KissMeData/005870/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7370	70	2	0.96	2278246000	311007	84.09	7280	7380	7250	9490	5110	7300	7325.32	23.12	18080	7513	7406	7293	7186	7073	7460	7240	706	2190	5000	4520	10	1	14116015	1040	5.82	0.61	12	2.20	1266.00	12051.00	11160	20240806	-33.96	4530	20231005	62.69	11160	-33.96	20240806	6080	21.22	20240712	11160	-33.96	20240806	4530	62.69	20231005	6.16	N	005870	5000	705 억	3263605	N	N	1	N	00	N
3	20240830	150213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7340	40	2	0.55	2029915370	277278	74.97	7280	7380	7250	9490	5110	7300	7320.87	23.12	20092	7513	7406	7293	7186	7073	7460	7240	706	2190	5000	4520	10	1	14116015	1036	5.80	0.61	12	1.96	1266.00	12051.00	11160	20240806	-34.23	4530	20231005	62.03	11160	-34.23	20240806	6080	20.72	20240712	11160	-34.23	20240806	4530	62.03	20231005	6.16	N	005870	5000	705 억	3263605	N	N	0	N	00	N
4	20240830	140215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7330	30	2	0.41	1825458090	249423	67.44	7280	7380	7250	9490	5110	7300	7318.72	23.12	11330	7513	7406	7293	7186	7073	7460	7240	706	2190	5000	4520	10	1	14116015	1035	5.79	0.61	12	1.77	1266.00	12051.00	11160	20240806	-34.32	4530	20231005	61.81	11160	-34.32	20240806	6080	20.56	20240712	11160	-34.32	20240806	4530	61.81	20231005	6.16	N	005870	5000	705 억	3263605	N	N	0	N	00	N
5	20240830	130211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7350	50	2	0.68	1450795050	198472	53.66	7280	7380	7250	9490	5110	7300	7309.82	23.12	31402	7513	7406	7293	7186	7073	7460	7240	706	2190	5000	4520	10	1	14116015	1038	5.81	0.61	12	1.41	1266.00	12051.00	11160	20240806	-34.14	4530	20231005	62.25	11160	-34.14	20240806	6080	20.89	20240712	11160	-34.14	20240806	4530	62.25	20231005	6.16	N	005870	5000	705 억	3263605	N	N	0	N	00	N
6	20240830	120214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7370	70	2	0.96	1255568120	171796	46.45	7280	7380	7250	9490	5110	7300	7308.48	23.12	25013	7513	7406	7293	7186	7073	7460	7240	706	2190	5000	4520	10	1	14116015	1040	5.82	0.61	12	1.22	1266.00	12051.00	11160	20240806	-33.96	4530	20231005	62.69	11160	-33.96	20240806	6080	21.22	20240712	11160	-33.96	20240806	4530	62.69	20231005	6.16	N	005870	5000	705 억	3263605	N	N	0	N	00	N
7	20240830	110213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7340	40	2	0.55	918900500	126029	34.07	7280	7340	7250	9490	5110	7300	7291.18	23.12	26979	7513	7406	7293	7186	7073	7460	7240	706	2190	5000	4520	10	1	14116015	1036	5.80	0.61	12	0.89	1266.00	12051.00	11160	20240806	-34.23	4530	20231005	62.03	11160	-34.23	20240806	6080	20.72	20240712	11160	-34.23	20240806	4530	62.03	20231005	6.16	N	005870	5000	705 억	3263605	N	N	0	N	00	N
8	20240830	100215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7270	-30	5	-0.41	544596240	74751	20.21	7280	7330	7250	9490	5110	7300	7285.47	23.12	12082	7513	7406	7293	7186	7073	7460	7240	706	2190	5000	4520	10	1	14116015	1026	5.74	0.60	12	0.53	1266.00	12051.00	11160	20240806	-34.86	4530	20231005	60.49	11160	-34.86	20240806	6080	19.57	20240712	11160	-34.86	20240806	4530	60.49	20231005	6.16	N	005870	5000	705 억	3263605	N	N	0	N	00	N
9	20240830	090214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7300	0	3	0.00	77602000	10644	2.88	7280	7310	7280	9490	5110	7300	7290.67	23.12	474	7513	7406	7293	7186	7073	7460	7240	706	2190	5000	4520	10	1	14116015	1030	5.77	0.61	12	0.08	1266.00	12051.00	11160	20240806	-34.59	4530	20231005	61.15	11160	-34.59	20240806	6080	20.07	20240712	11160	-34.59	20240806	4530	61.15	20231005	6.16	N	005870	5000	705 억	3263605	N	N	0	N	00	N
10	20240829	160214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7300	30	2	0.41	2589302260	355873	68.46	7180	7400	7180	9450	5090	7270	7275.78	23.06	10080	7610	7440	7340	7170	7070	7390	7120	706	2180	5000	4500	10	1	14116015	1030	5.77	0.61	12	2.52	1266.00	12051.00	11160	20240806	-34.59	4530	20231005	61.15	11160	-34.59	20240806	6080	20.07	20240712	11160	-34.59	20240806	4530	61.15	20231005	6.52	N	005870	5000	705 억	3255203	N	N	14	N	00	N
11	20240829	150216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7300	30	2	0.41	2400616910	330021	63.49	7180	7400	7180	9450	5090	7270	7274.13	23.06	12771	7610	7440	7340	7170	7070	7390	7120	706	2180	5000	4500	10	1	14116015	1030	5.77	0.61	12	2.34	1266.00	12051.00	11160	20240806	-34.59	4530	20231005	61.15	11160	-34.59	20240806	6080	20.07	20240712	11160	-34.59	20240806	4530	61.15	20231005	6.52	N	005870	5000	705 억	3255203	N	N	14	N	00	N
12	20240829	140216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7290	20	2	0.28	2043797740	281064	54.07	7180	7400	7180	9450	5090	7270	7271.65	23.06	12091	7610	7440	7340	7170	7070	7390	7120	706	2180	5000	4500	10	1	14116015	1029	5.76	0.60	12	1.99	1266.00	12051.00	11160	20240806	-34.68	4530	20231005	60.93	11160	-34.68	20240806	6080	19.90	20240712	11160	-34.68	20240806	4530	60.93	20231005	6.52	N	005870	5000	705 억	3255203	N	N	14	N	00	N
13	20240829	130216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7280	10	2	0.14	1769432430	243363	46.82	7180	7400	7180	9450	5090	7270	7270.75	23.06	7731	7610	7440	7340	7170	7070	7390	7120	706	2180	5000	4500	10	1	14116015	1028	5.75	0.60	12	1.72	1266.00	12051.00	11160	20240806	-34.77	4530	20231005	60.71	11160	-34.77	20240806	6080	19.74	20240712	11160	-34.77	20240806	4530	60.71	20231005	6.52	N	005870	5000	705 억	3255203	N	N	14	N	00	N
14	20240829	120214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7260	-10	5	-0.14	1633873900	224711	43.23	7180	7400	7180	9450	5090	7270	7271.00	23.06	7767	7610	7440	7340	7170	7070	7390	7120	706	2180	5000	4500	10	1	14116015	1025	5.73	0.60	12	1.59	1266.00	12051.00	11160	20240806	-34.95	4530	20231005	60.26	11160	-34.95	20240806	6080	19.41	20240712	11160	-34.95	20240806	4530	60.26	20231005	6.52	N	005870	5000	705 억	3255203	N	N	14	N	00	N
15	20240829	110217	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7260	-10	5	-0.14	1522489820	209312	40.27	7180	7400	7180	9450	5090	7270	7273.78	23.06	5050	7610	7440	7340	7170	7070	7390	7120	706	2180	5000	4500	10	1	14116015	1025	5.73	0.60	12	1.48	1266.00	12051.00	11160	20240806	-34.95	4530	20231005	60.26	11160	-34.95	20240806	6080	19.41	20240712	11160	-34.95	20240806	4530	60.26	20231005	6.52	N	005870	5000	705 억	3255203	N	N	14	N	00	N
16	20240829	100214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7270	0	3	0.00	1272352710	174779	33.62	7180	7400	7180	9450	5090	7270	7279.78	23.06	676	7610	7440	7340	7170	7070	7390	7120	706	2180	5000	4500	10	1	14116015	1026	5.74	0.60	12	1.24	1266.00	12051.00	11160	20240806	-34.86	4530	20231005	60.49	11160	-34.86	20240806	6080	19.57	20240712	11160	-34.86	20240806	4530	60.49	20231005	6.52	N	005870	5000	705 억	3255203	N	N	14	N	00	N
17	20240829	090215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7230	-40	5	-0.55	362451600	50307	9.68	7180	7300	7180	9450	5090	7270	7204.79	23.06	13532	7610	7440	7340	7170	7070	7390	7120	706	2180	5000	4500	10	1	14116015	1021	5.71	0.60	12	0.36	1266.00	12051.00	11160	20240806	-35.22	4530	20231005	59.60	11160	-35.22	20240806	6080	18.91	20240712	11160	-35.22	20240806	4530	59.60	20231005	6.52	N	005870	5000	705 억	3255203	N	N	14	N	00	N
18	20240828	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7270	-200	5	-2.68	3739463310	508661	65.87	7420	7510	7240	9710	5230	7470	7351.53	22.55	64060	7756	7612	7496	7352	7236	7555	7295	706	2240	5000	4630	10	1	14116015	1026	5.74	0.60	12	3.60	1266.00	12051.00	11160	20240806	-34.86	4530	20231005	60.49	11160	-34.86	20240806	6080	19.57	20240712	11160	-34.86	20240806	4530	60.49	20231005	5.95	N	005870	5000	705 억	3183386	N	N	14	N	00	N
19	20240828	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7280	-190	5	-2.54	3312279290	449890	58.26	7420	7510	7250	9710	5230	7470	7362.29	22.55	37620	7756	7612	7496	7352	7236	7555	7295	706	2240	5000	4630	10	1	14116015	1028	5.75	0.60	12	3.19	1266.00	12051.00	11160	20240806	-34.77	4530	20231005	60.71	11160	-34.77	20240806	6080	19.74	20240712	11160	-34.77	20240806	4530	60.71	20231005	5.95	N	005870	5000	705 억	3183386	N	N	7	N	00	N
20	20240828	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7300	-170	5	-2.28	2762100700	374360	48.48	7420	7510	7270	9710	5230	7470	7378.06	22.55	21280	7756	7612	7496	7352	7236	7555	7295	706	2240	5000	4630	10	1	14116015	1030	5.77	0.61	12	2.65	1266.00	12051.00	11160	20240806	-34.59	4530	20231005	61.15	11160	-34.59	20240806	6080	20.07	20240712	11160	-34.59	20240806	4530	61.15	20231005	5.95	N	005870	5000	705 억	3183386	N	N	7	N	00	N
21	20240828	130212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7350	-120	5	-1.61	2393401360	323816	41.94	7420	7510	7280	9710	5230	7470	7391.11	22.55	7613	7756	7612	7496	7352	7236	7555	7295	706	2240	5000	4630	10	1	14116015	1038	5.81	0.61	12	2.29	1266.00	12051.00	11160	20240806	-34.14	4530	20231005	62.25	11160	-34.14	20240806	6080	20.89	20240712	11160	-34.14	20240806	4530	62.25	20231005	5.95	N	005870	5000	705 억	3183386	N	N	7	N	00	N
22	20240828	120212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7320	-150	5	-2.01	2173895240	293839	38.05	7420	7510	7280	9710	5230	7470	7398.12	22.55	-2936	7756	7612	7496	7352	7236	7555	7295	706	2240	5000	4630	10	1	14116015	1033	5.78	0.61	12	2.08	1266.00	12051.00	11160	20240806	-34.41	4530	20231005	61.59	11160	-34.41	20240806	6080	20.39	20240712	11160	-34.41	20240806	4530	61.59	20231005	5.95	N	005870	5000	705 억	3183386	N	N	7	N	00	N
