	100	9230	10	1	70217344	9009	7.64	1.95	12	0.09	1680.00	6568.00	23500	20240701	-45.40	10650	20231101	20.47	23500	-45.40	20240701	11010	16.53	20240201	34700	-63.03	20230908	11010	16.53	20240201	1.72	N	336370	100	70 억	4377611	N	N	6786	N	N
8	20240830	101158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12730	-90	5	-0.70	520601250	40838	24.72	12840	12920	12660	16660	8980	12820	12747.96	6.23	-11562	13046	12932	12756	12642	12466	12990	12700	70	3840	100	9230	10	1	70217344	8939	7.58	1.94	12	0.06	1680.00	6568.00	23500	20240701	-45.83	10650	20231101	19.53	23500	-45.83	20240701	11010	15.62	20240201	34700	-63.31	20230908	11010	15.62	20240201	1.72	N	336370	100	70 억	4377611	N	N	6786	N	N
9	20240830	091202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12900	80	2	0.62	106373810	8287	5.02	12840	12920	12730	16660	8980	12820	12836.23	6.23	-1876	13046	12932	12756	12642	12466	12990	12700	70	3840	100	9230	10	1	70217344	9058	7.68	1.96	12	0.01	1680.00	6568.00	23500	20240701	-45.11	10650	20231101	21.13	23500	-45.11	20240701	11010	17.17	20240201	34700	-62.82	20230908	11010	17.17	20240201	1.72	N	336370	100	70 억	4377611	N	N	6786	N	N
10	20240829	161202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12820	0	3	0.00	2071183830	162489	97.88	12600	12870	12580	16660	8980	12820	12746.48	6.20	22409	13246	13032	12916	12702	12586	12975	12645	70	3840	100	9230	10	1	70217344	9002	7.63	1.95	12	0.23	1680.00	6568.00	23500	20240701	-45.45	10650	20231101	20.38	23500	-45.45	20240701	11010	16.44	20240201	34700	-63.05	20230908	11010	16.44	20240201	1.73	N	336370	100	70 억	4356032	N	N	6772	N	N
11	20240829	151213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12790	-30	5	-0.23	1879182380	147501	88.85	12600	12870	12580	16660	8980	12820	12740.13	6.20	18564	13246	13032	12916	12702	12586	12975	12645	70	3840	100	9230	10	1	70217344	8981	7.61	1.95	12	0.21	1680.00	6568.00	23500	20240701	-45.57	10650	20231101	20.09	23500	-45.57	20240701	11010	16.17	20240201	34700	-63.14	20230908	11010	16.17	20240201	1.73	N	336370	100	70 억	4356032	N	N	409	N	N
12	20240829	141213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12850	30	2	0.23	1529965110	120105	72.35	12600	12870	12580	16660	8980	12820	12738.56	6.20	16341	13246	13032	12916	12702	12586	12975	12645	70	3840	100	9230	10	1	70217344	9023	7.65	1.96	12	0.17	1680.00	6568.00	23500	20240701	-45.32	10650	20231101	20.66	23500	-45.32	20240701	11010	16.71	20240201	34700	-62.97	20230908	11010	16.71	20240201	1.73	N	336370	100	70 억	4356032	N	N	409	N	N
13	20240829	131214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12830	10	2	0.08	1382547320	108614	65.43	12600	12870	12580	16660	8980	12820	12729.00	6.20	10748	13246	13032	12916	12702	12586	12975	12645	70	3840	100	9230	10	1	70217344	9009	7.64	1.95	12	0.15	1680.00	6568.00	23500	20240701	-45.40	10650	20231101	20.47	23500	-45.40	20240701	11010	16.53	20240201	34700	-63.03	20230908	11010	16.53	20240201	1.73	N	336370	100	70 억	4356032	N	N	409	N	N
14	20240829	121213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12820	0	3	0.00	1100173500	86587	52.16	12600	12840	12580	16660	8980	12820	12705.99	6.20	8742	13246	13032	12916	12702	12586	12975	12645	70	3840	100	9230	10	1	70217344	9002	7.63	1.95	12	0.12	1680.00	6568.00	23500	20240701	-45.45	10650	20231101	20.38	23500	-45.45	20240701	11010	16.44	20240201	34700	-63.05	20230908	11010	16.44	20240201	1.73	N	336370	100	70 억	4356032	N	N	409	N	N
15	20240829	111213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12640	-180	5	-1.40	784262390	61815	37.24	12600	12840	12580	16660	8980	12820	12687.25	6.20	-482	13246	13032	12916	12702	12586	12975	12645	70	3840	100	9230	10	1	70217344	8875	7.52	1.92	12	0.09	1680.00	6568.00	23500	20240701	-46.21	10650	20231101	18.69	23500	-46.21	20240701	11010	14.80	20240201	34700	-63.57	20230908	11010	14.80	20240201	1.73	N	336370	100	70 억	4356032	N	N	409	N	N
16	20240829	101204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12820	0	3	0.00	527402340	41637	25.08	12600	12840	12580	16660	8980	12820	12666.67	6.20	-525	13246	13032	12916	12702	12586	12975	12645	70	3840	100	9230	10	1	70217344	9002	7.63	1.95	12	0.06	1680.00	6568.00	23500	20240701	-45.45	10650	20231101	20.38	23500	-45.45	20240701	11010	16.44	20240201	34700	-63.05	20230908	11010	16.44	20240201	1.73	N	336370	100	70 억	4356032	N	N	409	N	N
17	20240829	091213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12720	-100	5	-0.78	147445260	11677	7.03	12600	12770	12580	16660	8980	12820	12626.98	6.20	-35	13246	13032	12916	12702	12586	12975	12645	70	3840	100	9230	10	1	70217344	8932	7.57	1.94	12	0.02	1680.00	6568.00	23500	20240701	-45.87	10650	20231101	19.44	23500	-45.87	20240701	11010	15.53	20240201	34700	-63.34	20230908	11010	15.53	20240201	1.73	N	336370	100	70 억	4356032	N	N	409	N	N
18	20240828	161133	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12820	-250	5	-1.91	2101911570	163272	152.16	13070	13130	12800	16990	9150	13070	12873.85	6.30	-70173	13436	13252	13046	12862	12656	13150	12760	70	3920	100	9410	10	1	70217344	9002	7.63	1.95	12	0.23	1680.00	6568.00	23500	20240701	-45.45	10650	20231101	20.38	23500	-45.45	20240701	11010	16.44	20240201	34700	-63.05	20230908	11010	16.44	20240201	1.74	N	336370	100	70 억	4424617	N	N	407	N	N
19	20240828	151140	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12800	-270	5	-2.07	1960738480	152254	141.89	13070	13130	12800	16990	9150	13070	12878.08	6.30	-69550	13436	13252	13046	12862	12656	13150	12760	70	3920	100	9410	10	1	70217344	8988	7.62	1.95	12	0.22	1680.00	6568.00	23500	20240701	-45.53	10650	20231101	20.19	23500	-45.53	20240701	11010	16.26	20240201	34700	-63.11	20230908	11010	16.26	20240201	1.74	N	336370	100	70 억	4424617	N	N	103	N	N
20	20240828	141142	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12860	-210	5	-1.61	1511494690	117226	109.25	13070	13130	12800	16990	9150	13070	12893.85	6.30	-57468	13436	13252	13046	12862	12656	13150	12760	70	3920	100	9410	10	1	70217344	9030	7.65	1.96	12	0.17	1680.00	6568.00	23500	20240701	-45.28	10650	20231101	20.75	23500	-45.28	20240701	11010	16.80	20240201	34700	-62.94	20230908	11010	16.80	20240201	1.74	N	336370	100	70 억	4424617	N	N	103	N	N
21	20240828	131140	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12870	-200	5	-1.53	1314854540	101946	95.01	13070	13130	12800	16990	9150	13070	12897.56	6.30	-54407	13436	13252	13046	12862	12656	13150	12760	70	3920	100	9410	10	1	70217344	9037	7.66	1.96	12	0.15	1680.00	6568.00	23500	20240701	-45.23	10650	20231101	20.85	23500	-45.23	20240701	11010	16.89	20240201	34700	-62.91	20230908	11010	16.89	20240201	1.74	N	336370	100	70 억	4424617	N	N	103	N	N
22	20240828	121137	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12830	-240	5	-1.84	1225968110	95032	88.56	13070	13130	12800	16990	9150	13070	12900.58	6.30	-52145	13436	13252	13046	12862	12656	13150	12760	70	3920	100	9410	10	1	70217344	9009	7.64	1.95	12	0.14	1680.00	6568.00	23500	20240701	-45.40	10650	20231101	20.47	23500	-45.40	20240701	11010	16.53	20240201	34700	-63.03	20230908	11010	16.53	20240201	1.74	N	336370	100	70 억	4424617	N	N	103	N	N
23	20240828	111137	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12830	-240	5	-1.84	896752180	69374	64.65	13070	13130	12820	16990	9150	13070	12926.34	6.30	-34086	13436	13252	13046	12862	12656	13150	12760	70	3920	100	9410	10	1	70217344	9009	7.64	1.95	12	0.10	1680.00	6568.00	23500	20240701	-45.40	10650	20231101	20.47	23500	-45.40	20240701	11010	16.53	20240201	34700	-63.03	20230908	11010	16.53	20240201	1.74	N	336370	100	70 억	4424617	N	N	103	N	N
24	20240828	101205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12980	-90	5	-0.69	496646060	38316	35.71	13070	13130	12830	16990	9150	13070	12961.85	6.30	-13635	13436	13252	13046	12862	12656	13150	12760	70	3920	100	9410	10	1	70217344	9114	7.73	1.98	12	0.05	1680.00	6568.00	23500	20240701	-44.77	10650	20231101	21.88	23500	-44.77	20240701	11010	17.89	20240201	34700	-62.59	20230908	11010	17.89	20240201	1.74	N	336370	100	70 억	4424617	N	N	103	N	N
25	20240828	091156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12960	-110	5	-0.84	123619170	9482	8.84	13070	13130	12960	16990	9150	13070	13037.25	6.30	-5578	13436	13252	13046	12862	12656	13150	12760	70	3920	100	9410	10	1	70217344	9100	7.71	1.97	12	0.01	1680.00	6568.00	23500	20240701	-44.85	10650	20231101	21.69	23500	-44.85	20240701	11010	17.71	20240201	34700	-62.65	20230908	11010	17.71	20240201	1.74	N	336370	100	70 억	4424617	N	N	103	N	N
26	20240827	161130	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13070	-60	5	-0.46	1379057220	105834	68.57	13090	13230	12840	17060	9200	13130	13029.94	6.29	3624	13390	13260	13060	12930	12730	13325	12995	70	3930	100	9450	10	1	70217344	9177	7.78	1.99	12	0.15	1680.00	6568.00	23500	20240701	-44.38	10650	20231101	22.72	23500	-44.38	20240701	11010	18.71	20240201	34700	-62.33	20230908	11010	18.71	20240201	1.74	N	336370	100	70 억	4420167	N	N	101	N	N
27	20240827	151138	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13060	-70	5	-0.53	1301622680	99906	64.73	13090	13230	12840	17060	9200	13130	13028.47	6.29	2342	13390	13260	13060	12930	12730	13325	12995	70	3930	100	9450	10	1	70217344	9170	7.77	1.99	12	0.14	1680.00	6568.00	23500	20240701	-44.43	10650	20231101	22.63	23500	-44.43	20240701	11010	18.62	20240201	34700	-62.36	20230908	11010	18.62	20240201	1.74	N	336370	100	70 억	4420167	N	N	270	N	N
