KissMeData/006340/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 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	160217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	45	2	1.50	4267300195	1404319	77.44	3035	3100	3005	3890	2100	2995	3038.70	3.64	186249	3131	3062	3021	2952	2911	3042	2932	375	895	500	1910	5	1	74979175	2279	23.57	2.26	12	1.87	129.00	1345.00	5450	20240513	-44.22	1001	20231020	203.70	5450	-44.22	20240513	1115	172.65	20240116	5450	-44.22	20240513	1001	203.70	20231020	4.66	N	006340	500	374 억	2729783	N	N	5	N	N
3	20240830	150218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	45	2	1.50	3897445710	1282704	70.73	3035	3100	3005	3890	2100	2995	3038.46	3.64	166296	3131	3062	3021	2952	2911	3042	2932	375	895	500	1910	5	1	74979175	2279	23.57	2.26	12	1.71	129.00	1345.00	5450	20240513	-44.22	1001	20231020	203.70	5450	-44.22	20240513	1115	172.65	20240116	5450	-44.22	20240513	1001	203.70	20231020	4.66	N	006340	500	374 억	2729783	N	N	0	N	N
4	20240830	140220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	15	2	0.50	3328687315	1095480	60.41	3035	3100	3005	3890	2100	2995	3038.57	3.64	67727	3131	3062	3021	2952	2911	3042	2932	375	895	500	1910	5	1	74979175	2257	23.33	2.24	12	1.46	129.00	1345.00	5450	20240513	-44.77	1001	20231020	200.70	5450	-44.77	20240513	1115	169.96	20240116	5450	-44.77	20240513	1001	200.70	20231020	4.66	N	006340	500	374 억	2729783	N	N	0	N	N
5	20240830	130216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3015	20	2	0.67	3087746065	1015439	56.00	3035	3100	3005	3890	2100	2995	3040.80	3.64	65002	3131	3062	3021	2952	2911	3042	2932	375	895	500	1910	5	1	74979175	2261	23.37	2.24	12	1.35	129.00	1345.00	5450	20240513	-44.68	1001	20231020	201.20	5450	-44.68	20240513	1115	170.40	20240116	5450	-44.68	20240513	1001	201.20	20231020	4.66	N	006340	500	374 억	2729783	N	N	0	N	N
6	20240830	120219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	15	2	0.50	2849158135	936223	51.63	3035	3100	3005	3890	2100	2995	3043.25	3.64	33382	3131	3062	3021	2952	2911	3042	2932	375	895	500	1910	5	1	74979175	2257	23.33	2.24	12	1.25	129.00	1345.00	5450	20240513	-44.77	1001	20231020	200.70	5450	-44.77	20240513	1115	169.96	20240116	5450	-44.77	20240513	1001	200.70	20231020	4.66	N	006340	500	374 억	2729783	N	N	0	N	N
7	20240830	110218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3030	35	2	1.17	2466558930	809301	44.63	3035	3100	3015	3890	2100	2995	3047.77	3.64	49892	3131	3062	3021	2952	2911	3042	2932	375	895	500	1910	5	1	74979175	2272	23.49	2.25	12	1.08	129.00	1345.00	5450	20240513	-44.40	1001	20231020	202.70	5450	-44.40	20240513	1115	171.75	20240116	5450	-44.40	20240513	1001	202.70	20231020	4.66	N	006340	500	374 억	2729783	N	N	0	N	N
8	20240830	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	45	2	1.50	2053760825	673145	37.12	3035	3100	3020	3890	2100	2995	3050.99	3.64	73793	3131	3062	3021	2952	2911	3042	2932	375	895	500	1910	5	1	74979175	2279	23.57	2.26	12	0.90	129.00	1345.00	5450	20240513	-44.22	1001	20231020	203.70	5450	-44.22	20240513	1115	172.65	20240116	5450	-44.22	20240513	1001	203.70	20231020	4.66	N	006340	500	374 억	2729783	N	N	0	N	N
9	20240830	090219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3050	55	2	1.84	308837715	101374	5.59	3035	3060	3035	3890	2100	2995	3046.53	3.64	31985	3131	3062	3021	2952	2911	3042	2932	375	895	500	1910	5	1	74979175	2287	23.64	2.27	12	0.14	129.00	1345.00	5450	20240513	-44.04	1001	20231020	204.70	5450	-44.04	20240513	1115	173.54	20240116	5450	-44.04	20240513	1001	204.70	20231020	4.66	N	006340	500	374 억	2729783	N	N	0	N	N
10	20240829	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2995	-125	5	-4.01	5254435950	1743861	86.63	3045	3090	2980	4055	2185	3120	3013.12	3.71	-56126	3360	3240	3170	3050	2980	3205	3015	375	935	500	1990	5	1	74979175	2246	23.22	2.23	12	2.33	129.00	1345.00	5450	20240513	-45.05	1001	20231020	199.20	5450	-45.05	20240513	1115	168.61	20240116	5450	-45.05	20240513	1001	199.20	20231020	4.82	N	006340	500	374 억	2782451	N	N	78	N	N
11	20240829	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3015	-105	5	-3.37	4701161055	1559464	77.47	3045	3090	2980	4055	2185	3120	3014.60	3.71	-58228	3360	3240	3170	3050	2980	3205	3015	375	935	500	1990	5	1	74979175	2261	23.37	2.24	12	2.08	129.00	1345.00	5450	20240513	-44.68	1001	20231020	201.20	5450	-44.68	20240513	1115	170.40	20240116	5450	-44.68	20240513	1001	201.20	20231020	4.82	N	006340	500	374 억	2782451	N	N	78	N	N
12	20240829	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	-110	5	-3.53	4271454860	1416544	70.37	3045	3090	2980	4055	2185	3120	3015.41	3.71	-56390	3360	3240	3170	3050	2980	3205	3015	375	935	500	1990	5	1	74979175	2257	23.33	2.24	12	1.89	129.00	1345.00	5450	20240513	-44.77	1001	20231020	200.70	5450	-44.77	20240513	1115	169.96	20240116	5450	-44.77	20240513	1001	200.70	20231020	4.82	N	006340	500	374 억	2782451	N	N	78	N	N
13	20240829	130221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	-110	5	-3.53	3832415170	1270717	63.13	3045	3090	2980	4055	2185	3120	3015.95	3.71	-44612	3360	3240	3170	3050	2980	3205	3015	375	935	500	1990	5	1	74979175	2257	23.33	2.24	12	1.69	129.00	1345.00	5450	20240513	-44.77	1001	20231020	200.70	5450	-44.77	20240513	1115	169.96	20240116	5450	-44.77	20240513	1001	200.70	20231020	4.82	N	006340	500	374 억	2782451	N	N	78	N	N
14	20240829	120219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3015	-105	5	-3.37	3433673675	1138044	56.54	3045	3090	2980	4055	2185	3120	3017.17	3.71	-39229	3360	3240	3170	3050	2980	3205	3015	375	935	500	1990	5	1	74979175	2261	23.37	2.24	12	1.52	129.00	1345.00	5450	20240513	-44.68	1001	20231020	201.20	5450	-44.68	20240513	1115	170.40	20240116	5450	-44.68	20240513	1001	201.20	20231020	4.82	N	006340	500	374 억	2782451	N	N	78	N	N
15	20240829	110222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	-110	5	-3.53	2866300890	949201	47.16	3045	3090	2980	4055	2185	3120	3019.70	3.71	-46048	3360	3240	3170	3050	2980	3205	3015	375	935	500	1990	5	1	74979175	2257	23.33	2.24	12	1.27	129.00	1345.00	5450	20240513	-44.77	1001	20231020	200.70	5450	-44.77	20240513	1115	169.96	20240116	5450	-44.77	20240513	1001	200.70	20231020	4.82	N	006340	500	374 억	2782451	N	N	78	N	N
16	20240829	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3030	-90	5	-2.88	2339828285	775319	38.52	3045	3090	2980	4055	2185	3120	3017.89	3.71	-18355	3360	3240	3170	3050	2980	3205	3015	375	935	500	1990	5	1	74979175	2272	23.49	2.25	12	1.03	129.00	1345.00	5450	20240513	-44.40	1001	20231020	202.70	5450	-44.40	20240513	1115	171.75	20240116	5450	-44.40	20240513	1001	202.70	20231020	4.82	N	006340	500	374 억	2782451	N	N	78	N	N
17	20240829	090221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3035	-85	5	-2.72	278579460	91608	4.55	3045	3090	3025	4055	2185	3120	3040.99	3.71	-6243	3360	3240	3170	3050	2980	3205	3015	375	935	500	1990	5	1	74979175	2276	23.53	2.26	12	0.12	129.00	1345.00	5450	20240513	-44.31	1001	20231020	203.20	5450	-44.31	20240513	1115	172.20	20240116	5450	-44.31	20240513	1001	203.20	20231020	4.82	N	006340	500	374 억	2782451	N	N	78	N	N
18	20240828	160215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3120	-85	5	-2.65	6232117370	1978717	104.01	3165	3290	3100	4165	2245	3205	3149.63	3.84	-95557	3308	3256	3158	3106	3008	3282	3132	375	960	500	2050	5	1	74979175	2339	24.19	2.32	12	2.64	129.00	1345.00	5450	20240513	-42.75	1001	20231020	211.69	5450	-42.75	20240513	1115	179.82	20240116	5450	-42.75	20240513	1001	211.69	20231020	4.84	N	006340	500	374 억	2880906	N	N	78	N	N
19	20240828	150217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3135	-70	5	-2.18	5885945325	1867880	98.18	3165	3290	3100	4165	2245	3205	3151.12	3.84	-90886	3308	3256	3158	3106	3008	3282	3132	375	960	500	2050	5	1	74979175	2351	24.30	2.33	12	2.49	129.00	1345.00	5450	20240513	-42.48	1001	20231020	213.19	5450	-42.48	20240513	1115	181.17	20240116	5450	-42.48	20240513	1001	213.19	20231020	4.84	N	006340	500	374 억	2880906	N	N	15	N	N
20	20240828	140217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3125	-80	5	-2.50	3870453695	1232909	64.81	3165	3190	3100	4165	2245	3205	3139.25	3.84	-162755	3308	3256	3158	3106	3008	3282	3132	375	960	500	2050	5	1	74979175	2343	24.22	2.32	12	1.64	129.00	1345.00	5450	20240513	-42.66	1001	20231020	212.19	5450	-42.66	20240513	1115	180.27	20240116	5450	-42.66	20240513	1001	212.19	20231020	4.84	N	006340	500	374 억	2880906	N	N	15	N	N
21	20240828	130217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3115	-90	5	-2.81	3502251245	1114954	58.61	3165	3190	3100	4165	2245	3205	3141.13	3.84	-166890	3308	3256	3158	3106	3008	3282	3132	375	960	500	2050	5	1	74979175	2336	24.15	2.32	12	1.49	129.00	1345.00	5450	20240513	-42.84	1001	20231020	211.19	5450	-42.84	20240513	1115	179.37	20240116	5450	-42.84	20240513	1001	211.19	20231020	4.84	N	006340	500	374 억	2880906	N	N	15	N	N
22	20240828	120217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3120	-85	5	-2.65	3049717460	969457	50.96	3165	3190	3115	4165	2245	3205	3145.76	3.84	-149176	3308	3256	3158	3106	3008	3282	3132	375	960	500	2050	5	1	74979175	2339	24.19	2.32	12	1.29	129.00	1345.00	5450	20240513	-42.75	1001	20231020	211.69	5450	-42.75	20240513	1115	179.82	20240116	5450	-42.75	20240513	1001	211.69	20231020	4.84	N	006340	500	374 억	2880906	N	N	15	N	N