23	20240828	110212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7350	-120	5	-1.61	1609660760	216821	28.08	7420	7510	7330	9710	5230	7470	7423.80	22.55	-12722	7756	7612	7496	7352	7236	7555	7295	706	2240	5000	4630	10	1	14116015	1038	5.81	0.61	12	1.54	1266.00	12051.00	11160	20240806	-34.14	4530	20231005	62.25	11160	-34.14	20240806	6080	20.89	20240712	11160	-34.14	20240806	4530	62.25	20231005	5.95	N	005870	5000	705 억	3183386	N	N	7	N	00	N
24	20240828	100216	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7450	-20	5	-0.27	981149230	131798	17.07	7420	7510	7400	9710	5230	7470	7444.23	22.55	-9549	7756	7612	7496	7352	7236	7555	7295	706	2240	5000	4630	10	1	14116015	1052	5.88	0.62	12	0.93	1266.00	12051.00	11160	20240806	-33.24	4530	20231005	64.46	11160	-33.24	20240806	6080	22.53	20240712	11160	-33.24	20240806	4530	64.46	20231005	5.95	N	005870	5000	705 억	3183386	N	N	7	N	00	N
25	20240828	090215	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7420	-50	5	-0.67	107589940	14475	1.87	7420	7470	7420	9710	5230	7470	7431.36	22.55	5554	7756	7612	7496	7352	7236	7555	7295	706	2240	5000	4630	10	1	14116015	1047	5.86	0.62	12	0.10	1266.00	12051.00	11160	20240806	-33.51	4530	20231005	63.80	11160	-33.51	20240806	6080	22.04	20240712	11160	-33.51	20240806	4530	63.80	20231005	5.95	N	005870	5000	705 억	3183386	N	N	7	N	00	N
26	20240827	160212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7470	-140	5	-1.84	5659812130	756019	20.87	7600	7640	7380	9890	5330	7610	7486.28	21.52	150939	8410	8010	7790	7390	7170	7900	7280	706	2280	5000	4710	10	1	14116015	1054	5.90	0.62	12	5.36	1266.00	12051.00	11160	20240806	-33.06	4530	20231005	64.90	11160	-33.06	20240806	6080	22.86	20240712	11160	-33.06	20240806	4530	64.90	20231005	5.81	N	005870	5000	705 억	3037110	N	N	7	N	00	N
27	20240827	150211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7440	-170	5	-2.23	5288858810	706310	19.49	7600	7640	7380	9890	5330	7610	7487.93	21.52	123206	8410	8010	7790	7390	7170	7900	7280	706	2280	5000	4710	10	1	14116015	1050	5.88	0.62	12	5.00	1266.00	12051.00	11160	20240806	-33.33	4530	20231005	64.24	11160	-33.33	20240806	6080	22.37	20240712	11160	-33.33	20240806	4530	64.24	20231005	5.81	N	005870	5000	705 억	3037110	N	N	0	N	00	N
28	20240827	140211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7410	-200	5	-2.63	4775845800	637101	17.58	7600	7640	7380	9890	5330	7610	7496.13	21.52	102775	8410	8010	7790	7390	7170	7900	7280	706	2280	5000	4710	10	1	14116015	1046	5.85	0.61	12	4.51	1266.00	12051.00	11160	20240806	-33.60	4530	20231005	63.58	11160	-33.60	20240806	6080	21.88	20240712	11160	-33.60	20240806	4530	63.58	20231005	5.81	N	005870	5000	705 억	3037110	N	N	0	N	00	N
29	20240827	130211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7460	-150	5	-1.97	4427964450	590173	16.29	7600	7640	7390	9890	5330	7610	7502.74	21.52	99464	8410	8010	7790	7390	7170	7900	7280	706	2280	5000	4710	10	1	14116015	1053	5.89	0.62	12	4.18	1266.00	12051.00	11160	20240806	-33.15	4530	20231005	64.68	11160	-33.15	20240806	6080	22.70	20240712	11160	-33.15	20240806	4530	64.68	20231005	5.81	N	005870	5000	705 억	3037110	N	N	0	N	00	N
30	20240827	120212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7450	-160	5	-2.10	3999826460	532499	14.70	7600	7640	7390	9890	5330	7610	7511.34	21.52	100571	8410	8010	7790	7390	7170	7900	7280	706	2280	5000	4710	10	1	14116015	1052	5.88	0.62	12	3.77	1266.00	12051.00	11160	20240806	-33.24	4530	20231005	64.46	11160	-33.24	20240806	6080	22.53	20240712	11160	-33.24	20240806	4530	64.46	20231005	5.81	N	005870	5000	705 억	3037110	N	N	0	N	00	N
31	20240827	110214	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7480	-130	5	-1.71	3685044420	490204	13.53	7600	7640	7390	9890	5330	7610	7517.28	21.52	108485	8410	8010	7790	7390	7170	7900	7280	706	2280	5000	4710	10	1	14116015	1056	5.91	0.62	12	3.47	1266.00	12051.00	11160	20240806	-32.97	4530	20231005	65.12	11160	-32.97	20240806	6080	23.03	20240712	11160	-32.97	20240806	4530	65.12	20231005	5.81	N	005870	5000	705 억	3037110	N	N	0	N	00	N
32	20240827	100211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7580	-30	5	-0.39	2951018240	392084	10.82	7600	7640	7390	9890	5330	7610	7526.40	21.52	98439	8410	8010	7790	7390	7170	7900	7280	706	2280	5000	4710	10	1	14116015	1070	5.99	0.63	12	2.78	1266.00	12051.00	11160	20240806	-32.08	4530	20231005	67.33	11160	-32.08	20240806	6080	24.67	20240712	11160	-32.08	20240806	4530	67.33	20231005	5.81	N	005870	5000	705 억	3037110	N	N	0	N	00	N
33	20240827	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7580	-30	5	-0.39	303325410	39909	1.10	7600	7630	7560	9890	5330	7610	7600.31	21.52	9414	8410	8010	7790	7390	7170	7900	7280	706	2280	5000	4710	10	1	14116015	1070	5.99	0.63	12	0.28	1266.00	12051.00	11160	20240806	-32.08	4530	20231005	67.33	11160	-32.08	20240806	6080	24.67	20240712	11160	-32.08	20240806	4530	67.33	20231005	5.81	N	005870	5000	705 억	3037110	N	N	0	N	00	N
34	20240826	160209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7610	40	2	0.53	28318926410	3587989	682.81	7860	8190	7570	9840	5300	7570	7892.91	23.87	-324612	7850	7710	7610	7470	7370	7660	7420	706	2270	5000	4690	10	1	14116015	1074	6.01	0.63	12	25.42	1266.00	12051.00	11160	20240806	-31.81	4530	20231005	67.99	11160	-31.81	20240806	6080	25.16	20240712	11160	-31.81	20240806	4530	67.99	20231005	5.63	N	005870	5000	705 억	3368960	N	N	0	N	00	N
35	20240826	150211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7650	80	2	1.06	27370337130	3463200	659.06	7860	8190	7600	9840	5300	7570	7903.25	23.87	-345881	7850	7710	7610	7470	7370	7660	7420	706	2270	5000	4690	10	1	14116015	1080	6.04	0.63	12	24.53	1266.00	12051.00	11160	20240806	-31.45	4530	20231005	68.87	11160	-31.45	20240806	6080	25.82	20240712	11160	-31.45	20240806	4530	68.87	20231005	5.63	N	005870	5000	705 억	3368960	N	N	0	N	00	N
36	20240826	140211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7770	200	2	2.64	25309446400	3194834	607.99	7860	8190	7660	9840	5300	7570	7922.06	23.87	-336277	7850	7710	7610	7470	7370	7660	7420	706	2270	5000	4690	10	1	14116015	1097	6.14	0.64	12	22.63	1266.00	12051.00	11160	20240806	-30.38	4530	20231005	71.52	11160	-30.38	20240806	6080	27.80	20240712	11160	-30.38	20240806	4530	71.52	20231005	5.63	N	005870	5000	705 억	3368960	N	N	0	N	00	N
37	20240826	130212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7840	270	2	3.57	24240316830	3057914	581.94	7860	8190	7660	9840	5300	7570	7927.15	23.87	-329202	7850	7710	7610	7470	7370	7660	7420	706	2270	5000	4690	10	1	14116015	1107	6.19	0.65	12	21.66	1266.00	12051.00	11160	20240806	-29.75	4530	20231005	73.07	11160	-29.75	20240806	6080	28.95	20240712	11160	-29.75	20240806	4530	73.07	20231005	5.63	N	005870	5000	705 억	3368960	N	N	0	N	00	N
38	20240826	120210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7990	420	2	5.55	22558438750	2843978	541.22	7860	8190	7660	9840	5300	7570	7932.08	23.87	-314591	7850	7710	7610	7470	7370	7660	7420	706	2270	5000	4690	10	1	14116015	1128	6.31	0.66	12	20.15	1266.00	12051.00	11160	20240806	-28.41	4530	20231005	76.38	11160	-28.41	20240806	6080	31.41	20240712	11160	-28.41	20240806	4530	76.38	20231005	5.63	N	005870	5000	705 억	3368960	N	N	0	N	00	N
39	20240826	110211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7810	240	2	3.17	14279690280	1814948	345.39	7860	8060	7660	9840	5300	7570	7867.93	23.87	-245518	7850	7710	7610	7470	7370	7660	7420	706	2270	5000	4690	10	1	14116015	1102	6.17	0.65	12	12.86	1266.00	12051.00	11160	20240806	-30.02	4530	20231005	72.41	11160	-30.02	20240806	6080	28.45	20240712	11160	-30.02	20240806	4530	72.41	20231005	5.63	N	005870	5000	705 억	3368960	N	N	0	N	00	N
40	20240826	100211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7970	400	2	5.28	11418352450	1451380	276.20	7860	8060	7660	9840	5300	7570	7867.37	23.87	-186181	7850	7710	7610	7470	7370	7660	7420	706	2270	5000	4690	10	1	14116015	1125	6.30	0.66	12	10.28	1266.00	12051.00	11160	20240806	-28.58	4530	20231005	75.94	11160	-28.58	20240806	6080	31.09	20240712	11160	-28.58	20240806	4530	75.94	20231005	5.63	N	005870	5000	705 억	3368960	N	N	0	N	00	N
41	20240826	090210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7880	310	2	4.10	2747412560	348051	66.24	7860	8000	7830	9840	5300	7570	7894.30	23.87	-38418	7850	7710	7610	7470	7370	7660	7420	706	2270	5000	4690	10	1	14116015	1112	6.22	0.65	12	2.47	1266.00	12051.00	11160	20240806	-29.39	4530	20231005	73.95	11160	-29.39	20240806	6080	29.61	20240712	11160	-29.39	20240806	4530	73.95	20231005	5.63	N	005870	5000	705 억	3368960	N	N	0	N	00	N
42	20240823	160212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7570	-230	5	-2.95	3809470820	501774	54.49	7720	7750	7510	10140	5460	7800	7591.95	23.50	51486	8393	8096	7833	7536	7273	7965	7405	706	2340	5000	4830	10	1	14116015	1069	5.98	0.63	12	3.55	1266.00	12051.00	11160	20240806	-32.17	4530	20231005	67.11	11160	-32.17	20240806	6080	24.51	20240712	11160	-32.17	20240806	4530	67.11	20231005	5.14	N	005870	5000	705 억	3317812	N	N	0	N	00	N
43	20240823	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7570	-230	5	-2.95	3366840600	443265	48.13	7720	7750	7510	10140	5460	7800	7595.42	23.50	33904	8393	8096	7833	7536	7273	7965	7405	706	2340	5000	4830	10	1	14116015	1069	5.98	0.63	12	3.14	1266.00	12051.00	11160	20240806	-32.17	4530	20231005	67.11	11160	-32.17	20240806	6080	24.51	20240712	11160	-32.17	20240806	4530	67.11	20231005	5.14	N	005870	5000	705 억	3317812	N	N	0	N	00	N
