KissMeData/017040/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 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	shortOverheated
2	20240830	160321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1730	-9	5	-0.52	847100236	491253	144.36	1700	1764	1700	2260	1218	1739	1724.36	2.81	126112	1821	1780	1758	1717	1695	1769	1706	217	521	500	1110	1	1	43337615	750	7.36	0.61	12	1.13	235.00	2838.00	3320	20240508	-47.89	1614	20240805	7.19	3320	-47.89	20240508	1614	7.19	20240805	3320	-47.89	20240508	1614	7.19	20240805	4.86	N	017040	500	216 억	1218451	N	N	48	N	N
3	20240830	150324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1729	-10	5	-0.58	798476235	463139	136.10	1700	1764	1700	2260	1218	1739	1724.05	2.81	115202	1821	1780	1758	1717	1695	1769	1706	217	521	500	1110	1	1	43337615	749	7.36	0.61	12	1.07	235.00	2838.00	3320	20240508	-47.92	1614	20240805	7.13	3320	-47.92	20240508	1614	7.13	20240805	3320	-47.92	20240508	1614	7.13	20240805	4.86	N	017040	500	216 억	1218451	N	N	41	N	N
4	20240830	140324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1719	-20	5	-1.15	722046434	418913	123.10	1700	1764	1700	2260	1218	1739	1723.62	2.81	82793	1821	1780	1758	1717	1695	1769	1706	217	521	500	1110	1	1	43337615	745	7.31	0.61	12	0.97	235.00	2838.00	3320	20240508	-48.22	1614	20240805	6.51	3320	-48.22	20240508	1614	6.51	20240805	3320	-48.22	20240508	1614	6.51	20240805	4.86	N	017040	500	216 억	1218451	N	N	41	N	N
5	20240830	130322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1718	-21	5	-1.21	664150881	385179	113.19	1700	1764	1700	2260	1218	1739	1724.27	2.81	84463	1821	1780	1758	1717	1695	1769	1706	217	521	500	1110	1	1	43337615	745	7.31	0.61	12	0.89	235.00	2838.00	3320	20240508	-48.25	1614	20240805	6.44	3320	-48.25	20240508	1614	6.44	20240805	3320	-48.25	20240508	1614	6.44	20240805	4.86	N	017040	500	216 억	1218451	N	N	41	N	N
6	20240830	120323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1710	-29	5	-1.67	621379319	360226	105.86	1700	1764	1700	2260	1218	1739	1724.97	2.81	76880	1821	1780	1758	1717	1695	1769	1706	217	521	500	1110	1	1	43337615	741	7.28	0.60	12	0.83	235.00	2838.00	3320	20240508	-48.49	1614	20240805	5.95	3320	-48.49	20240508	1614	5.95	20240805	3320	-48.49	20240508	1614	5.95	20240805	4.86	N	017040	500	216 억	1218451	N	N	41	N	N
7	20240830	110324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1725	-14	5	-0.81	511626175	296074	87.00	1700	1764	1700	2260	1218	1739	1728.03	2.81	84833	1821	1780	1758	1717	1695	1769	1706	217	521	500	1110	1	1	43337615	748	7.34	0.61	12	0.68	235.00	2838.00	3320	20240508	-48.04	1614	20240805	6.88	3320	-48.04	20240508	1614	6.88	20240805	3320	-48.04	20240508	1614	6.88	20240805	4.86	N	017040	500	216 억	1218451	N	N	41	N	N
8	20240830	100326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1751	12	2	0.69	422514380	244815	71.94	1700	1764	1700	2260	1218	1739	1725.85	2.81	119392	1821	1780	1758	1717	1695	1769	1706	217	521	500	1110	1	1	43337615	759	7.45	0.62	12	0.56	235.00	2838.00	3320	20240508	-47.26	1614	20240805	8.49	3320	-47.26	20240508	1614	8.49	20240805	3320	-47.26	20240508	1614	8.49	20240805	4.86	N	017040	500	216 억	1218451	N	N	41	N	N
9	20240830	090325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1736	-3	5	-0.17	215827958	126436	37.15	1700	1740	1700	2260	1218	1739	1707.01	2.81	53596	1821	1780	1758	1717	1695	1769	1706	217	521	500	1110	1	1	43337615	752	7.39	0.61	12	0.29	235.00	2838.00	3320	20240508	-47.71	1614	20240805	7.56	3320	-47.71	20240508	1614	7.56	20240805	3320	-47.71	20240508	1614	7.56	20240805	4.86	N	017040	500	216 억	1218451	N	N	41	N	N
10	20240829	160325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1739	-60	5	-3.34	597350266	339872	163.83	1799	1799	1736	2335	1260	1799	1757.62	2.91	-43569	1878	1838	1818	1778	1758	1828	1768	217	536	500	1150	1	1	43337615	754	7.40	0.61	12	0.78	235.00	2838.00	3320	20240508	-47.62	1614	20240805	7.74	3320	-47.62	20240508	1614	7.74	20240805	3320	-47.62	20240508	1614	7.74	20240805	4.86	N	017040	500	216 억	1261907	N	N	41	N	N
11	20240829	150327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1749	-50	5	-2.78	522410117	296847	143.09	1799	1799	1749	2335	1260	1799	1759.82	2.91	-49602	1878	1838	1818	1778	1758	1828	1768	217	536	500	1150	1	1	43337615	758	7.44	0.62	12	0.68	235.00	2838.00	3320	20240508	-47.32	1614	20240805	8.36	3320	-47.32	20240508	1614	8.36	20240805	3320	-47.32	20240508	1614	8.36	20240805	4.86	N	017040	500	216 억	1261907	N	N	279	N	N
12	20240829	140329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1759	-40	5	-2.22	408730235	232062	111.86	1799	1799	1752	2335	1260	1799	1761.25	2.91	-51367	1878	1838	1818	1778	1758	1828	1768	217	536	500	1150	1	1	43337615	762	7.49	0.62	12	0.54	235.00	2838.00	3320	20240508	-47.02	1614	20240805	8.98	3320	-47.02	20240508	1614	8.98	20240805	3320	-47.02	20240508	1614	8.98	20240805	4.86	N	017040	500	216 억	1261907	N	N	279	N	N
13	20240829	130328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1754	-45	5	-2.50	328795156	186540	89.92	1799	1799	1752	2335	1260	1799	1762.54	2.91	-56231	1878	1838	1818	1778	1758	1828	1768	217	536	500	1150	1	1	43337615	760	7.46	0.62	12	0.43	235.00	2838.00	3320	20240508	-47.17	1614	20240805	8.67	3320	-47.17	20240508	1614	8.67	20240805	3320	-47.17	20240508	1614	8.67	20240805	4.86	N	017040	500	216 억	1261907	N	N	279	N	N
14	20240829	120326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1765	-34	5	-1.89	220300206	124806	60.16	1799	1799	1755	2335	1260	1799	1765.06	2.91	-25519	1878	1838	1818	1778	1758	1828	1768	217	536	500	1150	1	1	43337615	765	7.51	0.62	12	0.29	235.00	2838.00	3320	20240508	-46.84	1614	20240805	9.36	3320	-46.84	20240508	1614	9.36	20240805	3320	-46.84	20240508	1614	9.36	20240805	4.86	N	017040	500	216 억	1261907	N	N	279	N	N
15	20240829	110329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1768	-31	5	-1.72	188480538	106762	51.46	1799	1799	1755	2335	1260	1799	1765.33	2.91	-25220	1878	1838	1818	1778	1758	1828	1768	217	536	500	1150	1	1	43337615	766	7.52	0.62	12	0.25	235.00	2838.00	3320	20240508	-46.75	1614	20240805	9.54	3320	-46.75	20240508	1614	9.54	20240805	3320	-46.75	20240508	1614	9.54	20240805	4.86	N	017040	500	216 억	1261907	N	N	279	N	N
16	20240829	100327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1769	-30	5	-1.67	156836217	88848	42.83	1799	1799	1755	2335	1260	1799	1765.10	2.91	-16659	1878	1838	1818	1778	1758	1828	1768	217	536	500	1150	1	1	43337615	767	7.53	0.62	12	0.21	235.00	2838.00	3320	20240508	-46.72	1614	20240805	9.60	3320	-46.72	20240508	1614	9.60	20240805	3320	-46.72	20240508	1614	9.60	20240805	4.86	N	017040	500	216 억	1261907	N	N	279	N	N
17	20240829	090328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1778	-21	5	-1.17	8455273	4725	2.28	1799	1799	1778	2335	1260	1799	1788.83	2.91	-3911	1878	1838	1818	1778	1758	1828	1768	217	536	500	1150	1	1	43337615	771	7.57	0.63	12	0.01	235.00	2838.00	3320	20240508	-46.45	1614	20240805	10.16	3320	-46.45	20240508	1614	10.16	20240805	3320	-46.45	20240508	1614	10.16	20240805	4.86	N	017040	500	216 억	1261907	N	N	279	N	N
18	20240828	160318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1799	-51	5	-2.76	375815631	207364	90.04	1858	1858	1798	2405	1295	1850	1812.36	3.04	-50119	1900	1875	1847	1822	1794	1861	1808	217	555	500	1180	1	1	43337615	780	7.66	0.63	12	0.48	235.00	2838.00	3320	20240508	-45.81	1614	20240805	11.46	3320	-45.81	20240508	1614	11.46	20240805	3320	-45.81	20240508	1614	11.46	20240805	4.91	N	017040	500	216 억	1317097	N	N	279	N	N
19	20240828	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1802	-48	5	-2.59	344206464	189796	82.41	1858	1858	1798	2405	1295	1850	1813.56	3.04	-49895	1900	1875	1847	1822	1794	1861	1808	217	555	500	1180	1	1	43337615	781	7.67	0.63	12	0.44	235.00	2838.00	3320	20240508	-45.72	1614	20240805	11.65	3320	-45.72	20240508	1614	11.65	20240805	3320	-45.72	20240508	1614	11.65	20240805	4.91	N	017040	500	216 억	1317097	N	N	655	N	N
20	20240828	140321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1801	-49	5	-2.65	304263236	167621	72.78	1858	1858	1798	2405	1295	1850	1815.19	3.04	-52552	1900	1875	1847	1822	1794	1861	1808	217	555	500	1180	1	1	43337615	781	7.66	0.63	12	0.39	235.00	2838.00	3320	20240508	-45.75	1614	20240805	11.59	3320	-45.75	20240508	1614	11.59	20240805	3320	-45.75	20240508	1614	11.59	20240805	4.91	N	017040	500	216 억	1317097	N	N	655	N	N
21	20240828	130321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1810	-40	5	-2.16	228638340	125641	54.55	1858	1858	1800	2405	1295	1850	1819.77	3.04	-44119	1900	1875	1847	1822	1794	1861	1808	217	555	500	1180	1	1	43337615	784	7.70	0.64	12	0.29	235.00	2838.00	3320	20240508	-45.48	1614	20240805	12.14	3320	-45.48	20240508	1614	12.14	20240805	3320	-45.48	20240508	1614	12.14	20240805	4.91	N	017040	500	216 억	1317097	N	N	655	N	N
22	20240828	120320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1803	-47	5	-2.54	197623416	108489	47.11	1858	1858	1800	2405	1295	1850	1821.60	3.04	-37928	1900	1875	1847	1822	1794	1861	1808	217	555	500	1180	1	1	43337615	781	7.67	0.64	12	0.25	235.00	2838.00	3320	20240508	-45.69	1614	20240805	11.71	3320	-45.69	20240508	1614	11.71	20240805	3320	-45.69	20240508	1614	11.71	20240805	4.91	N	017040	500	216 억	1317097	N	N	655	N	N