28	20240827	141143	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13060	-70	5	-0.53	1138917640	87434	56.65	13090	13230	12840	17060	9200	13130	13026.03	6.29	-704	13390	13260	13060	12930	12730	13325	12995	70	3930	100	9450	10	1	70217344	9170	7.77	1.99	12	0.12	1680.00	6568.00	23500	20240701	-44.43	10650	20231101	22.63	23500	-44.43	20240701	11010	18.62	20240201	34700	-62.36	20230908	11010	18.62	20240201	1.74	N	336370	100	70 억	4420167	N	N	270	N	N
29	20240827	131146	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13020	-110	5	-0.84	996136220	76503	49.56	13090	13230	12840	17060	9200	13130	13020.88	6.29	-6529	13390	13260	13060	12930	12730	13325	12995	70	3930	100	9450	10	1	70217344	9142	7.75	1.98	12	0.11	1680.00	6568.00	23500	20240701	-44.60	10650	20231101	22.25	23500	-44.60	20240701	11010	18.26	20240201	34700	-62.48	20230908	11010	18.26	20240201	1.74	N	336370	100	70 억	4420167	N	N	270	N	N
30	20240827	121147	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12960	-170	5	-1.29	903211810	69350	44.93	13090	13230	12840	17060	9200	13130	13023.96	6.29	-6962	13390	13260	13060	12930	12730	13325	12995	70	3930	100	9450	10	1	70217344	9100	7.71	1.97	12	0.10	1680.00	6568.00	23500	20240701	-44.85	10650	20231101	21.69	23500	-44.85	20240701	11010	17.71	20240201	34700	-62.65	20230908	11010	17.71	20240201	1.74	N	336370	100	70 억	4420167	N	N	270	N	N
31	20240827	111143	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12930	-200	5	-1.52	748017150	57363	37.16	13090	13230	12840	17060	9200	13130	13040.06	6.29	-2121	13390	13260	13060	12930	12730	13325	12995	70	3930	100	9450	10	1	70217344	9079	7.70	1.97	12	0.08	1680.00	6568.00	23500	20240701	-44.98	10650	20231101	21.41	23500	-44.98	20240701	11010	17.44	20240201	34700	-62.74	20230908	11010	17.44	20240201	1.74	N	336370	100	70 억	4420167	N	N	270	N	N
32	20240827	101140	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-80	5	-0.61	620963200	47597	30.84	13090	13230	12840	17060	9200	13130	13046.27	6.29	2100	13390	13260	13060	12930	12730	13325	12995	70	3930	100	9450	10	1	70217344	9163	7.77	1.99	12	0.07	1680.00	6568.00	23500	20240701	-44.47	10650	20231101	22.54	23500	-44.47	20240701	11010	18.53	20240201	34700	-62.39	20230908	11010	18.53	20240201	1.74	N	336370	100	70 억	4420167	N	N	270	N	N
33	20240827	091142	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13000	-130	5	-0.99	136309300	10454	6.77	13090	13120	12950	17060	9200	13130	13038.96	6.29	-2699	13390	13260	13060	12930	12730	13325	12995	70	3930	100	9450	10	1	70217344	9128	7.74	1.98	12	0.01	1680.00	6568.00	23500	20240701	-44.68	10650	20231101	22.07	23500	-44.68	20240701	11010	18.07	20240201	34700	-62.54	20230908	11010	18.07	20240201	1.74	N	336370	100	70 억	4420167	N	N	270	N	N
34	20240826	161123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13130	130	2	1.00	1987154270	152802	70.09	13030	13190	12860	16900	9100	13000	13004.56	6.32	-16931	13320	13160	12890	12730	12460	13240	12810	70	3900	100	9360	10	1	70217344	9220	7.82	2.00	12	0.22	1680.00	6568.00	23500	20240701	-44.13	10650	20231101	23.29	23500	-44.13	20240701	11010	19.26	20240201	34700	-62.16	20230908	11010	19.26	20240201	1.76	N	336370	100	70 억	4436528	N	N	269	N	N
35	20240826	151134	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13110	110	2	0.85	1857870970	142941	65.57	13030	13190	12860	16900	9100	13000	12997.46	6.32	-20158	13320	13160	12890	12730	12460	13240	12810	70	3900	100	9360	10	1	70217344	9205	7.80	2.00	12	0.20	1680.00	6568.00	23500	20240701	-44.21	10650	20231101	23.10	23500	-44.21	20240701	11010	19.07	20240201	34700	-62.22	20230908	11010	19.07	20240201	1.76	N	336370	100	70 억	4436528	N	N	532	N	N
36	20240826	141138	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12990	-10	5	-0.08	1589651760	122377	56.14	13030	13190	12860	16900	9100	13000	12989.77	6.32	-27872	13320	13160	12890	12730	12460	13240	12810	70	3900	100	9360	10	1	70217344	9121	7.73	1.98	12	0.17	1680.00	6568.00	23500	20240701	-44.72	10650	20231101	21.97	23500	-44.72	20240701	11010	17.98	20240201	34700	-62.56	20230908	11010	17.98	20240201	1.76	N	336370	100	70 억	4436528	N	N	532	N	N
37	20240826	131138	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12950	-50	5	-0.38	1427735740	109896	50.41	13030	13190	12860	16900	9100	13000	12991.67	6.32	-31523	13320	13160	12890	12730	12460	13240	12810	70	3900	100	9360	10	1	70217344	9093	7.71	1.97	12	0.16	1680.00	6568.00	23500	20240701	-44.89	10650	20231101	21.60	23500	-44.89	20240701	11010	17.62	20240201	34700	-62.68	20230908	11010	17.62	20240201	1.76	N	336370	100	70 억	4436528	N	N	532	N	N
38	20240826	121132	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12910	-90	5	-0.69	1226736160	94316	43.27	13030	13190	12900	16900	9100	13000	13006.68	6.32	-21727	13320	13160	12890	12730	12460	13240	12810	70	3900	100	9360	10	1	70217344	9065	7.68	1.97	12	0.13	1680.00	6568.00	23500	20240701	-45.06	10650	20231101	21.22	23500	-45.06	20240701	11010	17.26	20240201	34700	-62.80	20230908	11010	17.26	20240201	1.76	N	336370	100	70 억	4436528	N	N	532	N	N
39	20240826	111135	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12990	-10	5	-0.08	917639570	70427	32.31	13030	13190	12920	16900	9100	13000	13029.79	6.32	-10337	13320	13160	12890	12730	12460	13240	12810	70	3900	100	9360	10	1	70217344	9121	7.73	1.98	12	0.10	1680.00	6568.00	23500	20240701	-44.72	10650	20231101	21.97	23500	-44.72	20240701	11010	17.98	20240201	34700	-62.56	20230908	11010	17.98	20240201	1.76	N	336370	100	70 억	4436528	N	N	532	N	N
40	20240826	101136	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13080	80	2	0.62	705633740	54111	24.82	13030	13190	12920	16900	9100	13000	13040.72	6.32	-7301	13320	13160	12890	12730	12460	13240	12810	70	3900	100	9360	10	1	70217344	9184	7.79	1.99	12	0.08	1680.00	6568.00	23500	20240701	-44.34	10650	20231101	22.82	23500	-44.34	20240701	11010	18.80	20240201	34700	-62.31	20230908	11010	18.80	20240201	1.76	N	336370	100	70 억	4436528	N	N	532	N	N
41	20240826	091131	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13160	160	2	1.23	154843540	11808	5.42	13030	13190	13030	16900	9100	13000	13116.56	6.32	5334	13320	13160	12890	12730	12460	13240	12810	70	3900	100	9360	10	1	70217344	9241	7.83	2.00	12	0.02	1680.00	6568.00	23500	20240701	-44.00	10650	20231101	23.57	23500	-44.00	20240701	11010	19.53	20240201	34700	-62.07	20230908	11010	19.53	20240201	1.76	N	336370	100	70 억	4436528	N	N	532	N	N
42	20240823	161123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13000	-50	5	-0.38	2776235260	216040	105.77	12990	13050	12620	16960	9140	13050	12850.35	6.35	-20980	13463	13256	13103	12896	12743	13180	12820	70	3910	100	9390	10	1	70217344	9128	7.74	1.98	12	0.31	1680.00	6568.00	23500	20240701	-44.68	10650	20231101	22.07	23500	-44.68	20240701	11010	18.07	20240201	34700	-62.54	20230908	11010	18.07	20240201	1.74	N	336370	100	70 억	4455849	N	N	532	N	N
43	20240823	151134	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13010	-40	5	-0.31	2600136460	202512	99.14	12990	13050	12620	16960	9140	13050	12839.40	6.35	-19776	13463	13256	13103	12896	12743	13180	12820	70	3910	100	9390	10	1	70217344	9135	7.74	1.98	12	0.29	1680.00	6568.00	23500	20240701	-44.64	10650	20231101	22.16	23500	-44.64	20240701	11010	18.17	20240201	34700	-62.51	20230908	11010	18.17	20240201	1.74	N	336370	100	70 억	4455849	N	N	1117	N	N
44	20240823	141134	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12840	-210	5	-1.61	2182287770	170306	83.38	12990	12990	12620	16960	9140	13050	12813.89	6.35	-26853	13463	13256	13103	12896	12743	13180	12820	70	3910	100	9390	10	1	70217344	9016	7.64	1.95	12	0.24	1680.00	6568.00	23500	20240701	-45.36	10650	20231101	20.56	23500	-45.36	20240701	11010	16.62	20240201	34700	-63.00	20230908	11010	16.62	20240201	1.74	N	336370	100	70 억	4455849	N	N	1117	N	N
45	20240823	131132	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12950	-100	5	-0.77	1856691670	145127	71.05	12990	12990	12620	16960	9140	13050	12793.53	6.35	-33599	13463	13256	13103	12896	12743	13180	12820	70	3910	100	9390	10	1	70217344	9093	7.71	1.97	12	0.21	1680.00	6568.00	23500	20240701	-44.89	10650	20231101	21.60	23500	-44.89	20240701	11010	17.62	20240201	34700	-62.68	20230908	11010	17.62	20240201	1.74	N	336370	100	70 억	4455849	N	N	1117	N	N
46	20240823	121130	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12770	-280	5	-2.15	1623150900	126941	62.15	12990	12990	12620	16960	9140	13050	12786.61	6.35	-38628	13463	13256	13103	12896	12743	13180	12820	70	3910	100	9390	10	1	70217344	8967	7.60	1.94	12	0.18	1680.00	6568.00	23500	20240701	-45.66	10650	20231101	19.91	23500	-45.66	20240701	11010	15.99	20240201	34700	-63.20	20230908	11010	15.99	20240201	1.74	N	336370	100	70 억	4455849	N	N	1117	N	N
47	20240823	111128	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12670	-380	5	-2.91	1497484360	117089	57.32	12990	12990	12620	16960	9140	13050	12789.24	6.35	-39775	13463	13256	13103	12896	12743	13180	12820	70	3910	100	9390	10	1	70217344	8897	7.54	1.93	12	0.17	1680.00	6568.00	23500	20240701	-46.09	10650	20231101	18.97	23500	-46.09	20240701	11010	15.08	20240201	34700	-63.49	20230908	11010	15.08	20240201	1.74	N	336370	100	70 억	4455849	N	N	1117	N	N