44	20240823	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7570	-230	5	-2.95	2915821450	383562	41.65	7720	7750	7510	10140	5460	7800	7601.81	23.50	24372	8393	8096	7833	7536	7273	7965	7405	706	2340	5000	4830	10	1	14116015	1069	5.98	0.63	12	2.72	1266.00	12051.00	11160	20240806	-32.17	4530	20231005	67.11	11160	-32.17	20240806	6080	24.51	20240712	11160	-32.17	20240806	4530	67.11	20231005	5.14	N	005870	5000	705 억	3317812	N	N	0	N	00	N
45	20240823	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7540	-260	5	-3.33	2601397880	342095	37.15	7720	7750	7510	10140	5460	7800	7604.15	23.50	9915	8393	8096	7833	7536	7273	7965	7405	706	2340	5000	4830	10	1	14116015	1064	5.96	0.63	12	2.42	1266.00	12051.00	11160	20240806	-32.44	4530	20231005	66.45	11160	-32.44	20240806	6080	24.01	20240712	11160	-32.44	20240806	4530	66.45	20231005	5.14	N	005870	5000	705 억	3317812	N	N	0	N	00	N
46	20240823	120211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7600	-200	5	-2.56	2082021190	273263	29.67	7720	7750	7550	10140	5460	7800	7618.93	23.50	4362	8393	8096	7833	7536	7273	7965	7405	706	2340	5000	4830	10	1	14116015	1073	6.00	0.63	12	1.94	1266.00	12051.00	11160	20240806	-31.90	4530	20231005	67.77	11160	-31.90	20240806	6080	25.00	20240712	11160	-31.90	20240806	4530	67.77	20231005	5.14	N	005870	5000	705 억	3317812	N	N	0	N	00	N
47	20240823	110212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7560	-240	5	-3.08	1795654030	235525	25.58	7720	7750	7550	10140	5460	7800	7623.84	23.50	4169	8393	8096	7833	7536	7273	7965	7405	706	2340	5000	4830	10	1	14116015	1067	5.97	0.63	12	1.67	1266.00	12051.00	11160	20240806	-32.26	4530	20231005	66.89	11160	-32.26	20240806	6080	24.34	20240712	11160	-32.26	20240806	4530	66.89	20231005	5.14	N	005870	5000	705 억	3317812	N	N	0	N	00	N
48	20240823	100210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7580	-220	5	-2.82	1256841960	164485	17.86	7720	7750	7580	10140	5460	7800	7640.80	23.50	13137	8393	8096	7833	7536	7273	7965	7405	706	2340	5000	4830	10	1	14116015	1070	5.99	0.63	12	1.17	1266.00	12051.00	11160	20240806	-32.08	4530	20231005	67.33	11160	-32.08	20240806	6080	24.67	20240712	11160	-32.08	20240806	4530	67.33	20231005	5.14	N	005870	5000	705 억	3317812	N	N	0	N	00	N
49	20240823	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7670	-130	5	-1.67	168278370	21844	2.37	7720	7740	7670	10140	5460	7800	7702.40	23.50	8691	8393	8096	7833	7536	7273	7965	7405	706	2340	5000	4830	10	1	14116015	1083	6.06	0.64	12	0.15	1266.00	12051.00	11160	20240806	-31.27	4530	20231005	69.32	11160	-31.27	20240806	6080	26.15	20240712	11160	-31.27	20240806	4530	69.32	20231005	5.14	N	005870	5000	705 억	3317812	N	N	0	N	00	N
50	20240822	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7800	-60	5	-0.76	7075077870	904182	118.90	7990	8130	7570	10210	5510	7860	7824.80	23.88	-58918	8126	7992	7836	7702	7546	7915	7625	706	2350	5000	4870	10	1	14116015	1101	6.16	0.65	12	6.41	1266.00	12051.00	11160	20240806	-30.11	4530	20231005	72.19	11160	-30.11	20240806	6080	28.29	20240712	11160	-30.11	20240806	4530	72.19	20231005	4.91	N	005870	5000	705 억	3371342	N	N	334	N	00	N
51	20240822	150211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7780	-80	5	-1.02	6302616510	805394	105.91	7990	8130	7570	10210	5510	7860	7825.44	23.88	-51848	8126	7992	7836	7702	7546	7915	7625	706	2350	5000	4870	10	1	14116015	1098	6.15	0.65	12	5.71	1266.00	12051.00	11160	20240806	-30.29	4530	20231005	71.74	11160	-30.29	20240806	6080	27.96	20240712	11160	-30.29	20240806	4530	71.74	20231005	4.91	N	005870	5000	705 억	3371342	N	N	334	N	00	N
52	20240822	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7710	-150	5	-1.91	5710048740	728689	95.82	7990	8130	7570	10210	5510	7860	7836.01	23.88	-60505	8126	7992	7836	7702	7546	7915	7625	706	2350	5000	4870	10	1	14116015	1088	6.09	0.64	12	5.16	1266.00	12051.00	11160	20240806	-30.91	4530	20231005	70.20	11160	-30.91	20240806	6080	26.81	20240712	11160	-30.91	20240806	4530	70.20	20231005	4.91	N	005870	5000	705 억	3371342	N	N	334	N	00	N
53	20240822	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7650	-210	5	-2.67	5307742030	676283	88.93	7990	8130	7570	10210	5510	7860	7848.38	23.88	-82058	8126	7992	7836	7702	7546	7915	7625	706	2350	5000	4870	10	1	14116015	1080	6.04	0.63	12	4.79	1266.00	12051.00	11160	20240806	-31.45	4530	20231005	68.87	11160	-31.45	20240806	6080	25.82	20240712	11160	-31.45	20240806	4530	68.87	20231005	4.91	N	005870	5000	705 억	3371342	N	N	334	N	00	N
54	20240822	120212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7640	-220	5	-2.80	4779079920	606873	79.80	7990	8130	7610	10210	5510	7860	7874.96	23.88	-106323	8126	7992	7836	7702	7546	7915	7625	706	2350	5000	4870	10	1	14116015	1078	6.03	0.63	12	4.30	1266.00	12051.00	11160	20240806	-31.54	4530	20231005	68.65	11160	-31.54	20240806	6080	25.66	20240712	11160	-31.54	20240806	4530	68.65	20231005	4.91	N	005870	5000	705 억	3371342	N	N	334	N	00	N
55	20240822	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7700	-160	5	-2.04	3985021730	503265	66.18	7990	8130	7700	10210	5510	7860	7918.51	23.88	-88776	8126	7992	7836	7702	7546	7915	7625	706	2350	5000	4870	10	1	14116015	1087	6.08	0.64	12	3.57	1266.00	12051.00	11160	20240806	-31.00	4530	20231005	69.98	11160	-31.00	20240806	6080	26.64	20240712	11160	-31.00	20240806	4530	69.98	20231005	4.91	N	005870	5000	705 억	3371342	N	N	334	N	00	N
56	20240822	100212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7770	-90	5	-1.15	3210910950	403279	53.03	7990	8130	7750	10210	5510	7860	7962.39	23.88	-73718	8126	7992	7836	7702	7546	7915	7625	706	2350	5000	4870	10	1	14116015	1097	6.14	0.64	12	2.86	1266.00	12051.00	11160	20240806	-30.38	4530	20231005	71.52	11160	-30.38	20240806	6080	27.80	20240712	11160	-30.38	20240806	4530	71.52	20231005	4.91	N	005870	5000	705 억	3371342	N	N	334	N	00	N
57	20240822	090210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7990	130	2	1.65	789134040	98644	12.97	7990	8040	7950	10210	5510	7860	8001.95	23.88	-424	8126	7992	7836	7702	7546	7915	7625	706	2350	5000	4870	10	1	14116015	1128	6.31	0.66	12	0.70	1266.00	12051.00	11160	20240806	-28.41	4530	20231005	76.38	11160	-28.41	20240806	6080	31.41	20240712	11160	-28.41	20240806	4530	76.38	20231005	4.91	N	005870	5000	705 억	3371342	N	N	334	N	00	N
58	20240821	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7860	-50	5	-0.63	5798477510	742655	83.78	7910	7970	7680	10280	5540	7910	7807.36	23.92	-3680	8256	8082	7976	7802	7696	8030	7750	706	2370	5000	4900	10	1	14116015	1110	6.21	0.65	12	5.26	1266.00	12051.00	11160	20240806	-29.57	4530	20231005	73.51	11160	-29.57	20240806	6080	29.28	20240712	11160	-29.57	20240806	4530	73.51	20231005	4.31	N	005870	5000	705 억	3376889	N	N	334	N	00	N
59	20240821	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7860	-50	5	-0.63	5402256040	692266	78.10	7910	7970	7680	10280	5540	7910	7803.51	23.92	-61	8256	8082	7976	7802	7696	8030	7750	706	2370	5000	4900	10	1	14116015	1110	6.21	0.65	12	4.90	1266.00	12051.00	11160	20240806	-29.57	4530	20231005	73.51	11160	-29.57	20240806	6080	29.28	20240712	11160	-29.57	20240806	4530	73.51	20231005	4.31	N	005870	5000	705 억	3376889	N	N	15	N	00	N
60	20240821	140208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7800	-110	5	-1.39	3906747470	501744	56.60	7910	7970	7680	10280	5540	7910	7785.99	23.92	32362	8256	8082	7976	7802	7696	8030	7750	706	2370	5000	4900	10	1	14116015	1101	6.16	0.65	12	3.55	1266.00	12051.00	11160	20240806	-30.11	4530	20231005	72.19	11160	-30.11	20240806	6080	28.29	20240712	11160	-30.11	20240806	4530	72.19	20231005	4.31	N	005870	5000	705 억	3376889	N	N	15	N	00	N
61	20240821	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7780	-130	5	-1.64	3699456340	475070	53.60	7910	7970	7680	10280	5540	7910	7786.81	23.92	36498	8256	8082	7976	7802	7696	8030	7750	706	2370	5000	4900	10	1	14116015	1098	6.15	0.65	12	3.37	1266.00	12051.00	11160	20240806	-30.29	4530	20231005	71.74	11160	-30.29	20240806	6080	27.96	20240712	11160	-30.29	20240806	4530	71.74	20231005	4.31	N	005870	5000	705 억	3376889	N	N	15	N	00	N
62	20240821	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7760	-150	5	-1.90	3424507610	439727	49.61	7910	7970	7680	10280	5540	7910	7787.41	23.92	48688	8256	8082	7976	7802	7696	8030	7750	706	2370	5000	4900	10	1	14116015	1095	6.13	0.64	12	3.12	1266.00	12051.00	11160	20240806	-30.47	4530	20231005	71.30	11160	-30.47	20240806	6080	27.63	20240712	11160	-30.47	20240806	4530	71.30	20231005	4.31	N	005870	5000	705 억	3376889	N	N	15	N	00	N
63	20240821	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7700	-210	5	-2.65	3056650480	392260	44.25	7910	7970	7680	10280	5540	7910	7791.98	23.92	46947	8256	8082	7976	7802	7696	8030	7750	706	2370	5000	4900	10	1	14116015	1087	6.08	0.64	12	2.78	1266.00	12051.00	11160	20240806	-31.00	4530	20231005	69.98	11160	-31.00	20240806	6080	26.64	20240712	11160	-31.00	20240806	4530	69.98	20231005	4.31	N	005870	5000	705 억	3376889	N	N	15	N	00	N
64	20240821	100211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7800	-110	5	-1.39	2242416480	286977	32.38	7910	7970	7710	10280	5540	7910	7813.45	23.92	44516	8256	8082	7976	7802	7696	8030	7750	706	2370	5000	4900	10	1	14116015	1101	6.16	0.65	12	2.03	1266.00	12051.00	11160	20240806	-30.11	4530	20231005	72.19	11160	-30.11	20240806	6080	28.29	20240712	11160	-30.11	20240806	4530	72.19	20231005	4.31	N	005870	5000	705 억	3376889	N	N	15	N	00	N
65	20240821	090209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7880	-30	5	-0.38	241117230	30487	3.44	7910	7970	7870	10280	5540	7910	7908.80	23.92	-1444	8256	8082	7976	7802	7696	8030	7750	706	2370	5000	4900	10	1	14116015	1112	6.22	0.65	12	0.22	1266.00	12051.00	11160	20240806	-29.39	4530	20231005	73.95	11160	-29.39	20240806	6080	29.61	20240712	11160	-29.39	20240806	4530	73.95	20231005	4.31	N	005870	5000	705 억	3376889	N	N	15	N	00	N
