KissMeData/008700/price/prices-20240801.csv

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,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1311,20,2,1.55,148306844,114048,83.77,1292,1311,1291,1678,904,1291,1300.39,5.87,0,27842,1313,1301,1294,1282,1275,1298,1279,386,387,500,950,1,1,77124820,1011,14.25,0.95,12,0.15,92.00,1381.00,2555,20240219,-48.69,1189,20240806,10.26,2555,-48.69,20240219,1189,10.26,20240806,2555,-48.69,20240219,1189,10.26,20240806,2.69,N,008700,500,385 억,,4525978,N,N,7,N,00,N
20240830,150235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1305,14,2,1.08,134032806,103139,75.76,1292,1309,1291,1678,904,1291,1299.54,5.87,0,24566,1313,1301,1294,1282,1275,1298,1279,386,387,500,950,1,1,77124820,1006,14.18,0.94,12,0.13,92.00,1381.00,2555,20240219,-48.92,1189,20240806,9.76,2555,-48.92,20240219,1189,9.76,20240806,2555,-48.92,20240219,1189,9.76,20240806,2.69,N,008700,500,385 억,,4525978,N,N,0,N,00,N
20240830,140237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,8,2,0.62,127379345,98024,72.00,1292,1309,1291,1678,904,1291,1299.47,5.87,0,21856,1313,1301,1294,1282,1275,1298,1279,386,387,500,950,1,1,77124820,1002,14.12,0.94,12,0.13,92.00,1381.00,2555,20240219,-49.16,1189,20240806,9.25,2555,-49.16,20240219,1189,9.25,20240806,2555,-49.16,20240219,1189,9.25,20240806,2.69,N,008700,500,385 억,,4525978,N,N,0,N,00,N
20240830,130234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1300,9,2,0.70,119554415,92001,67.58,1292,1309,1291,1678,904,1291,1299.49,5.87,0,19713,1313,1301,1294,1282,1275,1298,1279,386,387,500,950,1,1,77124820,1003,14.13,0.94,12,0.12,92.00,1381.00,2555,20240219,-49.12,1189,20240806,9.34,2555,-49.12,20240219,1189,9.34,20240806,2555,-49.12,20240219,1189,9.34,20240806,2.69,N,008700,500,385 억,,4525978,N,N,0,N,00,N
20240830,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1304,13,2,1.01,106939006,82313,60.46,1292,1309,1291,1678,904,1291,1299.18,5.87,0,22494,1313,1301,1294,1282,1275,1298,1279,386,387,500,950,1,1,77124820,1006,14.17,0.94,12,0.11,92.00,1381.00,2555,20240219,-48.96,1189,20240806,9.67,2555,-48.96,20240219,1189,9.67,20240806,2555,-48.96,20240219,1189,9.67,20240806,2.69,N,008700,500,385 억,,4525978,N,N,0,N,00,N
20240830,110235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1309,18,2,1.39,100191567,77143,56.67,1292,1309,1291,1678,904,1291,1298.78,5.87,0,23571,1313,1301,1294,1282,1275,1298,1279,386,387,500,950,1,1,77124820,1010,14.23,0.95,12,0.10,92.00,1381.00,2555,20240219,-48.77,1189,20240806,10.09,2555,-48.77,20240219,1189,10.09,20240806,2555,-48.77,20240219,1189,10.09,20240806,2.69,N,008700,500,385 억,,4525978,N,N,0,N,00,N
20240830,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1301,10,2,0.77,80187620,61793,45.39,1292,1306,1291,1678,904,1291,1297.68,5.87,0,14690,1313,1301,1294,1282,1275,1298,1279,386,387,500,950,1,1,77124820,1003,14.14,0.94,12,0.08,92.00,1381.00,2555,20240219,-49.08,1189,20240806,9.42,2555,-49.08,20240219,1189,9.42,20240806,2555,-49.08,20240219,1189,9.42,20240806,2.69,N,008700,500,385 억,,4525978,N,N,0,N,00,N
20240830,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1300,9,2,0.70,3508031,2713,1.99,1292,1300,1292,1678,904,1291,1293.04,5.87,0,-30,1313,1301,1294,1282,1275,1298,1279,386,387,500,950,1,1,77124820,1003,14.13,0.94,12,0.00,92.00,1381.00,2555,20240219,-49.12,1189,20240806,9.34,2555,-49.12,20240219,1189,9.34,20240806,2555,-49.12,20240219,1189,9.34,20240806,2.69,N,008700,500,385 억,,4525978,N,N,0,N,00,N