23	20240828	110321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1816	-34	5	-1.84	117884621	64349	27.94	1858	1858	1816	2405	1295	1850	1831.96	3.04	-31494	1900	1875	1847	1822	1794	1861	1808	217	555	500	1180	1	1	43337615	787	7.73	0.64	12	0.15	235.00	2838.00	3320	20240508	-45.30	1614	20240805	12.52	3320	-45.30	20240508	1614	12.52	20240805	3320	-45.30	20240508	1614	12.52	20240805	4.91	N	017040	500	216 억	1317097	N	N	655	N	N
24	20240828	100328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1839	-11	5	-0.59	50073251	27232	11.82	1858	1858	1825	2405	1295	1850	1838.77	3.04	-9795	1900	1875	1847	1822	1794	1861	1808	217	555	500	1180	1	1	43337615	797	7.83	0.65	12	0.06	235.00	2838.00	3320	20240508	-44.61	1614	20240805	13.94	3320	-44.61	20240508	1614	13.94	20240805	3320	-44.61	20240508	1614	13.94	20240805	4.91	N	017040	500	216 억	1317097	N	N	655	N	N
25	20240828	090325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1849	-1	5	-0.05	2170449	1173	0.51	1858	1858	1849	2405	1295	1850	1850.34	3.04	-308	1900	1875	1847	1822	1794	1861	1808	217	555	500	1180	1	1	43337615	801	7.87	0.65	12	0.00	235.00	2838.00	3320	20240508	-44.31	1614	20240805	14.56	3320	-44.31	20240508	1614	14.56	20240805	3320	-44.31	20240508	1614	14.56	20240805	4.91	N	017040	500	216 억	1317097	N	N	655	N	N
26	20240827	160320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1850	-16	5	-0.86	422422473	229939	137.32	1856	1872	1819	2425	1307	1866	1837.10	2.94	42710	1918	1891	1878	1851	1838	1885	1845	217	559	500	1190	1	1	43337615	802	7.87	0.65	12	0.53	235.00	2838.00	3320	20240508	-44.28	1614	20240805	14.62	3320	-44.28	20240508	1614	14.62	20240805	3320	-44.28	20240508	1614	14.62	20240805	4.98	N	017040	500	216 억	1273488	N	N	655	N	N
27	20240827	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1853	-13	5	-0.70	389231107	211995	126.60	1856	1872	1819	2425	1307	1866	1836.04	2.94	37656	1918	1891	1878	1851	1838	1885	1845	217	559	500	1190	1	1	43337615	803	7.89	0.65	12	0.49	235.00	2838.00	3320	20240508	-44.19	1614	20240805	14.81	3320	-44.19	20240508	1614	14.81	20240805	3320	-44.19	20240508	1614	14.81	20240805	4.98	N	017040	500	216 억	1273488	N	N	113	N	N
28	20240827	140320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1849	-17	5	-0.91	328104087	178926	106.86	1856	1872	1819	2425	1307	1866	1833.74	2.94	25517	1918	1891	1878	1851	1838	1885	1845	217	559	500	1190	1	1	43337615	801	7.87	0.65	12	0.41	235.00	2838.00	3320	20240508	-44.31	1614	20240805	14.56	3320	-44.31	20240508	1614	14.56	20240805	3320	-44.31	20240508	1614	14.56	20240805	4.98	N	017040	500	216 억	1273488	N	N	113	N	N
29	20240827	130321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1836	-30	5	-1.61	264777411	144454	86.27	1856	1872	1819	2425	1307	1866	1832.95	2.94	12472	1918	1891	1878	1851	1838	1885	1845	217	559	500	1190	1	1	43337615	796	7.81	0.65	12	0.33	235.00	2838.00	3320	20240508	-44.70	1614	20240805	13.75	3320	-44.70	20240508	1614	13.75	20240805	3320	-44.70	20240508	1614	13.75	20240805	4.98	N	017040	500	216 억	1273488	N	N	113	N	N
30	20240827	120322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1835	-31	5	-1.66	233935395	127609	76.21	1856	1872	1819	2425	1307	1866	1833.22	2.94	12036	1918	1891	1878	1851	1838	1885	1845	217	559	500	1190	1	1	43337615	795	7.81	0.65	12	0.29	235.00	2838.00	3320	20240508	-44.73	1614	20240805	13.69	3320	-44.73	20240508	1614	13.69	20240805	3320	-44.73	20240508	1614	13.69	20240805	4.98	N	017040	500	216 억	1273488	N	N	113	N	N
31	20240827	110323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1840	-26	5	-1.39	185320765	101085	60.37	1856	1872	1819	2425	1307	1866	1833.32	2.94	9495	1918	1891	1878	1851	1838	1885	1845	217	559	500	1190	1	1	43337615	797	7.83	0.65	12	0.23	235.00	2838.00	3320	20240508	-44.58	1614	20240805	14.00	3320	-44.58	20240508	1614	14.00	20240805	3320	-44.58	20240508	1614	14.00	20240805	4.98	N	017040	500	216 억	1273488	N	N	113	N	N
32	20240827	100320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1837	-29	5	-1.55	153405815	83697	49.98	1856	1872	1819	2425	1307	1866	1832.87	2.94	-1244	1918	1891	1878	1851	1838	1885	1845	217	559	500	1190	1	1	43337615	796	7.82	0.65	12	0.19	235.00	2838.00	3320	20240508	-44.67	1614	20240805	13.82	3320	-44.67	20240508	1614	13.82	20240805	3320	-44.67	20240508	1614	13.82	20240805	4.98	N	017040	500	216 억	1273488	N	N	113	N	N
33	20240827	090319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1871	5	2	0.27	2020093	1088	0.65	1856	1872	1856	2425	1307	1866	1856.70	2.94	-146	1918	1891	1878	1851	1838	1885	1845	217	559	500	1190	1	1	43337615	811	7.96	0.66	12	0.00	235.00	2838.00	3320	20240508	-43.64	1614	20240805	15.92	3320	-43.64	20240508	1614	15.92	20240805	3320	-43.64	20240508	1614	15.92	20240805	4.98	N	017040	500	216 억	1273488	N	N	113	N	N
34	20240826	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1866	-19	5	-1.01	305372267	162935	87.55	1883	1905	1865	2450	1320	1885	1874.20	3.01	-33242	1912	1898	1876	1862	1840	1905	1869	217	565	500	1200	1	1	43337615	809	7.94	0.66	12	0.38	235.00	2838.00	3320	20240508	-43.80	1614	20240805	15.61	3320	-43.80	20240508	1614	15.61	20240805	3320	-43.80	20240508	1614	15.61	20240805	4.97	N	017040	500	216 억	1304517	N	N	113	N	N
35	20240826	150319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1872	-13	5	-0.69	292677401	156134	83.90	1883	1905	1866	2450	1320	1885	1874.53	3.01	-32500	1912	1898	1876	1862	1840	1905	1869	217	565	500	1200	1	1	43337615	811	7.97	0.66	12	0.36	235.00	2838.00	3320	20240508	-43.61	1614	20240805	15.99	3320	-43.61	20240508	1614	15.99	20240805	3320	-43.61	20240508	1614	15.99	20240805	4.97	N	017040	500	216 억	1304517	N	N	0	N	N
36	20240826	140320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1871	-14	5	-0.74	258482670	137837	74.07	1883	1905	1866	2450	1320	1885	1875.28	3.01	-31752	1912	1898	1876	1862	1840	1905	1869	217	565	500	1200	1	1	43337615	811	7.96	0.66	12	0.32	235.00	2838.00	3320	20240508	-43.64	1614	20240805	15.92	3320	-43.64	20240508	1614	15.92	20240805	3320	-43.64	20240508	1614	15.92	20240805	4.97	N	017040	500	216 억	1304517	N	N	0	N	N
37	20240826	130321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1872	-13	5	-0.69	242845783	129482	69.58	1883	1905	1866	2450	1320	1885	1875.52	3.01	-29139	1912	1898	1876	1862	1840	1905	1869	217	565	500	1200	1	1	43337615	811	7.97	0.66	12	0.30	235.00	2838.00	3320	20240508	-43.61	1614	20240805	15.99	3320	-43.61	20240508	1614	15.99	20240805	3320	-43.61	20240508	1614	15.99	20240805	4.97	N	017040	500	216 억	1304517	N	N	0	N	N
38	20240826	120319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1873	-12	5	-0.64	193770220	103216	55.46	1883	1905	1867	2450	1320	1885	1877.33	3.01	-24217	1912	1898	1876	1862	1840	1905	1869	217	565	500	1200	1	1	43337615	812	7.97	0.66	12	0.24	235.00	2838.00	3320	20240508	-43.58	1614	20240805	16.05	3320	-43.58	20240508	1614	16.05	20240805	3320	-43.58	20240508	1614	16.05	20240805	4.97	N	017040	500	216 억	1304517	N	N	0	N	N
39	20240826	110320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1872	-13	5	-0.69	162083666	86268	46.36	1883	1905	1867	2450	1320	1885	1878.84	3.01	-16579	1912	1898	1876	1862	1840	1905	1869	217	565	500	1200	1	1	43337615	811	7.97	0.66	12	0.20	235.00	2838.00	3320	20240508	-43.61	1614	20240805	15.99	3320	-43.61	20240508	1614	15.99	20240805	3320	-43.61	20240508	1614	15.99	20240805	4.97	N	017040	500	216 억	1304517	N	N	0	N	N
40	20240826	100320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1870	-15	5	-0.80	139472937	74178	39.86	1883	1905	1867	2450	1320	1885	1880.25	3.01	-11299	1912	1898	1876	1862	1840	1905	1869	217	565	500	1200	1	1	43337615	810	7.96	0.66	12	0.17	235.00	2838.00	3320	20240508	-43.67	1614	20240805	15.86	3320	-43.67	20240508	1614	15.86	20240805	3320	-43.67	20240508	1614	15.86	20240805	4.97	N	017040	500	216 억	1304517	N	N	0	N	N
41	20240826	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1894	9	2	0.48	18637225	9867	5.30	1883	1898	1883	2450	1320	1885	1888.84	3.01	5862	1912	1898	1876	1862	1840	1905	1869	217	565	500	1200	1	1	43337615	821	8.06	0.67	12	0.02	235.00	2838.00	3320	20240508	-42.95	1614	20240805	17.35	3320	-42.95	20240508	1614	17.35	20240805	3320	-42.95	20240508	1614	17.35	20240805	4.97	N	017040	500	216 억	1304517	N	N	0	N	N
42	20240823	160318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1885	20	2	1.07	345795555	184334	41.04	1855	1890	1854	2420	1306	1865	1875.91	2.92	31641	1975	1920	1885	1830	1795	1902	1812	217	555	500	1190	1	1	43337615	817	8.02	0.66	12	0.43	235.00	2838.00	3320	20240508	-43.22	1614	20240805	16.79	3320	-43.22	20240508	1614	16.79	20240805	3320	-43.22	20240508	1614	16.79	20240805	4.96	N	017040	500	216 억	1264228	N	N	94	N	N
43	20240823	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1886	21	2	1.13	327054934	174383	38.83	1855	1890	1854	2420	1306	1865	1875.50	2.92	29703	1975	1920	1885	1830	1795	1902	1812	217	555	500	1190	1	1	43337615	817	8.03	0.66	12	0.40	235.00	2838.00	3320	20240508	-43.19	1614	20240805	16.85	3320	-43.19	20240508	1614	16.85	20240805	3320	-43.19	20240508	1614	16.85	20240805	4.96	N	017040	500	216 억	1264228	N	N	94	N	N