23	20240828	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3125	-80	5	-2.50	2642943715	839212	44.11	3165	3190	3125	4165	2245	3205	3149.28	3.84	-144670	3308	3256	3158	3106	3008	3282	3132	375	960	500	2050	5	1	74979175	2343	24.22	2.32	12	1.12	129.00	1345.00	5450	20240513	-42.66	1001	20231020	212.19	5450	-42.66	20240513	1115	180.27	20240116	5450	-42.66	20240513	1001	212.19	20231020	4.84	N	006340	500	374 억	2880906	N	N	15	N	N
24	20240828	100221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3150	-55	5	-1.72	1941177855	615648	32.36	3165	3190	3130	4165	2245	3205	3153.02	3.84	-102713	3308	3256	3158	3106	3008	3282	3132	375	960	500	2050	5	1	74979175	2362	24.42	2.34	12	0.82	129.00	1345.00	5450	20240513	-42.20	1001	20231020	214.69	5450	-42.20	20240513	1115	182.51	20240116	5450	-42.20	20240513	1001	214.69	20231020	4.84	N	006340	500	374 억	2880906	N	N	15	N	N
25	20240828	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3155	-50	5	-1.56	345062820	109198	5.74	3165	3170	3130	4165	2245	3205	3159.73	3.84	-8909	3308	3256	3158	3106	3008	3282	3132	375	960	500	2050	5	1	74979175	2366	24.46	2.35	12	0.15	129.00	1345.00	5450	20240513	-42.11	1001	20231020	215.18	5450	-42.11	20240513	1115	182.96	20240116	5450	-42.11	20240513	1001	215.18	20231020	4.84	N	006340	500	374 억	2880906	N	N	15	N	N
26	20240827	160217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3205	20	2	0.63	5725362375	1824973	80.68	3140	3210	3060	4140	2230	3185	3136.95	3.75	59774	3401	3292	3231	3122	3061	3262	3092	375	955	500	2030	5	1	74979175	2403	24.84	2.38	12	2.43	129.00	1345.00	5450	20240513	-41.19	1001	20231020	220.18	5450	-41.19	20240513	1115	187.44	20240116	5450	-41.19	20240513	1001	220.18	20231020	4.81	N	006340	500	374 억	2815232	N	N	15	N	N
27	20240827	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3175	-10	5	-0.31	5045974875	1612469	71.29	3140	3210	3060	4140	2230	3185	3129.33	3.75	75034	3401	3292	3231	3122	3061	3262	3092	375	955	500	2030	5	1	74979175	2381	24.61	2.36	12	2.15	129.00	1345.00	5450	20240513	-41.74	1001	20231020	217.18	5450	-41.74	20240513	1115	184.75	20240116	5450	-41.74	20240513	1001	217.18	20231020	4.81	N	006340	500	374 억	2815232	N	N	0	N	N
28	20240827	140216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3160	-25	5	-0.78	3979618965	1277591	56.48	3140	3175	3060	4140	2230	3185	3114.92	3.75	66140	3401	3292	3231	3122	3061	3262	3092	375	955	500	2030	5	1	74979175	2369	24.50	2.35	12	1.70	129.00	1345.00	5450	20240513	-42.02	1001	20231020	215.68	5450	-42.02	20240513	1115	183.41	20240116	5450	-42.02	20240513	1001	215.68	20231020	4.81	N	006340	500	374 억	2815232	N	N	0	N	N
29	20240827	130216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3135	-50	5	-1.57	3318854645	1067669	47.20	3140	3160	3060	4140	2230	3185	3108.48	3.75	12929	3401	3292	3231	3122	3061	3262	3092	375	955	500	2030	5	1	74979175	2351	24.30	2.33	12	1.42	129.00	1345.00	5450	20240513	-42.48	1001	20231020	213.19	5450	-42.48	20240513	1115	181.17	20240116	5450	-42.48	20240513	1001	213.19	20231020	4.81	N	006340	500	374 억	2815232	N	N	0	N	N
30	20240827	120217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3135	-50	5	-1.57	3105895220	999507	44.19	3140	3160	3060	4140	2230	3185	3107.40	3.75	-830	3401	3292	3231	3122	3061	3262	3092	375	955	500	2030	5	1	74979175	2351	24.30	2.33	12	1.33	129.00	1345.00	5450	20240513	-42.48	1001	20231020	213.19	5450	-42.48	20240513	1115	181.17	20240116	5450	-42.48	20240513	1001	213.19	20231020	4.81	N	006340	500	374 억	2815232	N	N	0	N	N
31	20240827	110218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3130	-55	5	-1.73	2835777440	913183	40.37	3140	3160	3060	4140	2230	3185	3105.34	3.75	2756	3401	3292	3231	3122	3061	3262	3092	375	955	500	2030	5	1	74979175	2347	24.26	2.33	12	1.22	129.00	1345.00	5450	20240513	-42.57	1001	20231020	212.69	5450	-42.57	20240513	1115	180.72	20240116	5450	-42.57	20240513	1001	212.69	20231020	4.81	N	006340	500	374 억	2815232	N	N	0	N	N
32	20240827	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3105	-80	5	-2.51	2219999645	715824	31.65	3140	3160	3060	4140	2230	3185	3101.27	3.75	-60761	3401	3292	3231	3122	3061	3262	3092	375	955	500	2030	5	1	74979175	2328	24.07	2.31	12	0.95	129.00	1345.00	5450	20240513	-43.03	1001	20231020	210.19	5450	-43.03	20240513	1115	178.48	20240116	5450	-43.03	20240513	1001	210.19	20231020	4.81	N	006340	500	374 억	2815232	N	N	0	N	N
33	20240827	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3120	-65	5	-2.04	297589920	95003	4.20	3140	3160	3115	4140	2230	3185	3132.21	3.75	-1438	3401	3292	3231	3122	3061	3262	3092	375	955	500	2030	5	1	74979175	2339	24.19	2.32	12	0.13	129.00	1345.00	5450	20240513	-42.75	1001	20231020	211.69	5450	-42.75	20240513	1115	179.82	20240116	5450	-42.75	20240513	1001	211.69	20231020	4.81	N	006340	500	374 억	2815232	N	N	0	N	N
34	20240826	160214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3185	-95	5	-2.90	7019069785	2179779	52.74	3310	3340	3170	4260	2300	3280	3220.07	4.22	-352256	3440	3360	3225	3145	3010	3400	3185	375	980	500	2090	5	1	74979175	2388	24.69	2.37	12	2.91	129.00	1345.00	5450	20240513	-41.56	1001	20231020	218.18	5450	-41.56	20240513	1115	185.65	20240116	5450	-41.56	20240513	1001	218.18	20231020	4.47	N	006340	500	374 억	3163242	N	N	0	N	N
35	20240826	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	-100	5	-3.05	6494146900	2014900	48.75	3310	3340	3170	4260	2300	3280	3222.90	4.22	-351711	3440	3360	3225	3145	3010	3400	3185	375	980	500	2090	5	1	74979175	2384	24.65	2.36	12	2.69	129.00	1345.00	5450	20240513	-41.65	1001	20231020	217.68	5450	-41.65	20240513	1115	185.20	20240116	5450	-41.65	20240513	1001	217.68	20231020	4.47	N	006340	500	374 억	3163242	N	N	0	N	N
36	20240826	140216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3185	-95	5	-2.90	5633453850	1744213	42.20	3310	3340	3170	4260	2300	3280	3229.63	4.22	-311115	3440	3360	3225	3145	3010	3400	3185	375	980	500	2090	5	1	74979175	2388	24.69	2.37	12	2.33	129.00	1345.00	5450	20240513	-41.56	1001	20231020	218.18	5450	-41.56	20240513	1115	185.65	20240116	5450	-41.56	20240513	1001	218.18	20231020	4.47	N	006340	500	374 억	3163242	N	N	0	N	N
37	20240826	130217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3190	-90	5	-2.74	5362509025	1659359	40.14	3310	3340	3170	4260	2300	3280	3231.51	4.22	-309819	3440	3360	3225	3145	3010	3400	3185	375	980	500	2090	5	1	74979175	2392	24.73	2.37	12	2.21	129.00	1345.00	5450	20240513	-41.47	1001	20231020	218.68	5450	-41.47	20240513	1115	186.10	20240116	5450	-41.47	20240513	1001	218.68	20231020	4.47	N	006340	500	374 억	3163242	N	N	0	N	N
38	20240826	120215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3190	-90	5	-2.74	5021321440	1552363	37.56	3310	3340	3170	4260	2300	3280	3234.46	4.22	-307411	3440	3360	3225	3145	3010	3400	3185	375	980	500	2090	5	1	74979175	2392	24.73	2.37	12	2.07	129.00	1345.00	5450	20240513	-41.47	1001	20231020	218.68	5450	-41.47	20240513	1115	186.10	20240116	5450	-41.47	20240513	1001	218.68	20231020	4.47	N	006340	500	374 억	3163242	N	N	0	N	N
39	20240826	110216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3195	-85	5	-2.59	4608000410	1423109	34.43	3310	3340	3170	4260	2300	3280	3237.81	4.22	-284939	3440	3360	3225	3145	3010	3400	3185	375	980	500	2090	5	1	74979175	2396	24.77	2.38	12	1.90	129.00	1345.00	5450	20240513	-41.38	1001	20231020	219.18	5450	-41.38	20240513	1115	186.55	20240116	5450	-41.38	20240513	1001	219.18	20231020	4.47	N	006340	500	374 억	3163242	N	N	0	N	N
40	20240826	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3220	-60	5	-1.83	3824764900	1178665	28.52	3310	3340	3170	4260	2300	3280	3244.82	4.22	-206591	3440	3360	3225	3145	3010	3400	3185	375	980	500	2090	5	1	74979175	2414	24.96	2.39	12	1.57	129.00	1345.00	5450	20240513	-40.92	1001	20231020	221.68	5450	-40.92	20240513	1115	188.79	20240116	5450	-40.92	20240513	1001	221.68	20231020	4.47	N	006340	500	374 억	3163242	N	N	0	N	N
41	20240826	090215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3315	35	2	1.07	695694340	210072	5.08	3310	3340	3300	4260	2300	3280	3312.59	4.22	17405	3440	3360	3225	3145	3010	3400	3185	375	980	500	2090	5	1	74979175	2486	25.70	2.46	12	0.28	129.00	1345.00	5450	20240513	-39.17	1001	20231020	231.17	5450	-39.17	20240513	1115	197.31	20240116	5450	-39.17	20240513	1001	231.17	20231020	4.47	N	006340	500	374 억	3163242	N	N	0	N	N
42	20240823	160217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3280	115	2	3.63	13153640330	4056092	34.09	3130	3305	3090	4110	2220	3165	3242.76	3.63	441612	3651	3407	3286	3042	2921	3347	2982	375	945	500	2020	5	1	74979175	2459	25.43	2.44	12	5.41	129.00	1345.00	5450	20240513	-39.82	1001	20231020	227.67	5450	-39.82	20240513	1115	194.17	20240116	5450	-39.82	20240513	1001	227.67	20231020	4.50	N	006340	500	374 억	2722377	N	N	0	N	N
43	20240823	150217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3260	95	2	3.00	12264643410	3783960	31.80	3130	3305	3090	4110	2220	3165	3241.25	3.63	412161	3651	3407	3286	3042	2921	3347	2982	375	945	500	2020	5	1	74979175	2444	25.27	2.42	12	5.05	129.00	1345.00	5450	20240513	-40.18	1001	20231020	225.67	5450	-40.18	20240513	1115	192.38	20240116	5450	-40.18	20240513	1001	225.67	20231020	4.50	N	006340	500	374 억	2722377	N	N	0	N	N