20240829,160236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1291,-19,5,-1.45,174317195,134677,96.77,1297,1306,1287,1703,917,1310,1294.30,5.88,0,-11067,1340,1324,1313,1297,1286,1319,1292,386,393,500,960,1,1,77124820,996,14.03,0.93,12,0.17,92.00,1381.00,2555,20240219,-49.47,1189,20240806,8.58,2555,-49.47,20240219,1189,8.58,20240806,2555,-49.47,20240219,1189,8.58,20240806,2.66,N,008700,500,385 억,,4537758,N,N,83,N,00,N
20240829,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1293,-17,5,-1.30,160644499,124104,89.17,1297,1306,1287,1703,917,1310,1294.40,5.88,0,-10194,1340,1324,1313,1297,1286,1319,1292,386,393,500,960,1,1,77124820,997,14.05,0.94,12,0.16,92.00,1381.00,2555,20240219,-49.39,1189,20240806,8.75,2555,-49.39,20240219,1189,8.75,20240806,2555,-49.39,20240219,1189,8.75,20240806,2.66,N,008700,500,385 억,,4537758,N,N,83,N,00,N
20240829,140239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1293,-17,5,-1.30,150896998,116552,83.74,1297,1306,1287,1703,917,1310,1294.64,5.88,0,-11136,1340,1324,1313,1297,1286,1319,1292,386,393,500,960,1,1,77124820,997,14.05,0.94,12,0.15,92.00,1381.00,2555,20240219,-49.39,1189,20240806,8.75,2555,-49.39,20240219,1189,8.75,20240806,2555,-49.39,20240219,1189,8.75,20240806,2.66,N,008700,500,385 억,,4537758,N,N,83,N,00,N
20240829,130239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1293,-17,5,-1.30,135202871,104396,75.01,1297,1306,1287,1703,917,1310,1295.05,5.88,0,-9115,1340,1324,1313,1297,1286,1319,1292,386,393,500,960,1,1,77124820,997,14.05,0.94,12,0.14,92.00,1381.00,2555,20240219,-49.39,1189,20240806,8.75,2555,-49.39,20240219,1189,8.75,20240806,2555,-49.39,20240219,1189,8.75,20240806,2.66,N,008700,500,385 억,,4537758,N,N,83,N,00,N
20240829,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1294,-16,5,-1.22,120706618,93173,66.95,1297,1306,1287,1703,917,1310,1295.46,5.88,0,-472,1340,1324,1313,1297,1286,1319,1292,386,393,500,960,1,1,77124820,998,14.07,0.94,12,0.12,92.00,1381.00,2555,20240219,-49.35,1189,20240806,8.83,2555,-49.35,20240219,1189,8.83,20240806,2555,-49.35,20240219,1189,8.83,20240806,2.66,N,008700,500,385 억,,4537758,N,N,83,N,00,N
20240829,110240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,-11,5,-0.84,87747884,67735,48.67,1297,1306,1287,1703,917,1310,1295.39,5.88,0,2315,1340,1324,1313,1297,1286,1319,1292,386,393,500,960,1,1,77124820,1002,14.12,0.94,12,0.09,92.00,1381.00,2555,20240219,-49.16,1189,20240806,9.25,2555,-49.16,20240219,1189,9.25,20240806,2555,-49.16,20240219,1189,9.25,20240806,2.66,N,008700,500,385 억,,4537758,N,N,83,N,00,N
20240829,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1301,-9,5,-0.69,71969092,55588,39.94,1297,1306,1287,1703,917,1310,1294.60,5.88,0,2637,1340,1324,1313,1297,1286,1319,1292,386,393,500,960,1,1,77124820,1003,14.14,0.94,12,0.07,92.00,1381.00,2555,20240219,-49.08,1189,20240806,9.42,2555,-49.08,20240219,1189,9.42,20240806,2555,-49.08,20240219,1189,9.42,20240806,2.66,N,008700,500,385 억,,4537758,N,N,83,N,00,N