44	20240823	140320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1887	22	2	1.18	304514651	162425	36.16	1855	1889	1854	2420	1306	1865	1874.80	2.92	21908	1975	1920	1885	1830	1795	1902	1812	217	555	500	1190	1	1	43337615	818	8.03	0.66	12	0.37	235.00	2838.00	3320	20240508	-43.16	1614	20240805	16.91	3320	-43.16	20240508	1614	16.91	20240805	3320	-43.16	20240508	1614	16.91	20240805	4.96	N	017040	500	216 억	1264228	N	N	94	N	N
45	20240823	130319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1884	19	2	1.02	250884816	133972	29.83	1855	1886	1854	2420	1306	1865	1872.67	2.92	2589	1975	1920	1885	1830	1795	1902	1812	217	555	500	1190	1	1	43337615	816	8.02	0.66	12	0.31	235.00	2838.00	3320	20240508	-43.25	1614	20240805	16.73	3320	-43.25	20240508	1614	16.73	20240805	3320	-43.25	20240508	1614	16.73	20240805	4.96	N	017040	500	216 억	1264228	N	N	94	N	N
46	20240823	120319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1875	10	2	0.54	181379407	97048	21.61	1855	1885	1854	2420	1306	1865	1868.97	2.92	-3592	1975	1920	1885	1830	1795	1902	1812	217	555	500	1190	1	1	43337615	813	7.98	0.66	12	0.22	235.00	2838.00	3320	20240508	-43.52	1614	20240805	16.17	3320	-43.52	20240508	1614	16.17	20240805	3320	-43.52	20240508	1614	16.17	20240805	4.96	N	017040	500	216 억	1264228	N	N	94	N	N
47	20240823	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1877	12	2	0.64	153477185	82135	18.29	1855	1885	1854	2420	1306	1865	1868.60	2.92	-1857	1975	1920	1885	1830	1795	1902	1812	217	555	500	1190	1	1	43337615	813	7.99	0.66	12	0.19	235.00	2838.00	3320	20240508	-43.46	1614	20240805	16.29	3320	-43.46	20240508	1614	16.29	20240805	3320	-43.46	20240508	1614	16.29	20240805	4.96	N	017040	500	216 억	1264228	N	N	94	N	N
48	20240823	100318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1877	12	2	0.64	79264984	42471	9.46	1855	1883	1854	2420	1306	1865	1866.33	2.92	10508	1975	1920	1885	1830	1795	1902	1812	217	555	500	1190	1	1	43337615	813	7.99	0.66	12	0.10	235.00	2838.00	3320	20240508	-43.46	1614	20240805	16.29	3320	-43.46	20240508	1614	16.29	20240805	3320	-43.46	20240508	1614	16.29	20240805	4.96	N	017040	500	216 억	1264228	N	N	94	N	N
49	20240823	090320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1861	-4	5	-0.21	8958373	4829	1.08	1855	1861	1855	2420	1306	1865	1855.12	2.92	3917	1975	1920	1885	1830	1795	1902	1812	217	555	500	1190	1	1	43337615	807	7.92	0.66	12	0.01	235.00	2838.00	3320	20240508	-43.95	1614	20240805	15.30	3320	-43.95	20240508	1614	15.30	20240805	3320	-43.95	20240508	1614	15.30	20240805	4.96	N	017040	500	216 억	1264228	N	N	94	N	N
50	20240822	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1865	-18	5	-0.96	848796214	448653	271.24	1916	1940	1850	2445	1319	1883	1891.88	3.22	-129359	1921	1901	1885	1865	1849	1912	1876	217	562	500	1200	1	1	43337615	808	7.94	0.66	12	1.04	235.00	2838.00	3320	20240508	-43.83	1614	20240805	15.55	3320	-43.83	20240508	1614	15.55	20240805	3320	-43.83	20240508	1614	15.55	20240805	4.98	N	017040	500	216 억	1393588	N	N	94	N	N
51	20240822	150319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1870	-13	5	-0.69	832981906	440185	266.12	1916	1940	1850	2445	1319	1883	1892.35	3.22	-125736	1921	1901	1885	1865	1849	1912	1876	217	562	500	1200	1	1	43337615	810	7.96	0.66	12	1.02	235.00	2838.00	3320	20240508	-43.67	1614	20240805	15.86	3320	-43.67	20240508	1614	15.86	20240805	3320	-43.67	20240508	1614	15.86	20240805	4.98	N	017040	500	216 억	1393588	N	N	1000	N	N
52	20240822	140321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1870	-13	5	-0.69	787548051	415857	251.41	1916	1940	1850	2445	1319	1883	1893.80	3.22	-115758	1921	1901	1885	1865	1849	1912	1876	217	562	500	1200	1	1	43337615	810	7.96	0.66	12	0.96	235.00	2838.00	3320	20240508	-43.67	1614	20240805	15.86	3320	-43.67	20240508	1614	15.86	20240805	3320	-43.67	20240508	1614	15.86	20240805	4.98	N	017040	500	216 억	1393588	N	N	1000	N	N
53	20240822	130318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1857	-26	5	-1.38	743579011	392244	237.14	1916	1940	1850	2445	1319	1883	1895.71	3.22	-119140	1921	1901	1885	1865	1849	1912	1876	217	562	500	1200	1	1	43337615	805	7.90	0.65	12	0.91	235.00	2838.00	3320	20240508	-44.07	1614	20240805	15.06	3320	-44.07	20240508	1614	15.06	20240805	3320	-44.07	20240508	1614	15.06	20240805	4.98	N	017040	500	216 억	1393588	N	N	1000	N	N
54	20240822	120322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1857	-26	5	-1.38	689353925	362971	219.44	1916	1940	1852	2445	1319	1883	1899.20	3.22	-113441	1921	1901	1885	1865	1849	1912	1876	217	562	500	1200	1	1	43337615	805	7.90	0.65	12	0.84	235.00	2838.00	3320	20240508	-44.07	1614	20240805	15.06	3320	-44.07	20240508	1614	15.06	20240805	3320	-44.07	20240508	1614	15.06	20240805	4.98	N	017040	500	216 억	1393588	N	N	1000	N	N
55	20240822	110318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1867	-16	5	-0.85	605590517	317913	192.20	1916	1940	1863	2445	1319	1883	1904.89	3.22	-108008	1921	1901	1885	1865	1849	1912	1876	217	562	500	1200	1	1	43337615	809	7.94	0.66	12	0.73	235.00	2838.00	3320	20240508	-43.77	1614	20240805	15.68	3320	-43.77	20240508	1614	15.68	20240805	3320	-43.77	20240508	1614	15.68	20240805	4.98	N	017040	500	216 억	1393588	N	N	1000	N	N
56	20240822	100318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1879	-4	5	-0.21	464348717	242517	146.62	1916	1940	1873	2445	1319	1883	1914.71	3.22	-73949	1921	1901	1885	1865	1849	1912	1876	217	562	500	1200	1	1	43337615	814	8.00	0.66	12	0.56	235.00	2838.00	3320	20240508	-43.40	1614	20240805	16.42	3320	-43.40	20240508	1614	16.42	20240805	3320	-43.40	20240508	1614	16.42	20240805	4.98	N	017040	500	216 억	1393588	N	N	1000	N	N
57	20240822	090317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1932	49	2	2.60	129777243	67352	40.72	1916	1940	1916	2445	1319	1883	1926.85	3.22	15029	1921	1901	1885	1865	1849	1912	1876	217	562	500	1200	1	1	43337615	837	8.22	0.68	12	0.16	235.00	2838.00	3320	20240508	-41.81	1614	20240805	19.70	3320	-41.81	20240508	1614	19.70	20240805	3320	-41.81	20240508	1614	19.70	20240805	4.98	N	017040	500	216 억	1393588	N	N	1000	N	N
58	20240821	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1883	4	2	0.21	292853944	155280	70.74	1882	1905	1869	2440	1316	1879	1885.97	3.19	15470	1918	1898	1875	1855	1832	1908	1865	217	561	500	1200	1	1	43337615	816	8.01	0.66	12	0.36	235.00	2838.00	3320	20240508	-43.28	1614	20240805	16.67	3320	-43.28	20240508	1614	16.67	20240805	3320	-43.28	20240508	1614	16.67	20240805	4.95	N	017040	500	216 억	1384054	N	N	1000	N	N
59	20240821	150321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1890	11	2	0.59	279856815	148388	67.60	1882	1905	1869	2440	1316	1879	1885.98	3.19	13165	1918	1898	1875	1855	1832	1908	1865	217	561	500	1200	1	1	43337615	819	8.04	0.67	12	0.34	235.00	2838.00	3320	20240508	-43.07	1614	20240805	17.10	3320	-43.07	20240508	1614	17.10	20240805	3320	-43.07	20240508	1614	17.10	20240805	4.95	N	017040	500	216 억	1384054	N	N	835	N	N
60	20240821	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1882	3	2	0.16	217784135	115438	52.59	1882	1905	1869	2440	1316	1879	1886.59	3.19	-16772	1918	1898	1875	1855	1832	1908	1865	217	561	500	1200	1	1	43337615	816	8.01	0.66	12	0.27	235.00	2838.00	3320	20240508	-43.31	1614	20240805	16.60	3320	-43.31	20240508	1614	16.60	20240805	3320	-43.31	20240508	1614	16.60	20240805	4.95	N	017040	500	216 억	1384054	N	N	835	N	N
61	20240821	130318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1882	3	2	0.16	183891406	97395	44.37	1882	1905	1869	2440	1316	1879	1888.10	3.19	-13111	1918	1898	1875	1855	1832	1908	1865	217	561	500	1200	1	1	43337615	816	8.01	0.66	12	0.22	235.00	2838.00	3320	20240508	-43.31	1614	20240805	16.60	3320	-43.31	20240508	1614	16.60	20240805	3320	-43.31	20240508	1614	16.60	20240805	4.95	N	017040	500	216 억	1384054	N	N	835	N	N
62	20240821	120321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1882	3	2	0.16	176140250	93277	42.50	1882	1905	1869	2440	1316	1879	1888.36	3.19	-11900	1918	1898	1875	1855	1832	1908	1865	217	561	500	1200	1	1	43337615	816	8.01	0.66	12	0.22	235.00	2838.00	3320	20240508	-43.31	1614	20240805	16.60	3320	-43.31	20240508	1614	16.60	20240805	3320	-43.31	20240508	1614	16.60	20240805	4.95	N	017040	500	216 억	1384054	N	N	835	N	N
63	20240821	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1882	3	2	0.16	157936420	83594	38.08	1882	1905	1869	2440	1316	1879	1889.33	3.19	-11627	1918	1898	1875	1855	1832	1908	1865	217	561	500	1200	1	1	43337615	816	8.01	0.66	12	0.19	235.00	2838.00	3320	20240508	-43.31	1614	20240805	16.60	3320	-43.31	20240508	1614	16.60	20240805	3320	-43.31	20240508	1614	16.60	20240805	4.95	N	017040	500	216 억	1384054	N	N	835	N	N
64	20240821	100320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1888	9	2	0.48	132353390	69982	31.88	1882	1905	1869	2440	1316	1879	1891.25	3.19	-4284	1918	1898	1875	1855	1832	1908	1865	217	561	500	1200	1	1	43337615	818	8.03	0.67	12	0.16	235.00	2838.00	3320	20240508	-43.13	1614	20240805	16.98	3320	-43.13	20240508	1614	16.98	20240805	3320	-43.13	20240508	1614	16.98	20240805	4.95	N	017040	500	216 억	1384054	N	N	835	N	N