48	20240823	101133	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12830	-220	5	-1.69	649098770	50543	24.74	12990	12990	12780	16960	9140	13050	12842.42	6.35	-15631	13463	13256	13103	12896	12743	13180	12820	70	3910	100	9390	10	1	70217344	9009	7.64	1.95	12	0.07	1680.00	6568.00	23500	20240701	-45.40	10650	20231101	20.47	23500	-45.40	20240701	11010	16.53	20240201	34700	-63.03	20230908	11010	16.53	20240201	1.74	N	336370	100	70 억	4455849	N	N	1117	N	N
49	20240823	091132	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12960	-90	5	-0.69	188845140	14686	7.19	12990	12990	12780	16960	9140	13050	12858.58	6.35	-1444	13463	13256	13103	12896	12743	13180	12820	70	3910	100	9390	10	1	70217344	9100	7.71	1.97	12	0.02	1680.00	6568.00	23500	20240701	-44.85	10650	20231101	21.69	23500	-44.85	20240701	11010	17.71	20240201	34700	-62.65	20230908	11010	17.71	20240201	1.74	N	336370	100	70 억	4455849	N	N	1117	N	N
50	20240822	161126	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-30	5	-0.23	2595514620	198144	96.12	13200	13310	12950	17000	9160	13080	13099.24	6.42	-46281	13406	13242	13096	12932	12786	13170	12860	70	3920	100	9410	10	1	70217344	9163	7.77	1.99	12	0.28	1680.00	6568.00	23500	20240701	-44.47	10650	20231101	22.54	23500	-44.47	20240701	11010	18.53	20240201	34700	-62.39	20230908	11010	18.53	20240201	1.77	N	336370	100	70 억	4507496	N	N	1117	N	N
51	20240822	151135	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13010	-70	5	-0.54	2452713780	187212	90.82	13200	13310	12950	17000	9160	13080	13101.26	6.42	-48282	13406	13242	13096	12932	12786	13170	12860	70	3920	100	9410	10	1	70217344	9135	7.74	1.98	12	0.27	1680.00	6568.00	23500	20240701	-44.64	10650	20231101	22.16	23500	-44.64	20240701	11010	18.17	20240201	34700	-62.51	20230908	11010	18.17	20240201	1.77	N	336370	100	70 억	4507496	N	N	3401	N	N
52	20240822	141136	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12980	-100	5	-0.76	2057040630	156751	76.04	13200	13310	12980	17000	9160	13080	13122.98	6.42	-42238	13406	13242	13096	12932	12786	13170	12860	70	3920	100	9410	10	1	70217344	9114	7.73	1.98	12	0.22	1680.00	6568.00	23500	20240701	-44.77	10650	20231101	21.88	23500	-44.77	20240701	11010	17.89	20240201	34700	-62.59	20230908	11010	17.89	20240201	1.77	N	336370	100	70 억	4507496	N	N	3401	N	N
53	20240822	131133	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13030	-50	5	-0.38	1716303740	130569	63.34	13200	13310	13000	17000	9160	13080	13144.80	6.42	-30043	13406	13242	13096	12932	12786	13170	12860	70	3920	100	9410	10	1	70217344	9149	7.76	1.98	12	0.19	1680.00	6568.00	23500	20240701	-44.55	10650	20231101	22.35	23500	-44.55	20240701	11010	18.35	20240201	34700	-62.45	20230908	11010	18.35	20240201	1.77	N	336370	100	70 억	4507496	N	N	3401	N	N
54	20240822	121139	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13090	10	2	0.08	1516762910	115275	55.92	13200	13310	13000	17000	9160	13080	13157.78	6.42	-23805	13406	13242	13096	12932	12786	13170	12860	70	3920	100	9410	10	1	70217344	9191	7.79	1.99	12	0.16	1680.00	6568.00	23500	20240701	-44.30	10650	20231101	22.91	23500	-44.30	20240701	11010	18.89	20240201	34700	-62.28	20230908	11010	18.89	20240201	1.77	N	336370	100	70 억	4507496	N	N	3401	N	N
55	20240822	111128	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-30	5	-0.23	1255279040	95203	46.18	13200	13310	13030	17000	9160	13080	13185.29	6.42	-13716	13406	13242	13096	12932	12786	13170	12860	70	3920	100	9410	10	1	70217344	9163	7.77	1.99	12	0.14	1680.00	6568.00	23500	20240701	-44.47	10650	20231101	22.54	23500	-44.47	20240701	11010	18.53	20240201	34700	-62.39	20230908	11010	18.53	20240201	1.77	N	336370	100	70 억	4507496	N	N	3401	N	N
56	20240822	101127	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13180	100	2	0.76	874398330	66142	32.09	13200	13310	13120	17000	9160	13080	13220.02	6.42	-3347	13406	13242	13096	12932	12786	13170	12860	70	3920	100	9410	10	1	70217344	9255	7.85	2.01	12	0.09	1680.00	6568.00	23500	20240701	-43.91	10650	20231101	23.76	23500	-43.91	20240701	11010	19.71	20240201	34700	-62.02	20230908	11010	19.71	20240201	1.77	N	336370	100	70 억	4507496	N	N	3401	N	N
57	20240822	091129	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13220	140	2	1.07	261967300	19819	9.61	13200	13290	13140	17000	9160	13080	13217.99	6.42	-340	13406	13242	13096	12932	12786	13170	12860	70	3920	100	9410	10	1	70217344	9283	7.87	2.01	12	0.03	1680.00	6568.00	23500	20240701	-43.74	10650	20231101	24.13	23500	-43.74	20240701	11010	20.07	20240201	34700	-61.90	20230908	11010	20.07	20240201	1.77	N	336370	100	70 억	4507496	N	N	3401	N	N
58	20240821	161121	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13080	-250	5	-1.88	2647203630	202869	76.22	13100	13260	12950	17320	9340	13330	13048.81	6.47	-32003	13676	13502	13246	13072	12816	13590	13160	70	3990	100	9590	10	1	70217344	9184	7.79	1.99	12	0.29	1680.00	6568.00	23500	20240701	-44.34	10650	20231101	22.82	23500	-44.34	20240701	11010	18.80	20240201	34700	-62.31	20230908	11010	18.80	20240201	1.76	N	336370	100	70 억	4545300	N	N	3399	N	N
59	20240821	151137	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13120	-210	5	-1.58	2489138310	190795	71.69	13100	13260	12950	17320	9340	13330	13046.14	6.47	-34442	13676	13502	13246	13072	12816	13590	13160	70	3990	100	9590	10	1	70217344	9213	7.81	2.00	12	0.27	1680.00	6568.00	23500	20240701	-44.17	10650	20231101	23.19	23500	-44.17	20240701	11010	19.16	20240201	34700	-62.19	20230908	11010	19.16	20240201	1.76	N	336370	100	70 억	4545300	N	N	220	N	N
60	20240821	141133	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13080	-250	5	-1.88	2218835830	170188	63.94	13100	13260	12950	17320	9340	13330	13037.56	6.47	-35696	13676	13502	13246	13072	12816	13590	13160	70	3990	100	9590	10	1	70217344	9184	7.79	1.99	12	0.24	1680.00	6568.00	23500	20240701	-44.34	10650	20231101	22.82	23500	-44.34	20240701	11010	18.80	20240201	34700	-62.31	20230908	11010	18.80	20240201	1.76	N	336370	100	70 억	4545300	N	N	220	N	N
61	20240821	131141	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13100	-230	5	-1.73	2040387110	156560	58.82	13100	13260	12950	17320	9340	13330	13032.62	6.47	-38108	13676	13502	13246	13072	12816	13590	13160	70	3990	100	9590	10	1	70217344	9198	7.80	1.99	12	0.22	1680.00	6568.00	23500	20240701	-44.26	10650	20231101	23.00	23500	-44.26	20240701	11010	18.98	20240201	34700	-62.25	20230908	11010	18.98	20240201	1.76	N	336370	100	70 억	4545300	N	N	220	N	N
62	20240821	121139	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13020	-310	5	-2.33	1746827330	134138	50.40	13100	13260	12950	17320	9340	13330	13022.61	6.47	-39803	13676	13502	13246	13072	12816	13590	13160	70	3990	100	9590	10	1	70217344	9142	7.75	1.98	12	0.19	1680.00	6568.00	23500	20240701	-44.60	10650	20231101	22.25	23500	-44.60	20240701	11010	18.26	20240201	34700	-62.48	20230908	11010	18.26	20240201	1.76	N	336370	100	70 억	4545300	N	N	220	N	N
63	20240821	111133	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13000	-330	5	-2.48	1592132880	122246	45.93	13100	13260	12950	17320	9340	13330	13024.01	6.47	-37294	13676	13502	13246	13072	12816	13590	13160	70	3990	100	9590	10	1	70217344	9128	7.74	1.98	12	0.17	1680.00	6568.00	23500	20240701	-44.68	10650	20231101	22.07	23500	-44.68	20240701	11010	18.07	20240201	34700	-62.54	20230908	11010	18.07	20240201	1.76	N	336370	100	70 억	4545300	N	N	220	N	N
64	20240821	101139	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13020	-310	5	-2.33	1221543510	93766	35.23	13100	13260	12950	17320	9340	13330	13027.57	6.47	-33079	13676	13502	13246	13072	12816	13590	13160	70	3990	100	9590	10	1	70217344	9142	7.75	1.98	12	0.13	1680.00	6568.00	23500	20240701	-44.60	10650	20231101	22.25	23500	-44.60	20240701	11010	18.26	20240201	34700	-62.48	20230908	11010	18.26	20240201	1.76	N	336370	100	70 억	4545300	N	N	220	N	N
65	20240821	091130	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13130	-200	5	-1.50	372941220	28522	10.72	13100	13260	12980	17320	9340	13330	13075.56	6.47	-447	13676	13502	13246	13072	12816	13590	13160	70	3990	100	9590	10	1	70217344	9220	7.82	2.00	12	0.04	1680.00	6568.00	23500	20240701	-44.13	10650	20231101	23.29	23500	-44.13	20240701	11010	19.26	20240201	34700	-62.16	20230908	11010	19.26	20240201	1.76	N	336370	100	70 억	4545300	N	N	220	N	N
66	20240820	161117	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13330	280	2	2.15	3489554060	264150	75.69	13100	13420	12990	16960	9140	13050	13210.27	6.34	89575	14410	13730	13320	12640	12230	13525	12435	70	3910	100	9390	10	1	70217344	9360	7.93	2.03	12	0.38	1680.00	6568.00	23500	20240701	-43.28	10650	20231101	25.16	23500	-43.28	20240701	11010	21.07	20240201	34700	-61.59	20230908	11010	21.07	20240201	1.73	N	336370	100	70 억	4452292	N	N	218	N	N
67	20240820	151130	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13350	300	2	2.30	3345286550	253332	72.59	13100	13420	12990	16960	9140	13050	13205.15	6.34	86722	14410	13730	13320	12640	12230	13525	12435	70	3910	100	9390	10	1	70217344	9374	7.95	2.03	12	0.36	1680.00	6568.00	23500	20240701	-43.19	10650	20231101	25.35	23500	-43.19	20240701	11010	21.25	20240201	34700	-61.53	20230908	11010	21.25	20240201	1.73	N	336370	100	70 억	4452292	N	N	643	N	N
68	20240820	141126	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13170	120	2	0.92	2579648120	195895	56.13	13100	13420	12990	16960	9140	13050	13168.52	6.34	47155	14410	13730	13320	12640	12230	13525	12435	70	3910	100	9390	10	1	70217344	9248	7.84	2.01	12	0.28	1680.00	6568.00	23500	20240701	-43.96	10650	20231101	23.66	23500	-43.96	20240701	11010	19.62	20240201	34700	-62.05	20230908	11010	19.62	20240201	1.73	N	336370	100	70 억	4452292	N	N	643	N	N