20240829,090238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1297,-13,5,-0.99,6511271,5017,3.60,1297,1306,1297,1703,917,1310,1297.07,5.88,0,-781,1340,1324,1313,1297,1286,1319,1292,386,393,500,960,1,1,77124820,1000,14.10,0.94,12,0.01,92.00,1381.00,2555,20240219,-49.24,1189,20240806,9.08,2555,-49.24,20240219,1189,9.08,20240806,2555,-49.24,20240219,1189,9.08,20240806,2.66,N,008700,500,385 억,,4537758,N,N,83,N,00,N
20240828,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1310,-13,5,-0.98,183127578,139171,68.58,1326,1329,1302,1719,927,1323,1315.85,5.90,0,-12889,1357,1340,1325,1308,1293,1332,1300,386,396,500,970,1,1,77124820,1010,14.24,0.95,12,0.18,92.00,1381.00,2555,20240219,-48.73,1189,20240806,10.18,2555,-48.73,20240219,1189,10.18,20240806,2555,-48.73,20240219,1189,10.18,20240806,2.63,N,008700,500,385 억,,4546801,N,N,83,N,00,N
20240828,150233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1311,-12,5,-0.91,167265654,127032,62.60,1326,1329,1304,1719,927,1323,1316.72,5.90,0,-14356,1357,1340,1325,1308,1293,1332,1300,386,396,500,970,1,1,77124820,1011,14.25,0.95,12,0.16,92.00,1381.00,2555,20240219,-48.69,1189,20240806,10.26,2555,-48.69,20240219,1189,10.26,20240806,2555,-48.69,20240219,1189,10.26,20240806,2.63,N,008700,500,385 억,,4546801,N,N,18,N,00,N
20240828,140233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1312,-11,5,-0.83,159117636,120800,59.53,1326,1329,1304,1719,927,1323,1317.20,5.90,0,-14153,1357,1340,1325,1308,1293,1332,1300,386,396,500,970,1,1,77124820,1012,14.26,0.95,12,0.16,92.00,1381.00,2555,20240219,-48.65,1189,20240806,10.34,2555,-48.65,20240219,1189,10.34,20240806,2555,-48.65,20240219,1189,10.34,20240806,2.63,N,008700,500,385 억,,4546801,N,N,18,N,00,N
20240828,130234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1313,-10,5,-0.76,155949891,118381,58.34,1326,1329,1304,1719,927,1323,1317.36,5.90,0,-14038,1357,1340,1325,1308,1293,1332,1300,386,396,500,970,1,1,77124820,1013,14.27,0.95,12,0.15,92.00,1381.00,2555,20240219,-48.61,1189,20240806,10.43,2555,-48.61,20240219,1189,10.43,20240806,2555,-48.61,20240219,1189,10.43,20240806,2.63,N,008700,500,385 억,,4546801,N,N,18,N,00,N
20240828,120233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1306,-17,5,-1.28,132556046,100479,49.52,1326,1329,1305,1719,927,1323,1319.24,5.90,0,-7243,1357,1340,1325,1308,1293,1332,1300,386,396,500,970,1,1,77124820,1007,14.20,0.95,12,0.13,92.00,1381.00,2555,20240219,-48.88,1189,20240806,9.84,2555,-48.88,20240219,1189,9.84,20240806,2555,-48.88,20240219,1189,9.84,20240806,2.63,N,008700,500,385 억,,4546801,N,N,18,N,00,N
20240828,110233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1317,-6,5,-0.45,103286157,78154,38.51,1326,1329,1314,1719,927,1323,1321.57,5.90,0,-440,1357,1340,1325,1308,1293,1332,1300,386,396,500,970,1,1,77124820,1016,14.32,0.95,12,0.10,92.00,1381.00,2555,20240219,-48.45,1189,20240806,10.77,2555,-48.45,20240219,1189,10.77,20240806,2555,-48.45,20240219,1189,10.77,20240806,2.63,N,008700,500,385 억,,4546801,N,N,18,N,00,N
20240828,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1324,1,2,0.08,58795868,44520,21.94,1326,1329,1314,1719,927,1323,1320.66,5.90,0,5310,1357,1340,1325,1308,1293,1332,1300,386,396,500,970,1,1,77124820,1021,14.39,0.96,12,0.06,92.00,1381.00,2555,20240219,-48.18,1189,20240806,11.35,2555,-48.18,20240219,1189,11.35,20240806,2555,-48.18,20240219,1189,11.35,20240806,2.63,N,008700,500,385 억,,4546801,N,N,18,N,00,N