66	20240820	160208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7910	-350	5	-4.24	6780431080	848194	113.22	8060	8150	7870	10730	5790	8260	7994.63	23.42	73569	8526	8392	8236	8102	7946	8460	8170	706	2470	5000	5120	10	1	14116015	1117	6.25	0.66	12	6.01	1266.00	12051.00	11160	20240806	-29.12	4530	20231005	74.61	11160	-29.12	20240806	6080	30.10	20240712	11160	-29.12	20240806	4530	74.61	20231005	3.94	N	005870	5000	705 억	3306148	N	N	15	N	00	N
67	20240820	150210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7970	-290	5	-3.51	6119382830	764780	102.08	8060	8150	7870	10730	5790	8260	8001.13	23.42	61556	8526	8392	8236	8102	7946	8460	8170	706	2470	5000	5120	10	1	14116015	1125	6.30	0.66	12	5.42	1266.00	12051.00	11160	20240806	-28.58	4530	20231005	75.94	11160	-28.58	20240806	6080	31.09	20240712	11160	-28.58	20240806	4530	75.94	20231005	3.94	N	005870	5000	705 억	3306148	N	N	21	N	00	N
68	20240820	140210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7960	-300	5	-3.63	5695629970	711682	94.99	8060	8150	7870	10730	5790	8260	8002.67	23.42	50962	8526	8392	8236	8102	7946	8460	8170	706	2470	5000	5120	10	1	14116015	1124	6.29	0.66	12	5.04	1266.00	12051.00	11160	20240806	-28.67	4530	20231005	75.72	11160	-28.67	20240806	6080	30.92	20240712	11160	-28.67	20240806	4530	75.72	20231005	3.94	N	005870	5000	705 억	3306148	N	N	21	N	00	N
69	20240820	130209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7900	-360	5	-4.36	5161852410	644374	86.01	8060	8150	7870	10730	5790	8260	8010.23	23.42	59949	8526	8392	8236	8102	7946	8460	8170	706	2470	5000	5120	10	1	14116015	1115	6.24	0.66	12	4.56	1266.00	12051.00	11160	20240806	-29.21	4530	20231005	74.39	11160	-29.21	20240806	6080	29.93	20240712	11160	-29.21	20240806	4530	74.39	20231005	3.94	N	005870	5000	705 억	3306148	N	N	21	N	00	N
70	20240820	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7960	-300	5	-3.63	4626896960	576879	77.00	8060	8150	7900	10730	5790	8260	8020.13	23.42	54582	8526	8392	8236	8102	7946	8460	8170	706	2470	5000	5120	10	1	14116015	1124	6.29	0.66	12	4.09	1266.00	12051.00	11160	20240806	-28.67	4530	20231005	75.72	11160	-28.67	20240806	6080	30.92	20240712	11160	-28.67	20240806	4530	75.72	20231005	3.94	N	005870	5000	705 억	3306148	N	N	21	N	00	N
71	20240820	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7940	-320	5	-3.87	4082724270	508472	67.87	8060	8150	7900	10730	5790	8260	8028.92	23.42	44356	8526	8392	8236	8102	7946	8460	8170	706	2470	5000	5120	10	1	14116015	1121	6.27	0.66	12	3.60	1266.00	12051.00	11160	20240806	-28.85	4530	20231005	75.28	11160	-28.85	20240806	6080	30.59	20240712	11160	-28.85	20240806	4530	75.28	20231005	3.94	N	005870	5000	705 억	3306148	N	N	21	N	00	N
72	20240820	100209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8050	-210	5	-2.54	2393231570	296773	39.61	8060	8150	8000	10730	5790	8260	8063.48	23.42	44336	8526	8392	8236	8102	7946	8460	8170	706	2470	5000	5120	10	1	14116015	1136	6.36	0.67	12	2.10	1266.00	12051.00	11160	20240806	-27.87	4530	20231005	77.70	11160	-27.87	20240806	6080	32.40	20240712	11160	-27.87	20240806	4530	77.70	20231005	3.94	N	005870	5000	705 억	3306148	N	N	21	N	00	N
73	20240820	090209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8070	-190	5	-2.30	936305910	116430	15.54	8060	8090	8000	10730	5790	8260	8039.78	23.42	14930	8526	8392	8236	8102	7946	8460	8170	706	2470	5000	5120	10	1	14116015	1139	6.37	0.67	12	0.82	1266.00	12051.00	11160	20240806	-27.69	4530	20231005	78.15	11160	-27.69	20240806	6080	32.73	20240712	11160	-27.69	20240806	4530	78.15	20231005	3.94	N	005870	5000	705 억	3306148	N	N	21	N	00	N
74	20240819	160208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8260	-120	5	-1.43	5936263000	724450	44.45	8220	8370	8080	10890	5870	8380	8193.36	23.49	-10151	8920	8650	8390	8120	7860	8520	7990	706	2510	5000	5190	10	1	14116015	1166	6.52	0.69	12	5.13	1266.00	12051.00	11160	20240806	-25.99	4530	20231005	82.34	11160	-25.99	20240806	6080	35.86	20240712	11160	-25.99	20240806	4530	82.34	20231005	2.66	N	005870	5000	705 억	3316047	N	N	21	N	00	N
75	20240819	150208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8230	-150	5	-1.79	5490549160	670372	41.13	8220	8370	8080	10890	5870	8380	8190.18	23.49	-8994	8920	8650	8390	8120	7860	8520	7990	706	2510	5000	5190	10	1	14116015	1162	6.50	0.68	12	4.75	1266.00	12051.00	11160	20240806	-26.25	4530	20231005	81.68	11160	-26.25	20240806	6080	35.36	20240712	11160	-26.25	20240806	4530	81.68	20231005	2.66	N	005870	5000	705 억	3316047	N	N	42	N	00	N
76	20240819	140209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8160	-220	5	-2.63	4596167930	561339	34.44	8220	8370	8080	10890	5870	8380	8187.72	23.49	9479	8920	8650	8390	8120	7860	8520	7990	706	2510	5000	5190	10	1	14116015	1152	6.45	0.68	12	3.98	1266.00	12051.00	11160	20240806	-26.88	4530	20231005	80.13	11160	-26.88	20240806	6080	34.21	20240712	11160	-26.88	20240806	4530	80.13	20231005	2.66	N	005870	5000	705 억	3316047	N	N	42	N	00	N
77	20240819	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8140	-240	5	-2.86	4029448710	491583	30.16	8220	8370	8080	10890	5870	8380	8196.73	23.49	17122	8920	8650	8390	8120	7860	8520	7990	706	2510	5000	5190	10	1	14116015	1149	6.43	0.68	12	3.48	1266.00	12051.00	11160	20240806	-27.06	4530	20231005	79.69	11160	-27.06	20240806	6080	33.88	20240712	11160	-27.06	20240806	4530	79.69	20231005	2.66	N	005870	5000	705 억	3316047	N	N	42	N	00	N
78	20240819	120208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8120	-260	5	-3.10	3697131030	450710	27.65	8220	8370	8080	10890	5870	8380	8202.74	23.49	18662	8920	8650	8390	8120	7860	8520	7990	706	2510	5000	5190	10	1	14116015	1146	6.41	0.67	12	3.19	1266.00	12051.00	11160	20240806	-27.24	4530	20231005	79.25	11160	-27.24	20240806	6080	33.55	20240712	11160	-27.24	20240806	4530	79.25	20231005	2.66	N	005870	5000	705 억	3316047	N	N	42	N	00	N
79	20240819	110209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8150	-230	5	-2.74	3145330000	382740	23.48	8220	8370	8100	10890	5870	8380	8217.75	23.49	23287	8920	8650	8390	8120	7860	8520	7990	706	2510	5000	5190	10	1	14116015	1150	6.44	0.68	12	2.71	1266.00	12051.00	11160	20240806	-26.97	4530	20231005	79.91	11160	-26.97	20240806	6080	34.05	20240712	11160	-26.97	20240806	4530	79.91	20231005	2.66	N	005870	5000	705 억	3316047	N	N	42	N	00	N
80	20240819	100209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8180	-200	5	-2.39	2166539670	262629	16.11	8220	8370	8160	10890	5870	8380	8249.22	23.49	20997	8920	8650	8390	8120	7860	8520	7990	706	2510	5000	5190	10	1	14116015	1155	6.46	0.68	12	1.86	1266.00	12051.00	11160	20240806	-26.70	4530	20231005	80.57	11160	-26.70	20240806	6080	34.54	20240712	11160	-26.70	20240806	4530	80.57	20231005	2.66	N	005870	5000	705 억	3316047	N	N	42	N	00	N
81	20240819	090208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8300	-80	5	-0.95	551220170	66743	4.10	8220	8370	8210	10890	5870	8380	8258.08	23.49	14043	8920	8650	8390	8120	7860	8520	7990	706	2510	5000	5190	10	1	14116015	1172	6.56	0.69	12	0.47	1266.00	12051.00	11160	20240806	-25.63	4530	20231005	83.22	11160	-25.63	20240806	6080	36.51	20240712	11160	-25.63	20240806	4530	83.22	20231005	2.66	N	005870	5000	705 억	3316047	N	N	42	N	00	N
82	20240816	160207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8380	-640	5	-7.10	13266129080	1587029	109.19	8610	8660	8130	11720	6320	9020	8359.02	23.11	57888	9506	9262	8946	8702	8386	9385	8825	706	2700	5000	5590	10	1	14116015	1183	6.62	0.70	12	11.24	1266.00	12051.00	11160	20240806	-24.91	4530	20231005	84.99	11160	-24.91	20240806	6080	37.83	20240712	11160	-24.91	20240806	4530	84.99	20231005	3.17	N	005870	5000	705 억	3262697	N	N	42	N	00	N
83	20240816	150209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8380	-640	5	-7.10	12167566650	1455839	100.17	8610	8660	8130	11720	6320	9020	8357.72	23.11	38740	9506	9262	8946	8702	8386	9385	8825	706	2700	5000	5590	10	1	14116015	1183	6.62	0.70	12	10.31	1266.00	12051.00	11160	20240806	-24.91	4530	20231005	84.99	11160	-24.91	20240806	6080	37.83	20240712	11160	-24.91	20240806	4530	84.99	20231005	3.17	N	005870	5000	705 억	3262697	N	N	1	N	00	N
84	20240816	140209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8310	-710	5	-7.87	10087734970	1207216	83.06	8610	8660	8130	11720	6320	9020	8356.13	23.11	7285	9506	9262	8946	8702	8386	9385	8825	706	2700	5000	5590	10	1	14116015	1173	6.56	0.69	12	8.55	1266.00	12051.00	11160	20240806	-25.54	4530	20231005	83.44	11160	-25.54	20240806	6080	36.68	20240712	11160	-25.54	20240806	4530	83.44	20231005	3.17	N	005870	5000	705 억	3262697	N	N	1	N	00	N
85	20240816	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8230	-790	5	-8.76	9560598900	1143202	78.66	8610	8660	8130	11720	6320	9020	8362.93	23.11	-3479	9506	9262	8946	8702	8386	9385	8825	706	2700	5000	5590	10	1	14116015	1162	6.50	0.68	12	8.10	1266.00	12051.00	11160	20240806	-26.25	4530	20231005	81.68	11160	-26.25	20240806	6080	35.36	20240712	11160	-26.25	20240806	4530	81.68	20231005	3.17	N	005870	5000	705 억	3262697	N	N	1	N	00	N
86	20240816	120208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8210	-810	5	-8.98	8236294980	981574	67.53	8610	8660	8210	11720	6320	9020	8390.83	23.11	-15947	9506	9262	8946	8702	8386	9385	8825	706	2700	5000	5590	10	1	14116015	1159	6.48	0.68	12	6.95	1266.00	12051.00	11160	20240806	-26.43	4530	20231005	81.24	11160	-26.43	20240806	6080	35.03	20240712	11160	-26.43	20240806	4530	81.24	20231005	3.17	N	005870	5000	705 억	3262697	N	N	1	N	00	N