65	20240821	090317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1886	7	2	0.37	23417510	12462	5.68	1882	1890	1869	2440	1316	1879	1879.11	3.19	-9866	1918	1898	1875	1855	1832	1908	1865	217	561	500	1200	1	1	43337615	817	8.03	0.66	12	0.03	235.00	2838.00	3320	20240508	-43.19	1614	20240805	16.85	3320	-43.19	20240508	1614	16.85	20240805	3320	-43.19	20240508	1614	16.85	20240805	4.95	N	017040	500	216 억	1384054	N	N	835	N	N
66	20240820	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1879	28	2	1.51	401673710	213814	83.02	1852	1895	1852	2405	1296	1851	1878.61	3.01	75302	1915	1882	1866	1833	1817	1875	1826	217	554	500	1180	1	1	43337615	814	8.00	0.66	12	0.49	235.00	2838.00	3320	20240508	-43.40	1614	20240805	16.42	3320	-43.40	20240508	1614	16.42	20240805	3320	-43.40	20240508	1614	16.42	20240805	4.93	N	017040	500	216 억	1303254	N	N	835	N	N
67	20240820	150317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1886	35	2	1.89	373585074	198888	77.23	1852	1895	1852	2405	1296	1851	1878.37	3.01	69759	1915	1882	1866	1833	1817	1875	1826	217	554	500	1180	1	1	43337615	817	8.03	0.66	12	0.46	235.00	2838.00	3320	20240508	-43.19	1614	20240805	16.85	3320	-43.19	20240508	1614	16.85	20240805	3320	-43.19	20240508	1614	16.85	20240805	4.93	N	017040	500	216 억	1303254	N	N	69	N	N
68	20240820	140318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1886	35	2	1.89	325184152	173196	67.25	1852	1895	1852	2405	1296	1851	1877.55	3.01	56065	1915	1882	1866	1833	1817	1875	1826	217	554	500	1180	1	1	43337615	817	8.03	0.66	12	0.40	235.00	2838.00	3320	20240508	-43.19	1614	20240805	16.85	3320	-43.19	20240508	1614	16.85	20240805	3320	-43.19	20240508	1614	16.85	20240805	4.93	N	017040	500	216 억	1303254	N	N	69	N	N
69	20240820	130317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1883	32	2	1.73	290578509	154827	60.12	1852	1895	1852	2405	1296	1851	1876.79	3.01	56426	1915	1882	1866	1833	1817	1875	1826	217	554	500	1180	1	1	43337615	816	8.01	0.66	12	0.36	235.00	2838.00	3320	20240508	-43.28	1614	20240805	16.67	3320	-43.28	20240508	1614	16.67	20240805	3320	-43.28	20240508	1614	16.67	20240805	4.93	N	017040	500	216 억	1303254	N	N	69	N	N
70	20240820	120318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1890	39	2	2.11	259745461	138443	53.76	1852	1895	1852	2405	1296	1851	1876.19	3.01	63313	1915	1882	1866	1833	1817	1875	1826	217	554	500	1180	1	1	43337615	819	8.04	0.67	12	0.32	235.00	2838.00	3320	20240508	-43.07	1614	20240805	17.10	3320	-43.07	20240508	1614	17.10	20240805	3320	-43.07	20240508	1614	17.10	20240805	4.93	N	017040	500	216 억	1303254	N	N	69	N	N
71	20240820	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1875	24	2	1.30	140201210	74933	29.10	1852	1884	1852	2405	1296	1851	1871.02	3.01	38953	1915	1882	1866	1833	1817	1875	1826	217	554	500	1180	1	1	43337615	813	7.98	0.66	12	0.17	235.00	2838.00	3320	20240508	-43.52	1614	20240805	16.17	3320	-43.52	20240508	1614	16.17	20240805	3320	-43.52	20240508	1614	16.17	20240805	4.93	N	017040	500	216 억	1303254	N	N	69	N	N
72	20240820	100316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1870	19	2	1.03	91900995	49076	19.06	1852	1884	1852	2405	1296	1851	1872.63	3.01	34268	1915	1882	1866	1833	1817	1875	1826	217	554	500	1180	1	1	43337615	810	7.96	0.66	12	0.11	235.00	2838.00	3320	20240508	-43.67	1614	20240805	15.86	3320	-43.67	20240508	1614	15.86	20240805	3320	-43.67	20240508	1614	15.86	20240805	4.93	N	017040	500	216 억	1303254	N	N	69	N	N
73	20240820	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1879	28	2	1.51	2713859	1464	0.57	1852	1880	1852	2405	1296	1851	1853.73	3.01	-66	1915	1882	1866	1833	1817	1875	1826	217	554	500	1180	1	1	43337615	814	8.00	0.66	12	0.00	235.00	2838.00	3320	20240508	-43.40	1614	20240805	16.42	3320	-43.40	20240508	1614	16.42	20240805	3320	-43.40	20240508	1614	16.42	20240805	4.93	N	017040	500	216 억	1303254	N	N	69	N	N
74	20240819	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1851	-48	5	-2.53	480097455	257461	79.68	1880	1899	1850	2465	1330	1899	1864.75	3.11	-39968	1951	1925	1905	1879	1859	1915	1869	217	566	500	1210	1	1	43337615	802	7.88	0.65	12	0.59	235.00	2838.00	3320	20240508	-44.25	1614	20240805	14.68	3320	-44.25	20240508	1614	14.68	20240805	3320	-44.25	20240508	1614	14.68	20240805	5.00	N	017040	500	216 억	1346807	N	N	69	N	N
75	20240819	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1855	-44	5	-2.32	426747788	228630	70.76	1880	1899	1851	2465	1330	1899	1866.54	3.11	-37795	1951	1925	1905	1879	1859	1915	1869	217	566	500	1210	1	1	43337615	804	7.89	0.65	12	0.53	235.00	2838.00	3320	20240508	-44.13	1614	20240805	14.93	3320	-44.13	20240508	1614	14.93	20240805	3320	-44.13	20240508	1614	14.93	20240805	5.00	N	017040	500	216 억	1346807	N	N	1154	N	N
76	20240819	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1856	-43	5	-2.26	384643031	205916	63.73	1880	1899	1856	2465	1330	1899	1867.96	3.11	-31052	1951	1925	1905	1879	1859	1915	1869	217	566	500	1210	1	1	43337615	804	7.90	0.65	12	0.48	235.00	2838.00	3320	20240508	-44.10	1614	20240805	14.99	3320	-44.10	20240508	1614	14.99	20240805	3320	-44.10	20240508	1614	14.99	20240805	5.00	N	017040	500	216 억	1346807	N	N	1154	N	N
77	20240819	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1862	-37	5	-1.95	336026856	179771	55.64	1880	1899	1861	2465	1330	1899	1869.19	3.11	-20304	1951	1925	1905	1879	1859	1915	1869	217	566	500	1210	1	1	43337615	807	7.92	0.66	12	0.41	235.00	2838.00	3320	20240508	-43.92	1614	20240805	15.37	3320	-43.92	20240508	1614	15.37	20240805	3320	-43.92	20240508	1614	15.37	20240805	5.00	N	017040	500	216 억	1346807	N	N	1154	N	N
78	20240819	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1867	-32	5	-1.69	285416026	152610	47.23	1880	1899	1861	2465	1330	1899	1870.23	3.11	-16553	1951	1925	1905	1879	1859	1915	1869	217	566	500	1210	1	1	43337615	809	7.94	0.66	12	0.35	235.00	2838.00	3320	20240508	-43.77	1614	20240805	15.68	3320	-43.77	20240508	1614	15.68	20240805	3320	-43.77	20240508	1614	15.68	20240805	5.00	N	017040	500	216 억	1346807	N	N	1154	N	N
79	20240819	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1865	-34	5	-1.79	210419981	112477	34.81	1880	1899	1861	2465	1330	1899	1870.78	3.11	-4283	1951	1925	1905	1879	1859	1915	1869	217	566	500	1210	1	1	43337615	808	7.94	0.66	12	0.26	235.00	2838.00	3320	20240508	-43.83	1614	20240805	15.55	3320	-43.83	20240508	1614	15.55	20240805	3320	-43.83	20240508	1614	15.55	20240805	5.00	N	017040	500	216 억	1346807	N	N	1154	N	N
80	20240819	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1877	-22	5	-1.16	110969151	59176	18.31	1880	1899	1863	2465	1330	1899	1875.24	3.11	8730	1951	1925	1905	1879	1859	1915	1869	217	566	500	1210	1	1	43337615	813	7.99	0.66	12	0.14	235.00	2838.00	3320	20240508	-43.46	1614	20240805	16.29	3320	-43.46	20240508	1614	16.29	20240805	3320	-43.46	20240508	1614	16.29	20240805	5.00	N	017040	500	216 억	1346807	N	N	1154	N	N
81	20240819	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1870	-29	5	-1.53	29155233	15546	4.81	1880	1893	1863	2465	1330	1899	1875.42	3.11	-5599	1951	1925	1905	1879	1859	1915	1869	217	566	500	1210	1	1	43337615	810	7.96	0.66	12	0.04	235.00	2838.00	3320	20240508	-43.67	1614	20240805	15.86	3320	-43.67	20240508	1614	15.86	20240805	3320	-43.67	20240508	1614	15.86	20240805	5.00	N	017040	500	216 억	1346807	N	N	1154	N	N
82	20240816	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1899	-15	5	-0.78	615128417	323031	92.54	1920	1931	1885	2485	1340	1914	1904.24	3.23	-49973	1944	1928	1906	1890	1868	1937	1899	217	571	500	1220	1	1	43337615	823	8.08	0.67	12	0.75	235.00	2838.00	3320	20240508	-42.80	1614	20240805	17.66	3320	-42.80	20240508	1614	17.66	20240805	3320	-42.80	20240508	1614	17.66	20240805	5.08	N	017040	500	216 억	1398862	N	N	1154	N	N
83	20240816	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1902	-12	5	-0.63	585079454	307227	88.01	1920	1931	1885	2485	1340	1914	1904.39	3.23	-52057	1944	1928	1906	1890	1868	1937	1899	217	571	500	1220	1	1	43337615	824	8.09	0.67	12	0.71	235.00	2838.00	3320	20240508	-42.71	1614	20240805	17.84	3320	-42.71	20240508	1614	17.84	20240805	3320	-42.71	20240508	1614	17.84	20240805	5.08	N	017040	500	216 억	1398862	N	N	98	N	N
84	20240816	140314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1897	-17	5	-0.89	554499503	291137	83.40	1920	1931	1885	2485	1340	1914	1904.60	3.23	-59633	1944	1928	1906	1890	1868	1937	1899	217	571	500	1220	1	1	43337615	822	8.07	0.67	12	0.67	235.00	2838.00	3320	20240508	-42.86	1614	20240805	17.53	3320	-42.86	20240508	1614	17.53	20240805	3320	-42.86	20240508	1614	17.53	20240805	5.08	N	017040	500	216 억	1398862	N	N	98	N	N
85	20240816	130317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1901	-13	5	-0.68	531235032	278886	79.89	1920	1931	1885	2485	1340	1914	1904.85	3.23	-57833	1944	1928	1906	1890	1868	1937	1899	217	571	500	1220	1	1	43337615	824	8.09	0.67	12	0.64	235.00	2838.00	3320	20240508	-42.74	1614	20240805	17.78	3320	-42.74	20240508	1614	17.78	20240805	3320	-42.74	20240508	1614	17.78	20240805	5.08	N	017040	500	216 억	1398862	N	N	98	N	N