44	20240823	140217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3265	100	2	3.16	9419956830	2916125	24.51	3130	3290	3090	4110	2220	3165	3230.34	3.63	350053	3651	3407	3286	3042	2921	3347	2982	375	945	500	2020	5	1	74979175	2448	25.31	2.43	12	3.89	129.00	1345.00	5450	20240513	-40.09	1001	20231020	226.17	5450	-40.09	20240513	1115	192.83	20240116	5450	-40.09	20240513	1001	226.17	20231020	4.50	N	006340	500	374 억	2722377	N	N	0	N	N
45	20240823	130215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3235	70	2	2.21	8286537950	2567535	21.58	3130	3290	3090	4110	2220	3165	3227.47	3.63	295601	3651	3407	3286	3042	2921	3347	2982	375	945	500	2020	5	1	74979175	2426	25.08	2.41	12	3.42	129.00	1345.00	5450	20240513	-40.64	1001	20231020	223.18	5450	-40.64	20240513	1115	190.13	20240116	5450	-40.64	20240513	1001	223.18	20231020	4.50	N	006340	500	374 억	2722377	N	N	0	N	N
46	20240823	120216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3235	70	2	2.21	7714123665	2390608	20.09	3130	3290	3090	4110	2220	3165	3226.89	3.63	277815	3651	3407	3286	3042	2921	3347	2982	375	945	500	2020	5	1	74979175	2426	25.08	2.41	12	3.19	129.00	1345.00	5450	20240513	-40.64	1001	20231020	223.18	5450	-40.64	20240513	1115	190.13	20240116	5450	-40.64	20240513	1001	223.18	20231020	4.50	N	006340	500	374 억	2722377	N	N	0	N	N
47	20240823	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3235	70	2	2.21	7209346345	2234558	18.78	3130	3290	3090	4110	2220	3165	3226.34	3.63	260690	3651	3407	3286	3042	2921	3347	2982	375	945	500	2020	5	1	74979175	2426	25.08	2.41	12	2.98	129.00	1345.00	5450	20240513	-40.64	1001	20231020	223.18	5450	-40.64	20240513	1115	190.13	20240116	5450	-40.64	20240513	1001	223.18	20231020	4.50	N	006340	500	374 억	2722377	N	N	0	N	N
48	20240823	100215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3260	95	2	3.00	5478716090	1702015	14.30	3130	3290	3090	4110	2220	3165	3219.01	3.63	177575	3651	3407	3286	3042	2921	3347	2982	375	945	500	2020	5	1	74979175	2444	25.27	2.42	12	2.27	129.00	1345.00	5450	20240513	-40.18	1001	20231020	225.67	5450	-40.18	20240513	1115	192.38	20240116	5450	-40.18	20240513	1001	225.67	20231020	4.50	N	006340	500	374 억	2722377	N	N	0	N	N
49	20240823	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3155	-10	5	-0.32	451986295	145020	1.22	3130	3155	3090	4110	2220	3165	3116.17	3.63	22190	3651	3407	3286	3042	2921	3347	2982	375	945	500	2020	5	1	74979175	2366	24.46	2.35	12	0.19	129.00	1345.00	5450	20240513	-42.11	1001	20231020	215.18	5450	-42.11	20240513	1115	182.96	20240116	5450	-42.11	20240513	1001	215.18	20231020	4.50	N	006340	500	374 억	2722377	N	N	0	N	N
50	20240822	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3165	-35	5	-1.09	39244986690	11714283	309.91	3525	3530	3165	4160	2240	3200	3350.51	5.58	-1460137	3293	3246	3173	3126	3053	3270	3150	375	960	500	2040	5	1	74979175	2373	24.53	2.35	12	15.62	129.00	1345.00	5450	20240513	-41.93	1001	20231020	216.18	5450	-41.93	20240513	1115	183.86	20240116	5450	-41.93	20240513	1001	216.18	20231020	4.44	N	006340	500	374 억	4180933	N	N	866	N	N
51	20240822	150215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3205	5	2	0.16	37212726095	11075077	293.00	3525	3530	3200	4160	2240	3200	3360.04	5.58	-1506670	3293	3246	3173	3126	3053	3270	3150	375	960	500	2040	5	1	74979175	2403	24.84	2.38	12	14.77	129.00	1345.00	5450	20240513	-41.19	1001	20231020	220.18	5450	-41.19	20240513	1115	187.44	20240116	5450	-41.19	20240513	1001	220.18	20231020	4.44	N	006340	500	374 억	4180933	N	N	866	N	N
52	20240822	140217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3275	75	2	2.34	34021359000	10088370	266.90	3525	3530	3225	4160	2240	3200	3372.33	5.58	-1512726	3293	3246	3173	3126	3053	3270	3150	375	960	500	2040	5	1	74979175	2456	25.39	2.43	12	13.45	129.00	1345.00	5450	20240513	-39.91	1001	20231020	227.17	5450	-39.91	20240513	1115	193.72	20240116	5450	-39.91	20240513	1001	227.17	20231020	4.44	N	006340	500	374 억	4180933	N	N	866	N	N
53	20240822	130215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3285	85	2	2.66	33071066095	9797171	259.20	3525	3530	3225	4160	2240	3200	3375.57	5.58	-1480799	3293	3246	3173	3126	3053	3270	3150	375	960	500	2040	5	1	74979175	2463	25.47	2.44	12	13.07	129.00	1345.00	5450	20240513	-39.72	1001	20231020	228.17	5450	-39.72	20240513	1115	194.62	20240116	5450	-39.72	20240513	1001	228.17	20231020	4.44	N	006340	500	374 억	4180933	N	N	866	N	N
54	20240822	120217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3280	80	2	2.50	30666596485	9060284	239.70	3525	3530	3255	4160	2240	3200	3384.73	5.58	-1367541	3293	3246	3173	3126	3053	3270	3150	375	960	500	2040	5	1	74979175	2459	25.43	2.44	12	12.08	129.00	1345.00	5450	20240513	-39.82	1001	20231020	227.67	5450	-39.82	20240513	1115	194.17	20240116	5450	-39.82	20240513	1001	227.67	20231020	4.44	N	006340	500	374 억	4180933	N	N	866	N	N
55	20240822	110215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3285	85	2	2.66	28933984990	8533626	225.77	3525	3530	3255	4160	2240	3200	3390.59	5.58	-1322170	3293	3246	3173	3126	3053	3270	3150	375	960	500	2040	5	1	74979175	2463	25.47	2.44	12	11.38	129.00	1345.00	5450	20240513	-39.72	1001	20231020	228.17	5450	-39.72	20240513	1115	194.62	20240116	5450	-39.72	20240513	1001	228.17	20231020	4.44	N	006340	500	374 억	4180933	N	N	866	N	N
56	20240822	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3295	95	2	2.97	26722937285	7862236	208.00	3525	3530	3255	4160	2240	3200	3398.90	5.58	-1266780	3293	3246	3173	3126	3053	3270	3150	375	960	500	2040	5	1	74979175	2471	25.54	2.45	12	10.49	129.00	1345.00	5450	20240513	-39.54	1001	20231020	229.17	5450	-39.54	20240513	1115	195.52	20240116	5450	-39.54	20240513	1001	229.17	20231020	4.44	N	006340	500	374 억	4180933	N	N	866	N	N
57	20240822	090215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3200	0	3	0.00	0	0	0.00	0	0	0	4160	2240	3200	0.00	5.58	0	3293	3246	3173	3126	3053	3270	3150	375	960	500	2040	5	1	74979175	2399	24.81	2.38	12	0.00	129.00	1345.00	5450	20240513	-41.28	1001	20231020	219.68	5450	-41.28	20240513	1115	187.00	20240116	5450	-41.28	20240513	1001	219.68	20231020	4.44	N	006340	500	374 억	4180933	Y	N	866	N	N
58	20240821	160215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3200	-30	5	-0.93	6617904635	2095581	38.70	3165	3220	3100	4195	2265	3230	3157.84	5.60	-15128	3510	3370	3290	3150	3070	3340	3120	375	965	500	2060	5	1	74979175	2399	24.81	2.38	12	2.79	129.00	1345.00	5450	20240513	-41.28	1001	20231020	219.68	5450	-41.28	20240513	1115	187.00	20240116	5450	-41.28	20240513	1001	219.68	20231020	4.34	N	006340	500	374 억	4196446	N	N	866	N	N
59	20240821	150217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3160	-70	5	-2.17	5688185245	1804073	33.32	3165	3220	3100	4195	2265	3230	3152.96	5.60	-36586	3510	3370	3290	3150	3070	3340	3120	375	965	500	2060	5	1	74979175	2369	24.50	2.35	12	2.41	129.00	1345.00	5450	20240513	-42.02	1001	20231020	215.68	5450	-42.02	20240513	1115	183.41	20240116	5450	-42.02	20240513	1001	215.68	20231020	4.34	N	006340	500	374 억	4196446	N	N	36	N	N
60	20240821	140213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3145	-85	5	-2.63	5156787505	1635438	30.20	3165	3220	3100	4195	2265	3230	3153.15	5.60	-37204	3510	3370	3290	3150	3070	3340	3120	375	965	500	2060	5	1	74979175	2358	24.38	2.34	12	2.18	129.00	1345.00	5450	20240513	-42.29	1001	20231020	214.19	5450	-42.29	20240513	1115	182.06	20240116	5450	-42.29	20240513	1001	214.19	20231020	4.34	N	006340	500	374 억	4196446	N	N	36	N	N
61	20240821	130215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3140	-90	5	-2.79	4747646255	1504982	27.79	3165	3220	3100	4195	2265	3230	3154.61	5.60	-39031	3510	3370	3290	3150	3070	3340	3120	375	965	500	2060	5	1	74979175	2354	24.34	2.33	12	2.01	129.00	1345.00	5450	20240513	-42.39	1001	20231020	213.69	5450	-42.39	20240513	1115	181.61	20240116	5450	-42.39	20240513	1001	213.69	20231020	4.34	N	006340	500	374 억	4196446	N	N	36	N	N
62	20240821	120218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3140	-90	5	-2.79	4453274570	1411124	26.06	3165	3220	3100	4195	2265	3230	3155.83	5.60	-40546	3510	3370	3290	3150	3070	3340	3120	375	965	500	2060	5	1	74979175	2354	24.34	2.33	12	1.88	129.00	1345.00	5450	20240513	-42.39	1001	20231020	213.69	5450	-42.39	20240513	1115	181.61	20240116	5450	-42.39	20240513	1001	213.69	20231020	4.34	N	006340	500	374 억	4196446	N	N	36	N	N
63	20240821	110215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3140	-90	5	-2.79	4003051385	1267439	23.41	3165	3220	3100	4195	2265	3230	3158.37	5.60	-30524	3510	3370	3290	3150	3070	3340	3120	375	965	500	2060	5	1	74979175	2354	24.34	2.33	12	1.69	129.00	1345.00	5450	20240513	-42.39	1001	20231020	213.69	5450	-42.39	20240513	1115	181.61	20240116	5450	-42.39	20240513	1001	213.69	20231020	4.34	N	006340	500	374 억	4196446	N	N	36	N	N
64	20240821	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	-50	5	-1.55	3012974240	952295	17.59	3165	3220	3100	4195	2265	3230	3163.90	5.60	67391	3510	3370	3290	3150	3070	3340	3120	375	965	500	2060	5	1	74979175	2384	24.65	2.36	12	1.27	129.00	1345.00	5450	20240513	-41.65	1001	20231020	217.68	5450	-41.65	20240513	1115	185.20	20240116	5450	-41.65	20240513	1001	217.68	20231020	4.34	N	006340	500	374 억	4196446	N	N	36	N	N