20240828,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1324,1,2,0.08,4574567,3461,1.71,1326,1326,1315,1719,927,1323,1321.75,5.90,0,-2253,1357,1340,1325,1308,1293,1332,1300,386,396,500,970,1,1,77124820,1021,14.39,0.96,12,0.00,92.00,1381.00,2555,20240219,-48.18,1189,20240806,11.35,2555,-48.18,20240219,1189,11.35,20240806,2555,-48.18,20240219,1189,11.35,20240806,2.63,N,008700,500,385 억,,4546801,N,N,18,N,00,N
20240827,160233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1323,-24,5,-1.78,263954170,199874,141.28,1335,1342,1310,1751,943,1347,1320.59,5.89,0,2984,1385,1366,1350,1331,1315,1358,1323,386,404,500,990,1,1,77124820,1020,14.38,0.96,12,0.26,92.00,1381.00,2555,20240219,-48.22,1189,20240806,11.27,2555,-48.22,20240219,1189,11.27,20240806,2555,-48.22,20240219,1189,11.27,20240806,2.64,N,008700,500,385 억,,4539719,N,N,18,N,00,N
20240827,150233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1325,-22,5,-1.63,235716851,178537,126.19,1335,1342,1310,1751,943,1347,1320.27,5.89,0,-516,1385,1366,1350,1331,1315,1358,1323,386,404,500,990,1,1,77124820,1022,14.40,0.96,12,0.23,92.00,1381.00,2555,20240219,-48.14,1189,20240806,11.44,2555,-48.14,20240219,1189,11.44,20240806,2555,-48.14,20240219,1189,11.44,20240806,2.64,N,008700,500,385 억,,4539719,N,N,0,N,00,N
20240827,140233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1319,-28,5,-2.08,214373754,162393,114.78,1335,1342,1310,1751,943,1347,1320.09,5.89,0,-9576,1385,1366,1350,1331,1315,1358,1323,386,404,500,990,1,1,77124820,1017,14.34,0.96,12,0.21,92.00,1381.00,2555,20240219,-48.38,1189,20240806,10.93,2555,-48.38,20240219,1189,10.93,20240806,2555,-48.38,20240219,1189,10.93,20240806,2.64,N,008700,500,385 억,,4539719,N,N,0,N,00,N
20240827,130233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1319,-28,5,-2.08,206472001,156396,110.54,1335,1342,1310,1751,943,1347,1320.19,5.89,0,-7904,1385,1366,1350,1331,1315,1358,1323,386,404,500,990,1,1,77124820,1017,14.34,0.96,12,0.20,92.00,1381.00,2555,20240219,-48.38,1189,20240806,10.93,2555,-48.38,20240219,1189,10.93,20240806,2555,-48.38,20240219,1189,10.93,20240806,2.64,N,008700,500,385 억,,4539719,N,N,0,N,00,N
20240827,120234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1316,-31,5,-2.30,179683503,136077,96.18,1335,1342,1310,1751,943,1347,1320.45,5.89,0,-9347,1385,1366,1350,1331,1315,1358,1323,386,404,500,990,1,1,77124820,1015,14.30,0.95,12,0.18,92.00,1381.00,2555,20240219,-48.49,1189,20240806,10.68,2555,-48.49,20240219,1189,10.68,20240806,2555,-48.49,20240219,1189,10.68,20240806,2.64,N,008700,500,385 억,,4539719,N,N,0,N,00,N
20240827,110235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1329,-18,5,-1.34,101168212,76313,53.94,1335,1342,1314,1751,943,1347,1325.70,5.89,0,-8894,1385,1366,1350,1331,1315,1358,1323,386,404,500,990,1,1,77124820,1025,14.45,0.96,12,0.10,92.00,1381.00,2555,20240219,-47.98,1189,20240806,11.77,2555,-47.98,20240219,1189,11.77,20240806,2555,-47.98,20240219,1189,11.77,20240806,2.64,N,008700,500,385 억,,4539719,N,N,0,N,00,N
20240827,100233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1331,-16,5,-1.19,92657157,69905,49.41,1335,1342,1314,1751,943,1347,1325.47,5.89,0,-8809,1385,1366,1350,1331,1315,1358,1323,386,404,500,990,1,1,77124820,1027,14.47,0.96,12,0.09,92.00,1381.00,2555,20240219,-47.91,1189,20240806,11.94,2555,-47.91,20240219,1189,11.94,20240806,2555,-47.91,20240219,1189,11.94,20240806,2.64,N,008700,500,385 억,,4539719,N,N,0,N,00,N