86	20240816	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1903	-11	5	-0.57	331382108	173429	49.68	1920	1931	1893	2485	1340	1914	1910.77	3.23	-48165	1944	1928	1906	1890	1868	1937	1899	217	571	500	1220	1	1	43337615	825	8.10	0.67	12	0.40	235.00	2838.00	3320	20240508	-42.68	1614	20240805	17.91	3320	-42.68	20240508	1614	17.91	20240805	3320	-42.68	20240508	1614	17.91	20240805	5.08	N	017040	500	216 억	1398862	N	N	98	N	N
87	20240816	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1905	-9	5	-0.47	252104285	131736	37.74	1920	1931	1902	2485	1340	1914	1913.71	3.23	-31465	1944	1928	1906	1890	1868	1937	1899	217	571	500	1220	1	1	43337615	826	8.11	0.67	12	0.30	235.00	2838.00	3320	20240508	-42.62	1614	20240805	18.03	3320	-42.62	20240508	1614	18.03	20240805	3320	-42.62	20240508	1614	18.03	20240805	5.08	N	017040	500	216 억	1398862	N	N	98	N	N
88	20240816	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1911	-3	5	-0.16	216641006	113137	32.41	1920	1931	1902	2485	1340	1914	1914.86	3.23	-28983	1944	1928	1906	1890	1868	1937	1899	217	571	500	1220	1	1	43337615	828	8.13	0.67	12	0.26	235.00	2838.00	3320	20240508	-42.44	1614	20240805	18.40	3320	-42.44	20240508	1614	18.40	20240805	3320	-42.44	20240508	1614	18.40	20240805	5.08	N	017040	500	216 억	1398862	N	N	98	N	N
89	20240816	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1918	4	2	0.21	47949002	24923	7.14	1920	1931	1918	2485	1340	1914	1923.89	3.23	11268	1944	1928	1906	1890	1868	1937	1899	217	571	500	1220	1	1	43337615	831	8.16	0.68	12	0.06	235.00	2838.00	3320	20240508	-42.23	1614	20240805	18.84	3320	-42.23	20240508	1614	18.84	20240805	3320	-42.23	20240508	1614	18.84	20240805	5.08	N	017040	500	216 억	1398862	N	N	98	N	N
90	20240814	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1914	39	2	2.08	660477214	346792	120.79	1884	1922	1884	2435	1313	1875	1904.53	2.99	103227	1942	1908	1879	1845	1816	1894	1831	217	560	500	1200	1	1	43337615	829	8.14	0.67	12	0.80	235.00	2838.00	3320	20240508	-42.35	1614	20240805	18.59	3320	-42.35	20240508	1614	18.59	20240805	3320	-42.35	20240508	1614	18.59	20240805	4.97	N	017040	500	216 억	1295161	N	N	98	N	N
91	20240814	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1913	38	2	2.03	633157767	332502	115.82	1884	1922	1884	2435	1313	1875	1904.22	2.99	100599	1942	1908	1879	1845	1816	1894	1831	217	560	500	1200	1	1	43337615	829	8.14	0.67	12	0.77	235.00	2838.00	3320	20240508	-42.38	1614	20240805	18.53	3320	-42.38	20240508	1614	18.53	20240805	3320	-42.38	20240508	1614	18.53	20240805	4.97	N	017040	500	216 억	1295161	N	N	15	N	N
92	20240814	140319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1910	35	2	1.87	572960677	300982	104.84	1884	1922	1884	2435	1313	1875	1903.64	2.99	83358	1942	1908	1879	1845	1816	1894	1831	217	560	500	1200	1	1	43337615	828	8.13	0.67	12	0.69	235.00	2838.00	3320	20240508	-42.47	1614	20240805	18.34	3320	-42.47	20240508	1614	18.34	20240805	3320	-42.47	20240508	1614	18.34	20240805	4.97	N	017040	500	216 억	1295161	N	N	15	N	N
93	20240814	130316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1904	29	2	1.55	538161190	282683	98.46	1884	1922	1884	2435	1313	1875	1903.76	2.99	79346	1942	1908	1879	1845	1816	1894	1831	217	560	500	1200	1	1	43337615	825	8.10	0.67	12	0.65	235.00	2838.00	3320	20240508	-42.65	1614	20240805	17.97	3320	-42.65	20240508	1614	17.97	20240805	3320	-42.65	20240508	1614	17.97	20240805	4.97	N	017040	500	216 억	1295161	N	N	15	N	N
94	20240814	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1917	42	2	2.24	474280816	249131	86.78	1884	1922	1884	2435	1313	1875	1903.74	2.99	96463	1942	1908	1879	1845	1816	1894	1831	217	560	500	1200	1	1	43337615	831	8.16	0.68	12	0.57	235.00	2838.00	3320	20240508	-42.26	1614	20240805	18.77	3320	-42.26	20240508	1614	18.77	20240805	3320	-42.26	20240508	1614	18.77	20240805	4.97	N	017040	500	216 억	1295161	N	N	15	N	N
95	20240814	110312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1908	33	2	1.76	358374472	188532	65.67	1884	1910	1884	2435	1313	1875	1900.87	2.99	75780	1942	1908	1879	1845	1816	1894	1831	217	560	500	1200	1	1	43337615	827	8.12	0.67	12	0.44	235.00	2838.00	3320	20240508	-42.53	1614	20240805	18.22	3320	-42.53	20240508	1614	18.22	20240805	3320	-42.53	20240508	1614	18.22	20240805	4.97	N	017040	500	216 억	1295161	N	N	15	N	N
96	20240814	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1903	28	2	1.49	238671950	125571	43.74	1884	1910	1884	2435	1313	1875	1900.69	2.99	63436	1942	1908	1879	1845	1816	1894	1831	217	560	500	1200	1	1	43337615	825	8.10	0.67	12	0.29	235.00	2838.00	3320	20240508	-42.68	1614	20240805	17.91	3320	-42.68	20240508	1614	17.91	20240805	3320	-42.68	20240508	1614	17.91	20240805	4.97	N	017040	500	216 억	1295161	N	N	15	N	N
97	20240814	090343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1900	25	2	1.33	16580301	8750	3.05	1884	1905	1884	2435	1313	1875	1894.89	2.99	6853	1942	1908	1879	1845	1816	1894	1831	217	560	500	1200	1	1	43337615	823	8.09	0.67	12	0.02	235.00	2838.00	3320	20240508	-42.77	1614	20240805	17.72	3320	-42.77	20240508	1614	17.72	20240805	3320	-42.77	20240508	1614	17.72	20240805	4.97	N	017040	500	216 억	1295161	N	N	15	N	N
98	20240813	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1875	-24	5	-1.26	530922606	284301	75.86	1910	1913	1850	2465	1330	1899	1867.45	2.97	5681	1938	1918	1907	1887	1876	1913	1882	217	566	500	1210	1	1	43337615	813	7.98	0.66	12	0.66	235.00	2838.00	3320	20240508	-43.52	1614	20240805	16.17	3320	-43.52	20240508	1614	16.17	20240805	3320	-43.52	20240508	1614	16.17	20240805	4.94	N	017040	500	216 억	1287524	N	N	15	N	N
99	20240813	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1870	-29	5	-1.53	499140166	267345	71.33	1910	1913	1850	2465	1330	1899	1867.03	2.97	-2965	1938	1918	1907	1887	1876	1913	1882	217	566	500	1210	1	1	43337615	810	7.96	0.66	12	0.62	235.00	2838.00	3320	20240508	-43.67	1614	20240805	15.86	3320	-43.67	20240508	1614	15.86	20240805	3320	-43.67	20240508	1614	15.86	20240805	4.94	N	017040	500	216 억	1287524	N	N	11	N	N
100	20240813	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1851	-48	5	-2.53	456008511	244201	65.16	1910	1913	1850	2465	1330	1899	1867.35	2.97	-21776	1938	1918	1907	1887	1876	1913	1882	217	566	500	1210	1	1	43337615	802	7.88	0.65	12	0.56	235.00	2838.00	3320	20240508	-44.25	1614	20240805	14.68	3320	-44.25	20240508	1614	14.68	20240805	3320	-44.25	20240508	1614	14.68	20240805	4.94	N	017040	500	216 억	1287524	N	N	11	N	N
101	20240813	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1870	-29	5	-1.53	325429259	173699	46.35	1910	1913	1850	2465	1330	1899	1873.52	2.97	-22424	1938	1918	1907	1887	1876	1913	1882	217	566	500	1210	1	1	43337615	810	7.96	0.66	12	0.40	235.00	2838.00	3320	20240508	-43.67	1614	20240805	15.86	3320	-43.67	20240508	1614	15.86	20240805	3320	-43.67	20240508	1614	15.86	20240805	4.94	N	017040	500	216 억	1287524	N	N	11	N	N
102	20240813	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1862	-37	5	-1.95	306700458	163653	43.67	1910	1913	1850	2465	1330	1899	1874.09	2.97	-25869	1938	1918	1907	1887	1876	1913	1882	217	566	500	1210	1	1	43337615	807	7.92	0.66	12	0.38	235.00	2838.00	3320	20240508	-43.92	1614	20240805	15.37	3320	-43.92	20240508	1614	15.37	20240805	3320	-43.92	20240508	1614	15.37	20240805	4.94	N	017040	500	216 억	1287524	N	N	11	N	N
103	20240813	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1867	-32	5	-1.69	264929460	141171	37.67	1910	1913	1850	2465	1330	1899	1876.66	2.97	-35148	1938	1918	1907	1887	1876	1913	1882	217	566	500	1210	1	1	43337615	809	7.94	0.66	12	0.33	235.00	2838.00	3320	20240508	-43.77	1614	20240805	15.68	3320	-43.77	20240508	1614	15.68	20240805	3320	-43.77	20240508	1614	15.68	20240805	4.94	N	017040	500	216 억	1287524	N	N	11	N	N
104	20240813	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1870	-29	5	-1.53	157288740	83218	22.20	1910	1913	1861	2465	1330	1899	1890.08	2.97	-32957	1938	1918	1907	1887	1876	1913	1882	217	566	500	1210	1	1	43337615	810	7.96	0.66	12	0.19	235.00	2838.00	3320	20240508	-43.67	1614	20240805	15.86	3320	-43.67	20240508	1614	15.86	20240805	3320	-43.67	20240508	1614	15.86	20240805	4.94	N	017040	500	216 억	1287524	N	N	11	N	N
105	20240813	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1900	1	2	0.05	43193732	22636	6.04	1910	1913	1900	2465	1330	1899	1908.19	2.97	-9683	1938	1918	1907	1887	1876	1913	1882	217	566	500	1210	1	1	43337615	823	8.09	0.67	12	0.05	235.00	2838.00	3320	20240508	-42.77	1614	20240805	17.72	3320	-42.77	20240508	1614	17.72	20240805	3320	-42.77	20240508	1614	17.72	20240805	4.94	N	017040	500	216 억	1287524	N	N	11	N	N
106	20240812	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1899	-9	5	-0.47	709124170	371839	38.97	1910	1927	1896	2480	1336	1908	1907.07	2.94	13944	2029	1968	1924	1863	1819	1999	1894	217	572	500	1220	1	1	43337615	823	8.08	0.67	12	0.86	235.00	2838.00	3320	20240508	-42.80	1614	20240805	17.66	3320	-42.80	20240508	1614	17.66	20240805	3320	-42.80	20240508	1614	17.66	20240805	4.93	N	017040	500	216 억	1275310	N	N	11	N	N