65	20240821	090214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3125	-105	5	-3.25	617823980	196946	3.64	3165	3175	3100	4195	2265	3230	3136.94	5.60	-41215	3510	3370	3290	3150	3070	3340	3120	375	965	500	2060	5	1	74979175	2343	24.22	2.32	12	0.26	129.00	1345.00	5450	20240513	-42.66	1001	20231020	212.19	5450	-42.66	20240513	1115	180.27	20240116	5450	-42.66	20240513	1001	212.19	20231020	4.34	N	006340	500	374 억	4196446	N	N	36	N	N
66	20240820	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3230	85	2	2.70	17609717960	5332640	248.08	3230	3430	3210	4085	2205	3145	3302.41	5.68	-64801	3315	3230	3185	3100	3055	3207	3077	375	940	500	2010	5	1	74979175	2422	25.04	2.40	12	7.11	129.00	1345.00	5450	20240513	-40.73	1001	20231020	222.68	5450	-40.73	20240513	1115	189.69	20240116	5450	-40.73	20240513	1001	222.68	20231020	4.09	N	006340	500	374 억	4261395	N	N	36	N	N
67	20240820	150215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3225	80	2	2.54	16905262900	5114529	237.94	3230	3430	3210	4085	2205	3145	3305.34	5.68	-82473	3315	3230	3185	3100	3055	3207	3077	375	940	500	2010	5	1	74979175	2418	25.00	2.40	12	6.82	129.00	1345.00	5450	20240513	-40.83	1001	20231020	222.18	5450	-40.83	20240513	1115	189.24	20240116	5450	-40.83	20240513	1001	222.18	20231020	4.09	N	006340	500	374 억	4261395	N	N	41	N	N
68	20240820	140215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3235	90	2	2.86	16363624330	4946603	230.12	3230	3430	3210	4085	2205	3145	3308.05	5.68	-120385	3315	3230	3185	3100	3055	3207	3077	375	940	500	2010	5	1	74979175	2426	25.08	2.41	12	6.60	129.00	1345.00	5450	20240513	-40.64	1001	20231020	223.18	5450	-40.64	20240513	1115	190.13	20240116	5450	-40.64	20240513	1001	223.18	20231020	4.09	N	006340	500	374 억	4261395	N	N	41	N	N
69	20240820	130214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3210	65	2	2.07	15863256310	4791537	222.91	3230	3430	3210	4085	2205	3145	3310.68	5.68	-124994	3315	3230	3185	3100	3055	3207	3077	375	940	500	2010	5	1	74979175	2407	24.88	2.39	12	6.39	129.00	1345.00	5450	20240513	-41.10	1001	20231020	220.68	5450	-41.10	20240513	1115	187.89	20240116	5450	-41.10	20240513	1001	220.68	20231020	4.09	N	006340	500	374 억	4261395	N	N	41	N	N
70	20240820	120214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3260	115	2	3.66	14939188600	4506169	209.63	3230	3430	3215	4085	2205	3145	3315.28	5.68	-108807	3315	3230	3185	3100	3055	3207	3077	375	940	500	2010	5	1	74979175	2444	25.27	2.42	12	6.01	129.00	1345.00	5450	20240513	-40.18	1001	20231020	225.67	5450	-40.18	20240513	1115	192.38	20240116	5450	-40.18	20240513	1001	225.67	20231020	4.09	N	006340	500	374 억	4261395	N	N	41	N	N
71	20240820	110214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3265	120	2	3.82	14242225055	4293026	199.72	3230	3430	3215	4085	2205	3145	3317.53	5.68	-119276	3315	3230	3185	3100	3055	3207	3077	375	940	500	2010	5	1	74979175	2448	25.31	2.43	12	5.73	129.00	1345.00	5450	20240513	-40.09	1001	20231020	226.17	5450	-40.09	20240513	1115	192.83	20240116	5450	-40.09	20240513	1001	226.17	20231020	4.09	N	006340	500	374 억	4261395	N	N	41	N	N
72	20240820	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3280	135	2	4.29	12520449165	3765859	175.19	3230	3430	3215	4085	2205	3145	3324.73	5.68	-77453	3315	3230	3185	3100	3055	3207	3077	375	940	500	2010	5	1	74979175	2459	25.43	2.44	12	5.02	129.00	1345.00	5450	20240513	-39.82	1001	20231020	227.67	5450	-39.82	20240513	1115	194.17	20240116	5450	-39.82	20240513	1001	227.67	20231020	4.09	N	006340	500	374 억	4261395	N	N	41	N	N
73	20240820	090214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3260	115	2	3.66	573846570	177283	8.25	3230	3260	3215	4085	2205	3145	3236.91	5.68	51737	3315	3230	3185	3100	3055	3207	3077	375	940	500	2010	5	1	74979175	2444	25.27	2.42	12	0.24	129.00	1345.00	5450	20240513	-40.18	1001	20231020	225.67	5450	-40.18	20240513	1115	192.38	20240116	5450	-40.18	20240513	1001	225.67	20231020	4.09	N	006340	500	374 억	4261395	N	N	41	N	N
74	20240819	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3145	-130	5	-3.97	6757276690	2117753	60.09	3265	3270	3140	4255	2295	3275	3190.81	5.84	-121168	3415	3345	3295	3225	3175	3320	3200	375	980	500	2090	5	1	74979175	2358	24.38	2.34	12	2.82	129.00	1345.00	5450	20240513	-42.29	1001	20231020	214.19	5450	-42.29	20240513	1115	182.06	20240116	5450	-42.29	20240513	1001	214.19	20231020	3.98	N	006340	500	374 억	4380523	N	N	41	N	N
75	20240819	150212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3155	-120	5	-3.66	6190446145	1937733	54.98	3265	3270	3140	4255	2295	3275	3194.65	5.84	-157313	3415	3345	3295	3225	3175	3320	3200	375	980	500	2090	5	1	74979175	2366	24.46	2.35	12	2.58	129.00	1345.00	5450	20240513	-42.11	1001	20231020	215.18	5450	-42.11	20240513	1115	182.96	20240116	5450	-42.11	20240513	1001	215.18	20231020	3.98	N	006340	500	374 억	4380523	N	N	212	N	N
76	20240819	140214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3160	-115	5	-3.51	5360874875	1674716	47.52	3265	3270	3150	4255	2295	3275	3201.03	5.84	-146453	3415	3345	3295	3225	3175	3320	3200	375	980	500	2090	5	1	74979175	2369	24.50	2.35	12	2.23	129.00	1345.00	5450	20240513	-42.02	1001	20231020	215.68	5450	-42.02	20240513	1115	183.41	20240116	5450	-42.02	20240513	1001	215.68	20231020	3.98	N	006340	500	374 억	4380523	N	N	212	N	N
77	20240819	130215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3175	-100	5	-3.05	4499859115	1402191	39.78	3265	3270	3165	4255	2295	3275	3209.13	5.84	-15710	3415	3345	3295	3225	3175	3320	3200	375	980	500	2090	5	1	74979175	2381	24.61	2.36	12	1.87	129.00	1345.00	5450	20240513	-41.74	1001	20231020	217.18	5450	-41.74	20240513	1115	184.75	20240116	5450	-41.74	20240513	1001	217.18	20231020	3.98	N	006340	500	374 억	4380523	N	N	212	N	N
78	20240819	120213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	-95	5	-2.90	4134052680	1287066	36.52	3265	3270	3165	4255	2295	3275	3211.96	5.84	-11927	3415	3345	3295	3225	3175	3320	3200	375	980	500	2090	5	1	74979175	2384	24.65	2.36	12	1.72	129.00	1345.00	5450	20240513	-41.65	1001	20231020	217.68	5450	-41.65	20240513	1115	185.20	20240116	5450	-41.65	20240513	1001	217.68	20231020	3.98	N	006340	500	374 억	4380523	N	N	212	N	N
79	20240819	110213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3205	-70	5	-2.14	3705447800	1152448	32.70	3265	3270	3165	4255	2295	3275	3215.24	5.84	16370	3415	3345	3295	3225	3175	3320	3200	375	980	500	2090	5	1	74979175	2403	24.84	2.38	12	1.54	129.00	1345.00	5450	20240513	-41.19	1001	20231020	220.18	5450	-41.19	20240513	1115	187.44	20240116	5450	-41.19	20240513	1001	220.18	20231020	3.98	N	006340	500	374 억	4380523	N	N	212	N	N
80	20240819	100213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3215	-60	5	-1.83	2637523400	817470	23.19	3265	3270	3185	4255	2295	3275	3226.40	5.84	72067	3415	3345	3295	3225	3175	3320	3200	375	980	500	2090	5	1	74979175	2411	24.92	2.39	12	1.09	129.00	1345.00	5450	20240513	-41.01	1001	20231020	221.18	5450	-41.01	20240513	1115	188.34	20240116	5450	-41.01	20240513	1001	221.18	20231020	3.98	N	006340	500	374 억	4380523	N	N	212	N	N
81	20240819	090213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3230	-45	5	-1.37	223051510	68635	1.95	3265	3265	3220	4255	2295	3275	3249.54	5.84	-16105	3415	3345	3295	3225	3175	3320	3200	375	980	500	2090	5	1	74979175	2422	25.04	2.40	12	0.09	129.00	1345.00	5450	20240513	-40.73	1001	20231020	222.68	5450	-40.73	20240513	1115	189.69	20240116	5450	-40.73	20240513	1001	222.68	20231020	3.98	N	006340	500	374 억	4380523	N	N	212	N	N
82	20240816	160211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3275	35	2	1.08	11414270730	3458622	19.49	3340	3365	3245	4210	2270	3240	3300.48	5.95	-87773	3693	3466	3268	3041	2843	3580	3155	375	970	500	2070	5	1	74979175	2456	25.39	2.43	12	4.61	129.00	1345.00	5450	20240513	-39.91	1001	20231020	227.17	5450	-39.91	20240513	1115	193.72	20240116	5450	-39.91	20240513	1001	227.17	20231020	3.74	N	006340	500	374 억	4458528	N	N	212	N	N
83	20240816	150213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3275	35	2	1.08	10730694290	3249973	18.31	3340	3365	3245	4210	2270	3240	3301.80	5.95	-131224	3693	3466	3268	3041	2843	3580	3155	375	970	500	2070	5	1	74979175	2456	25.39	2.43	12	4.33	129.00	1345.00	5450	20240513	-39.91	1001	20231020	227.17	5450	-39.91	20240513	1115	193.72	20240116	5450	-39.91	20240513	1001	227.17	20231020	3.74	N	006340	500	374 억	4458528	N	N	9	N	N
84	20240816	140214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3260	20	2	0.62	9966409230	3015672	16.99	3340	3365	3250	4210	2270	3240	3304.89	5.95	-180810	3693	3466	3268	3041	2843	3580	3155	375	970	500	2070	5	1	74979175	2444	25.27	2.42	12	4.02	129.00	1345.00	5450	20240513	-40.18	1001	20231020	225.67	5450	-40.18	20240513	1115	192.38	20240116	5450	-40.18	20240513	1001	225.67	20231020	3.74	N	006340	500	374 억	4458528	N	N	9	N	N
85	20240816	130216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3270	30	2	0.93	9502417720	2874020	16.19	3340	3365	3250	4210	2270	3240	3306.33	5.95	-167107	3693	3466	3268	3041	2843	3580	3155	375	970	500	2070	5	1	74979175	2452	25.35	2.43	12	3.83	129.00	1345.00	5450	20240513	-40.00	1001	20231020	226.67	5450	-40.00	20240513	1115	193.27	20240116	5450	-40.00	20240513	1001	226.67	20231020	3.74	N	006340	500	374 억	4458528	N	N	9	N	N