69	20240820	131129	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13030	-20	5	-0.15	2102857980	159425	45.68	13100	13420	13000	16960	9140	13050	13190.26	6.34	35735	14410	13730	13320	12640	12230	13525	12435	70	3910	100	9390	10	1	70217344	9149	7.76	1.98	12	0.23	1680.00	6568.00	23500	20240701	-44.55	10650	20231101	22.35	23500	-44.55	20240701	11010	18.35	20240201	34700	-62.45	20230908	11010	18.35	20240201	1.73	N	336370	100	70 억	4452292	N	N	643	N	N
70	20240820	121121	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13260	210	2	1.61	1337726810	101016	28.95	13100	13420	13100	16960	9140	13050	13242.72	6.34	25034	14410	13730	13320	12640	12230	13525	12435	70	3910	100	9390	10	1	70217344	9311	7.89	2.02	12	0.14	1680.00	6568.00	23500	20240701	-43.57	10650	20231101	24.51	23500	-43.57	20240701	11010	20.44	20240201	34700	-61.79	20230908	11010	20.44	20240201	1.73	N	336370	100	70 억	4452292	N	N	643	N	N
71	20240820	111120	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13340	290	2	2.22	1222212770	92332	26.46	13100	13420	13100	16960	9140	13050	13237.15	6.34	24110	14410	13730	13320	12640	12230	13525	12435	70	3910	100	9390	10	1	70217344	9367	7.94	2.03	12	0.13	1680.00	6568.00	23500	20240701	-43.23	10650	20231101	25.26	23500	-43.23	20240701	11010	21.16	20240201	34700	-61.56	20230908	11010	21.16	20240201	1.73	N	336370	100	70 억	4452292	N	N	643	N	N
72	20240820	101116	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13150	100	2	0.77	975008510	73641	21.10	13100	13420	13100	16960	9140	13050	13240.02	6.34	14309	14410	13730	13320	12640	12230	13525	12435	70	3910	100	9390	10	1	70217344	9234	7.83	2.00	12	0.10	1680.00	6568.00	23500	20240701	-44.04	10650	20231101	23.47	23500	-44.04	20240701	11010	19.44	20240201	34700	-62.10	20230908	11010	19.44	20240201	1.73	N	336370	100	70 억	4452292	N	N	643	N	N
73	20240820	091120	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13400	350	2	2.68	500104270	37806	10.83	13100	13400	13100	16960	9140	13050	13228.17	6.34	21660	14410	13730	13320	12640	12230	13525	12435	70	3910	100	9390	10	1	70217344	9409	7.98	2.04	12	0.05	1680.00	6568.00	23500	20240701	-42.98	10650	20231101	25.82	23500	-42.98	20240701	11010	21.71	20240201	34700	-61.38	20230908	11010	21.71	20240201	1.73	N	336370	100	70 억	4452292	N	N	643	N	N
74	20240819	161108	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-780	5	-5.64	4601681800	345654	144.55	14000	14000	12910	17970	9690	13830	13313.49	6.44	-69089	14310	14070	13910	13670	13510	13990	13590	70	4140	100	9950	10	1	70217344	9163	7.77	1.99	12	0.49	1680.00	6568.00	23500	20240701	-44.47	10650	20231101	22.54	23500	-44.47	20240701	11010	18.53	20240201	34700	-62.39	20230908	11010	18.53	20240201	1.76	N	336370	100	70 억	4522792	N	N	637	N	N
75	20240819	151118	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13000	-830	5	-6.00	4110349290	307785	128.71	14000	14000	13000	17970	9690	13830	13354.61	6.44	-67221	14310	14070	13910	13670	13510	13990	13590	70	4140	100	9950	10	1	70217344	9128	7.74	1.98	12	0.44	1680.00	6568.00	23500	20240701	-44.68	10650	20231101	22.07	23500	-44.68	20240701	11010	18.07	20240201	34700	-62.54	20230908	11010	18.07	20240201	1.76	N	336370	100	70 억	4522792	N	N	1947	N	N
76	20240819	141118	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13140	-690	5	-4.99	3178335790	236458	98.88	14000	14000	13110	17970	9690	13830	13441.44	6.44	-62163	14310	14070	13910	13670	13510	13990	13590	70	4140	100	9950	10	1	70217344	9227	7.82	2.00	12	0.34	1680.00	6568.00	23500	20240701	-44.09	10650	20231101	23.38	23500	-44.09	20240701	11010	19.35	20240201	34700	-62.13	20230908	11010	19.35	20240201	1.76	N	336370	100	70 억	4522792	N	N	1947	N	N
77	20240819	131114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13250	-580	5	-4.19	2711597160	201136	84.11	14000	14000	13240	17970	9690	13830	13481.41	6.44	-57245	14310	14070	13910	13670	13510	13990	13590	70	4140	100	9950	10	1	70217344	9304	7.89	2.02	12	0.29	1680.00	6568.00	23500	20240701	-43.62	10650	20231101	24.41	23500	-43.62	20240701	11010	20.35	20240201	34700	-61.82	20230908	11010	20.35	20240201	1.76	N	336370	100	70 억	4522792	N	N	1947	N	N
78	20240819	121113	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13250	-580	5	-4.19	2426529210	179674	75.14	14000	14000	13240	17970	9690	13830	13505.18	6.44	-48681	14310	14070	13910	13670	13510	13990	13590	70	4140	100	9950	10	1	70217344	9304	7.89	2.02	12	0.26	1680.00	6568.00	23500	20240701	-43.62	10650	20231101	24.41	23500	-43.62	20240701	11010	20.35	20240201	34700	-61.82	20230908	11010	20.35	20240201	1.76	N	336370	100	70 억	4522792	N	N	1947	N	N
79	20240819	111116	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13380	-450	5	-3.25	1843763380	135951	56.85	14000	14000	13340	17970	9690	13830	13561.97	6.44	-33372	14310	14070	13910	13670	13510	13990	13590	70	4140	100	9950	10	1	70217344	9395	7.96	2.04	12	0.19	1680.00	6568.00	23500	20240701	-43.06	10650	20231101	25.63	23500	-43.06	20240701	11010	21.53	20240201	34700	-61.44	20230908	11010	21.53	20240201	1.76	N	336370	100	70 억	4522792	N	N	1947	N	N
80	20240819	101114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13400	-430	5	-3.11	1268080530	92964	38.88	14000	14000	13400	17970	9690	13830	13640.55	6.44	-20214	14310	14070	13910	13670	13510	13990	13590	70	4140	100	9950	10	1	70217344	9409	7.98	2.04	12	0.13	1680.00	6568.00	23500	20240701	-42.98	10650	20231101	25.82	23500	-42.98	20240701	11010	21.71	20240201	34700	-61.38	20230908	11010	21.71	20240201	1.76	N	336370	100	70 억	4522792	N	N	1947	N	N
81	20240819	091112	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13690	-140	5	-1.01	384098230	28042	11.73	14000	14000	13550	17970	9690	13830	13697.25	6.44	-1328	14310	14070	13910	13670	13510	13990	13590	70	4140	100	9950	10	1	70217344	9613	8.15	2.08	12	0.04	1680.00	6568.00	23500	20240701	-41.74	10650	20231101	28.54	23500	-41.74	20240701	11010	24.34	20240201	34700	-60.55	20230908	11010	24.34	20240201	1.76	N	336370	100	70 억	4522792	N	N	1947	N	N
82	20240816	161104	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13830	30	2	0.22	3305644020	237268	148.62	14010	14150	13750	17940	9660	13800	13932.62	6.53	-60259	14186	13992	13806	13612	13426	13900	13520	70	4140	100	9930	10	1	70217344	9711	8.23	2.11	12	0.34	1680.00	6568.00	23500	20240701	-41.15	10650	20231101	29.86	23500	-41.15	20240701	11010	25.61	20240201	35400	-60.93	20230816	11010	25.61	20240201	1.76	N	336370	100	70 억	4583389	N	N	1946	N	N
83	20240816	151110	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13850	50	2	0.36	3145606250	225702	141.38	14010	14150	13750	17940	9660	13800	13936.99	6.53	-58158	14186	13992	13806	13612	13426	13900	13520	70	4140	100	9930	10	1	70217344	9725	8.24	2.11	12	0.32	1680.00	6568.00	23500	20240701	-41.06	10650	20231101	30.05	23500	-41.06	20240701	11010	25.79	20240201	35400	-60.88	20230816	11010	25.79	20240201	1.76	N	336370	100	70 억	4583389	N	N	325	N	N
84	20240816	141114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13840	40	2	0.29	2649362970	189784	118.88	14010	14150	13820	17940	9660	13800	13959.89	6.53	-52007	14186	13992	13806	13612	13426	13900	13520	70	4140	100	9930	10	1	70217344	9718	8.24	2.11	12	0.27	1680.00	6568.00	23500	20240701	-41.11	10650	20231101	29.95	23500	-41.11	20240701	11010	25.70	20240201	35400	-60.90	20230816	11010	25.70	20240201	1.76	N	336370	100	70 억	4583389	N	N	325	N	N
85	20240816	131115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13880	80	2	0.58	2328337040	166647	104.39	14010	14150	13850	17940	9660	13800	13971.68	6.53	-44323	14186	13992	13806	13612	13426	13900	13520	70	4140	100	9930	10	1	70217344	9746	8.26	2.11	12	0.24	1680.00	6568.00	23500	20240701	-40.94	10650	20231101	30.33	23500	-40.94	20240701	11010	26.07	20240201	35400	-60.79	20230816	11010	26.07	20240201	1.76	N	336370	100	70 억	4583389	N	N	325	N	N
86	20240816	121108	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13910	110	2	0.80	2072678160	148226	92.85	14010	14150	13850	17940	9660	13800	13983.24	6.53	-39560	14186	13992	13806	13612	13426	13900	13520	70	4140	100	9930	10	1	70217344	9767	8.28	2.12	12	0.21	1680.00	6568.00	23500	20240701	-40.81	10650	20231101	30.61	23500	-40.81	20240701	11010	26.34	20240201	35400	-60.71	20230816	11010	26.34	20240201	1.76	N	336370	100	70 억	4583389	N	N	325	N	N
87	20240816	111113	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13970	170	2	1.23	1592209410	113793	71.28	14010	14150	13850	17940	9660	13800	13992.16	6.53	-33067	14186	13992	13806	13612	13426	13900	13520	70	4140	100	9930	10	1	70217344	9809	8.32	2.13	12	0.16	1680.00	6568.00	23500	20240701	-40.55	10650	20231101	31.17	23500	-40.55	20240701	11010	26.88	20240201	35400	-60.54	20230816	11010	26.88	20240201	1.76	N	336370	100	70 억	4583389	N	N	325	N	N
88	20240816	101108	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13980	180	2	1.30	1185026640	84532	52.95	14010	14150	13900	17940	9660	13800	14018.69	6.53	-17167	14186	13992	13806	13612	13426	13900	13520	70	4140	100	9930	10	1	70217344	9816	8.32	2.13	12	0.12	1680.00	6568.00	23500	20240701	-40.51	10650	20231101	31.27	23500	-40.51	20240701	11010	26.98	20240201	35400	-60.51	20230816	11010	26.98	20240201	1.76	N	336370	100	70 억	4583389	N	N	325	N	N