107	20240812	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1900	-8	5	-0.42	686124602	359731	37.70	1910	1927	1896	2480	1336	1908	1907.32	2.94	13017	2029	1968	1924	1863	1819	1999	1894	217	572	500	1220	1	1	43337615	823	8.09	0.67	12	0.83	235.00	2838.00	3320	20240508	-42.77	1614	20240805	17.72	3320	-42.77	20240508	1614	17.72	20240805	3320	-42.77	20240508	1614	17.72	20240805	4.93	N	017040	500	216 억	1275310	N	N	291	N	N
108	20240812	140310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1905	-3	5	-0.16	648917641	340141	35.65	1910	1927	1896	2480	1336	1908	1907.79	2.94	15137	2029	1968	1924	1863	1819	1999	1894	217	572	500	1220	1	1	43337615	826	8.11	0.67	12	0.78	235.00	2838.00	3320	20240508	-42.62	1614	20240805	18.03	3320	-42.62	20240508	1614	18.03	20240805	3320	-42.62	20240508	1614	18.03	20240805	4.93	N	017040	500	216 억	1275310	N	N	291	N	N
109	20240812	130307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1908	0	3	0.00	500207064	261932	27.45	1910	1927	1904	2480	1336	1908	1909.69	2.94	21257	2029	1968	1924	1863	1819	1999	1894	217	572	500	1220	1	1	43337615	827	8.12	0.67	12	0.60	235.00	2838.00	3320	20240508	-42.53	1614	20240805	18.22	3320	-42.53	20240508	1614	18.22	20240805	3320	-42.53	20240508	1614	18.22	20240805	4.93	N	017040	500	216 억	1275310	N	N	291	N	N
110	20240812	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1904	-4	5	-0.21	474903419	248664	26.06	1910	1927	1904	2480	1336	1908	1909.83	2.94	23014	2029	1968	1924	1863	1819	1999	1894	217	572	500	1220	1	1	43337615	825	8.10	0.67	12	0.57	235.00	2838.00	3320	20240508	-42.65	1614	20240805	17.97	3320	-42.65	20240508	1614	17.97	20240805	3320	-42.65	20240508	1614	17.97	20240805	4.93	N	017040	500	216 억	1275310	N	N	291	N	N
111	20240812	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1906	-2	5	-0.10	421659910	220723	23.13	1910	1927	1905	2480	1336	1908	1910.37	2.94	30363	2029	1968	1924	1863	1819	1999	1894	217	572	500	1220	1	1	43337615	826	8.11	0.67	12	0.51	235.00	2838.00	3320	20240508	-42.59	1614	20240805	18.09	3320	-42.59	20240508	1614	18.09	20240805	3320	-42.59	20240508	1614	18.09	20240805	4.93	N	017040	500	216 억	1275310	N	N	291	N	N
112	20240812	100305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1908	0	3	0.00	304203157	159186	16.68	1910	1927	1905	2480	1336	1908	1911.02	2.94	35111	2029	1968	1924	1863	1819	1999	1894	217	572	500	1220	1	1	43337615	827	8.12	0.67	12	0.37	235.00	2838.00	3320	20240508	-42.53	1614	20240805	18.22	3320	-42.53	20240508	1614	18.22	20240805	3320	-42.53	20240508	1614	18.22	20240805	4.93	N	017040	500	216 억	1275310	N	N	291	N	N
113	20240812	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1908	0	3	0.00	37666775	19703	2.07	1910	1927	1908	2480	1336	1908	1911.98	2.94	-2643	2029	1968	1924	1863	1819	1999	1894	217	572	500	1220	1	1	43337615	827	8.12	0.67	12	0.05	235.00	2838.00	3320	20240508	-42.53	1614	20240805	18.22	3320	-42.53	20240508	1614	18.22	20240805	3320	-42.53	20240508	1614	18.22	20240805	4.93	N	017040	500	216 억	1275310	N	N	291	N	N
114	20240809	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1908	38	2	2.03	1824841221	948418	322.92	1880	1985	1880	2430	1309	1870	1924.09	2.75	89214	1906	1888	1864	1846	1822	1897	1855	217	560	500	1190	1	1	43337615	827	8.12	0.67	12	2.19	235.00	2838.00	3320	20240508	-42.53	1614	20240805	18.22	3320	-42.53	20240508	1614	18.22	20240805	3320	-42.53	20240508	1614	18.22	20240805	5.00	N	017040	500	216 억	1189957	N	N	291	N	N
115	20240809	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1918	48	2	2.57	1770523633	920011	313.25	1880	1985	1880	2430	1309	1870	1924.46	2.75	83511	1906	1888	1864	1846	1822	1897	1855	217	560	500	1190	1	1	43337615	831	8.16	0.68	12	2.12	235.00	2838.00	3320	20240508	-42.23	1614	20240805	18.84	3320	-42.23	20240508	1614	18.84	20240805	3320	-42.23	20240508	1614	18.84	20240805	5.00	N	017040	500	216 억	1189957	N	N	126	N	N
116	20240809	140310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1911	41	2	2.19	1635413606	849359	289.19	1880	1985	1880	2430	1309	1870	1925.47	2.75	88889	1906	1888	1864	1846	1822	1897	1855	217	560	500	1190	1	1	43337615	828	8.13	0.67	12	1.96	235.00	2838.00	3320	20240508	-42.44	1614	20240805	18.40	3320	-42.44	20240508	1614	18.40	20240805	3320	-42.44	20240508	1614	18.40	20240805	5.00	N	017040	500	216 억	1189957	N	N	126	N	N
117	20240809	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1929	59	2	3.16	1486645513	771985	262.85	1880	1985	1880	2430	1309	1870	1925.74	2.75	132111	1906	1888	1864	1846	1822	1897	1855	217	560	500	1190	1	1	43337615	836	8.21	0.68	12	1.78	235.00	2838.00	3320	20240508	-41.90	1614	20240805	19.52	3320	-41.90	20240508	1614	19.52	20240805	3320	-41.90	20240508	1614	19.52	20240805	5.00	N	017040	500	216 억	1189957	N	N	126	N	N
118	20240809	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1930	60	2	3.21	1450996750	753495	256.55	1880	1985	1880	2430	1309	1870	1925.69	2.75	131919	1906	1888	1864	1846	1822	1897	1855	217	560	500	1190	1	1	43337615	836	8.21	0.68	12	1.74	235.00	2838.00	3320	20240508	-41.87	1614	20240805	19.58	3320	-41.87	20240508	1614	19.58	20240805	3320	-41.87	20240508	1614	19.58	20240805	5.00	N	017040	500	216 억	1189957	N	N	126	N	N
119	20240809	110305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1920	50	2	2.67	1181114115	613445	208.87	1880	1985	1880	2430	1309	1870	1925.38	2.75	69380	1906	1888	1864	1846	1822	1897	1855	217	560	500	1190	1	1	43337615	832	8.17	0.68	12	1.42	235.00	2838.00	3320	20240508	-42.17	1614	20240805	18.96	3320	-42.17	20240508	1614	18.96	20240805	3320	-42.17	20240508	1614	18.96	20240805	5.00	N	017040	500	216 억	1189957	N	N	126	N	N
120	20240809	100312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1920	50	2	2.67	410207740	214474	73.02	1880	1930	1880	2430	1309	1870	1912.62	2.75	97776	1906	1888	1864	1846	1822	1897	1855	217	560	500	1190	1	1	43337615	832	8.17	0.68	12	0.49	235.00	2838.00	3320	20240508	-42.17	1614	20240805	18.96	3320	-42.17	20240508	1614	18.96	20240805	3320	-42.17	20240508	1614	18.96	20240805	5.00	N	017040	500	216 억	1189957	N	N	126	N	N
121	20240809	090306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1919	49	2	2.62	63122494	33431	11.38	1880	1919	1880	2430	1309	1870	1888.14	2.75	17747	1906	1888	1864	1846	1822	1897	1855	217	560	500	1190	1	1	43337615	832	8.17	0.68	12	0.08	235.00	2838.00	3320	20240508	-42.20	1614	20240805	18.90	3320	-42.20	20240508	1614	18.90	20240805	3320	-42.20	20240508	1614	18.90	20240805	5.00	N	017040	500	216 억	1189957	N	N	126	N	N
122	20240808	160303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1870	-14	5	-0.74	547518260	293592	95.54	1860	1882	1840	2445	1319	1884	1864.90	2.88	-52807	1955	1919	1872	1836	1789	1937	1854	217	561	500	1200	1	1	43337615	810	7.96	0.66	12	0.68	235.00	2838.00	3320	20240508	-43.67	1614	20240805	15.86	3320	-43.67	20240508	1614	15.86	20240805	3320	-43.67	20240508	1614	15.86	20240805	5.31	N	017040	500	216 억	1249289	N	N	126	N	N
123	20240808	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1864	-20	5	-1.06	521259760	279511	90.96	1860	1882	1840	2445	1319	1884	1864.90	2.88	-49383	1955	1919	1872	1836	1789	1937	1854	217	561	500	1200	1	1	43337615	808	7.93	0.66	12	0.64	235.00	2838.00	3320	20240508	-43.86	1614	20240805	15.49	3320	-43.86	20240508	1614	15.49	20240805	3320	-43.86	20240508	1614	15.49	20240805	5.31	N	017040	500	216 억	1249289	N	N	1000	N	N
124	20240808	140307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1870	-14	5	-0.74	480214707	257583	83.82	1860	1882	1840	2445	1319	1884	1864.31	2.88	-51523	1955	1919	1872	1836	1789	1937	1854	217	561	500	1200	1	1	43337615	810	7.96	0.66	12	0.59	235.00	2838.00	3320	20240508	-43.67	1614	20240805	15.86	3320	-43.67	20240508	1614	15.86	20240805	3320	-43.67	20240508	1614	15.86	20240805	5.31	N	017040	500	216 억	1249289	N	N	1000	N	N
125	20240808	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1882	-2	5	-0.11	338461303	181878	59.19	1860	1882	1840	2445	1319	1884	1860.92	2.88	-17576	1955	1919	1872	1836	1789	1937	1854	217	561	500	1200	1	1	43337615	816	8.01	0.66	12	0.42	235.00	2838.00	3320	20240508	-43.31	1614	20240805	16.60	3320	-43.31	20240508	1614	16.60	20240805	3320	-43.31	20240508	1614	16.60	20240805	5.31	N	017040	500	216 억	1249289	N	N	1000	N	N
126	20240808	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1875	-9	5	-0.48	310733120	167111	54.38	1860	1882	1840	2445	1319	1884	1859.44	2.88	-24543	1955	1919	1872	1836	1789	1937	1854	217	561	500	1200	1	1	43337615	813	7.98	0.66	12	0.39	235.00	2838.00	3320	20240508	-43.52	1614	20240805	16.17	3320	-43.52	20240508	1614	16.17	20240805	3320	-43.52	20240508	1614	16.17	20240805	5.31	N	017040	500	216 억	1249289	N	N	1000	N	N
127	20240808	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1853	-31	5	-1.65	234629439	126365	41.12	1860	1882	1840	2445	1319	1884	1856.76	2.88	-32209	1955	1919	1872	1836	1789	1937	1854	217	561	500	1200	1	1	43337615	803	7.89	0.65	12	0.29	235.00	2838.00	3320	20240508	-44.19	1614	20240805	14.81	3320	-44.19	20240508	1614	14.81	20240805	3320	-44.19	20240508	1614	14.81	20240805	5.31	N	017040	500	216 억	1249289	N	N	1000	N	N