86	20240816	120213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3265	25	2	0.77	8963343235	2708601	15.26	3340	3365	3255	4210	2270	3240	3309.24	5.95	-133528	3693	3466	3268	3041	2843	3580	3155	375	970	500	2070	5	1	74979175	2448	25.31	2.43	12	3.61	129.00	1345.00	5450	20240513	-40.09	1001	20231020	226.17	5450	-40.09	20240513	1115	192.83	20240116	5450	-40.09	20240513	1001	226.17	20231020	3.74	N	006340	500	374 억	4458528	N	N	9	N	N
87	20240816	110213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3280	40	2	1.23	8251833175	2490969	14.04	3340	3365	3275	4210	2270	3240	3312.72	5.95	-119425	3693	3466	3268	3041	2843	3580	3155	375	970	500	2070	5	1	74979175	2459	25.43	2.44	12	3.32	129.00	1345.00	5450	20240513	-39.82	1001	20231020	227.67	5450	-39.82	20240513	1115	194.17	20240116	5450	-39.82	20240513	1001	227.67	20231020	3.74	N	006340	500	374 억	4458528	N	N	9	N	N
88	20240816	100212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3300	60	2	1.85	7194203580	2168946	12.22	3340	3365	3275	4210	2270	3240	3316.94	5.95	-139020	3693	3466	3268	3041	2843	3580	3155	375	970	500	2070	5	1	74979175	2474	25.58	2.45	12	2.89	129.00	1345.00	5450	20240513	-39.45	1001	20231020	229.67	5450	-39.45	20240513	1115	195.96	20240116	5450	-39.45	20240513	1001	229.67	20231020	3.74	N	006340	500	374 억	4458528	N	N	9	N	N
89	20240816	090213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3310	70	2	2.16	2010802930	604651	3.41	3340	3365	3300	4210	2270	3240	3325.68	5.95	-199280	3693	3466	3268	3041	2843	3580	3155	375	970	500	2070	5	1	74979175	2482	25.66	2.46	12	0.81	129.00	1345.00	5450	20240513	-39.27	1001	20231020	230.67	5450	-39.27	20240513	1115	196.86	20240116	5450	-39.27	20240513	1001	230.67	20231020	3.74	N	006340	500	374 억	4458528	N	N	9	N	N
90	20240814	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3240	220	2	7.28	58352386280	17481136	691.41	3070	3495	3070	3925	2115	3020	3338.16	5.70	197727	3293	3156	3083	2946	2873	3120	2910	375	905	500	1930	5	1	74979175	2429	25.12	2.41	12	23.31	129.00	1345.00	5450	20240513	-40.55	1001	20231020	223.68	5450	-40.55	20240513	1115	190.58	20240116	5450	-40.55	20240513	1001	223.68	20231020	3.60	N	006340	500	374 억	4271292	N	N	9	N	N
91	20240814	150213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3250	230	2	7.62	57405341805	17189096	679.86	3070	3495	3070	3925	2115	3020	3339.64	5.70	194144	3293	3156	3083	2946	2873	3120	2910	375	905	500	1930	5	1	74979175	2437	25.19	2.42	12	22.93	129.00	1345.00	5450	20240513	-40.37	1001	20231020	224.68	5450	-40.37	20240513	1115	191.48	20240116	5450	-40.37	20240513	1001	224.68	20231020	3.60	N	006340	500	374 억	4271292	N	N	19	N	N
92	20240814	140215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3240	220	2	7.28	55983924920	16751290	662.55	3070	3495	3070	3925	2115	3020	3342.07	5.70	136758	3293	3156	3083	2946	2873	3120	2910	375	905	500	1930	5	1	74979175	2429	25.12	2.41	12	22.34	129.00	1345.00	5450	20240513	-40.55	1001	20231020	223.68	5450	-40.55	20240513	1115	190.58	20240116	5450	-40.55	20240513	1001	223.68	20231020	3.60	N	006340	500	374 억	4271292	N	N	19	N	N
93	20240814	130214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3270	250	2	8.28	53830055380	16089174	636.36	3070	3495	3070	3925	2115	3020	3345.74	5.70	50624	3293	3156	3083	2946	2873	3120	2910	375	905	500	1930	5	1	74979175	2452	25.35	2.43	12	21.46	129.00	1345.00	5450	20240513	-40.00	1001	20231020	226.67	5450	-40.00	20240513	1115	193.27	20240116	5450	-40.00	20240513	1001	226.67	20231020	3.60	N	006340	500	374 억	4271292	N	N	19	N	N
94	20240814	120213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3320	300	2	9.93	51369329810	15342899	606.84	3070	3495	3070	3925	2115	3020	3348.09	5.70	-34174	3293	3156	3083	2946	2873	3120	2910	375	905	500	1930	5	1	74979175	2489	25.74	2.47	12	20.46	129.00	1345.00	5450	20240513	-39.08	1001	20231020	231.67	5450	-39.08	20240513	1115	197.76	20240116	5450	-39.08	20240513	1001	231.67	20231020	3.60	N	006340	500	374 억	4271292	N	N	19	N	N
95	20240814	110213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3325	305	2	10.10	48359290025	14443418	571.27	3070	3495	3070	3925	2115	3020	3348.20	5.70	-145187	3293	3156	3083	2946	2873	3120	2910	375	905	500	1930	5	1	74979175	2493	25.78	2.47	12	19.26	129.00	1345.00	5450	20240513	-38.99	1001	20231020	232.17	5450	-38.99	20240513	1115	198.21	20240116	5450	-38.99	20240513	1001	232.17	20231020	3.60	N	006340	500	374 억	4271292	N	N	19	N	N
96	20240814	100212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3320	300	2	9.93	38483170775	11479934	454.05	3070	3495	3070	3925	2115	3020	3352.22	5.70	-507177	3293	3156	3083	2946	2873	3120	2910	375	905	500	1930	5	1	74979175	2489	25.74	2.47	12	15.31	129.00	1345.00	5450	20240513	-39.08	1001	20231020	231.67	5450	-39.08	20240513	1115	197.76	20240116	5450	-39.08	20240513	1001	231.67	20231020	3.60	N	006340	500	374 억	4271292	N	N	19	N	N
97	20240814	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3120	100	2	3.31	816319920	262209	10.37	3070	3140	3070	3925	2115	3020	3113.35	5.70	58727	3293	3156	3083	2946	2873	3120	2910	375	905	500	1930	5	1	74979175	2339	24.19	2.32	12	0.35	129.00	1345.00	5450	20240513	-42.75	1001	20231020	211.69	5450	-42.75	20240513	1115	179.82	20240116	5450	-42.75	20240513	1001	211.69	20231020	3.60	N	006340	500	374 억	4271292	N	N	19	N	N
98	20240813	160212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3020	-110	5	-3.51	7657528520	2487351	125.77	3170	3220	3010	4065	2195	3130	3078.70	6.14	-324609	3246	3187	3156	3097	3066	3172	3082	375	935	500	2000	5	1	74979175	2264	23.41	2.25	12	3.32	129.00	1345.00	5450	20240513	-44.59	1001	20231020	201.70	5450	-44.59	20240513	1115	170.85	20240116	5450	-44.59	20240513	1001	201.70	20231020	3.59	N	006340	500	374 억	4600138	N	N	19	N	N
99	20240813	150211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	-105	5	-3.35	7138199830	2315290	117.07	3170	3220	3010	4065	2195	3130	3082.91	6.14	-312759	3246	3187	3156	3097	3066	3172	3082	375	935	500	2000	5	1	74979175	2268	23.45	2.25	12	3.09	129.00	1345.00	5450	20240513	-44.50	1001	20231020	202.20	5450	-44.50	20240513	1115	171.30	20240116	5450	-44.50	20240513	1001	202.20	20231020	3.59	N	006340	500	374 억	4600138	N	N	10	N	N
100	20240813	140211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	-105	5	-3.35	6656060015	2155806	109.01	3170	3220	3010	4065	2195	3130	3087.35	6.14	-291499	3246	3187	3156	3097	3066	3172	3082	375	935	500	2000	5	1	74979175	2268	23.45	2.25	12	2.88	129.00	1345.00	5450	20240513	-44.50	1001	20231020	202.20	5450	-44.50	20240513	1115	171.30	20240116	5450	-44.50	20240513	1001	202.20	20231020	3.59	N	006340	500	374 억	4600138	N	N	10	N	N
101	20240813	130213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3030	-100	5	-3.19	6350000700	2054671	103.90	3170	3220	3010	4065	2195	3130	3090.37	6.14	-300016	3246	3187	3156	3097	3066	3172	3082	375	935	500	2000	5	1	74979175	2272	23.49	2.25	12	2.74	129.00	1345.00	5450	20240513	-44.40	1001	20231020	202.70	5450	-44.40	20240513	1115	171.75	20240116	5450	-44.40	20240513	1001	202.70	20231020	3.59	N	006340	500	374 억	4600138	N	N	10	N	N
102	20240813	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3030	-100	5	-3.19	5947021790	1921886	97.18	3170	3220	3010	4065	2195	3130	3094.22	6.14	-371477	3246	3187	3156	3097	3066	3172	3082	375	935	500	2000	5	1	74979175	2272	23.49	2.25	12	2.56	129.00	1345.00	5450	20240513	-44.40	1001	20231020	202.70	5450	-44.40	20240513	1115	171.75	20240116	5450	-44.40	20240513	1001	202.70	20231020	3.59	N	006340	500	374 억	4600138	N	N	10	N	N
103	20240813	110211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3050	-80	5	-2.56	5241534520	1688662	85.39	3170	3220	3020	4065	2195	3130	3103.84	6.14	-346158	3246	3187	3156	3097	3066	3172	3082	375	935	500	2000	5	1	74979175	2287	23.64	2.27	12	2.25	129.00	1345.00	5450	20240513	-44.04	1001	20231020	204.70	5450	-44.04	20240513	1115	173.54	20240116	5450	-44.04	20240513	1001	204.70	20231020	3.59	N	006340	500	374 억	4600138	N	N	10	N	N
104	20240813	100210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	-75	5	-2.40	3813875050	1218537	61.62	3170	3220	3045	4065	2195	3130	3129.88	6.14	-242449	3246	3187	3156	3097	3066	3172	3082	375	935	500	2000	5	1	74979175	2291	23.68	2.27	12	1.63	129.00	1345.00	5450	20240513	-43.94	1001	20231020	205.19	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1001	205.19	20231020	3.59	N	006340	500	374 억	4600138	N	N	10	N	N
105	20240813	090211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	50	2	1.60	323807315	102040	5.16	3170	3190	3160	4065	2195	3130	3176.96	6.14	8754	3246	3187	3156	3097	3066	3172	3082	375	935	500	2000	5	1	74979175	2384	24.65	2.36	12	0.14	129.00	1345.00	5450	20240513	-41.65	1001	20231020	217.68	5450	-41.65	20240513	1115	185.20	20240116	5450	-41.65	20240513	1001	217.68	20231020	3.59	N	006340	500	374 억	4600138	N	N	10	N	N
106	20240812	160210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3130	-30	5	-0.95	6106906245	1938325	44.55	3195	3215	3125	4105	2215	3160	3150.68	6.49	-268219	3336	3247	3176	3087	3016	3292	3132	375	945	500	2020	5	1	74979175	2347	24.26	2.33	12	2.59	129.00	1345.00	5450	20240513	-42.57	1001	20231020	212.69	5450	-42.57	20240513	1115	180.72	20240116	5450	-42.57	20240513	1001	212.69	20231020	3.61	N	006340	500	374 억	4866750	N	N	10	N	N