89	20240816	091112	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13970	170	2	1.23	298938660	21363	13.38	14010	14070	13900	17940	9660	13800	13993.34	6.53	-5663	14186	13992	13806	13612	13426	13900	13520	70	4140	100	9930	10	1	70217344	9809	8.32	2.13	12	0.03	1680.00	6568.00	23500	20240701	-40.55	10650	20231101	31.17	23500	-40.55	20240701	11010	26.88	20240201	35400	-60.54	20230816	11010	26.88	20240201	1.76	N	336370	100	70 억	4583389	N	N	325	N	N
90	20240814	161110	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13800	310	2	2.30	2160672970	157069	111.16	13890	14000	13620	17530	9450	13490	13756.14	6.50	18210	14043	13766	13573	13296	13103	13670	13200	70	4040	100	9710	10	1	70217344	9690	8.21	2.10	12	0.22	1680.00	6568.00	23500	20240701	-41.28	10650	20231101	29.58	23500	-41.28	20240701	11010	25.34	20240201	37400	-63.10	20230814	11010	25.34	20240201	1.75	N	336370	100	70 억	4565814	N	N	325	N	N
91	20240814	151113	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13760	270	2	2.00	2006064520	145857	103.22	13890	14000	13620	17530	9450	13490	13753.66	6.50	14130	14043	13766	13573	13296	13103	13670	13200	70	4040	100	9710	10	1	70217344	9662	8.19	2.10	12	0.21	1680.00	6568.00	23500	20240701	-41.45	10650	20231101	29.20	23500	-41.45	20240701	11010	24.98	20240201	37400	-63.21	20230814	11010	24.98	20240201	1.75	N	336370	100	70 억	4565814	N	N	456	N	N
92	20240814	141119	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13730	240	2	1.78	1653831220	120260	85.11	13890	14000	13620	17530	9450	13490	13752.15	6.50	5282	14043	13766	13573	13296	13103	13670	13200	70	4040	100	9710	10	1	70217344	9641	8.17	2.09	12	0.17	1680.00	6568.00	23500	20240701	-41.57	10650	20231101	28.92	23500	-41.57	20240701	11010	24.70	20240201	37400	-63.29	20230814	11010	24.70	20240201	1.75	N	336370	100	70 억	4565814	N	N	456	N	N
93	20240814	131115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13680	190	2	1.41	1457455780	105883	74.93	13890	14000	13620	17530	9450	13490	13764.80	6.50	5652	14043	13766	13573	13296	13103	13670	13200	70	4040	100	9710	10	1	70217344	9606	8.14	2.08	12	0.15	1680.00	6568.00	23500	20240701	-41.79	10650	20231101	28.45	23500	-41.79	20240701	11010	24.25	20240201	37400	-63.42	20230814	11010	24.25	20240201	1.75	N	336370	100	70 억	4565814	N	N	456	N	N
94	20240814	121108	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13760	270	2	2.00	1286089970	93379	66.09	13890	14000	13620	17530	9450	13490	13772.83	6.50	7048	14043	13766	13573	13296	13103	13670	13200	70	4040	100	9710	10	1	70217344	9662	8.19	2.10	12	0.13	1680.00	6568.00	23500	20240701	-41.45	10650	20231101	29.20	23500	-41.45	20240701	11010	24.98	20240201	37400	-63.21	20230814	11010	24.98	20240201	1.75	N	336370	100	70 억	4565814	N	N	456	N	N
95	20240814	111104	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13760	270	2	2.00	1195564420	86791	61.42	13890	14000	13620	17530	9450	13490	13775.24	6.50	5318	14043	13766	13573	13296	13103	13670	13200	70	4040	100	9710	10	1	70217344	9662	8.19	2.10	12	0.12	1680.00	6568.00	23500	20240701	-41.45	10650	20231101	29.20	23500	-41.45	20240701	11010	24.98	20240201	37400	-63.21	20230814	11010	24.98	20240201	1.75	N	336370	100	70 억	4565814	N	N	456	N	N
96	20240814	101100	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13700	210	2	1.56	954188450	69256	49.01	13890	14000	13620	17530	9450	13490	13777.74	6.50	1780	14043	13766	13573	13296	13103	13670	13200	70	4040	100	9710	10	1	70217344	9620	8.15	2.09	12	0.10	1680.00	6568.00	23500	20240701	-41.70	10650	20231101	28.64	23500	-41.70	20240701	11010	24.43	20240201	37400	-63.37	20230814	11010	24.43	20240201	1.75	N	336370	100	70 억	4565814	N	N	456	N	N
97	20240814	091136	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13800	310	2	2.30	289520190	20851	14.76	13890	14000	13790	17530	9450	13490	13885.38	6.50	1969	14043	13766	13573	13296	13103	13670	13200	70	4040	100	9710	10	1	70217344	9690	8.21	2.10	12	0.03	1680.00	6568.00	23500	20240701	-41.28	10650	20231101	29.58	23500	-41.28	20240701	11010	25.34	20240201	37400	-63.10	20230814	11010	25.34	20240201	1.75	N	336370	100	70 억	4565814	N	N	456	N	N
98	20240813	161055	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13490	-250	5	-1.82	1867157610	138329	87.08	13740	13850	13380	17860	9620	13740	13497.87	6.49	10962	14140	13940	13700	13500	13260	14040	13600	70	4120	100	9890	10	1	70217344	9472	8.03	2.05	12	0.20	1680.00	6568.00	23500	20240701	-42.60	10650	20231101	26.67	23500	-42.60	20240701	11010	22.52	20240201	37400	-63.93	20230814	11010	22.52	20240201	1.75	N	336370	100	70 억	4554295	N	N	456	N	N
99	20240813	151103	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13450	-290	5	-2.11	1699428650	125867	79.23	13740	13850	13380	17860	9620	13740	13501.67	6.49	8603	14140	13940	13700	13500	13260	14040	13600	70	4120	100	9890	10	1	70217344	9444	8.01	2.05	12	0.18	1680.00	6568.00	23500	20240701	-42.77	10650	20231101	26.29	23500	-42.77	20240701	11010	22.16	20240201	37400	-64.04	20230814	11010	22.16	20240201	1.75	N	336370	100	70 억	4554295	N	N	734	N	N
100	20240813	141059	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13520	-220	5	-1.60	1235982790	91453	57.57	13740	13850	13380	17860	9620	13740	13514.81	6.49	1340	14140	13940	13700	13500	13260	14040	13600	70	4120	100	9890	10	1	70217344	9493	8.05	2.06	12	0.13	1680.00	6568.00	23500	20240701	-42.47	10650	20231101	26.95	23500	-42.47	20240701	11010	22.80	20240201	37400	-63.85	20230814	11010	22.80	20240201	1.75	N	336370	100	70 억	4554295	N	N	734	N	N
101	20240813	131059	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13480	-260	5	-1.89	1149003840	85016	53.52	13740	13850	13380	17860	9620	13740	13515.00	6.49	1054	14140	13940	13700	13500	13260	14040	13600	70	4120	100	9890	10	1	70217344	9465	8.02	2.05	12	0.12	1680.00	6568.00	23500	20240701	-42.64	10650	20231101	26.57	23500	-42.64	20240701	11010	22.43	20240201	37400	-63.96	20230814	11010	22.43	20240201	1.75	N	336370	100	70 억	4554295	N	N	734	N	N
102	20240813	121054	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13590	-150	5	-1.09	1036036180	76678	48.27	13740	13850	13380	17860	9620	13740	13511.35	6.49	693	14140	13940	13700	13500	13260	14040	13600	70	4120	100	9890	10	1	70217344	9543	8.09	2.07	12	0.11	1680.00	6568.00	23500	20240701	-42.17	10650	20231101	27.61	23500	-42.17	20240701	11010	23.43	20240201	37400	-63.66	20230814	11010	23.43	20240201	1.75	N	336370	100	70 억	4554295	N	N	734	N	N
103	20240813	111053	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13500	-240	5	-1.75	852932300	63142	39.75	13740	13850	13380	17860	9620	13740	13507.95	6.49	-1054	14140	13940	13700	13500	13260	14040	13600	70	4120	100	9890	10	1	70217344	9479	8.04	2.06	12	0.09	1680.00	6568.00	23500	20240701	-42.55	10650	20231101	26.76	23500	-42.55	20240701	11010	22.62	20240201	37400	-63.90	20230814	11010	22.62	20240201	1.75	N	336370	100	70 억	4554295	N	N	734	N	N
104	20240813	101052	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13430	-310	5	-2.26	657985880	48625	30.61	13740	13850	13380	17860	9620	13740	13531.60	6.49	-3144	14140	13940	13700	13500	13260	14040	13600	70	4120	100	9890	10	1	70217344	9430	7.99	2.04	12	0.07	1680.00	6568.00	23500	20240701	-42.85	10650	20231101	26.10	23500	-42.85	20240701	11010	21.98	20240201	37400	-64.09	20230814	11010	21.98	20240201	1.75	N	336370	100	70 억	4554295	N	N	734	N	N
105	20240813	091059	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13520	-220	5	-1.60	209882270	15358	9.67	13740	13850	13500	17860	9620	13740	13665.71	6.49	-3273	14140	13940	13700	13500	13260	14040	13600	70	4120	100	9890	10	1	70217344	9493	8.05	2.06	12	0.02	1680.00	6568.00	23500	20240701	-42.47	10650	20231101	26.95	23500	-42.47	20240701	11010	22.80	20240201	37400	-63.85	20230814	11010	22.80	20240201	1.75	N	336370	100	70 억	4554295	N	N	734	N	N
106	20240812	161042	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13740	220	2	1.63	2166546010	157570	80.10	13530	13900	13460	17570	9470	13520	13749.86	6.51	-17276	13946	13732	13516	13302	13086	13840	13410	70	4050	100	9730	10	1	70217344	9648	8.18	2.09	12	0.22	1680.00	6568.00	23500	20240701	-41.53	10650	20231101	29.01	23500	-41.53	20240701	11010	24.80	20240201	37400	-63.26	20230814	11010	24.80	20240201	1.78	N	336370	100	70 억	4572460	N	N	731	N	N
107	20240812	151047	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13740	220	2	1.63	2046688470	148846	75.66	13530	13900	13460	17570	9470	13520	13750.48	6.51	-20609	13946	13732	13516	13302	13086	13840	13410	70	4050	100	9730	10	1	70217344	9648	8.18	2.09	12	0.21	1680.00	6568.00	23500	20240701	-41.53	10650	20231101	29.01	23500	-41.53	20240701	11010	24.80	20240201	37400	-63.26	20230814	11010	24.80	20240201	1.78	N	336370	100	70 억	4572460	N	N	1414	N	N
108	20240812	141046	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13770	250	2	1.85	1758083930	127848	64.99	13530	13900	13460	17570	9470	13520	13751.48	6.51	-25371	13946	13732	13516	13302	13086	13840	13410	70	4050	100	9730	10	1	70217344	9669	8.20	2.10	12	0.18	1680.00	6568.00	23500	20240701	-41.40	10650	20231101	29.30	23500	-41.40	20240701	11010	25.07	20240201	37400	-63.18	20230814	11010	25.07	20240201	1.78	N	336370	100	70 억	4572460	N	N	1414	N	N