20240827,090232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1333,-14,5,-1.04,4315763,3233,2.29,1335,1335,1333,1751,943,1347,1334.91,5.89,0,2170,1385,1366,1350,1331,1315,1358,1323,386,404,500,990,1,1,77124820,1028,14.49,0.97,12,0.00,92.00,1381.00,2555,20240219,-47.83,1189,20240806,12.11,2555,-47.83,20240219,1189,12.11,20240806,2555,-47.83,20240219,1189,12.11,20240806,2.64,N,008700,500,385 억,,4539719,N,N,0,N,00,N
20240826,160230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1347,-8,5,-0.59,189675963,141107,99.27,1361,1369,1334,1761,949,1355,1343.98,5.92,0,-27301,1385,1369,1360,1344,1335,1365,1340,386,406,500,1000,1,1,77124820,1039,14.64,0.98,12,0.18,92.00,1381.00,2555,20240219,-47.28,1189,20240806,13.29,2555,-47.28,20240219,1189,13.29,20240806,2555,-47.28,20240219,1189,13.29,20240806,2.67,N,008700,500,385 억,,4566154,N,N,0,N,00,N
20240826,150233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1337,-18,5,-1.33,153233468,113912,80.14,1361,1369,1335,1761,949,1355,1345.19,5.92,0,-25089,1385,1369,1360,1344,1335,1365,1340,386,406,500,1000,1,1,77124820,1031,14.53,0.97,12,0.15,92.00,1381.00,2555,20240219,-47.67,1189,20240806,12.45,2555,-47.67,20240219,1189,12.45,20240806,2555,-47.67,20240219,1189,12.45,20240806,2.67,N,008700,500,385 억,,4566154,N,N,0,N,00,N
20240826,140232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1338,-17,5,-1.25,112191316,83250,58.57,1361,1369,1336,1761,949,1355,1347.64,5.92,0,-18891,1385,1369,1360,1344,1335,1365,1340,386,406,500,1000,1,1,77124820,1032,14.54,0.97,12,0.11,92.00,1381.00,2555,20240219,-47.63,1189,20240806,12.53,2555,-47.63,20240219,1189,12.53,20240806,2555,-47.63,20240219,1189,12.53,20240806,2.67,N,008700,500,385 억,,4566154,N,N,0,N,00,N
20240826,130233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1342,-13,5,-0.96,106891822,79297,55.79,1361,1369,1336,1761,949,1355,1347.99,5.92,0,-18981,1385,1369,1360,1344,1335,1365,1340,386,406,500,1000,1,1,77124820,1035,14.59,0.97,12,0.10,92.00,1381.00,2555,20240219,-47.48,1189,20240806,12.87,2555,-47.48,20240219,1189,12.87,20240806,2555,-47.48,20240219,1189,12.87,20240806,2.67,N,008700,500,385 억,,4566154,N,N,0,N,00,N
20240826,120231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1347,-8,5,-0.59,77228278,57189,40.23,1361,1369,1344,1761,949,1355,1350.40,5.92,0,-12951,1385,1369,1360,1344,1335,1365,1340,386,406,500,1000,1,1,77124820,1039,14.64,0.98,12,0.07,92.00,1381.00,2555,20240219,-47.28,1189,20240806,13.29,2555,-47.28,20240219,1189,13.29,20240806,2555,-47.28,20240219,1189,13.29,20240806,2.67,N,008700,500,385 억,,4566154,N,N,0,N,00,N
20240826,110233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1352,-3,5,-0.22,57369234,42452,29.87,1361,1369,1346,1761,949,1355,1351.39,5.92,0,-7419,1385,1369,1360,1344,1335,1365,1340,386,406,500,1000,1,1,77124820,1043,14.70,0.98,12,0.06,92.00,1381.00,2555,20240219,-47.08,1189,20240806,13.71,2555,-47.08,20240219,1189,13.71,20240806,2555,-47.08,20240219,1189,13.71,20240806,2.67,N,008700,500,385 억,,4566154,N,N,0,N,00,N