128	20240808	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1849	-35	5	-1.86	190456645	102499	33.36	1860	1882	1840	2445	1319	1884	1858.13	2.88	-32074	1955	1919	1872	1836	1789	1937	1854	217	561	500	1200	1	1	43337615	801	7.87	0.65	12	0.24	235.00	2838.00	3320	20240508	-44.31	1614	20240805	14.56	3320	-44.31	20240508	1614	14.56	20240805	3320	-44.31	20240508	1614	14.56	20240805	5.31	N	017040	500	216 억	1249289	N	N	1000	N	N
129	20240808	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1867	-17	5	-0.90	14039741	7550	2.46	1860	1874	1851	2445	1319	1884	1859.57	2.88	-464	1955	1919	1872	1836	1789	1937	1854	217	561	500	1200	1	1	43337615	809	7.94	0.66	12	0.02	235.00	2838.00	3320	20240508	-43.77	1614	20240805	15.68	3320	-43.77	20240508	1614	15.68	20240805	3320	-43.77	20240508	1614	15.68	20240805	5.31	N	017040	500	216 억	1249289	N	N	1000	N	N
130	20240807	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1884	47	2	2.56	576339744	306318	38.41	1825	1908	1825	2385	1286	1837	1881.52	2.78	43723	2000	1918	1789	1707	1578	1959	1748	217	548	500	1170	1	1	43337615	816	8.02	0.66	12	0.71	235.00	2838.00	3320	20240508	-43.25	1614	20240805	16.73	3320	-43.25	20240508	1614	16.73	20240805	3320	-43.25	20240508	1614	16.73	20240805	5.90	N	017040	500	216 억	1205315	N	N	1000	N	N
131	20240807	150303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1884	47	2	2.56	558750329	296988	37.24	1825	1908	1825	2385	1286	1837	1881.40	2.78	42518	2000	1918	1789	1707	1578	1959	1748	217	548	500	1170	1	1	43337615	816	8.02	0.66	12	0.69	235.00	2838.00	3320	20240508	-43.25	1614	20240805	16.73	3320	-43.25	20240508	1614	16.73	20240805	3320	-43.25	20240508	1614	16.73	20240805	5.90	N	017040	500	216 억	1205315	N	N	0	N	N
132	20240807	140307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1901	64	2	3.48	468670985	249456	31.28	1825	1908	1825	2385	1286	1837	1878.78	2.78	44676	2000	1918	1789	1707	1578	1959	1748	217	548	500	1170	1	1	43337615	824	8.09	0.67	12	0.58	235.00	2838.00	3320	20240508	-42.74	1614	20240805	17.78	3320	-42.74	20240508	1614	17.78	20240805	3320	-42.74	20240508	1614	17.78	20240805	5.90	N	017040	500	216 억	1205315	N	N	0	N	N
133	20240807	130306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1901	64	2	3.48	430633670	229439	28.77	1825	1908	1825	2385	1286	1837	1876.91	2.78	37996	2000	1918	1789	1707	1578	1959	1748	217	548	500	1170	1	1	43337615	824	8.09	0.67	12	0.53	235.00	2838.00	3320	20240508	-42.74	1614	20240805	17.78	3320	-42.74	20240508	1614	17.78	20240805	3320	-42.74	20240508	1614	17.78	20240805	5.90	N	017040	500	216 억	1205315	N	N	0	N	N
134	20240807	120306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1904	67	2	3.65	343173060	183452	23.00	1825	1904	1825	2385	1286	1837	1870.65	2.78	44402	2000	1918	1789	1707	1578	1959	1748	217	548	500	1170	1	1	43337615	825	8.10	0.67	12	0.42	235.00	2838.00	3320	20240508	-42.65	1614	20240805	17.97	3320	-42.65	20240508	1614	17.97	20240805	3320	-42.65	20240508	1614	17.97	20240805	5.90	N	017040	500	216 억	1205315	N	N	0	N	N
135	20240807	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1874	37	2	2.01	217527271	116939	14.66	1825	1887	1825	2385	1286	1837	1860.19	2.78	16442	2000	1918	1789	1707	1578	1959	1748	217	548	500	1170	1	1	43337615	812	7.97	0.66	12	0.27	235.00	2838.00	3320	20240508	-43.55	1614	20240805	16.11	3320	-43.55	20240508	1614	16.11	20240805	3320	-43.55	20240508	1614	16.11	20240805	5.90	N	017040	500	216 억	1205315	N	N	0	N	N
136	20240807	100303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1860	23	2	1.25	159476776	85942	10.78	1825	1880	1825	2385	1286	1837	1855.64	2.78	6448	2000	1918	1789	1707	1578	1959	1748	217	548	500	1170	1	1	43337615	806	7.91	0.66	12	0.20	235.00	2838.00	3320	20240508	-43.98	1614	20240805	15.24	3320	-43.98	20240508	1614	15.24	20240805	3320	-43.98	20240508	1614	15.24	20240805	5.90	N	017040	500	216 억	1205315	N	N	0	N	N
137	20240807	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1850	13	2	0.71	26839212	14672	1.84	1825	1850	1825	2385	1286	1837	1829.26	2.78	5837	2000	1918	1789	1707	1578	1959	1748	217	548	500	1170	1	1	43337615	802	7.87	0.65	12	0.03	235.00	2838.00	3320	20240508	-44.28	1614	20240805	14.62	3320	-44.28	20240508	1614	14.62	20240805	3320	-44.28	20240508	1614	14.62	20240805	5.90	N	017040	500	216 억	1205315	N	N	0	N	N
138	20240806	160301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1837	93	2	5.33	1427695620	793134	58.79	1660	1871	1660	2265	1221	1744	1799.95	2.22	236327	2170	1956	1785	1571	1400	1871	1486	217	521	500	1110	1	1	43337615	796	7.82	0.65	12	1.83	235.00	2838.00	3320	20240508	-44.67	1614	20240805	13.82	3320	-44.67	20240508	1614	13.82	20240805	3320	-44.67	20240508	1614	13.82	20240805	6.07	N	017040	500	216 억	962356	N	N	2621	N	N
139	20240806	150304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1846	102	2	5.85	1348955997	750420	55.62	1660	1871	1660	2265	1221	1744	1797.63	2.22	229522	2170	1956	1785	1571	1400	1871	1486	217	521	500	1110	1	1	43337615	800	7.86	0.65	12	1.73	235.00	2838.00	3320	20240508	-44.40	1614	20240805	14.37	3320	-44.40	20240508	1614	14.37	20240805	3320	-44.40	20240508	1614	14.37	20240805	6.07	N	017040	500	216 억	962356	N	N	2621	N	N
140	20240806	140301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1846	102	2	5.85	1292399191	719727	53.34	1660	1871	1660	2265	1221	1744	1795.70	2.22	218542	2170	1956	1785	1571	1400	1871	1486	217	521	500	1110	1	1	43337615	800	7.86	0.65	12	1.66	235.00	2838.00	3320	20240508	-44.40	1614	20240805	14.37	3320	-44.40	20240508	1614	14.37	20240805	3320	-44.40	20240508	1614	14.37	20240805	6.07	N	017040	500	216 억	962356	N	N	2621	N	N
141	20240806	130303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1853	109	2	6.25	1244448024	693731	51.42	1660	1871	1660	2265	1221	1744	1793.87	2.22	206857	2170	1956	1785	1571	1400	1871	1486	217	521	500	1110	1	1	43337615	803	7.89	0.65	12	1.60	235.00	2838.00	3320	20240508	-44.19	1614	20240805	14.81	3320	-44.19	20240508	1614	14.81	20240805	3320	-44.19	20240508	1614	14.81	20240805	6.07	N	017040	500	216 억	962356	N	N	2621	N	N
142	20240806	120303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1823	79	2	4.53	1128565638	630939	46.76	1660	1871	1660	2265	1221	1744	1788.73	2.22	167150	2170	1956	1785	1571	1400	1871	1486	217	521	500	1110	1	1	43337615	790	7.76	0.64	12	1.46	235.00	2838.00	3320	20240508	-45.09	1614	20240805	12.95	3320	-45.09	20240508	1614	12.95	20240805	3320	-45.09	20240508	1614	12.95	20240805	6.07	N	017040	500	216 억	962356	N	N	2621	N	N
143	20240806	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1834	90	2	5.16	1055833757	591147	43.81	1660	1871	1660	2265	1221	1744	1786.10	2.22	165288	2170	1956	1785	1571	1400	1871	1486	217	521	500	1110	1	1	43337615	795	7.80	0.65	12	1.36	235.00	2838.00	3320	20240508	-44.76	1614	20240805	13.63	3320	-44.76	20240508	1614	13.63	20240805	3320	-44.76	20240508	1614	13.63	20240805	6.07	N	017040	500	216 억	962356	N	N	2621	N	N
144	20240806	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1855	111	2	6.36	850896978	479273	35.52	1660	1863	1660	2265	1221	1744	1775.41	2.22	195878	2170	1956	1785	1571	1400	1871	1486	217	521	500	1110	1	1	43337615	804	7.89	0.65	12	1.11	235.00	2838.00	3320	20240508	-44.13	1614	20240805	14.93	3320	-44.13	20240508	1614	14.93	20240805	3320	-44.13	20240508	1614	14.93	20240805	6.07	N	017040	500	216 억	962356	N	N	2621	N	N
145	20240806	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1785	41	2	2.35	234201220	139181	10.32	1660	1822	1660	2265	1221	1744	1682.56	2.22	25808	2170	1956	1785	1571	1400	1871	1486	217	521	500	1110	1	1	43337615	774	7.60	0.63	12	0.32	235.00	2838.00	3320	20240508	-46.23	1614	20240805	10.59	3320	-46.23	20240508	1614	10.59	20240805	3320	-46.23	20240508	1614	10.59	20240805	6.07	N	017040	500	216 억	962356	N	N	2621	N	N
146	20240805	160259	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1744	-261	5	-13.02	2433084952	1331157	380.30	1935	1999	1614	2605	1405	2005	1828.42	1.84	161730	2135	2070	2035	1970	1935	2052	1952	217	600	500	1280	1	1	43337615	756	7.42	0.61	12	3.07	235.00	2838.00	3320	20240508	-47.47	1614	20240805	8.05	3320	-47.47	20240508	1614	8.05	20240805	3320	-47.47	20240508	1614	8.05	20240805	6.12	N	017040	500	216 억	797379	N	N	2621	N	N
147	20240805	150300	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1718	-287	5	-14.31	2111880356	1144547	326.99	1935	1999	1614	2605	1405	2005	1845.17	1.84	155612	2135	2070	2035	1970	1935	2052	1952	217	600	500	1280	1	1	43337615	745	7.31	0.61	12	2.64	235.00	2838.00	3320	20240508	-48.25	1614	20240805	6.44	3320	-48.25	20240508	1614	6.44	20240805	3320	-48.25	20240508	1614	6.44	20240805	6.12	N	017040	500	216 억	797379	N	N	1312	N	N
148	20240805	140302	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1804	-201	5	-10.02	1731849593	923714	263.90	1935	1999	1775	2605	1405	2005	1874.88	1.84	104253	2135	2070	2035	1970	1935	2052	1952	217	600	500	1280	1	1	43337615	782	7.68	0.64	12	2.13	235.00	2838.00	3320	20240508	-45.66	1775	20240805	1.63	3320	-45.66	20240508	1775	1.63	20240805	3320	-45.66	20240508	1775	1.63	20240805	6.12	N	017040	500	216 억	797379	N	N	1312	N	N