109	20240812	131041	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13780	260	2	1.92	1601849070	116507	59.22	13530	13900	13460	17570	9470	13520	13749.08	6.51	-25819	13946	13732	13516	13302	13086	13840	13410	70	4050	100	9730	10	1	70217344	9676	8.20	2.10	12	0.17	1680.00	6568.00	23500	20240701	-41.36	10650	20231101	29.39	23500	-41.36	20240701	11010	25.16	20240201	37400	-63.16	20230814	11010	25.16	20240201	1.78	N	336370	100	70 억	4572460	N	N	1414	N	N
110	20240812	121043	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13760	240	2	1.78	1389660280	101147	51.41	13530	13900	13460	17570	9470	13520	13739.16	6.51	-25069	13946	13732	13516	13302	13086	13840	13410	70	4050	100	9730	10	1	70217344	9662	8.19	2.10	12	0.14	1680.00	6568.00	23500	20240701	-41.45	10650	20231101	29.20	23500	-41.45	20240701	11010	24.98	20240201	37400	-63.21	20230814	11010	24.98	20240201	1.78	N	336370	100	70 억	4572460	N	N	1414	N	N
111	20240812	111046	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13710	190	2	1.41	1267275460	92239	46.89	13530	13900	13460	17570	9470	13520	13739.20	6.51	-23551	13946	13732	13516	13302	13086	13840	13410	70	4050	100	9730	10	1	70217344	9627	8.16	2.09	12	0.13	1680.00	6568.00	23500	20240701	-41.66	10650	20231101	28.73	23500	-41.66	20240701	11010	24.52	20240201	37400	-63.34	20230814	11010	24.52	20240201	1.78	N	336370	100	70 억	4572460	N	N	1414	N	N
112	20240812	101034	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13780	260	2	1.92	888514590	64636	32.86	13530	13900	13460	17570	9470	13520	13746.67	6.51	-8293	13946	13732	13516	13302	13086	13840	13410	70	4050	100	9730	10	1	70217344	9676	8.20	2.10	12	0.09	1680.00	6568.00	23500	20240701	-41.36	10650	20231101	29.39	23500	-41.36	20240701	11010	25.16	20240201	37400	-63.16	20230814	11010	25.16	20240201	1.78	N	336370	100	70 억	4572460	N	N	1414	N	N
113	20240812	091034	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13760	240	2	1.78	231400910	17012	8.65	13530	13760	13460	17570	9470	13520	13602.54	6.51	3107	13946	13732	13516	13302	13086	13840	13410	70	4050	100	9730	10	1	70217344	9662	8.19	2.10	12	0.02	1680.00	6568.00	23500	20240701	-41.45	10650	20231101	29.20	23500	-41.45	20240701	11010	24.98	20240201	37400	-63.21	20230814	11010	24.98	20240201	1.78	N	336370	100	70 억	4572460	N	N	1414	N	N
114	20240809	161027	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13520	520	2	4.00	2623152380	193731	63.02	13300	13730	13300	16900	9100	13000	13540.28	6.48	26855	13773	13386	13143	12756	12513	13265	12635	70	3900	100	9360	10	1	70217344	9493	8.05	2.06	12	0.28	1680.00	6568.00	23500	20240701	-42.47	10650	20231101	26.95	23500	-42.47	20240701	11010	22.80	20240201	37400	-63.85	20230814	11010	22.80	20240201	1.76	N	336370	100	70 억	4553549	N	N	1414	N	N
115	20240809	151052	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13480	480	2	3.69	2469144410	182351	59.31	13300	13730	13300	16900	9100	13000	13540.70	6.48	22903	13773	13386	13143	12756	12513	13265	12635	70	3900	100	9360	10	1	70217344	9465	8.02	2.05	12	0.26	1680.00	6568.00	23500	20240701	-42.64	10650	20231101	26.57	23500	-42.64	20240701	11010	22.43	20240201	37400	-63.96	20230814	11010	22.43	20240201	1.76	N	336370	100	70 억	4553549	N	N	603	N	N
116	20240809	141058	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13420	420	2	3.23	2201864220	162536	52.87	13300	13730	13300	16900	9100	13000	13547.03	6.48	18688	13773	13386	13143	12756	12513	13265	12635	70	3900	100	9360	10	1	70217344	9423	7.99	2.04	12	0.23	1680.00	6568.00	23500	20240701	-42.89	10650	20231101	26.01	23500	-42.89	20240701	11010	21.89	20240201	37400	-64.12	20230814	11010	21.89	20240201	1.76	N	336370	100	70 억	4553549	N	N	603	N	N
117	20240809	131047	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13660	660	2	5.08	1642605160	120963	39.35	13300	13730	13300	16900	9100	13000	13579.55	6.48	19372	13773	13386	13143	12756	12513	13265	12635	70	3900	100	9360	10	1	70217344	9592	8.13	2.08	12	0.17	1680.00	6568.00	23500	20240701	-41.87	10650	20231101	28.26	23500	-41.87	20240701	11010	24.07	20240201	37400	-63.48	20230814	11010	24.07	20240201	1.76	N	336370	100	70 억	4553549	N	N	603	N	N
118	20240809	121048	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13670	670	2	5.15	1433280900	105651	34.37	13300	13730	13300	16900	9100	13000	13566.34	6.48	20105	13773	13386	13143	12756	12513	13265	12635	70	3900	100	9360	10	1	70217344	9599	8.14	2.08	12	0.15	1680.00	6568.00	23500	20240701	-41.83	10650	20231101	28.36	23500	-41.83	20240701	11010	24.16	20240201	37400	-63.45	20230814	11010	24.16	20240201	1.76	N	336370	100	70 억	4553549	N	N	603	N	N
119	20240809	111041	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13590	590	2	4.54	1292116460	95305	31.00	13300	13730	13300	16900	9100	13000	13557.87	6.48	17845	13773	13386	13143	12756	12513	13265	12635	70	3900	100	9360	10	1	70217344	9543	8.09	2.07	12	0.14	1680.00	6568.00	23500	20240701	-42.17	10650	20231101	27.61	23500	-42.17	20240701	11010	23.43	20240201	37400	-63.66	20230814	11010	23.43	20240201	1.76	N	336370	100	70 억	4553549	N	N	603	N	N
120	20240809	101047	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13620	620	2	4.77	1178190740	86918	28.27	13300	13730	13300	16900	9100	13000	13555.39	6.48	20295	13773	13386	13143	12756	12513	13265	12635	70	3900	100	9360	10	1	70217344	9564	8.11	2.07	12	0.12	1680.00	6568.00	23500	20240701	-42.04	10650	20231101	27.89	23500	-42.04	20240701	11010	23.71	20240201	37400	-63.58	20230814	11010	23.71	20240201	1.76	N	336370	100	70 억	4553549	N	N	603	N	N
121	20240809	091045	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13570	570	2	4.38	487468230	36187	11.77	13300	13620	13300	16900	9100	13000	13471.20	6.48	8324	13773	13386	13143	12756	12513	13265	12635	70	3900	100	9360	10	1	70217344	9528	8.08	2.07	12	0.05	1680.00	6568.00	23500	20240701	-42.26	10650	20231101	27.42	23500	-42.26	20240701	11010	23.25	20240201	37400	-63.72	20230814	11010	23.25	20240201	1.76	N	336370	100	70 억	4553549	N	N	603	N	N
122	20240808	161024	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13000	-550	5	-4.06	3978458540	303973	124.26	13360	13530	12900	17610	9490	13550	13088.46	6.45	19894	14183	13866	13633	13316	13083	14025	13475	70	4060	100	9750	10	1	70217344	9128	7.74	1.98	12	0.43	1680.00	6568.00	23500	20240701	-44.68	10650	20231101	22.07	23500	-44.68	20240701	11010	18.07	20240201	37400	-65.24	20230814	11010	18.07	20240201	1.83	N	336370	100	70 억	4527700	N	N	601	N	N
123	20240808	151039	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13030	-520	5	-3.84	3737468220	285452	116.69	13360	13530	12900	17610	9490	13550	13092.97	6.45	15556	14183	13866	13633	13316	13083	14025	13475	70	4060	100	9750	10	1	70217344	9149	7.76	1.98	12	0.41	1680.00	6568.00	23500	20240701	-44.55	10650	20231101	22.35	23500	-44.55	20240701	11010	18.35	20240201	37400	-65.16	20230814	11010	18.35	20240201	1.83	N	336370	100	70 억	4527700	N	N	811	N	N
124	20240808	141040	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13060	-490	5	-3.62	3193788340	243860	99.69	13360	13530	12900	17610	9490	13550	13096.60	6.45	16385	14183	13866	13633	13316	13083	14025	13475	70	4060	100	9750	10	1	70217344	9170	7.77	1.99	12	0.35	1680.00	6568.00	23500	20240701	-44.43	10650	20231101	22.63	23500	-44.43	20240701	11010	18.62	20240201	37400	-65.08	20230814	11010	18.62	20240201	1.83	N	336370	100	70 억	4527700	N	N	811	N	N
125	20240808	131037	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13110	-440	5	-3.25	2674136020	203939	83.37	13360	13530	12900	17610	9490	13550	13112.18	6.45	7230	14183	13866	13633	13316	13083	14025	13475	70	4060	100	9750	10	1	70217344	9205	7.80	2.00	12	0.29	1680.00	6568.00	23500	20240701	-44.21	10650	20231101	23.10	23500	-44.21	20240701	11010	19.07	20240201	37400	-64.95	20230814	11010	19.07	20240201	1.83	N	336370	100	70 억	4527700	N	N	811	N	N
126	20240808	121042	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13080	-470	5	-3.47	2446368180	186617	76.29	13360	13530	12900	17610	9490	13550	13108.76	6.45	11458	14183	13866	13633	13316	13083	14025	13475	70	4060	100	9750	10	1	70217344	9184	7.79	1.99	12	0.27	1680.00	6568.00	23500	20240701	-44.34	10650	20231101	22.82	23500	-44.34	20240701	11010	18.80	20240201	37400	-65.03	20230814	11010	18.80	20240201	1.83	N	336370	100	70 억	4527700	N	N	811	N	N
127	20240808	111037	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13120	-430	5	-3.17	1876057770	142773	58.36	13360	13530	12900	17610	9490	13550	13139.81	6.45	13505	14183	13866	13633	13316	13083	14025	13475	70	4060	100	9750	10	1	70217344	9213	7.81	2.00	12	0.20	1680.00	6568.00	23500	20240701	-44.17	10650	20231101	23.19	23500	-44.17	20240701	11010	19.16	20240201	37400	-64.92	20230814	11010	19.16	20240201	1.83	N	336370	100	70 억	4527700	N	N	811	N	N
128	20240808	101032	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13130	-420	5	-3.10	1456457830	110861	45.32	13360	13530	12900	17610	9490	13550	13137.27	6.45	2724	14183	13866	13633	13316	13083	14025	13475	70	4060	100	9750	10	1	70217344	9220	7.82	2.00	12	0.16	1680.00	6568.00	23500	20240701	-44.13	10650	20231101	23.29	23500	-44.13	20240701	11010	19.26	20240201	37400	-64.89	20230814	11010	19.26	20240201	1.83	N	336370	100	70 억	4527700	N	N	811	N	N
129	20240808	091028	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13320	-230	5	-1.70	355738860	26724	10.92	13360	13530	13200	17610	9490	13550	13310.56	6.45	5881	14183	13866	13633	13316	13083	14025	13475	70	4060	100	9750	10	1	70217344	9353	7.93	2.03	12	0.04	1680.00	6568.00	23500	20240701	-43.32	10650	20231101	25.07	23500	-43.32	20240701	11010	20.98	20240201	37400	-64.39	20230814	11010	20.98	20240201	1.83	N	336370	100	70 억	4527700	N	N	811	N	N