107	20240812	150212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3130	-30	5	-0.95	5595459725	1774954	40.79	3195	3215	3125	4105	2215	3160	3152.43	6.49	-252546	3336	3247	3176	3087	3016	3292	3132	375	945	500	2020	5	1	74979175	2347	24.26	2.33	12	2.37	129.00	1345.00	5450	20240513	-42.57	1001	20231020	212.69	5450	-42.57	20240513	1115	180.72	20240116	5450	-42.57	20240513	1001	212.69	20231020	3.61	N	006340	500	374 억	4866750	N	N	0	N	N
108	20240812	140211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3150	-10	5	-0.32	4817200450	1526760	35.09	3195	3215	3125	4105	2215	3160	3155.16	6.49	-217844	3336	3247	3176	3087	3016	3292	3132	375	945	500	2020	5	1	74979175	2362	24.42	2.34	12	2.04	129.00	1345.00	5450	20240513	-42.20	1001	20231020	214.69	5450	-42.20	20240513	1115	182.51	20240116	5450	-42.20	20240513	1001	214.69	20231020	3.61	N	006340	500	374 억	4866750	N	N	0	N	N
109	20240812	130209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3155	-5	5	-0.16	4255303790	1348038	30.98	3195	3215	3125	4105	2215	3160	3156.65	6.49	-169454	3336	3247	3176	3087	3016	3292	3132	375	945	500	2020	5	1	74979175	2366	24.46	2.35	12	1.80	129.00	1345.00	5450	20240513	-42.11	1001	20231020	215.18	5450	-42.11	20240513	1115	182.96	20240116	5450	-42.11	20240513	1001	215.18	20231020	3.61	N	006340	500	374 억	4866750	N	N	0	N	N
110	20240812	120211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3150	-10	5	-0.32	3755235150	1189860	27.35	3195	3215	3125	4105	2215	3160	3156.01	6.49	-210602	3336	3247	3176	3087	3016	3292	3132	375	945	500	2020	5	1	74979175	2362	24.42	2.34	12	1.59	129.00	1345.00	5450	20240513	-42.20	1001	20231020	214.69	5450	-42.20	20240513	1115	182.51	20240116	5450	-42.20	20240513	1001	214.69	20231020	3.61	N	006340	500	374 억	4866750	N	N	0	N	N
111	20240812	110209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3140	-20	5	-0.63	3320277555	1051604	24.17	3195	3215	3125	4105	2215	3160	3157.33	6.49	-196657	3336	3247	3176	3087	3016	3292	3132	375	945	500	2020	5	1	74979175	2354	24.34	2.33	12	1.40	129.00	1345.00	5450	20240513	-42.39	1001	20231020	213.69	5450	-42.39	20240513	1115	181.61	20240116	5450	-42.39	20240513	1001	213.69	20231020	3.61	N	006340	500	374 억	4866750	N	N	0	N	N
112	20240812	100209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3150	-10	5	-0.32	2585164475	818213	18.81	3195	3215	3125	4105	2215	3160	3159.52	6.49	-193584	3336	3247	3176	3087	3016	3292	3132	375	945	500	2020	5	1	74979175	2362	24.42	2.34	12	1.09	129.00	1345.00	5450	20240513	-42.20	1001	20231020	214.69	5450	-42.20	20240513	1115	182.51	20240116	5450	-42.20	20240513	1001	214.69	20231020	3.61	N	006340	500	374 억	4866750	N	N	0	N	N
113	20240812	090208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3160	0	3	0.00	570998615	179405	4.12	3195	3215	3160	4105	2215	3160	3183.48	6.49	-89589	3336	3247	3176	3087	3016	3292	3132	375	945	500	2020	5	1	74979175	2369	24.50	2.35	12	0.24	129.00	1345.00	5450	20240513	-42.02	1001	20231020	215.68	5450	-42.02	20240513	1115	183.41	20240116	5450	-42.02	20240513	1001	215.68	20231020	3.61	N	006340	500	374 억	4866750	N	N	0	N	N
114	20240809	160208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3160	140	2	4.64	13483737065	4243331	223.57	3130	3265	3105	3925	2115	3020	3177.69	6.29	155071	3130	3075	3025	2970	2920	3102	2997	375	905	500	1930	5	1	74979175	2369	24.50	2.35	12	5.66	129.00	1345.00	5450	20240513	-42.02	1001	20231020	215.68	5450	-42.02	20240513	1115	183.41	20240116	5450	-42.02	20240513	1001	215.68	20231020	3.63	N	006340	500	374 억	4713104	N	N	0	N	N
115	20240809	150211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3175	155	2	5.13	12789681235	4023599	212.00	3130	3265	3105	3925	2115	3020	3178.68	6.29	112098	3130	3075	3025	2970	2920	3102	2997	375	905	500	1930	5	1	74979175	2381	24.61	2.36	12	5.37	129.00	1345.00	5450	20240513	-41.74	1001	20231020	217.18	5450	-41.74	20240513	1115	184.75	20240116	5450	-41.74	20240513	1001	217.18	20231020	3.63	N	006340	500	374 억	4713104	N	N	0	N	N
116	20240809	140211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3155	135	2	4.47	12123071880	3813162	200.91	3130	3265	3105	3925	2115	3020	3179.29	6.29	50945	3130	3075	3025	2970	2920	3102	2997	375	905	500	1930	5	1	74979175	2366	24.46	2.35	12	5.09	129.00	1345.00	5450	20240513	-42.11	1001	20231020	215.18	5450	-42.11	20240513	1115	182.96	20240116	5450	-42.11	20240513	1001	215.18	20231020	3.63	N	006340	500	374 억	4713104	N	N	0	N	N
117	20240809	130211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3165	145	2	4.80	11171198685	3512750	185.08	3130	3265	3105	3925	2115	3020	3180.21	6.29	78741	3130	3075	3025	2970	2920	3102	2997	375	905	500	1930	5	1	74979175	2373	24.53	2.35	12	4.68	129.00	1345.00	5450	20240513	-41.93	1001	20231020	216.18	5450	-41.93	20240513	1115	183.86	20240116	5450	-41.93	20240513	1001	216.18	20231020	3.63	N	006340	500	374 억	4713104	N	N	0	N	N
118	20240809	120210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3185	165	2	5.46	8774717605	2765113	145.69	3130	3240	3105	3925	2115	3020	3173.39	6.29	146926	3130	3075	3025	2970	2920	3102	2997	375	905	500	1930	5	1	74979175	2388	24.69	2.37	12	3.69	129.00	1345.00	5450	20240513	-41.56	1001	20231020	218.18	5450	-41.56	20240513	1115	185.65	20240116	5450	-41.56	20240513	1001	218.18	20231020	3.63	N	006340	500	374 억	4713104	N	N	0	N	N
119	20240809	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3170	150	2	4.97	7285724655	2298616	121.11	3130	3240	3105	3925	2115	3020	3169.64	6.29	59949	3130	3075	3025	2970	2920	3102	2997	375	905	500	1930	5	1	74979175	2377	24.57	2.36	12	3.07	129.00	1345.00	5450	20240513	-41.83	1001	20231020	216.68	5450	-41.83	20240513	1115	184.30	20240116	5450	-41.83	20240513	1001	216.68	20231020	3.63	N	006340	500	374 억	4713104	N	N	0	N	N
120	20240809	100213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3165	145	2	4.80	6042878290	1906095	100.43	3130	3240	3105	3925	2115	3020	3170.33	6.29	1289	3130	3075	3025	2970	2920	3102	2997	375	905	500	1930	5	1	74979175	2373	24.53	2.35	12	2.54	129.00	1345.00	5450	20240513	-41.93	1001	20231020	216.18	5450	-41.93	20240513	1115	183.86	20240116	5450	-41.93	20240513	1001	216.18	20231020	3.63	N	006340	500	374 억	4713104	N	N	0	N	N
121	20240809	090209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3115	95	2	3.15	591354340	189077	9.96	3130	3145	3105	3925	2115	3020	3127.82	6.29	-44690	3130	3075	3025	2970	2920	3102	2997	375	905	500	1930	5	1	74979175	2336	24.15	2.32	12	0.25	129.00	1345.00	5450	20240513	-42.84	1001	20231020	211.19	5450	-42.84	20240513	1115	179.37	20240116	5450	-42.84	20240513	1001	211.19	20231020	3.63	N	006340	500	374 억	4713104	N	N	0	N	N
122	20240808	160207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3020	-80	5	-2.58	5628349980	1860801	60.54	2995	3080	2975	4030	2170	3100	3024.69	6.19	73006	3246	3172	3091	3017	2936	3210	3055	375	930	500	1980	5	1	74979175	2264	23.41	2.25	12	2.48	129.00	1345.00	5450	20240513	-44.59	1001	20231020	201.70	5450	-44.59	20240513	1115	170.85	20240116	5450	-44.59	20240513	1001	201.70	20231020	3.98	N	006340	500	374 억	4639306	N	N	0	N	N
123	20240808	150209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3030	-70	5	-2.26	5127829205	1694975	55.15	2995	3080	2975	4030	2170	3100	3025.30	6.19	30998	3246	3172	3091	3017	2936	3210	3055	375	930	500	1980	5	1	74979175	2272	23.49	2.25	12	2.26	129.00	1345.00	5450	20240513	-44.40	1001	20231020	202.70	5450	-44.40	20240513	1115	171.75	20240116	5450	-44.40	20240513	1001	202.70	20231020	3.98	N	006340	500	374 억	4639306	N	N	0	N	N
124	20240808	140210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	-45	5	-1.45	4211574885	1391890	45.29	2995	3080	2975	4030	2170	3100	3025.78	6.19	-21413	3246	3172	3091	3017	2936	3210	3055	375	930	500	1980	5	1	74979175	2291	23.68	2.27	12	1.86	129.00	1345.00	5450	20240513	-43.94	1001	20231020	205.19	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1001	205.19	20231020	3.98	N	006340	500	374 억	4639306	N	N	0	N	N
125	20240808	130210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3045	-55	5	-1.77	3732711120	1234947	40.18	2995	3075	2975	4030	2170	3100	3022.55	6.19	-8323	3246	3172	3091	3017	2936	3210	3055	375	930	500	1980	5	1	74979175	2283	23.60	2.26	12	1.65	129.00	1345.00	5450	20240513	-44.13	1001	20231020	204.20	5450	-44.13	20240513	1115	173.09	20240116	5450	-44.13	20240513	1001	204.20	20231020	3.98	N	006340	500	374 억	4639306	N	N	0	N	N
126	20240808	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	-45	5	-1.45	3178035995	1053392	34.27	2995	3070	2975	4030	2170	3100	3016.94	6.19	-26026	3246	3172	3091	3017	2936	3210	3055	375	930	500	1980	5	1	74979175	2291	23.68	2.27	12	1.40	129.00	1345.00	5450	20240513	-43.94	1001	20231020	205.19	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1001	205.19	20231020	3.98	N	006340	500	374 억	4639306	N	N	0	N	N
127	20240808	110209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	-75	5	-2.42	2817670330	934800	30.41	2995	3070	2975	4030	2170	3100	3014.17	6.19	-69555	3246	3172	3091	3017	2936	3210	3055	375	930	500	1980	5	1	74979175	2268	23.45	2.25	12	1.25	129.00	1345.00	5450	20240513	-44.50	1001	20231020	202.20	5450	-44.50	20240513	1115	171.30	20240116	5450	-44.50	20240513	1001	202.20	20231020	3.98	N	006340	500	374 억	4639306	N	N	0	N	N