87	20240816	110208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8370	-650	5	-7.21	6882429980	818490	56.31	8610	8660	8250	11720	6320	9020	8408.60	23.11	1076	9506	9262	8946	8702	8386	9385	8825	706	2700	5000	5590	10	1	14116015	1182	6.61	0.69	12	5.80	1266.00	12051.00	11160	20240806	-25.00	4530	20231005	84.77	11160	-25.00	20240806	6080	37.66	20240712	11160	-25.00	20240806	4530	84.77	20231005	3.17	N	005870	5000	705 억	3262697	N	N	1	N	00	N
88	20240816	100207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8430	-590	5	-6.54	4742757390	561594	38.64	8610	8660	8360	11720	6320	9020	8445.05	23.11	-21439	9506	9262	8946	8702	8386	9385	8825	706	2700	5000	5590	10	1	14116015	1190	6.66	0.70	12	3.98	1266.00	12051.00	11160	20240806	-24.46	4530	20231005	86.09	11160	-24.46	20240806	6080	38.65	20240712	11160	-24.46	20240806	4530	86.09	20231005	3.17	N	005870	5000	705 억	3262697	N	N	1	N	00	N
89	20240816	090208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8430	-590	5	-6.54	1378424620	161667	11.12	8610	8660	8420	11720	6320	9020	8525.96	23.11	-8054	9506	9262	8946	8702	8386	9385	8825	706	2700	5000	5590	10	1	14116015	1190	6.66	0.70	12	1.15	1266.00	12051.00	11160	20240806	-24.46	4530	20231005	86.09	11160	-24.46	20240806	6080	38.65	20240712	11160	-24.46	20240806	4530	86.09	20231005	3.17	N	005870	5000	705 억	3262697	N	N	1	N	00	N
90	20240814	160209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9020	-250	5	-2.70	12773977970	1425942	17.92	8830	9190	8630	12050	6490	9270	8957.34	22.32	112269	10490	9880	9460	8850	8430	9670	8640	706	2780	5000	5740	10	1	14116015	1273	7.12	0.75	12	10.10	1266.00	12051.00	11160	20240806	-19.18	4530	20231005	99.12	11160	-19.18	20240806	6080	48.36	20240712	11160	-19.18	20240806	4530	99.12	20231005	3.36	N	005870	5000	705 억	3150835	N	N	1	N	00	N
91	20240814	150208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9000	-270	5	-2.91	11491966550	1283702	16.13	8830	9190	8630	12050	6490	9270	8951.67	22.32	130548	10490	9880	9460	8850	8430	9670	8640	706	2780	5000	5740	10	1	14116015	1270	7.11	0.75	12	9.09	1266.00	12051.00	11160	20240806	-19.35	4530	20231005	98.68	11160	-19.35	20240806	6080	48.03	20240712	11160	-19.35	20240806	4530	98.68	20231005	3.36	N	005870	5000	705 억	3150835	N	N	3	N	00	N
92	20240814	140210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9000	-270	5	-2.91	10500734460	1173782	14.75	8830	9190	8630	12050	6490	9270	8945.47	22.32	127494	10490	9880	9460	8850	8430	9670	8640	706	2780	5000	5740	10	1	14116015	1270	7.11	0.75	12	8.32	1266.00	12051.00	11160	20240806	-19.35	4530	20231005	98.68	11160	-19.35	20240806	6080	48.03	20240712	11160	-19.35	20240806	4530	98.68	20231005	3.36	N	005870	5000	705 억	3150835	N	N	3	N	00	N
93	20240814	130209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8890	-380	5	-4.10	9395998180	1050803	13.21	8830	9190	8630	12050	6490	9270	8941.06	22.32	122446	10490	9880	9460	8850	8430	9670	8640	706	2780	5000	5740	10	1	14116015	1255	7.02	0.74	12	7.44	1266.00	12051.00	11160	20240806	-20.34	4530	20231005	96.25	11160	-20.34	20240806	6080	46.22	20240712	11160	-20.34	20240806	4530	96.25	20231005	3.36	N	005870	5000	705 억	3150835	N	N	3	N	00	N
94	20240814	120209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9060	-210	5	-2.27	7415550800	828007	10.41	8830	9190	8630	12050	6490	9270	8955.08	22.32	136663	10490	9880	9460	8850	8430	9670	8640	706	2780	5000	5740	10	1	14116015	1279	7.16	0.75	12	5.87	1266.00	12051.00	11160	20240806	-18.82	4530	20231005	100.00	11160	-18.82	20240806	6080	49.01	20240712	11160	-18.82	20240806	4530	100.00	20231005	3.36	N	005870	5000	705 억	3150835	N	N	3	N	00	N
95	20240814	110208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9130	-140	5	-1.51	6417389500	718137	9.03	8830	9190	8630	12050	6490	9270	8935.16	22.32	127184	10490	9880	9460	8850	8430	9670	8640	706	2780	5000	5740	10	1	14116015	1289	7.21	0.76	12	5.09	1266.00	12051.00	11160	20240806	-18.19	4530	20231005	101.55	11160	-18.19	20240806	6080	50.16	20240712	11160	-18.19	20240806	4530	101.55	20231005	3.36	N	005870	5000	705 억	3150835	N	N	3	N	00	N
96	20240814	100207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9120	-150	5	-1.62	4711510230	531239	6.68	8830	9130	8630	12050	6490	9270	8867.28	22.32	94256	10490	9880	9460	8850	8430	9670	8640	706	2780	5000	5740	10	1	14116015	1287	7.20	0.76	12	3.76	1266.00	12051.00	11160	20240806	-18.28	4530	20231005	101.32	11160	-18.28	20240806	6080	50.00	20240712	11160	-18.28	20240806	4530	101.32	20231005	3.36	N	005870	5000	705 억	3150835	N	N	3	N	00	N
97	20240814	090229	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8740	-530	5	-5.72	1461423570	166966	2.10	8830	8870	8630	12050	6490	9270	8746.07	22.32	2583	10490	9880	9460	8850	8430	9670	8640	706	2780	5000	5740	10	1	14116015	1234	6.90	0.73	12	1.18	1266.00	12051.00	11160	20240806	-21.68	4530	20231005	92.94	11160	-21.68	20240806	6080	43.75	20240712	11160	-21.68	20240806	4530	92.94	20231005	3.36	N	005870	5000	705 억	3150835	N	N	3	N	00	N
98	20240813	160207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9270	-10	5	-0.11	75897812010	7869975	368.25	9500	10070	9040	12060	6500	9280	9645.31	22.95	-84841	9660	9470	9160	8970	8660	9565	9065	706	2780	5000	5750	10	1	14116015	1309	7.32	0.77	12	55.75	1266.00	12051.00	11160	20240806	-16.94	4530	20231005	104.64	11160	-16.94	20240806	6080	52.47	20240712	11160	-16.94	20240806	4530	104.64	20231005	3.86	N	005870	5000	705 억	3238939	N	N	3	N	00	N
99	20240813	150207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9160	-120	5	-1.29	74431559440	7711146	360.81	9500	10070	9040	12060	6500	9280	9653.54	22.95	-129564	9660	9470	9160	8970	8660	9565	9065	706	2780	5000	5750	10	1	14116015	1293	7.24	0.76	12	54.63	1266.00	12051.00	11160	20240806	-17.92	4530	20231005	102.21	11160	-17.92	20240806	6080	50.66	20240712	11160	-17.92	20240806	4530	102.21	20231005	3.86	N	005870	5000	705 억	3238939	N	N	2	N	00	N
100	20240813	140206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9240	-40	5	-0.43	71562786120	7397143	346.12	9500	10070	9100	12060	6500	9280	9675.57	22.95	-164039	9660	9470	9160	8970	8660	9565	9065	706	2780	5000	5750	10	1	14116015	1304	7.30	0.77	12	52.40	1266.00	12051.00	11160	20240806	-17.20	4530	20231005	103.97	11160	-17.20	20240806	6080	51.97	20240712	11160	-17.20	20240806	4530	103.97	20231005	3.86	N	005870	5000	705 억	3238939	N	N	2	N	00	N
101	20240813	130208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9350	70	2	0.75	69702799540	7196269	336.72	9500	10070	9100	12060	6500	9280	9687.22	22.95	-163624	9660	9470	9160	8970	8660	9565	9065	706	2780	5000	5750	10	1	14116015	1320	7.39	0.78	12	50.98	1266.00	12051.00	11160	20240806	-16.22	4530	20231005	106.40	11160	-16.22	20240806	6080	53.78	20240712	11160	-16.22	20240806	4530	106.40	20231005	3.86	N	005870	5000	705 억	3238939	N	N	2	N	00	N
102	20240813	120207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9200	-80	5	-0.86	66777426090	6880092	321.93	9500	10070	9160	12060	6500	9280	9707.27	22.95	-175837	9660	9470	9160	8970	8660	9565	9065	706	2780	5000	5750	10	1	14116015	1299	7.27	0.76	12	48.74	1266.00	12051.00	11160	20240806	-17.56	4530	20231005	103.09	11160	-17.56	20240806	6080	51.32	20240712	11160	-17.56	20240806	4530	103.09	20231005	3.86	N	005870	5000	705 억	3238939	N	N	2	N	00	N
103	20240813	110206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9620	340	2	3.66	61671028540	6333285	296.34	9500	10070	9300	12060	6500	9280	9739.22	22.95	-172872	9660	9470	9160	8970	8660	9565	9065	706	2780	5000	5750	10	1	14116015	1358	7.60	0.80	12	44.87	1266.00	12051.00	11160	20240806	-13.80	4530	20231005	112.36	11160	-13.80	20240806	6080	58.22	20240712	11160	-13.80	20240806	4530	112.36	20231005	3.86	N	005870	5000	705 억	3238939	N	N	2	N	00	N
104	20240813	100206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9780	500	2	5.39	51931141670	5318125	248.84	9500	10070	9300	12060	6500	9280	9766.97	22.95	-180802	9660	9470	9160	8970	8660	9565	9065	706	2780	5000	5750	10	1	14116015	1381	7.73	0.81	12	37.67	1266.00	12051.00	11160	20240806	-12.37	4530	20231005	115.89	11160	-12.37	20240806	6080	60.86	20240712	11160	-12.37	20240806	4530	115.89	20231005	3.86	N	005870	5000	705 억	3238939	N	N	2	N	00	N
105	20240813	090206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9620	340	2	3.66	5283568460	550059	25.74	9500	9730	9500	12060	6500	9280	9619.19	22.95	-28948	9660	9470	9160	8970	8660	9565	9065	706	2780	5000	5750	10	1	14116015	1358	7.60	0.80	12	3.90	1266.00	12051.00	11160	20240806	-13.80	4530	20231005	112.36	11160	-13.80	20240806	6080	58.22	20240712	11160	-13.80	20240806	4530	112.36	20231005	3.86	N	005870	5000	705 억	3238939	N	N	2	N	00	N
106	20240812	160206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9280	0	3	0.00	18438133370	2022102	99.79	9050	9350	8850	12060	6500	9280	9117.96	23.49	-77734	9686	9482	9246	9042	8806	9585	9145	706	2780	5000	5750	10	1	14116015	1310	7.33	0.77	12	14.32	1266.00	12051.00	11160	20240806	-16.85	4530	20231005	104.86	11160	-16.85	20240806	6080	52.63	20240712	11160	-16.85	20240806	4530	104.86	20231005	4.69	N	005870	5000	705 억	3316173	N	N	2	N	00	N