130	20240807	161013	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13550	-190	5	-1.38	3312868910	241800	40.20	13400	13950	13400	17860	9620	13740	13701.80	6.52	-56340	15040	14390	13490	12840	11940	14715	13165	70	4120	100	9890	10	1	70217344	9514	8.07	2.06	12	0.34	1680.00	6568.00	23500	20240701	-42.34	10650	20231101	27.23	23500	-42.34	20240701	11010	23.07	20240201	37400	-63.77	20230814	11010	23.07	20240201	2.06	N	336370	100	70 억	4580329	N	N	811	N	N
131	20240807	151027	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13600	-140	5	-1.02	3140769510	229110	38.09	13400	13950	13400	17860	9620	13740	13708.44	6.52	-58391	15040	14390	13490	12840	11940	14715	13165	70	4120	100	9890	10	1	70217344	9550	8.10	2.07	12	0.33	1680.00	6568.00	23500	20240701	-42.13	10650	20231101	27.70	23500	-42.13	20240701	11010	23.52	20240201	37400	-63.64	20230814	11010	23.52	20240201	2.06	N	336370	100	70 억	4580329	N	N	2001	N	N
132	20240807	141032	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13760	20	2	0.15	2268518930	165377	27.49	13400	13950	13400	17860	9620	13740	13717.13	6.52	-44987	15040	14390	13490	12840	11940	14715	13165	70	4120	100	9890	10	1	70217344	9662	8.19	2.10	12	0.24	1680.00	6568.00	23500	20240701	-41.45	10650	20231101	29.20	23500	-41.45	20240701	11010	24.98	20240201	37400	-63.21	20230814	11010	24.98	20240201	2.06	N	336370	100	70 억	4580329	N	N	2001	N	N
133	20240807	131026	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13680	-60	5	-0.44	1988373970	144947	24.10	13400	13950	13400	17860	9620	13740	13717.80	6.52	-40517	15040	14390	13490	12840	11940	14715	13165	70	4120	100	9890	10	1	70217344	9606	8.14	2.08	12	0.21	1680.00	6568.00	23500	20240701	-41.79	10650	20231101	28.45	23500	-41.79	20240701	11010	24.25	20240201	37400	-63.42	20230814	11010	24.25	20240201	2.06	N	336370	100	70 억	4580329	N	N	2001	N	N
134	20240807	121028	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13760	20	2	0.15	1719545030	125357	20.84	13400	13950	13400	17860	9620	13740	13717.01	6.52	-32649	15040	14390	13490	12840	11940	14715	13165	70	4120	100	9890	10	1	70217344	9662	8.19	2.10	12	0.18	1680.00	6568.00	23500	20240701	-41.45	10650	20231101	29.20	23500	-41.45	20240701	11010	24.98	20240201	37400	-63.21	20230814	11010	24.98	20240201	2.06	N	336370	100	70 억	4580329	N	N	2001	N	N
135	20240807	111027	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13750	10	2	0.07	1460287760	106539	17.71	13400	13950	13400	17860	9620	13740	13706.31	6.52	-25009	15040	14390	13490	12840	11940	14715	13165	70	4120	100	9890	10	1	70217344	9655	8.18	2.09	12	0.15	1680.00	6568.00	23500	20240701	-41.49	10650	20231101	29.11	23500	-41.49	20240701	11010	24.89	20240201	37400	-63.24	20230814	11010	24.89	20240201	2.06	N	336370	100	70 억	4580329	N	N	2001	N	N
136	20240807	101020	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13740	0	3	0.00	987871980	72115	11.99	13400	13950	13400	17860	9620	13740	13698.03	6.52	-20174	15040	14390	13490	12840	11940	14715	13165	70	4120	100	9890	10	1	70217344	9648	8.18	2.09	12	0.10	1680.00	6568.00	23500	20240701	-41.53	10650	20231101	29.01	23500	-41.53	20240701	11010	24.80	20240201	37400	-63.26	20230814	11010	24.80	20240201	2.06	N	336370	100	70 억	4580329	N	N	2001	N	N
137	20240807	091051	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13680	-60	5	-0.44	331810040	24409	4.06	13400	13950	13400	17860	9620	13740	13587.99	6.52	-3120	15040	14390	13490	12840	11940	14715	13165	70	4120	100	9890	10	1	70217344	9606	8.14	2.08	12	0.03	1680.00	6568.00	23500	20240701	-41.79	10650	20231101	28.45	23500	-41.79	20240701	11010	24.25	20240201	37400	-63.42	20230814	11010	24.25	20240201	2.06	N	336370	100	70 억	4580329	N	N	2001	N	N
138	20240806	161008	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13740	1150	2	9.13	8013564930	589147	72.45	12590	14140	12590	16360	8820	12590	13602.61	6.33	141901	15623	14106	13013	11496	10403	13560	10950	70	3770	100	9060	10	1	70217344	9648	8.18	2.09	12	0.84	1680.00	6568.00	23500	20240701	-41.53	10650	20231101	29.01	23500	-41.53	20240701	11010	24.80	20240201	37400	-63.26	20230814	11010	24.80	20240201	2.09	N	336370	100	70 억	4444582	N	N	2001	N	N
139	20240806	151023	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13850	1260	2	10.01	7653973880	563019	69.24	12590	14140	12590	16360	8820	12590	13595.28	6.33	135630	15623	14106	13013	11496	10403	13560	10950	70	3770	100	9060	10	1	70217344	9725	8.24	2.11	12	0.80	1680.00	6568.00	23500	20240701	-41.06	10650	20231101	30.05	23500	-41.06	20240701	11010	25.79	20240201	37400	-62.97	20230814	11010	25.79	20240201	2.09	N	336370	100	70 억	4444582	N	N	5851	N	N
140	20240806	141017	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13750	1160	2	9.21	6733793620	496277	61.03	12590	14140	12590	16360	8820	12590	13569.45	6.33	103818	15623	14106	13013	11496	10403	13560	10950	70	3770	100	9060	10	1	70217344	9655	8.18	2.09	12	0.71	1680.00	6568.00	23500	20240701	-41.49	10650	20231101	29.11	23500	-41.49	20240701	11010	24.89	20240201	37400	-63.24	20230814	11010	24.89	20240201	2.09	N	336370	100	70 억	4444582	N	N	5851	N	N
141	20240806	131022	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13940	1350	2	10.72	6322443130	466603	57.38	12590	14140	12590	16360	8820	12590	13550.81	6.33	99562	15623	14106	13013	11496	10403	13560	10950	70	3770	100	9060	10	1	70217344	9788	8.30	2.12	12	0.66	1680.00	6568.00	23500	20240701	-40.68	10650	20231101	30.89	23500	-40.68	20240701	11010	26.61	20240201	37400	-62.73	20230814	11010	26.61	20240201	2.09	N	336370	100	70 억	4444582	N	N	5851	N	N
142	20240806	121024	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13790	1200	2	9.53	5856879550	433091	53.26	12590	14140	12590	16360	8820	12590	13524.35	6.33	86490	15623	14106	13013	11496	10403	13560	10950	70	3770	100	9060	10	1	70217344	9683	8.21	2.10	12	0.62	1680.00	6568.00	23500	20240701	-41.32	10650	20231101	29.48	23500	-41.32	20240701	11010	25.25	20240201	37400	-63.13	20230814	11010	25.25	20240201	2.09	N	336370	100	70 억	4444582	N	N	5851	N	N
143	20240806	111010	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13600	1010	2	8.02	5455434260	403833	49.66	12590	14140	12590	16360	8820	12590	13510.10	6.33	77295	15623	14106	13013	11496	10403	13560	10950	70	3770	100	9060	10	1	70217344	9550	8.10	2.07	12	0.58	1680.00	6568.00	23500	20240701	-42.13	10650	20231101	27.70	23500	-42.13	20240701	11010	23.52	20240201	37400	-63.64	20230814	11010	23.52	20240201	2.09	N	336370	100	70 억	4444582	N	N	5851	N	N
144	20240806	101011	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13950	1360	2	10.80	4235803670	314642	38.69	12590	14140	12590	16360	8820	12590	13463.47	6.33	51847	15623	14106	13013	11496	10403	13560	10950	70	3770	100	9060	10	1	70217344	9795	8.30	2.12	12	0.45	1680.00	6568.00	23500	20240701	-40.64	10650	20231101	30.99	23500	-40.64	20240701	11010	26.70	20240201	37400	-62.70	20230814	11010	26.70	20240201	2.09	N	336370	100	70 억	4444582	N	N	5851	N	N
145	20240806	091018	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13010	420	2	3.34	1624768070	124600	15.32	12590	13490	12590	16360	8820	12590	13041.40	6.33	6685	15623	14106	13013	11496	10403	13560	10950	70	3770	100	9060	10	1	70217344	9135	7.74	1.98	12	0.18	1680.00	6568.00	23500	20240701	-44.64	10650	20231101	22.16	23500	-44.64	20240701	11010	18.17	20240201	37400	-65.21	20230814	11010	18.17	20240201	2.09	N	336370	100	70 억	4444582	N	N	5851	N	N
146	20240805	160955	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12590	-2290	5	-15.39	10612367930	791444	179.19	14510	14530	11920	19340	10420	14880	13418.35	6.06	180508	15493	15186	14963	14656	14433	15075	14545	70	4460	100	10710	10	1	70217344	8840	7.49	1.92	12	1.13	1680.00	6568.00	23500	20240701	-46.43	10650	20231101	18.22	23500	-46.43	20240701	11010	14.35	20240201	37400	-66.34	20230814	11010	14.35	20240201	2.14	N	336370	100	70 억	4254635	N	N	5851	N	N
147	20240805	151013	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12410	-2470	5	-16.60	9411156310	695814	157.54	14510	14530	11920	19340	10420	14880	13525.20	6.06	141020	15493	15186	14963	14656	14433	15075	14545	70	4460	100	10710	10	1	70217344	8714	7.39	1.89	12	0.99	1680.00	6568.00	23500	20240701	-47.19	10650	20231101	16.53	23500	-47.19	20240701	11010	12.72	20240201	37400	-66.82	20230814	11010	12.72	20240201	2.14	N	336370	100	70 억	4254635	N	N	1080	N	N
148	20240805	141013	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13410	-1470	5	-9.88	6822577270	490495	111.05	14510	14530	13370	19340	10420	14880	13909.38	6.06	79184	15493	15186	14963	14656	14433	15075	14545	70	4460	100	10710	10	1	70217344	9416	7.98	2.04	12	0.70	1680.00	6568.00	23500	20240701	-42.94	10650	20231101	25.92	23500	-42.94	20240701	11010	21.80	20240201	37400	-64.14	20230814	11010	21.80	20240201	2.14	N	336370	100	70 억	4254635	N	N	1080	N	N
149	20240805	131013	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13710	-1170	5	-7.86	5566559620	397921	90.09	14510	14530	13600	19340	10420	14880	13988.88	6.06	66835	15493	15186	14963	14656	14433	15075	14545	70	4460	100	10710	10	1	70217344	9627	8.16	2.09	12	0.57	1680.00	6568.00	23500	20240701	-41.66	10650	20231101	28.73	23500	-41.66	20240701	11010	24.52	20240201	37400	-63.34	20230814	11010	24.52	20240201	2.14	N	336370	100	70 억	4254635	N	N	1080	N	N