128	20240808	100208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	-75	5	-2.42	2377686570	789010	25.67	2995	3070	2975	4030	2170	3100	3013.48	6.19	-92275	3246	3172	3091	3017	2936	3210	3055	375	930	500	1980	5	1	74979175	2268	23.45	2.25	12	1.05	129.00	1345.00	5450	20240513	-44.50	1001	20231020	202.20	5450	-44.50	20240513	1115	171.30	20240116	5450	-44.50	20240513	1001	202.20	20231020	3.98	N	006340	500	374 억	4639306	N	N	0	N	N
129	20240808	090207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	-110	5	-3.55	313683900	104867	3.41	2995	2995	2975	4030	2170	3100	2990.99	6.19	-3959	3246	3172	3091	3017	2936	3210	3055	375	930	500	1980	5	1	74979175	2242	23.18	2.22	12	0.14	129.00	1345.00	5450	20240513	-45.14	1001	20231020	198.70	5450	-45.14	20240513	1115	168.16	20240116	5450	-45.14	20240513	1001	198.70	20231020	3.98	N	006340	500	374 억	4639306	N	N	0	N	N
130	20240807	160204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3100	30	2	0.98	9397333430	3033996	39.30	3085	3165	3010	3990	2150	3070	3097.36	6.32	-95890	3350	3210	3005	2865	2660	3280	2935	375	920	500	1960	5	1	74979175	2324	24.03	2.30	12	4.05	129.00	1345.00	5450	20240513	-43.12	1001	20231020	209.69	5450	-43.12	20240513	1115	178.03	20240116	5450	-43.12	20240513	1001	209.69	20231020	4.36	N	006340	500	374 억	4737542	N	N	0	N	N
131	20240807	150207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3105	35	2	1.14	9053179555	2923114	37.86	3085	3165	3010	3990	2150	3070	3097.12	6.32	-139922	3350	3210	3005	2865	2660	3280	2935	375	920	500	1960	5	1	74979175	2328	24.07	2.31	12	3.90	129.00	1345.00	5450	20240513	-43.03	1001	20231020	210.19	5450	-43.03	20240513	1115	178.48	20240116	5450	-43.03	20240513	1001	210.19	20231020	4.36	N	006340	500	374 억	4737542	N	N	0	N	N
132	20240807	140209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3115	45	2	1.47	8217166065	2654265	34.38	3085	3165	3010	3990	2150	3070	3095.86	6.32	-166348	3350	3210	3005	2865	2660	3280	2935	375	920	500	1960	5	1	74979175	2336	24.15	2.32	12	3.54	129.00	1345.00	5450	20240513	-42.84	1001	20231020	211.19	5450	-42.84	20240513	1115	179.37	20240116	5450	-42.84	20240513	1001	211.19	20231020	4.36	N	006340	500	374 억	4737542	N	N	0	N	N
133	20240807	130208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3130	60	2	1.95	7656146970	2475141	32.06	3085	3165	3010	3990	2150	3070	3093.24	6.32	-213259	3350	3210	3005	2865	2660	3280	2935	375	920	500	1960	5	1	74979175	2347	24.26	2.33	12	3.30	129.00	1345.00	5450	20240513	-42.57	1001	20231020	212.69	5450	-42.57	20240513	1115	180.72	20240116	5450	-42.57	20240513	1001	212.69	20231020	4.36	N	006340	500	374 억	4737542	N	N	0	N	N
134	20240807	120210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3135	65	2	2.12	7083594315	2292035	29.69	3085	3165	3010	3990	2150	3070	3090.55	6.32	-247245	3350	3210	3005	2865	2660	3280	2935	375	920	500	1960	5	1	74979175	2351	24.30	2.33	12	3.06	129.00	1345.00	5450	20240513	-42.48	1001	20231020	213.19	5450	-42.48	20240513	1115	181.17	20240116	5450	-42.48	20240513	1001	213.19	20231020	4.36	N	006340	500	374 억	4737542	N	N	0	N	N
135	20240807	110206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3120	50	2	1.63	5207561255	1693836	21.94	3085	3160	3010	3990	2150	3070	3074.43	6.32	-226090	3350	3210	3005	2865	2660	3280	2935	375	920	500	1960	5	1	74979175	2339	24.19	2.32	12	2.26	129.00	1345.00	5450	20240513	-42.75	1001	20231020	211.69	5450	-42.75	20240513	1115	179.82	20240116	5450	-42.75	20240513	1001	211.69	20231020	4.36	N	006340	500	374 억	4737542	N	N	0	N	N
136	20240807	100207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3065	-5	5	-0.16	3535937340	1155851	14.97	3085	3120	3010	3990	2150	3070	3059.14	6.32	-333491	3350	3210	3005	2865	2660	3280	2935	375	920	500	1960	5	1	74979175	2298	23.76	2.28	12	1.54	129.00	1345.00	5450	20240513	-43.76	1001	20231020	206.19	5450	-43.76	20240513	1115	174.89	20240116	5450	-43.76	20240513	1001	206.19	20231020	4.36	N	006340	500	374 억	4737542	N	N	0	N	N
137	20240807	090207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	-10	5	-0.33	369784785	120337	1.56	3085	3085	3035	3990	2150	3070	3072.97	6.32	-35162	3350	3210	3005	2865	2660	3280	2935	375	920	500	1960	5	1	74979175	2294	23.72	2.28	12	0.16	129.00	1345.00	5450	20240513	-43.85	1001	20231020	205.69	5450	-43.85	20240513	1115	174.44	20240116	5450	-43.85	20240513	1001	205.69	20231020	4.36	N	006340	500	374 억	4737542	N	N	0	N	N
138	20240806	160205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	290	2	10.43	23154843435	7657561	142.79	2800	3145	2800	3610	1950	2780	3023.89	5.12	901641	3360	3070	2855	2565	2350	2962	2457	375	830	500	1770	5	1	74979175	2302	23.80	2.28	12	10.21	129.00	1345.00	5450	20240513	-43.67	1001	20231020	206.69	5450	-43.67	20240513	1115	175.34	20240116	5450	-43.67	20240513	1001	206.69	20231020	4.33	N	006340	500	374 억	3841608	N	N	0	N	N
139	20240806	150207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3065	285	2	10.25	22175817075	7338690	136.84	2800	3145	2800	3610	1950	2780	3022.02	5.12	836488	3360	3070	2855	2565	2350	2962	2457	375	830	500	1770	5	1	74979175	2298	23.76	2.28	12	9.79	129.00	1345.00	5450	20240513	-43.76	1001	20231020	206.19	5450	-43.76	20240513	1115	174.89	20240116	5450	-43.76	20240513	1001	206.19	20231020	4.33	N	006340	500	374 억	3841608	N	N	0	N	N
140	20240806	140205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	275	2	9.89	21346051200	7067631	131.79	2800	3145	2800	3610	1950	2780	3020.52	5.12	748562	3360	3070	2855	2565	2350	2962	2457	375	830	500	1770	5	1	74979175	2291	23.68	2.27	12	9.43	129.00	1345.00	5450	20240513	-43.94	1001	20231020	205.19	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1001	205.19	20231020	4.33	N	006340	500	374 억	3841608	N	N	0	N	N
141	20240806	130206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	280	2	10.07	20577985865	6816456	127.10	2800	3145	2800	3610	1950	2780	3019.14	5.12	681579	3360	3070	2855	2565	2350	2962	2457	375	830	500	1770	5	1	74979175	2294	23.72	2.28	12	9.09	129.00	1345.00	5450	20240513	-43.85	1001	20231020	205.69	5450	-43.85	20240513	1115	174.44	20240116	5450	-43.85	20240513	1001	205.69	20231020	4.33	N	006340	500	374 억	3841608	N	N	0	N	N
142	20240806	120208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	245	2	8.81	19758297695	6548171	122.10	2800	3145	2800	3610	1950	2780	3017.66	5.12	580982	3360	3070	2855	2565	2350	2962	2457	375	830	500	1770	5	1	74979175	2268	23.45	2.25	12	8.73	129.00	1345.00	5450	20240513	-44.50	1001	20231020	202.20	5450	-44.50	20240513	1115	171.30	20240116	5450	-44.50	20240513	1001	202.20	20231020	4.33	N	006340	500	374 억	3841608	N	N	0	N	N
143	20240806	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	210	2	7.55	18534514955	6143406	114.55	2800	3145	2800	3610	1950	2780	3017.28	5.12	486150	3360	3070	2855	2565	2350	2962	2457	375	830	500	1770	5	1	74979175	2242	23.18	2.22	12	8.19	129.00	1345.00	5450	20240513	-45.14	1001	20231020	198.70	5450	-45.14	20240513	1115	168.16	20240116	5450	-45.14	20240513	1001	198.70	20231020	4.33	N	006340	500	374 억	3841608	N	N	0	N	N
144	20240806	100206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3095	315	2	11.33	13546567865	4507533	84.05	2800	3145	2800	3610	1950	2780	3005.71	5.12	640067	3360	3070	2855	2565	2350	2962	2457	375	830	500	1770	5	1	74979175	2321	23.99	2.30	12	6.01	129.00	1345.00	5450	20240513	-43.21	1001	20231020	209.19	5450	-43.21	20240513	1115	177.58	20240116	5450	-43.21	20240513	1001	209.19	20231020	4.33	N	006340	500	374 억	3841608	N	N	0	N	N
145	20240806	090205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2920	140	2	5.04	1955023195	684660	12.77	2800	2970	2800	3610	1950	2780	2856.34	5.12	136808	3360	3070	2855	2565	2350	2962	2457	375	830	500	1770	5	1	74979175	2189	22.64	2.17	12	0.91	129.00	1345.00	5450	20240513	-46.42	1001	20231020	191.71	5450	-46.42	20240513	1115	161.88	20240116	5450	-46.42	20240513	1001	191.71	20231020	4.33	N	006340	500	374 억	3841608	N	N	0	N	N
146	20240805	160205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	-445	5	-13.80	15223002985	5204959	168.79	3080	3145	2640	4190	2260	3225	2925.49	3.65	1106171	3381	3302	3251	3172	3121	3277	3147	375	965	500	2060	5	1	74979175	2084	21.55	2.07	12	6.94	129.00	1345.00	5450	20240513	-48.99	1001	20231020	177.72	5450	-48.99	20240513	1115	149.33	20240116	5450	-48.99	20240513	1001	177.72	20231020	4.33	N	006340	500	374 억	2735004	N	N	33	N	N
147	20240805	150205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2790	-435	5	-13.49	13410743530	4549322	147.53	3080	3145	2640	4190	2260	3225	2947.85	3.65	1029399	3381	3302	3251	3172	3121	3277	3147	375	965	500	2060	5	1	74979175	2092	21.63	2.07	12	6.07	129.00	1345.00	5450	20240513	-48.81	1001	20231020	178.72	5450	-48.81	20240513	1115	150.22	20240116	5450	-48.81	20240513	1001	178.72	20231020	4.33	N	006340	500	374 억	2735004	N	N	33	N	N
148	20240805	140206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2895	-330	5	-10.23	9923903425	3276912	106.27	3080	3145	2880	4190	2260	3225	3028.42	3.65	540657	3381	3302	3251	3172	3121	3277	3147	375	965	500	2060	5	1	74979175	2171	22.44	2.15	12	4.37	129.00	1345.00	5450	20240513	-46.88	1001	20231020	189.21	5450	-46.88	20240513	1115	159.64	20240116	5450	-46.88	20240513	1001	189.21	20231020	4.33	N	006340	500	374 억	2735004	N	N	33	N	N