20240826,100232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1352,-3,5,-0.22,29630023,21942,15.44,1361,1369,1346,1761,949,1355,1350.38,5.92,0,525,1385,1369,1360,1344,1335,1365,1340,386,406,500,1000,1,1,77124820,1043,14.70,0.98,12,0.03,92.00,1381.00,2555,20240219,-47.08,1189,20240806,13.71,2555,-47.08,20240219,1189,13.71,20240806,2555,-47.08,20240219,1189,13.71,20240806,2.67,N,008700,500,385 억,,4566154,N,N,0,N,00,N
20240826,090231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1362,7,2,0.52,14973,11,0.01,1361,1364,1360,1761,949,1355,1361.18,5.92,0,-5,1385,1369,1360,1344,1335,1365,1340,386,406,500,1000,1,1,77124820,1050,14.80,0.99,12,0.00,92.00,1381.00,2555,20240219,-46.69,1189,20240806,14.55,2555,-46.69,20240219,1189,14.55,20240806,2555,-46.69,20240219,1189,14.55,20240806,2.67,N,008700,500,385 억,,4566154,N,N,0,N,00,N
20240823,160233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1355,-16,5,-1.17,192552679,141731,95.35,1369,1376,1351,1782,960,1371,1358.59,5.99,0,-54975,1387,1378,1368,1359,1349,1383,1364,386,411,500,1010,1,1,77124820,1045,14.73,0.98,12,0.18,92.00,1381.00,2555,20240219,-46.97,1189,20240806,13.96,2555,-46.97,20240219,1189,13.96,20240806,2555,-46.97,20240219,1189,13.96,20240806,2.69,N,008700,500,385 억,,4621133,N,N,0,N,00,N
20240823,150233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1360,-11,5,-0.80,178539501,131392,88.40,1369,1376,1351,1782,960,1371,1358.83,5.99,0,-53238,1387,1378,1368,1359,1349,1383,1364,386,411,500,1010,1,1,77124820,1049,14.78,0.98,12,0.17,92.00,1381.00,2555,20240219,-46.77,1189,20240806,14.38,2555,-46.77,20240219,1189,14.38,20240806,2555,-46.77,20240219,1189,14.38,20240806,2.69,N,008700,500,385 억,,4621133,N,N,0,N,00,N
20240823,140233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1351,-20,5,-1.46,159544871,117363,78.96,1369,1376,1351,1782,960,1371,1359.41,5.99,0,-50871,1387,1378,1368,1359,1349,1383,1364,386,411,500,1010,1,1,77124820,1042,14.68,0.98,12,0.15,92.00,1381.00,2555,20240219,-47.12,1189,20240806,13.62,2555,-47.12,20240219,1189,13.62,20240806,2555,-47.12,20240219,1189,13.62,20240806,2.69,N,008700,500,385 억,,4621133,N,N,0,N,00,N
20240823,130231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1363,-8,5,-0.58,139419758,102514,68.97,1369,1376,1351,1782,960,1371,1360.01,5.99,0,-48807,1387,1378,1368,1359,1349,1383,1364,386,411,500,1010,1,1,77124820,1051,14.82,0.99,12,0.13,92.00,1381.00,2555,20240219,-46.65,1189,20240806,14.63,2555,-46.65,20240219,1189,14.63,20240806,2555,-46.65,20240219,1189,14.63,20240806,2.69,N,008700,500,385 억,,4621133,N,N,0,N,00,N
20240823,120232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1357,-14,5,-1.02,124318325,91390,61.48,1369,1376,1351,1782,960,1371,1360.31,5.99,0,-45735,1387,1378,1368,1359,1349,1383,1364,386,411,500,1010,1,1,77124820,1047,14.75,0.98,12,0.12,92.00,1381.00,2555,20240219,-46.89,1189,20240806,14.13,2555,-46.89,20240219,1189,14.13,20240806,2555,-46.89,20240219,1189,14.13,20240806,2.69,N,008700,500,385 억,,4621133,N,N,0,N,00,N
20240823,110233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1356,-15,5,-1.09,86015208,63103,42.45,1369,1376,1356,1782,960,1371,1363.09,5.99,0,-33365,1387,1378,1368,1359,1349,1383,1364,386,411,500,1010,1,1,77124820,1046,14.74,0.98,12,0.08,92.00,1381.00,2555,20240219,-46.93,1189,20240806,14.05,2555,-46.93,20240219,1189,14.05,20240806,2555,-46.93,20240219,1189,14.05,20240806,2.69,N,008700,500,385 억,,4621133,N,N,0,N,00,N