150	20240805	121007	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13730	-1150	5	-7.73	4806984060	342498	77.55	14510	14530	13600	19340	10420	14880	14034.83	6.06	48873	15493	15186	14963	14656	14433	15075	14545	70	4460	100	10710	10	1	70217344	9641	8.17	2.09	12	0.49	1680.00	6568.00	23500	20240701	-41.57	10650	20231101	28.92	23500	-41.57	20240701	11010	24.70	20240201	37400	-63.29	20230814	11010	24.70	20240201	2.14	N	336370	100	70 억	4254635	N	N	1080	N	N
151	20240805	111006	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13800	-1080	5	-7.26	4066348490	288693	65.36	14510	14530	13600	19340	10420	14880	14085.10	6.06	37751	15493	15186	14963	14656	14433	15075	14545	70	4460	100	10710	10	1	70217344	9690	8.21	2.10	12	0.41	1680.00	6568.00	23500	20240701	-41.28	10650	20231101	29.58	23500	-41.28	20240701	11010	25.34	20240201	37400	-63.10	20230814	11010	25.34	20240201	2.14	N	336370	100	70 억	4254635	N	N	1080	N	N
152	20240805	101002	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14070	-810	5	-5.44	2580484710	182036	41.22	14510	14530	13600	19340	10420	14880	14175.30	6.06	31739	15493	15186	14963	14656	14433	15075	14545	70	4460	100	10710	10	1	70217344	9880	8.38	2.14	12	0.26	1680.00	6568.00	23500	20240701	-40.13	10650	20231101	32.11	23500	-40.13	20240701	11010	27.79	20240201	37400	-62.38	20230814	11010	27.79	20240201	2.14	N	336370	100	70 억	4254635	N	N	1080	N	N
153	20240805	090956	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14100	-780	5	-5.24	1021827130	71760	16.25	14510	14530	13600	19340	10420	14880	14238.61	6.06	9084	15493	15186	14963	14656	14433	15075	14545	70	4460	100	10710	10	1	70217344	9901	8.39	2.15	12	0.10	1680.00	6568.00	23500	20240701	-40.00	10650	20231101	32.39	23500	-40.00	20240701	11010	28.07	20240201	37400	-62.30	20230814	11010	28.07	20240201	2.14	N	336370	100	70 억	4254635	N	N	1080	N	N
154	20240802	160949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14880	-760	5	-4.86	6553174210	439160	171.31	15100	15270	14740	20300	10950	15640	14922.11	6.22	-115592	16113	15876	15563	15326	15013	15995	15445	70	4660	100	11260	10	1	70217344	10448	8.86	2.27	12	0.63	1680.00	6568.00	23500	20240701	-36.68	10650	20231101	39.72	23500	-36.68	20240701	11010	35.15	20240201	37400	-60.21	20230814	11010	35.15	20240201	2.14	N	336370	100	70 억	4367694	N	N	1080	N	N
155	20240802	150949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14830	-810	5	-5.18	5640086500	377520	147.26	15100	15270	14810	20300	10950	15640	14939.83	6.22	-95499	16113	15876	15563	15326	15013	15995	15445	70	4660	100	11260	10	1	70217344	10413	8.83	2.26	12	0.54	1680.00	6568.00	23500	20240701	-36.89	10650	20231101	39.25	23500	-36.89	20240701	11010	34.70	20240201	37400	-60.35	20230814	11010	34.70	20240201	2.14	N	336370	100	70 억	4367694	N	N	1943	N	N
156	20240802	140952	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14900	-740	5	-4.73	4437035960	296485	115.65	15100	15270	14810	20300	10950	15640	14965.47	6.22	-74630	16113	15876	15563	15326	15013	15995	15445	70	4660	100	11260	10	1	70217344	10462	8.87	2.27	12	0.42	1680.00	6568.00	23500	20240701	-36.60	10650	20231101	39.91	23500	-36.60	20240701	11010	35.33	20240201	37400	-60.16	20230814	11010	35.33	20240201	2.14	N	336370	100	70 억	4367694	N	N	1943	N	N
157	20240802	130950	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14850	-790	5	-5.05	3814426890	254772	99.38	15100	15270	14810	20300	10950	15640	14971.92	6.22	-62516	16113	15876	15563	15326	15013	15995	15445	70	4660	100	11260	10	1	70217344	10427	8.84	2.26	12	0.36	1680.00	6568.00	23500	20240701	-36.81	10650	20231101	39.44	23500	-36.81	20240701	11010	34.88	20240201	37400	-60.29	20230814	11010	34.88	20240201	2.14	N	336370	100	70 억	4367694	N	N	1943	N	N
158	20240802	120949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14890	-750	5	-4.80	3185652950	212396	82.85	15100	15270	14850	20300	10950	15640	14998.65	6.22	-62218	16113	15876	15563	15326	15013	15995	15445	70	4660	100	11260	10	1	70217344	10455	8.86	2.27	12	0.30	1680.00	6568.00	23500	20240701	-36.64	10650	20231101	39.81	23500	-36.64	20240701	11010	35.24	20240201	37400	-60.19	20230814	11010	35.24	20240201	2.14	N	336370	100	70 억	4367694	N	N	1943	N	N
159	20240802	110950	57	100.00	KOSPI	전기.전자	N	N	N	N	N	14930	-710	5	-4.54	2242263890	149105	58.16	15100	15270	14900	20300	10950	15640	15038.15	6.22	-40207	16113	15876	15563	15326	15013	15995	15445	70	4660	100	11260	10	1	70217344	10483	8.89	2.27	12	0.21	1680.00	6568.00	23500	20240701	-36.47	10650	20231101	40.19	23500	-36.47	20240701	11010	35.60	20240201	37400	-60.08	20230814	11010	35.60	20240201	2.14	N	336370	100	70 억	4367694	N	N	1943	N	N
160	20240802	100946	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15120	-520	5	-3.32	1397173480	92829	36.21	15100	15270	14900	20300	10950	15640	15051.05	6.22	-18789	16113	15876	15563	15326	15013	15995	15445	70	4660	100	11260	10	1	70217344	10617	9.00	2.30	12	0.13	1680.00	6568.00	23500	20240701	-35.66	10650	20231101	41.97	23500	-35.66	20240701	11010	37.33	20240201	37400	-59.57	20230814	11010	37.33	20240201	2.14	N	336370	100	70 억	4367694	N	N	1943	N	N
161	20240802	090951	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15250	-390	5	-2.49	233050820	15373	6.00	15100	15270	15100	20300	10950	15640	15159.75	6.22	255	16113	15876	15563	15326	15013	15995	15445	70	4660	100	11260	10	1	70217344	10708	9.08	2.32	12	0.02	1680.00	6568.00	23500	20240701	-35.11	10650	20231101	43.19	23500	-35.11	20240701	11010	38.51	20240201	37400	-59.22	20230814	11010	38.51	20240201	2.14	N	336370	100	70 억	4367694	N	N	1943	N	N
162	20240801	160946	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15640	440	2	2.89	3919064450	251699	46.90	15500	15800	15250	19760	10640	15200	15570.32	6.13	64202	15893	15546	15153	14806	14413	15350	14610	70	4560	100	10940	10	1	70217344	10982	9.31	2.38	12	0.36	1680.00	6568.00	23500	20240701	-33.45	10650	20231101	46.85	23500	-33.45	20240701	11010	42.05	20240201	37400	-58.18	20230814	11010	42.05	20240201	2.14	N	336370	100	70 억	4302115	N	N	1943	N	N
163	20240801	151009	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15640	440	2	2.89	3683490900	236647	44.10	15500	15800	15250	19760	10640	15200	15565.34	6.13	64073	15893	15546	15153	14806	14413	15350	14610	70	4560	100	10940	10	1	70217344	10982	9.31	2.38	12	0.34	1680.00	6568.00	23500	20240701	-33.45	10650	20231101	46.85	23500	-33.45	20240701	11010	42.05	20240201	37400	-58.18	20230814	11010	42.05	20240201	2.14	N	336370	100	70 억	4302115	N	N	518	N	N
164	20240801	140957	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15650	450	2	2.96	3249784660	208935	38.93	15500	15800	15250	19760	10640	15200	15554.05	6.13	55573	15893	15546	15153	14806	14413	15350	14610	70	4560	100	10940	10	1	70217344	10989	9.32	2.38	12	0.30	1680.00	6568.00	23500	20240701	-33.40	10650	20231101	46.95	23500	-33.40	20240701	11010	42.14	20240201	37400	-58.16	20230814	11010	42.14	20240201	2.14	N	336370	100	70 억	4302115	N	N	518	N	N
165	20240801	130949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15600	400	2	2.63	2789521810	179543	33.46	15500	15800	15250	19760	10640	15200	15536.79	6.13	45243	15893	15546	15153	14806	14413	15350	14610	70	4560	100	10940	10	1	70217344	10954	9.29	2.38	12	0.26	1680.00	6568.00	23500	20240701	-33.62	10650	20231101	46.48	23500	-33.62	20240701	11010	41.69	20240201	37400	-58.29	20230814	11010	41.69	20240201	2.14	N	336370	100	70 억	4302115	N	N	518	N	N
166	20240801	120954	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15500	300	2	1.97	2438381060	156946	29.25	15500	15800	15250	19760	10640	15200	15536.44	6.13	36078	15893	15546	15153	14806	14413	15350	14610	70	4560	100	10940	10	1	70217344	10884	9.23	2.36	12	0.22	1680.00	6568.00	23500	20240701	-34.04	10650	20231101	45.54	23500	-34.04	20240701	11010	40.78	20240201	37400	-58.56	20230814	11010	40.78	20240201	2.14	N	336370	100	70 억	4302115	N	N	518	N	N
167	20240801	110954	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15420	220	2	1.45	2134332560	137299	25.58	15500	15800	15250	19760	10640	15200	15545.15	6.13	26479	15893	15546	15153	14806	14413	15350	14610	70	4560	100	10940	10	1	70217344	10828	9.18	2.35	12	0.20	1680.00	6568.00	23500	20240701	-34.38	10650	20231101	44.79	23500	-34.38	20240701	11010	40.05	20240201	37400	-58.77	20230814	11010	40.05	20240201	2.14	N	336370	100	70 억	4302115	N	N	518	N	N
168	20240801	100948	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15520	320	2	2.11	1613412160	103426	19.27	15500	15800	15440	19760	10640	15200	15599.68	6.13	28469	15893	15546	15153	14806	14413	15350	14610	70	4560	100	10940	10	1	70217344	10898	9.24	2.36	12	0.15	1680.00	6568.00	23500	20240701	-33.96	10650	20231101	45.73	23500	-33.96	20240701	11010	40.96	20240201	37400	-58.50	20230814	11010	40.96	20240201	2.14	N	336370	100	70 억	4302115	N	N	518	N	N
169	20240801	090939	57	100.00	KOSPI	전기.전자	N	N	N	N	N	15450	250	2	1.64	573043860	36939	6.88	15500	15590	15440	19760	10640	15200	15513.26	6.13	7010	15893	15546	15153	14806	14413	15350	14610	70	4560	100	10940	10	1	70217344	10849	9.20	2.35	12	0.05	1680.00	6568.00	23500	20240701	-34.26	10650	20231101	45.07	23500	-34.26	20240701	11010	40.33	20240201	37400	-58.69	20230814	11010	40.33	20240201	2.14	N	336370	100	70 억	4302115	N	N	518	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History