107	20240812	150208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9280	0	3	0.00	16526302650	1816226	89.63	9050	9350	8850	12060	6500	9280	9099.17	23.49	-41978	9686	9482	9246	9042	8806	9585	9145	706	2780	5000	5750	10	1	14116015	1310	7.33	0.77	12	12.87	1266.00	12051.00	11160	20240806	-16.85	4530	20231005	104.86	11160	-16.85	20240806	6080	52.63	20240712	11160	-16.85	20240806	4530	104.86	20231005	4.69	N	005870	5000	705 억	3316173	N	N	0	N	00	N
108	20240812	140206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9100	-180	5	-1.94	12598289290	1390658	68.63	9050	9280	8850	12060	6500	9280	9059.09	23.49	-6319	9686	9482	9246	9042	8806	9585	9145	706	2780	5000	5750	10	1	14116015	1285	7.19	0.76	12	9.85	1266.00	12051.00	11160	20240806	-18.46	4530	20231005	100.88	11160	-18.46	20240806	6080	49.67	20240712	11160	-18.46	20240806	4530	100.88	20231005	4.69	N	005870	5000	705 억	3316173	N	N	0	N	00	N
109	20240812	130204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9170	-110	5	-1.19	11239971500	1242269	61.31	9050	9280	8850	12060	6500	9280	9047.77	23.49	7551	9686	9482	9246	9042	8806	9585	9145	706	2780	5000	5750	10	1	14116015	1294	7.24	0.76	12	8.80	1266.00	12051.00	11160	20240806	-17.83	4530	20231005	102.43	11160	-17.83	20240806	6080	50.82	20240712	11160	-17.83	20240806	4530	102.43	20231005	4.69	N	005870	5000	705 억	3316173	N	N	0	N	00	N
110	20240812	120206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9080	-200	5	-2.16	7859648790	874619	43.16	9050	9170	8850	12060	6500	9280	8986.07	23.49	35026	9686	9482	9246	9042	8806	9585	9145	706	2780	5000	5750	10	1	14116015	1282	7.17	0.75	12	6.20	1266.00	12051.00	11160	20240806	-18.64	4530	20231005	100.44	11160	-18.64	20240806	6080	49.34	20240712	11160	-18.64	20240806	4530	100.44	20231005	4.69	N	005870	5000	705 억	3316173	N	N	0	N	00	N
111	20240812	110205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9060	-220	5	-2.37	6661716330	742491	36.64	9050	9160	8850	12060	6500	9280	8971.75	23.49	38724	9686	9482	9246	9042	8806	9585	9145	706	2780	5000	5750	10	1	14116015	1279	7.16	0.75	12	5.26	1266.00	12051.00	11160	20240806	-18.82	4530	20231005	100.00	11160	-18.82	20240806	6080	49.01	20240712	11160	-18.82	20240806	4530	100.00	20231005	4.69	N	005870	5000	705 억	3316173	N	N	0	N	00	N
112	20240812	100205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8980	-300	5	-3.23	5144902960	573913	28.32	9050	9160	8850	12060	6500	9280	8964.12	23.49	43182	9686	9482	9246	9042	8806	9585	9145	706	2780	5000	5750	10	1	14116015	1268	7.09	0.75	12	4.07	1266.00	12051.00	11160	20240806	-19.53	4530	20231005	98.23	11160	-19.53	20240806	6080	47.70	20240712	11160	-19.53	20240806	4530	98.23	20231005	4.69	N	005870	5000	705 억	3316173	N	N	0	N	00	N
113	20240812	090203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8900	-380	5	-4.09	1174786330	130838	6.46	9050	9080	8870	12060	6500	9280	8976.91	23.49	-12201	9686	9482	9246	9042	8806	9585	9145	706	2780	5000	5750	10	1	14116015	1256	7.03	0.74	12	0.93	1266.00	12051.00	11160	20240806	-20.25	4530	20231005	96.47	11160	-20.25	20240806	6080	46.38	20240712	11160	-20.25	20240806	4530	96.47	20231005	4.69	N	005870	5000	705 억	3316173	N	N	0	N	00	N
114	20240809	160204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9280	-370	5	-3.83	17876248720	1933196	49.20	9060	9450	9010	12540	6760	9650	9246.32	22.98	74610	10596	10122	9726	9252	8856	9925	9055	706	2890	5000	5980	10	1	14116015	1310	7.33	0.77	12	13.70	1266.00	12051.00	11160	20240806	-16.85	4530	20231005	104.86	11160	-16.85	20240806	6080	52.63	20240712	11160	-16.85	20240806	4530	104.86	20231005	6.96	N	005870	5000	705 억	3244013	N	N	0	N	00	N
115	20240809	150207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9210	-440	5	-4.56	16140014080	1745815	44.43	9060	9450	9010	12540	6760	9650	9244.38	22.98	87998	10596	10122	9726	9252	8856	9925	9055	706	2890	5000	5980	10	1	14116015	1300	7.27	0.76	12	12.37	1266.00	12051.00	11160	20240806	-17.47	4530	20231005	103.31	11160	-17.47	20240806	6080	51.48	20240712	11160	-17.47	20240806	4530	103.31	20231005	6.96	N	005870	5000	705 억	3244013	N	N	0	N	00	N
116	20240809	140206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9320	-330	5	-3.42	14060198330	1520992	38.71	9060	9450	9010	12540	6760	9650	9243.41	22.98	109214	10596	10122	9726	9252	8856	9925	9055	706	2890	5000	5980	10	1	14116015	1316	7.36	0.77	12	10.77	1266.00	12051.00	11160	20240806	-16.49	4530	20231005	105.74	11160	-16.49	20240806	6080	53.29	20240712	11160	-16.49	20240806	4530	105.74	20231005	6.96	N	005870	5000	705 억	3244013	N	N	0	N	00	N
117	20240809	130206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9290	-360	5	-3.73	12609562210	1364797	34.74	9060	9450	9010	12540	6760	9650	9238.37	22.98	111783	10596	10122	9726	9252	8856	9925	9055	706	2890	5000	5980	10	1	14116015	1311	7.34	0.77	12	9.67	1266.00	12051.00	11160	20240806	-16.76	4530	20231005	105.08	11160	-16.76	20240806	6080	52.80	20240712	11160	-16.76	20240806	4530	105.08	20231005	6.96	N	005870	5000	705 억	3244013	N	N	0	N	00	N
118	20240809	120205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9260	-390	5	-4.04	11902704180	1288553	32.80	9060	9450	9010	12540	6760	9650	9236.44	22.98	96957	10596	10122	9726	9252	8856	9925	9055	706	2890	5000	5980	10	1	14116015	1307	7.31	0.77	12	9.13	1266.00	12051.00	11160	20240806	-17.03	4530	20231005	104.42	11160	-17.03	20240806	6080	52.30	20240712	11160	-17.03	20240806	4530	104.42	20231005	6.96	N	005870	5000	705 억	3244013	N	N	0	N	00	N
119	20240809	110203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9330	-320	5	-3.32	10488571530	1136034	28.91	9060	9450	9010	12540	6760	9650	9231.67	22.98	81591	10596	10122	9726	9252	8856	9925	9055	706	2890	5000	5980	10	1	14116015	1317	7.37	0.77	12	8.05	1266.00	12051.00	11160	20240806	-16.40	4530	20231005	105.96	11160	-16.40	20240806	6080	53.45	20240712	11160	-16.40	20240806	4530	105.96	20231005	6.96	N	005870	5000	705 억	3244013	N	N	0	N	00	N
120	20240809	100207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9300	-350	5	-3.63	8363583240	908935	23.13	9060	9420	9010	12540	6760	9650	9200.24	22.98	79927	10596	10122	9726	9252	8856	9925	9055	706	2890	5000	5980	10	1	14116015	1313	7.35	0.77	12	6.44	1266.00	12051.00	11160	20240806	-16.67	4530	20231005	105.30	11160	-16.67	20240806	6080	52.96	20240712	11160	-16.67	20240806	4530	105.30	20231005	6.96	N	005870	5000	705 억	3244013	N	N	0	N	00	N
121	20240809	090204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9160	-490	5	-5.08	2520944520	277643	7.07	9060	9170	9010	12540	6760	9650	9074.46	22.98	20412	10596	10122	9726	9252	8856	9925	9055	706	2890	5000	5980	10	1	14116015	1293	7.24	0.76	12	1.97	1266.00	12051.00	11160	20240806	-17.92	4530	20231005	102.21	11160	-17.92	20240806	6080	50.66	20240712	11160	-17.92	20240806	4530	102.21	20231005	6.96	N	005870	5000	705 억	3244013	N	N	0	N	00	N
122	20240808	160203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9650	-680	5	-6.58	36448782280	3759093	72.39	10040	10200	9330	13420	7240	10330	9694.69	22.14	114655	10756	10542	10196	9982	9636	10650	10090	706	3090	5000	6400	10	1	14116015	1362	7.62	0.80	12	26.63	1266.00	12051.00	11160	20240806	-13.53	4530	20231005	113.02	11160	-13.53	20240806	6080	58.72	20240712	11160	-13.53	20240806	4530	113.02	20231005	5.02	N	005870	5000	705 억	3125331	N	N	0	N	00	N
123	20240808	150204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9570	-760	5	-7.36	33131254850	3411113	65.69	10040	10200	9330	13420	7240	10330	9710.73	22.14	89729	10756	10542	10196	9982	9636	10650	10090	706	3090	5000	6400	10	1	14116015	1351	7.56	0.79	12	24.16	1266.00	12051.00	11160	20240806	-14.25	4530	20231005	111.26	11160	-14.25	20240806	6080	57.40	20240712	11160	-14.25	20240806	4530	111.26	20231005	5.02	N	005870	5000	705 억	3125331	N	N	0	N	00	N
124	20240808	140205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9620	-710	5	-6.87	27259253660	2806707	54.05	10040	10200	9330	13420	7240	10330	9709.74	22.14	57291	10756	10542	10196	9982	9636	10650	10090	706	3090	5000	6400	10	1	14116015	1358	7.60	0.80	12	19.88	1266.00	12051.00	11160	20240806	-13.80	4530	20231005	112.36	11160	-13.80	20240806	6080	58.22	20240712	11160	-13.80	20240806	4530	112.36	20231005	5.02	N	005870	5000	705 억	3125331	N	N	0	N	00	N
125	20240808	130205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9630	-700	5	-6.78	25217613240	2594703	49.96	10040	10200	9330	13420	7240	10330	9716.27	22.14	58331	10756	10542	10196	9982	9636	10650	10090	706	3090	5000	6400	10	1	14116015	1359	7.61	0.80	12	18.38	1266.00	12051.00	11160	20240806	-13.71	4530	20231005	112.58	11160	-13.71	20240806	6080	58.39	20240712	11160	-13.71	20240806	4530	112.58	20231005	5.02	N	005870	5000	705 억	3125331	N	N	0	N	00	N
126	20240808	120208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9440	-890	5	-8.62	21834514510	2239325	43.12	10040	10200	9330	13420	7240	10330	9747.61	22.14	3700	10756	10542	10196	9982	9636	10650	10090	706	3090	5000	6400	10	1	14116015	1333	7.46	0.78	12	15.86	1266.00	12051.00	11160	20240806	-15.41	4530	20231005	108.39	11160	-15.41	20240806	6080	55.26	20240712	11160	-15.41	20240806	4530	108.39	20231005	5.02	N	005870	5000	705 억	3125331	N	N	0	N	00	N
127	20240808	110204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9480	-850	5	-8.23	16976176170	1723976	33.20	10040	10200	9470	13420	7240	10330	9843.99	22.14	-19954	10756	10542	10196	9982	9636	10650	10090	706	3090	5000	6400	10	1	14116015	1338	7.49	0.79	12	12.21	1266.00	12051.00	11160	20240806	-15.05	4530	20231005	109.27	11160	-15.05	20240806	6080	55.92	20240712	11160	-15.05	20240806	4530	109.27	20231005	5.02	N	005870	5000	705 억	3125331	N	N	0	N	00	N