149	20240805	130259	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1832	-173	5	-8.63	1436932322	761228	217.48	1935	1999	1775	2605	1405	2005	1887.65	1.84	40051	2135	2070	2035	1970	1935	2052	1952	217	600	500	1280	1	1	43337615	794	7.80	0.65	12	1.76	235.00	2838.00	3320	20240508	-44.82	1775	20240805	3.21	3320	-44.82	20240508	1775	3.21	20240805	3320	-44.82	20240508	1775	3.21	20240805	6.12	N	017040	500	216 억	797379	N	N	1312	N	N
150	20240805	120300	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1861	-144	5	-7.18	1283084318	677862	193.66	1935	1999	1775	2605	1405	2005	1892.84	1.84	66239	2135	2070	2035	1970	1935	2052	1952	217	600	500	1280	1	1	43337615	807	7.92	0.66	12	1.56	235.00	2838.00	3320	20240508	-43.95	1775	20240805	4.85	3320	-43.95	20240508	1775	4.85	20240805	3320	-43.95	20240508	1775	4.85	20240805	6.12	N	017040	500	216 억	797379	N	N	1312	N	N
151	20240805	110304	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1864	-141	5	-7.03	1139459936	600476	171.55	1935	1999	1775	2605	1405	2005	1897.59	1.84	65306	2135	2070	2035	1970	1935	2052	1952	217	600	500	1280	1	1	43337615	808	7.93	0.66	12	1.39	235.00	2838.00	3320	20240508	-43.86	1775	20240805	5.01	3320	-43.86	20240508	1775	5.01	20240805	3320	-43.86	20240508	1775	5.01	20240805	6.12	N	017040	500	216 억	797379	N	N	1312	N	N
152	20240805	100300	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1898	-107	5	-5.34	849085986	446291	127.50	1935	1999	1775	2605	1405	2005	1902.54	1.84	92045	2135	2070	2035	1970	1935	2052	1952	217	600	500	1280	1	1	43337615	823	8.08	0.67	12	1.03	235.00	2838.00	3320	20240508	-42.83	1775	20240805	6.93	3320	-42.83	20240508	1775	6.93	20240805	3320	-42.83	20240508	1775	6.93	20240805	6.12	N	017040	500	216 억	797379	N	N	1312	N	N
153	20240805	090257	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1932	-73	5	-3.64	201073571	103820	29.66	1935	1999	1930	2605	1405	2005	1936.75	1.84	5615	2135	2070	2035	1970	1935	2052	1952	217	600	500	1280	1	1	43337615	837	8.22	0.68	12	0.24	235.00	2838.00	3320	20240508	-41.81	1930	20240805	0.10	3320	-41.81	20240508	1930	0.10	20240805	3320	-41.81	20240508	1930	0.10	20240805	6.12	N	017040	500	216 억	797379	N	N	1312	N	N
154	20240802	160254	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	2005	-95	5	-4.52	704170775	347678	72.66	2100	2100	2000	2730	1470	2100	2025.35	2.08	-105902	2163	2131	2098	2066	2033	2147	2082	217	630	500	1340	5	1	43337615	869	8.53	0.71	12	0.80	235.00	2838.00	3320	20240508	-39.61	2000	20240802	0.25	3320	-39.61	20240508	2000	0.25	20240802	3320	-39.61	20240508	2000	0.25	20240802	6.16	N	017040	500	216 억	901980	N	N	1312	N	N
155	20240802	150253	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	2015	-85	5	-4.05	600549310	295997	61.86	2100	2100	2005	2730	1470	2100	2028.90	2.08	-103010	2163	2131	2098	2066	2033	2147	2082	217	630	500	1340	5	1	43337615	873	8.57	0.71	12	0.68	235.00	2838.00	3320	20240508	-39.31	2005	20240802	0.50	3320	-39.31	20240508	2005	0.50	20240802	3320	-39.31	20240508	2005	0.50	20240802	6.16	N	017040	500	216 억	901980	N	N	118	N	N
156	20240802	140256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2015	-85	5	-4.05	486115715	239080	49.97	2100	2100	2015	2730	1470	2100	2033.28	2.08	-86049	2163	2131	2098	2066	2033	2147	2082	217	630	500	1340	5	1	43337615	873	8.57	0.71	12	0.55	235.00	2838.00	3320	20240508	-39.31	2005	20240731	0.50	3320	-39.31	20240508	2005	0.50	20240731	3320	-39.31	20240508	2005	0.50	20240731	6.16	N	017040	500	216 억	901980	N	N	118	N	N
157	20240802	130256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2030	-70	5	-3.33	439755095	216163	45.18	2100	2100	2015	2730	1470	2100	2034.37	2.08	-76417	2163	2131	2098	2066	2033	2147	2082	217	630	500	1340	5	1	43337615	880	8.64	0.72	12	0.50	235.00	2838.00	3320	20240508	-38.86	2005	20240731	1.25	3320	-38.86	20240508	2005	1.25	20240731	3320	-38.86	20240508	2005	1.25	20240731	6.16	N	017040	500	216 억	901980	N	N	118	N	N
158	20240802	120256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2015	-85	5	-4.05	392347260	192765	40.29	2100	2100	2015	2730	1470	2100	2035.37	2.08	-69986	2163	2131	2098	2066	2033	2147	2082	217	630	500	1340	5	1	43337615	873	8.57	0.71	12	0.44	235.00	2838.00	3320	20240508	-39.31	2005	20240731	0.50	3320	-39.31	20240508	2005	0.50	20240731	3320	-39.31	20240508	2005	0.50	20240731	6.16	N	017040	500	216 억	901980	N	N	118	N	N
159	20240802	110257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2025	-75	5	-3.57	342545970	168117	35.14	2100	2100	2020	2730	1470	2100	2037.54	2.08	-62955	2163	2131	2098	2066	2033	2147	2082	217	630	500	1340	5	1	43337615	878	8.62	0.71	12	0.39	235.00	2838.00	3320	20240508	-39.01	2005	20240731	1.00	3320	-39.01	20240508	2005	1.00	20240731	3320	-39.01	20240508	2005	1.00	20240731	6.16	N	017040	500	216 억	901980	N	N	118	N	N
160	20240802	100254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2040	-60	5	-2.86	215516350	105564	22.06	2100	2100	2020	2730	1470	2100	2041.57	2.08	-38747	2163	2131	2098	2066	2033	2147	2082	217	630	500	1340	5	1	43337615	884	8.68	0.72	12	0.24	235.00	2838.00	3320	20240508	-38.55	2005	20240731	1.75	3320	-38.55	20240508	2005	1.75	20240731	3320	-38.55	20240508	2005	1.75	20240731	6.16	N	017040	500	216 억	901980	N	N	118	N	N
161	20240802	090258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2075	-25	5	-1.19	15326015	7330	1.53	2100	2100	2070	2730	1470	2100	2090.86	2.08	-4595	2163	2131	2098	2066	2033	2147	2082	217	630	500	1340	5	1	43337615	899	8.83	0.73	12	0.02	235.00	2838.00	3320	20240508	-37.50	2005	20240731	3.49	3320	-37.50	20240508	2005	3.49	20240731	3320	-37.50	20240508	2005	3.49	20240731	6.16	N	017040	500	216 억	901980	N	N	118	N	N
162	20240801	160254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2100	50	2	2.44	1002785095	476911	65.31	2065	2130	2065	2665	1435	2050	2102.67	1.81	112192	2133	2091	2048	2006	1963	2070	1985	217	615	500	1310	5	1	43337615	910	8.94	0.74	12	1.10	235.00	2838.00	3320	20240508	-36.75	2005	20240731	4.74	3320	-36.75	20240508	2005	4.74	20240731	3320	-36.75	20240508	2005	4.74	20240731	6.29	N	017040	500	216 억	784844	N	N	118	N	N
163	20240801	150259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2110	60	2	2.93	983979140	467970	64.08	2065	2130	2065	2665	1435	2050	2102.65	1.81	111891	2133	2091	2048	2006	1963	2070	1985	217	615	500	1310	5	1	43337615	914	8.98	0.74	12	1.08	235.00	2838.00	3320	20240508	-36.45	2005	20240731	5.24	3320	-36.45	20240508	2005	5.24	20240731	3320	-36.45	20240508	2005	5.24	20240731	6.29	N	017040	500	216 억	784844	N	N	126	N	N
164	20240801	140300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2110	60	2	2.93	920420635	437752	59.95	2065	2130	2065	2665	1435	2050	2102.61	1.81	98011	2133	2091	2048	2006	1963	2070	1985	217	615	500	1310	5	1	43337615	914	8.98	0.74	12	1.01	235.00	2838.00	3320	20240508	-36.45	2005	20240731	5.24	3320	-36.45	20240508	2005	5.24	20240731	3320	-36.45	20240508	2005	5.24	20240731	6.29	N	017040	500	216 억	784844	N	N	126	N	N
165	20240801	130256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2115	65	2	3.17	896362300	426358	58.39	2065	2130	2065	2665	1435	2050	2102.37	1.81	96425	2133	2091	2048	2006	1963	2070	1985	217	615	500	1310	5	1	43337615	917	9.00	0.75	12	0.98	235.00	2838.00	3320	20240508	-36.30	2005	20240731	5.49	3320	-36.30	20240508	2005	5.49	20240731	3320	-36.30	20240508	2005	5.49	20240731	6.29	N	017040	500	216 억	784844	N	N	126	N	N
166	20240801	120256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2120	70	2	3.41	870478485	414114	56.71	2065	2130	2065	2665	1435	2050	2102.03	1.81	92510	2133	2091	2048	2006	1963	2070	1985	217	615	500	1310	5	1	43337615	919	9.02	0.75	12	0.96	235.00	2838.00	3320	20240508	-36.14	2005	20240731	5.74	3320	-36.14	20240508	2005	5.74	20240731	3320	-36.14	20240508	2005	5.74	20240731	6.29	N	017040	500	216 억	784844	N	N	126	N	N
167	20240801	110257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2110	60	2	2.93	793647030	377822	51.74	2065	2130	2065	2665	1435	2050	2100.58	1.81	90168	2133	2091	2048	2006	1963	2070	1985	217	615	500	1310	5	1	43337615	914	8.98	0.74	12	0.87	235.00	2838.00	3320	20240508	-36.45	2005	20240731	5.24	3320	-36.45	20240508	2005	5.24	20240731	3320	-36.45	20240508	2005	5.24	20240731	6.29	N	017040	500	216 억	784844	N	N	126	N	N
168	20240801	100256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2105	55	2	2.68	654489780	311673	42.68	2065	2130	2065	2665	1435	2050	2099.92	1.81	109461	2133	2091	2048	2006	1963	2070	1985	217	615	500	1310	5	1	43337615	912	8.96	0.74	12	0.72	235.00	2838.00	3320	20240508	-36.60	2005	20240731	4.99	3320	-36.60	20240508	2005	4.99	20240731	3320	-36.60	20240508	2005	4.99	20240731	6.29	N	017040	500	216 억	784844	N	N	126	N	N
169	20240801	090252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	2105	55	2	2.68	172832720	83155	11.39	2065	2110	2065	2665	1435	2050	2078.44	1.81	40396	2133	2091	2048	2006	1963	2070	1985	217	615	500	1310	5	1	43337615	912	8.96	0.74	12	0.19	235.00	2838.00	3320	20240508	-36.60	2005	20240731	4.99	3320	-36.60	20240508	2005	4.99	20240731	3320	-36.60	20240508	2005	4.99	20240731	6.29	N	017040	500	216 억	784844	N	N	126	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History