149	20240805	130204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2970	-255	5	-7.91	7867422855	2579802	83.66	3080	3145	2970	4190	2260	3225	3049.62	3.65	313930	3381	3302	3251	3172	3121	3277	3147	375	965	500	2060	5	1	74979175	2227	23.02	2.21	12	3.44	129.00	1345.00	5450	20240513	-45.50	1001	20231020	196.70	5450	-45.50	20240513	1115	166.37	20240116	5450	-45.50	20240513	1001	196.70	20231020	4.33	N	006340	500	374 억	2735004	N	N	33	N	N
150	20240805	120204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	-200	5	-6.20	6475844115	2114937	68.59	3080	3145	3005	4190	2260	3225	3061.95	3.65	278128	3381	3302	3251	3172	3121	3277	3147	375	965	500	2060	5	1	74979175	2268	23.45	2.25	12	2.82	129.00	1345.00	5450	20240513	-44.50	1001	20231020	202.20	5450	-44.50	20240513	1115	171.30	20240116	5450	-44.50	20240513	1001	202.20	20231020	4.33	N	006340	500	374 억	2735004	N	N	33	N	N
151	20240805	110208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3045	-180	5	-5.58	4921480740	1600685	51.91	3080	3145	3025	4190	2260	3225	3074.60	3.65	173817	3381	3302	3251	3172	3121	3277	3147	375	965	500	2060	5	1	74979175	2283	23.60	2.26	12	2.13	129.00	1345.00	5450	20240513	-44.13	1001	20231020	204.20	5450	-44.13	20240513	1115	173.09	20240116	5450	-44.13	20240513	1001	204.20	20231020	4.33	N	006340	500	374 억	2735004	N	N	33	N	N
152	20240805	100206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3110	-115	5	-3.57	3430446475	1113802	36.12	3080	3145	3025	4190	2260	3225	3079.93	3.65	164095	3381	3302	3251	3172	3121	3277	3147	375	965	500	2060	5	1	74979175	2332	24.11	2.31	12	1.49	129.00	1345.00	5450	20240513	-42.94	1001	20231020	210.69	5450	-42.94	20240513	1115	178.92	20240116	5450	-42.94	20240513	1001	210.69	20231020	4.33	N	006340	500	374 억	2735004	N	N	33	N	N
153	20240805	090204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	-170	5	-5.27	447960670	145822	4.73	3080	3110	3045	4190	2260	3225	3071.85	3.65	29590	3381	3302	3251	3172	3121	3277	3147	375	965	500	2060	5	1	74979175	2291	23.68	2.27	12	0.19	129.00	1345.00	5450	20240513	-43.94	1001	20231020	205.19	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1001	205.19	20231020	4.33	N	006340	500	374 억	2735004	N	N	33	N	N
154	20240802	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3225	-220	5	-6.39	9767092940	2997272	12.71	3310	3330	3200	4475	2415	3445	3258.57	3.69	-27249	3995	3720	3505	3230	3015	3857	3367	375	1030	500	2200	5	1	74979175	2418	25.00	2.40	12	4.00	129.00	1345.00	5450	20240513	-40.83	1001	20231020	222.18	5450	-40.83	20240513	1115	189.24	20240116	5450	-40.83	20240513	1001	222.18	20231020	4.36	N	006340	500	374 억	2769785	N	N	33	N	N
155	20240802	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3220	-225	5	-6.53	9194066980	2819540	11.96	3310	3330	3200	4475	2415	3445	3260.69	3.69	-34127	3995	3720	3505	3230	3015	3857	3367	375	1030	500	2200	5	1	74979175	2414	24.96	2.39	12	3.76	129.00	1345.00	5450	20240513	-40.92	1001	20231020	221.68	5450	-40.92	20240513	1115	188.79	20240116	5450	-40.92	20240513	1001	221.68	20231020	4.36	N	006340	500	374 억	2769785	N	N	68	N	N
156	20240802	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3230	-215	5	-6.24	8046322545	2462599	10.44	3310	3330	3220	4475	2415	3445	3267.24	3.69	45752	3995	3720	3505	3230	3015	3857	3367	375	1030	500	2200	5	1	74979175	2422	25.04	2.40	12	3.28	129.00	1345.00	5450	20240513	-40.73	1001	20231020	222.68	5450	-40.73	20240513	1115	189.69	20240116	5450	-40.73	20240513	1001	222.68	20231020	4.36	N	006340	500	374 억	2769785	N	N	68	N	N
157	20240802	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3235	-210	5	-6.10	7474180335	2285733	9.69	3310	3330	3220	4475	2415	3445	3269.75	3.69	61302	3995	3720	3505	3230	3015	3857	3367	375	1030	500	2200	5	1	74979175	2426	25.08	2.41	12	3.05	129.00	1345.00	5450	20240513	-40.64	1001	20231020	223.18	5450	-40.64	20240513	1115	190.13	20240116	5450	-40.64	20240513	1001	223.18	20231020	4.36	N	006340	500	374 억	2769785	N	N	68	N	N
158	20240802	120204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3235	-210	5	-6.10	7053167780	2155783	9.14	3310	3330	3220	4475	2415	3445	3271.56	3.69	74343	3995	3720	3505	3230	3015	3857	3367	375	1030	500	2200	5	1	74979175	2426	25.08	2.41	12	2.88	129.00	1345.00	5450	20240513	-40.64	1001	20231020	223.18	5450	-40.64	20240513	1115	190.13	20240116	5450	-40.64	20240513	1001	223.18	20231020	4.36	N	006340	500	374 억	2769785	N	N	68	N	N
159	20240802	110204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3230	-215	5	-6.24	6049105045	1844675	7.82	3310	3330	3230	4475	2415	3445	3279.02	3.69	16571	3995	3720	3505	3230	3015	3857	3367	375	1030	500	2200	5	1	74979175	2422	25.04	2.40	12	2.46	129.00	1345.00	5450	20240513	-40.73	1001	20231020	222.68	5450	-40.73	20240513	1115	189.69	20240116	5450	-40.73	20240513	1001	222.68	20231020	4.36	N	006340	500	374 억	2769785	N	N	68	N	N
160	20240802	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3270	-175	5	-5.08	4492987920	1366949	5.80	3310	3330	3250	4475	2415	3445	3286.61	3.69	162727	3995	3720	3505	3230	3015	3857	3367	375	1030	500	2200	5	1	74979175	2452	25.35	2.43	12	1.82	129.00	1345.00	5450	20240513	-40.00	1001	20231020	226.67	5450	-40.00	20240513	1115	193.27	20240116	5450	-40.00	20240513	1001	226.67	20231020	4.36	N	006340	500	374 억	2769785	N	N	68	N	N
161	20240802	090206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3300	-145	5	-4.21	1058099695	320943	1.36	3310	3320	3250	4475	2415	3445	3295.77	3.69	-3074	3995	3720	3505	3230	3015	3857	3367	375	1030	500	2200	5	1	74979175	2474	25.58	2.45	12	0.43	129.00	1345.00	5450	20240513	-39.45	1001	20231020	229.67	5450	-39.45	20240513	1115	195.96	20240116	5450	-39.45	20240513	1001	229.67	20231020	4.36	N	006340	500	374 억	2769785	N	N	68	N	N
162	20240801	160202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3445	265	2	8.33	82353417200	23120914	1011.10	3310	3780	3290	4130	2230	3180	3561.90	5.66	-1480578	3243	3211	3158	3126	3073	3227	3142	375	950	500	2030	5	1	74979175	2583	26.71	2.56	12	30.84	129.00	1345.00	5450	20240513	-36.79	1001	20231020	244.16	5450	-36.79	20240513	1115	208.97	20240116	5450	-36.79	20240513	1001	244.16	20231020	4.41	N	006340	500	374 억	4241719	N	N	68	N	N
163	20240801	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3435	255	2	8.02	80958323745	22715720	993.38	3310	3780	3290	4130	2230	3180	3563.98	5.66	-1531112	3243	3211	3158	3126	3073	3227	3142	375	950	500	2030	5	1	74979175	2576	26.63	2.55	12	30.30	129.00	1345.00	5450	20240513	-36.97	1001	20231020	243.16	5450	-36.97	20240513	1115	208.07	20240116	5450	-36.97	20240513	1001	243.16	20231020	4.41	N	006340	500	374 억	4241719	N	N	35	N	N
164	20240801	140205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3470	290	2	9.12	78513861005	22006011	962.35	3310	3780	3290	4130	2230	3180	3567.84	5.66	-1623791	3243	3211	3158	3126	3073	3227	3142	375	950	500	2030	5	1	74979175	2602	26.90	2.58	12	29.35	129.00	1345.00	5450	20240513	-36.33	1001	20231020	246.65	5450	-36.33	20240513	1115	211.21	20240116	5450	-36.33	20240513	1001	246.65	20231020	4.41	N	006340	500	374 억	4241719	N	N	35	N	N
165	20240801	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3485	305	2	9.59	76609629740	21456351	938.31	3310	3780	3290	4130	2230	3180	3570.49	5.66	-1619238	3243	3211	3158	3126	3073	3227	3142	375	950	500	2030	5	1	74979175	2613	27.02	2.59	12	28.62	129.00	1345.00	5450	20240513	-36.06	1001	20231020	248.15	5450	-36.06	20240513	1115	212.56	20240116	5450	-36.06	20240513	1001	248.15	20231020	4.41	N	006340	500	374 억	4241719	N	N	35	N	N
166	20240801	120203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3490	310	2	9.75	74391288095	20821263	910.54	3310	3780	3290	4130	2230	3180	3572.85	5.66	-1623135	3243	3211	3158	3126	3073	3227	3142	375	950	500	2030	5	1	74979175	2617	27.05	2.59	12	27.77	129.00	1345.00	5450	20240513	-35.96	1001	20231020	248.65	5450	-35.96	20240513	1115	213.00	20240116	5450	-35.96	20240513	1001	248.65	20231020	4.41	N	006340	500	374 억	4241719	N	N	35	N	N
167	20240801	110204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3495	315	2	9.91	70023255325	19570420	855.83	3310	3780	3290	4130	2230	3180	3578.02	5.66	-1616768	3243	3211	3158	3126	3073	3227	3142	375	950	500	2030	5	1	74979175	2621	27.09	2.60	12	26.10	129.00	1345.00	5450	20240513	-35.87	1001	20231020	249.15	5450	-35.87	20240513	1115	213.45	20240116	5450	-35.87	20240513	1001	249.15	20231020	4.41	N	006340	500	374 억	4241719	N	N	35	N	N
168	20240801	100203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3480	300	2	9.43	59686824025	16588833	725.45	3310	3780	3290	4130	2230	3180	3598.01	5.66	-1556035	3243	3211	3158	3126	3073	3227	3142	375	950	500	2030	5	1	74979175	2609	26.98	2.59	12	22.12	129.00	1345.00	5450	20240513	-36.15	1001	20231020	247.65	5450	-36.15	20240513	1115	212.11	20240116	5450	-36.15	20240513	1001	247.65	20231020	4.41	N	006340	500	374 억	4241719	N	N	35	N	N
169	20240801	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3390	210	2	6.60	2169103410	647016	28.29	3310	3420	3290	4130	2230	3180	3352.48	5.66	-45929	3243	3211	3158	3126	3073	3227	3142	375	950	500	2030	5	1	74979175	2542	26.28	2.52	12	0.86	129.00	1345.00	5450	20240513	-37.80	1001	20231020	238.66	5450	-37.80	20240513	1115	204.04	20240116	5450	-37.80	20240513	1001	238.66	20231020	4.41	N	006340	500	374 억	4241719	N	N	35	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History