128	20240808	100204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9790	-540	5	-5.23	11778688590	1187593	22.87	10040	10200	9630	13420	7240	10330	9914.25	22.14	-1115	10756	10542	10196	9982	9636	10650	10090	706	3090	5000	6400	10	1	14116015	1382	7.73	0.81	12	8.41	1266.00	12051.00	11160	20240806	-12.28	4530	20231005	116.11	11160	-12.28	20240806	6080	61.02	20240712	11160	-12.28	20240806	4530	116.11	20231005	5.02	N	005870	5000	705 억	3125331	N	N	0	N	00	N
129	20240808	090203	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10080	-250	5	-2.42	1869907950	185491	3.57	10040	10200	9950	13420	7240	10330	10065.07	22.14	758	10756	10542	10196	9982	9636	10650	10090	706	3090	5000	6400	10	1	14116015	1423	7.96	0.84	12	1.31	1266.00	12051.00	11160	20240806	-9.68	4530	20231005	122.52	11160	-9.68	20240806	6080	65.79	20240712	11160	-9.68	20240806	4530	122.52	20231005	5.02	N	005870	5000	705 억	3125331	N	N	0	N	00	N
130	20240807	160200	54	100.00	KOSPI		전기.전자	N	N	N	N		N	10330	0	3	0.00	49489178500	4883184	16.78	10200	10410	9850	13420	7240	10330	10133.78	21.90	15969	12516	11422	10066	8972	7616	11970	9520	706	3090	5000	6400	10	1	14116015	1458	8.16	0.86	12	34.59	1266.00	12051.00	11160	20240806	-7.44	4530	20231005	128.04	11160	-7.44	20240806	6080	69.90	20240712	11160	-7.44	20240806	4530	128.04	20231005	5.93	N	005870	5000	705 억	3091032	N	N	0	N	01	N
131	20240807	150202	54	100.00	KOSPI		전기.전자	N	N	N	N		N	10240	-90	5	-0.87	42478351790	4201746	14.44	10200	10410	9850	13420	7240	10330	10108.91	21.90	119715	12516	11422	10066	8972	7616	11970	9520	706	3090	5000	6400	10	1	14116015	1445	8.09	0.85	12	29.77	1266.00	12051.00	11160	20240806	-8.24	4530	20231005	126.05	11160	-8.24	20240806	6080	68.42	20240712	11160	-8.24	20240806	4530	126.05	20231005	5.93	N	005870	5000	705 억	3091032	N	N	0	N	01	N
132	20240807	140204	54	100.00	KOSPI		전기.전자	N	N	N	N		N	9990	-340	5	-3.29	34487021580	3414755	11.73	10200	10410	9850	13420	7240	10330	10098.41	21.90	204784	12516	11422	10066	8972	7616	11970	9520	706	3090	5000	6400	10	1	14116015	1410	7.89	0.83	12	24.19	1266.00	12051.00	11160	20240806	-10.48	4530	20231005	120.53	11160	-10.48	20240806	6080	64.31	20240712	11160	-10.48	20240806	4530	120.53	20231005	5.93	N	005870	5000	705 억	3091032	N	N	0	N	01	N
133	20240807	130204	54	100.00	KOSPI		전기.전자	N	N	N	N		N	10060	-270	5	-2.61	32206633680	3187216	10.95	10200	10410	9850	13420	7240	10330	10103.89	21.90	223996	12516	11422	10066	8972	7616	11970	9520	706	3090	5000	6400	10	1	14116015	1420	7.95	0.83	12	22.58	1266.00	12051.00	11160	20240806	-9.86	4530	20231005	122.08	11160	-9.86	20240806	6080	65.46	20240712	11160	-9.86	20240806	4530	122.08	20231005	5.93	N	005870	5000	705 억	3091032	N	N	0	N	01	N
134	20240807	120205	54	100.00	KOSPI		전기.전자	N	N	N	N		N	10040	-290	5	-2.81	29676163120	2936518	10.09	10200	10410	9850	13420	7240	10330	10104.76	21.90	203203	12516	11422	10066	8972	7616	11970	9520	706	3090	5000	6400	10	1	14116015	1417	7.93	0.83	12	20.80	1266.00	12051.00	11160	20240806	-10.04	4530	20231005	121.63	11160	-10.04	20240806	6080	65.13	20240712	11160	-10.04	20240806	4530	121.63	20231005	5.93	N	005870	5000	705 억	3091032	N	N	0	N	01	N
135	20240807	110201	54	100.00	KOSPI		전기.전자	N	N	N	N		N	10150	-180	5	-1.74	22645943500	2240475	7.70	10200	10410	9850	13420	7240	10330	10106.17	21.90	211745	12516	11422	10066	8972	7616	11970	9520	706	3090	5000	6400	10	1	14116015	1433	8.02	0.84	12	15.87	1266.00	12051.00	11160	20240806	-9.05	4530	20231005	124.06	11160	-9.05	20240806	6080	66.94	20240712	11160	-9.05	20240806	4530	124.06	20231005	5.93	N	005870	5000	705 억	3091032	N	N	0	N	01	N
136	20240807	100203	54	100.00	KOSPI		전기.전자	N	N	N	N		N	9950	-380	5	-3.68	16955143190	1675164	5.76	10200	10410	9850	13420	7240	10330	10119.62	21.90	199208	12516	11422	10066	8972	7616	11970	9520	706	3090	5000	6400	10	1	14116015	1405	7.86	0.83	12	11.87	1266.00	12051.00	11160	20240806	-10.84	4530	20231005	119.65	11160	-10.84	20240806	6080	63.65	20240712	11160	-10.84	20240806	4530	119.65	20231005	5.93	N	005870	5000	705 억	3091032	N	N	0	N	01	N
137	20240807	090203	54	100.00	KOSPI		전기.전자	N	N	N	N		N	10070	-260	5	-2.52	2428222750	238072	0.82	10200	10290	10060	13420	7240	10330	10190.85	21.90	7445	12516	11422	10066	8972	7616	11970	9520	706	3090	5000	6400	10	1	14116015	1421	7.95	0.84	12	1.69	1266.00	12051.00	11160	20240806	-9.77	4530	20231005	122.30	11160	-9.77	20240806	6080	65.62	20240712	11160	-9.77	20240806	4530	122.30	20231005	5.93	N	005870	5000	705 억	3091032	N	N	0	N	01	N
138	20240806	160201	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	10330	1110	2	12.04	298822070410	28803691	109.11	8750	11160	8710	11980	6460	9220	10374.64	22.22	-26646	10606	9912	9156	8462	7706	10260	8810	706	2760	5000	5710	10	1	14116015	1458	8.16	0.86	12	204.05	1266.00	12051.00	11160	20240806	-7.44	4530	20231005	128.04	11160	-7.44	20240806	6080	69.90	20240712	11160	-7.44	20240806	4530	128.04	20231005	5.02	N	005870	5000	705 억	3137014	N	N	0	N	00	N
139	20240806	150203	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	10460	1240	2	13.45	268047035040	25907731	98.14	8750	11160	8710	11980	6460	9220	10346.41	22.22	-1487	10606	9912	9156	8462	7706	10260	8810	706	2760	5000	5710	10	1	14116015	1477	8.26	0.87	12	183.53	1266.00	12051.00	11160	20240806	-6.27	4530	20231005	130.91	11160	-6.27	20240806	6080	72.04	20240712	11160	-6.27	20240806	4530	130.91	20231005	5.02	N	005870	5000	705 억	3137014	N	N	0	N	00	N
140	20240806	140201	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	10200	980	2	10.63	247853683220	23935828	90.67	8750	11160	8710	11980	6460	9220	10355.13	22.22	-48300	10606	9912	9156	8462	7706	10260	8810	706	2760	5000	5710	10	1	14116015	1440	8.06	0.85	12	169.57	1266.00	12051.00	11160	20240806	-8.60	4530	20231005	125.17	11160	-8.60	20240806	6080	67.76	20240712	11160	-8.60	20240806	4530	125.17	20231005	5.02	N	005870	5000	705 억	3137014	N	N	0	N	00	N
141	20240806	130201	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	10400	1180	2	12.80	229405062720	22141951	83.87	8750	11160	8710	11980	6460	9220	10360.88	22.22	-34428	10606	9912	9156	8462	7706	10260	8810	706	2760	5000	5710	10	1	14116015	1468	8.21	0.86	12	156.86	1266.00	12051.00	11160	20240806	-6.81	4530	20231005	129.58	11160	-6.81	20240806	6080	71.05	20240712	11160	-6.81	20240806	4530	129.58	20231005	5.02	N	005870	5000	705 억	3137014	N	N	0	N	00	N
142	20240806	120203	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	10620	1400	2	15.18	204551337840	19786783	74.95	8750	11160	8710	11980	6460	9220	10338.02	22.22	-35291	10606	9912	9156	8462	7706	10260	8810	706	2760	5000	5710	10	1	14116015	1499	8.39	0.88	12	140.17	1266.00	12051.00	11160	20240806	-4.84	4530	20231005	134.44	11160	-4.84	20240806	6080	74.67	20240712	11160	-4.84	20240806	4530	134.44	20231005	5.02	N	005870	5000	705 억	3137014	N	N	0	N	00	N
143	20240806	110203	55	60.00	KOSPI	신고가	전기.전자	N	N	N	Y	60	N	10550	1330	2	14.43	160909665300	15757196	59.69	8750	11160	8710	11980	6460	9220	10212.10	22.22	-21284	10606	9912	9156	8462	7706	10260	8810	706	2760	5000	5710	10	1	14116015	1489	8.33	0.88	12	111.63	1266.00	12051.00	11160	20240806	-5.47	4530	20231005	132.89	11160	-5.47	20240806	6080	73.52	20240712	11160	-5.47	20240806	4530	132.89	20231005	5.02	N	005870	5000	705 억	3137014	N	N	0	N	00	N
144	20240806	100202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9190	-30	5	-0.33	30403239490	3304600	12.52	8750	9590	8710	11980	6460	9220	9200.25	22.22	43505	10606	9912	9156	8462	7706	10260	8810	706	2760	5000	5710	10	1	14116015	1297	7.26	0.76	12	23.41	1266.00	12051.00	10050	20231023	-8.56	4530	20231005	102.87	9850	-6.70	20240805	6080	51.15	20240712	10050	-8.56	20231023	4530	102.87	20231005	5.02	N	005870	5000	705 억	3137014	N	N	0	N	00	N
145	20240806	090201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8890	-330	5	-3.58	3348626500	378551	1.43	8750	9090	8710	11980	6460	9220	8841.55	22.22	27267	10606	9912	9156	8462	7706	10260	8810	706	2760	5000	5710	10	1	14116015	1255	7.02	0.74	12	2.68	1266.00	12051.00	10050	20231023	-11.54	4530	20231005	96.25	9850	-9.75	20240805	6080	46.22	20240712	10050	-11.54	20231023	4530	96.25	20231005	5.02	N	005870	5000	705 억	3137014	N	N	0	N	00	N
146	20240805	160201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9220	1470	2	18.97	241200466290	26024671	173.13	8450	9850	8400	10070	5430	7750	9268.35	22.28	-12360	9163	8456	7523	6816	5883	8810	7170	706	2320	5000	4800	10	1	14116015	1301	7.28	0.77	12	184.36	1266.00	12051.00	10050	20231023	-8.26	4530	20231005	103.53	9850	-6.40	20240805	6080	51.64	20240712	10050	-8.26	20231023	4530	103.53	20231005	5.01	N	005870	5000	705 억	3145461	N	N	18	N	00	N
147	20240805	150201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9570	1820	2	23.48	219870552130	23703006	157.69	8450	9850	8400	10070	5430	7750	9276.06	22.28	-21955	9163	8456	7523	6816	5883	8810	7170	706	2320	5000	4800	10	1	14116015	1351	7.56	0.79	12	167.92	1266.00	12051.00	10050	20231023	-4.78	4530	20231005	111.26	9850	-2.84	20240805	6080	57.40	20240712	10050	-4.78	20231023	4530	111.26	20231005	5.01	N	005870	5000	705 억	3145461	N	N	18	N	00	N
148	20240805	140202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9750	2000	2	25.81	185852390870	20132276	133.93	8450	9850	8400	10070	5430	7750	9231.56	22.28	-2647	9163	8456	7523	6816	5883	8810	7170	706	2320	5000	4800	10	1	14116015	1376	7.70	0.81	12	142.62	1266.00	12051.00	10050	20231023	-2.99	4530	20231005	115.23	9850	-1.02	20240805	6080	60.36	20240712	10050	-2.99	20231023	4530	115.23	20231005	5.01	N	005870	5000	705 억	3145461	N	N	18	N	00	N
149	20240805	130200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9220	1470	2	18.97	152784313080	16654530	110.79	8450	9620	8400	10070	5430	7750	9173.74	22.28	-30626	9163	8456	7523	6816	5883	8810	7170	706	2320	5000	4800	10	1	14116015	1301	7.28	0.77	12	117.98	1266.00	12051.00	10050	20231023	-8.26	4530	20231005	103.53	9620	-4.16	20240805	6080	51.64	20240712	10050	-8.26	20231023	4530	103.53	20231005	5.01	N	005870	5000	705 억	3145461	N	N	18	N	00	N
150	20240805	120200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9150	1400	2	18.06	144206123350	15725136	104.61	8450	9620	8400	10070	5430	7750	9170.42	22.28	-27393	9163	8456	7523	6816	5883	8810	7170	706	2320	5000	4800	10	1	14116015	1292	7.23	0.76	12	111.40	1266.00	12051.00	10050	20231023	-8.96	4530	20231005	101.99	9620	-4.89	20240805	6080	50.49	20240712	10050	-8.96	20231023	4530	101.99	20231005	5.01	N	005870	5000	705 억	3145461	N	N	18	N	00	N
151	20240805	110204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9380	1630	2	21.03	133540940590	14568428	96.92	8450	9620	8400	10070	5430	7750	9166.46	22.28	-16787	9163	8456	7523	6816	5883	8810	7170	706	2320	5000	4800	10	1	14116015	1324	7.41	0.78	12	103.20	1266.00	12051.00	10050	20231023	-6.67	4530	20231005	107.06	9620	-2.49	20240805	6080	54.28	20240712	10050	-6.67	20231023	4530	107.06	20231005	5.01	N	005870	5000	705 억	3145461	N	N	18	N	00	N
152	20240805	100202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9170	1420	2	18.32	104347781740	11460372	76.24	8450	9580	8400	10070	5430	7750	9105.10	22.28	-22091	9163	8456	7523	6816	5883	8810	7170	706	2320	5000	4800	10	1	14116015	1294	7.24	0.76	12	81.19	1266.00	12051.00	10050	20231023	-8.76	4530	20231005	102.43	9580	-4.28	20240805	6080	50.82	20240712	10050	-8.76	20231023	4530	102.43	20231005	5.01	N	005870	5000	705 억	3145461	N	N	18	N	00	N
153	20240805	090200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8580	830	2	10.71	11899614910	1393709	9.27	8450	8700	8400	10070	5430	7750	8538.09	22.28	-24141	9163	8456	7523	6816	5883	8810	7170	706	2320	5000	4800	10	1	14116015	1211	6.78	0.71	12	9.87	1266.00	12051.00	10050	20231023	-14.63	4530	20231005	89.40	8900	-3.60	20240117	6080	41.12	20240712	10050	-14.63	20231023	4530	89.40	20231005	5.01	N	005870	5000	705 억	3145461	N	N	18	N	00	N
154	20240802	160159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7750	1070	2	16.02	109063522260	14119018	11739.43	6700	8230	6590	8680	4680	6680	7724.66	24.09	-244122	6806	6742	6686	6622	6566	6775	6655	706	2000	5000	4140	10	1	14116015	1094	6.12	0.64	12	100.02	1266.00	12051.00	10050	20231023	-22.89	4530	20231005	71.08	8900	-12.92	20240117	6080	27.47	20240712	10050	-22.89	20231023	4530	71.08	20231005	5.02	N	005870	5000	705 억	3400625	N	N	18	N	00	N
155	20240802	150157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7680	1000	2	14.97	104419155220	13516369	11238.35	6700	8230	6590	8680	4680	6680	7725.47	24.09	-257034	6806	6742	6686	6622	6566	6775	6655	706	2000	5000	4140	10	1	14116015	1084	6.07	0.64	12	95.75	1266.00	12051.00	10050	20231023	-23.58	4530	20231005	69.54	8900	-13.71	20240117	6080	26.32	20240712	10050	-23.58	20231023	4530	69.54	20231005	5.02	N	005870	5000	705 억	3400625	N	N	31	N	00	N
156	20240802	140159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8070	1390	2	20.81	90071106990	11664995	9699.01	6700	8230	6590	8680	4680	6680	7721.59	24.09	-256890	6806	6742	6686	6622	6566	6775	6655	706	2000	5000	4140	10	1	14116015	1139	6.37	0.67	12	82.64	1266.00	12051.00	10050	20231023	-19.70	4530	20231005	78.15	8900	-9.33	20240117	6080	32.73	20240712	10050	-19.70	20231023	4530	78.15	20231005	5.02	N	005870	5000	705 억	3400625	N	N	31	N	00	N
157	20240802	130158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	8020	1340	2	20.06	66132412920	8672009	7210.45	6700	8230	6590	8680	4680	6680	7626.09	24.09	-231516	6806	6742	6686	6622	6566	6775	6655	706	2000	5000	4140	10	1	14116015	1132	6.33	0.67	12	61.43	1266.00	12051.00	10050	20231023	-20.20	4530	20231005	77.04	8900	-9.89	20240117	6080	31.91	20240712	10050	-20.20	20231023	4530	77.04	20231005	5.02	N	005870	5000	705 억	3400625	N	N	31	N	00	N
158	20240802	120200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7110	430	2	6.44	19368950190	2733214	2272.57	6700	7400	6590	8680	4680	6680	7086.68	24.09	-176870	6806	6742	6686	6622	6566	6775	6655	706	2000	5000	4140	10	1	14116015	1004	5.62	0.59	12	19.36	1266.00	12051.00	10050	20231023	-29.25	4530	20231005	56.95	8900	-20.11	20240117	6080	16.94	20240712	10050	-29.25	20231023	4530	56.95	20231005	5.02	N	005870	5000	705 억	3400625	N	N	31	N	00	N
159	20240802	110200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	7040	360	2	5.39	7636260610	1098993	913.77	6700	7220	6590	8680	4680	6680	6948.70	24.09	-149693	6806	6742	6686	6622	6566	6775	6655	706	2000	5000	4140	10	1	14116015	994	5.56	0.58	12	7.79	1266.00	12051.00	10050	20231023	-29.95	4530	20231005	55.41	8900	-20.90	20240117	6080	15.79	20240712	10050	-29.95	20231023	4530	55.41	20231005	5.02	N	005870	5000	705 억	3400625	N	N	31	N	00	N
160	20240802	100158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6670	-10	5	-0.15	1173661440	174438	145.04	6700	6860	6590	8680	4680	6680	6728.56	24.09	-43587	6806	6742	6686	6622	6566	6775	6655	706	2000	5000	4140	10	1	14116015	942	5.27	0.55	12	1.24	1266.00	12051.00	10050	20231023	-33.63	4530	20231005	47.24	8900	-25.06	20240117	6080	9.70	20240712	10050	-33.63	20231023	4530	47.24	20231005	5.02	N	005870	5000	705 억	3400625	N	N	31	N	00	N
161	20240802	090201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6700	20	2	0.30	52625220	7835	6.51	6700	6800	6700	8680	4680	6680	6722.99	24.09	-2474	6806	6742	6686	6622	6566	6775	6655	706	2000	5000	4140	10	1	14116015	946	5.29	0.56	12	0.06	1266.00	12051.00	10050	20231023	-33.33	4530	20231005	47.90	8900	-24.72	20240117	6080	10.20	20240712	10050	-33.33	20231023	4530	47.90	20231005	5.02	N	005870	5000	705 억	3400625	N	N	31	N	00	N
162	20240801	160157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6680	-10	5	-0.15	790130030	118188	63.51	6630	6750	6630	8690	4690	6690	6685.36	23.88	30993	7016	6852	6576	6412	6136	6935	6495	706	2000	5000	4140	10	1	14116015	943	5.28	0.55	12	0.84	1266.00	12051.00	10050	20231023	-33.53	4530	20231005	47.46	8900	-24.94	20240117	6080	9.87	20240712	10050	-33.53	20231023	4530	47.46	20231005	5.04	N	005870	5000	705 억	3371028	N	N	31	N	00	N
163	20240801	150200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6670	-20	5	-0.30	703514320	105187	56.53	6630	6750	6630	8690	4690	6690	6688.22	23.88	26252	7016	6852	6576	6412	6136	6935	6495	706	2000	5000	4140	10	1	14116015	942	5.27	0.55	12	0.75	1266.00	12051.00	10050	20231023	-33.63	4530	20231005	47.24	8900	-25.06	20240117	6080	9.70	20240712	10050	-33.63	20231023	4530	47.24	20231005	5.04	N	005870	5000	705 억	3371028	N	N	34	N	00	N
164	20240801	140200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6690	0	3	0.00	682023610	101970	54.80	6630	6750	6630	8690	4690	6690	6688.47	23.88	25797	7016	6852	6576	6412	6136	6935	6495	706	2000	5000	4140	10	1	14116015	944	5.28	0.56	12	0.72	1266.00	12051.00	10050	20231023	-33.43	4530	20231005	47.68	8900	-24.83	20240117	6080	10.03	20240712	10050	-33.43	20231023	4530	47.68	20231005	5.04	N	005870	5000	705 억	3371028	N	N	34	N	00	N
165	20240801	130159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6670	-20	5	-0.30	512448130	76629	41.18	6630	6750	6630	8690	4690	6690	6687.39	23.88	17954	7016	6852	6576	6412	6136	6935	6495	706	2000	5000	4140	10	1	14116015	942	5.27	0.55	12	0.54	1266.00	12051.00	10050	20231023	-33.63	4530	20231005	47.24	8900	-25.06	20240117	6080	9.70	20240712	10050	-33.63	20231023	4530	47.24	20231005	5.04	N	005870	5000	705 억	3371028	N	N	34	N	00	N
166	20240801	120159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6690	0	3	0.00	484554700	72458	38.94	6630	6750	6630	8690	4690	6690	6687.39	23.88	16778	7016	6852	6576	6412	6136	6935	6495	706	2000	5000	4140	10	1	14116015	944	5.28	0.56	12	0.51	1266.00	12051.00	10050	20231023	-33.43	4530	20231005	47.68	8900	-24.83	20240117	6080	10.03	20240712	10050	-33.43	20231023	4530	47.68	20231005	5.04	N	005870	5000	705 억	3371028	N	N	34	N	00	N
167	20240801	110159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6680	-10	5	-0.15	415151600	62072	33.36	6630	6750	6630	8690	4690	6690	6688.23	23.88	13289	7016	6852	6576	6412	6136	6935	6495	706	2000	5000	4140	10	1	14116015	943	5.28	0.55	12	0.44	1266.00	12051.00	10050	20231023	-33.53	4530	20231005	47.46	8900	-24.94	20240117	6080	9.87	20240712	10050	-33.53	20231023	4530	47.46	20231005	5.04	N	005870	5000	705 억	3371028	N	N	34	N	00	N
168	20240801	100159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6720	30	2	0.45	247888950	36980	19.87	6630	6750	6630	8690	4690	6690	6703.34	23.88	9791	7016	6852	6576	6412	6136	6935	6495	706	2000	5000	4140	10	1	14116015	949	5.31	0.56	12	0.26	1266.00	12051.00	10050	20231023	-33.13	4530	20231005	48.34	8900	-24.49	20240117	6080	10.53	20240712	10050	-33.13	20231023	4530	48.34	20231005	5.04	N	005870	5000	705 억	3371028	N	N	34	N	00	N
169	20240801	090157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	6690	0	3	0.00	36638720	5507	2.96	6630	6700	6630	8690	4690	6690	6652.82	23.88	917	7016	6852	6576	6412	6136	6935	6495	706	2000	5000	4140	10	1	14116015	944	5.28	0.56	12	0.04	1266.00	12051.00	10050	20231023	-33.43	4530	20231005	47.68	8900	-24.83	20240117	6080	10.03	20240712	10050	-33.43	20231023	4530	47.68	20231005	5.04	N	005870	5000	705 억	3371028	N	N	34	N	00	N

74 KiB Raw Blame History

74 KiB

Raw Blame History