20240823,100232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1365,-6,5,-0.44,26439464,19307,12.99,1369,1376,1360,1782,960,1371,1369.42,5.99,0,-7149,1387,1378,1368,1359,1349,1383,1364,386,411,500,1010,1,1,77124820,1053,14.84,0.99,12,0.03,92.00,1381.00,2555,20240219,-46.58,1189,20240806,14.80,2555,-46.58,20240219,1189,14.80,20240806,2555,-46.58,20240219,1189,14.80,20240806,2.69,N,008700,500,385 억,,4621133,N,N,0,N,00,N
20240823,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1366,-5,5,-0.36,1913280,1401,0.94,1369,1369,1360,1782,960,1371,1365.65,5.99,0,-373,1387,1378,1368,1359,1349,1383,1364,386,411,500,1010,1,1,77124820,1054,14.85,0.99,12,0.00,92.00,1381.00,2555,20240219,-46.54,1189,20240806,14.89,2555,-46.54,20240219,1189,14.89,20240806,2555,-46.54,20240219,1189,14.89,20240806,2.69,N,008700,500,385 억,,4621133,N,N,0,N,00,N
20240822,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1371,4,2,0.29,202168856,147990,150.01,1367,1377,1358,1777,957,1367,1366.10,6.03,0,-23563,1389,1377,1361,1349,1333,1384,1356,386,410,500,1010,1,1,77124820,1057,14.90,0.99,12,0.19,92.00,1381.00,2555,20240219,-46.34,1189,20240806,15.31,2555,-46.34,20240219,1189,15.31,20240806,2555,-46.34,20240219,1189,15.31,20240806,2.76,N,008700,500,385 억,,4647592,N,N,934,N,00,N
20240822,150232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1367,0,3,0.00,197451505,144546,146.52,1367,1377,1358,1777,957,1367,1366.01,6.03,0,-25274,1389,1377,1361,1349,1333,1384,1356,386,410,500,1010,1,1,77124820,1054,14.86,0.99,12,0.19,92.00,1381.00,2555,20240219,-46.50,1189,20240806,14.97,2555,-46.50,20240219,1189,14.97,20240806,2555,-46.50,20240219,1189,14.97,20240806,2.76,N,008700,500,385 억,,4647592,N,N,934,N,00,N
20240822,140234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1365,-2,5,-0.15,173165377,126814,128.55,1367,1377,1358,1777,957,1367,1365.51,6.03,0,-23223,1389,1377,1361,1349,1333,1384,1356,386,410,500,1010,1,1,77124820,1053,14.84,0.99,12,0.16,92.00,1381.00,2555,20240219,-46.58,1189,20240806,14.80,2555,-46.58,20240219,1189,14.80,20240806,2555,-46.58,20240219,1189,14.80,20240806,2.76,N,008700,500,385 억,,4647592,N,N,934,N,00,N
20240822,130231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1360,-7,5,-0.51,161486575,118243,119.86,1367,1377,1358,1777,957,1367,1365.72,6.03,0,-24557,1389,1377,1361,1349,1333,1384,1356,386,410,500,1010,1,1,77124820,1049,14.78,0.98,12,0.15,92.00,1381.00,2555,20240219,-46.77,1189,20240806,14.38,2555,-46.77,20240219,1189,14.38,20240806,2555,-46.77,20240219,1189,14.38,20240806,2.76,N,008700,500,385 억,,4647592,N,N,934,N,00,N
20240822,120233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1361,-6,5,-0.44,144252169,105575,107.02,1367,1377,1358,1777,957,1367,1366.35,6.03,0,-19133,1389,1377,1361,1349,1333,1384,1356,386,410,500,1010,1,1,77124820,1050,14.79,0.99,12,0.14,92.00,1381.00,2555,20240219,-46.73,1189,20240806,14.47,2555,-46.73,20240219,1189,14.47,20240806,2555,-46.73,20240219,1189,14.47,20240806,2.76,N,008700,500,385 억,,4647592,N,N,934,N,00,N
20240822,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1370,3,2,0.22,79129950,57761,58.55,1367,1377,1366,1777,957,1367,1369.95,6.03,0,2741,1389,1377,1361,1349,1333,1384,1356,386,410,500,1010,1,1,77124820,1057,14.89,0.99,12,0.07,92.00,1381.00,2555,20240219,-46.38,1189,20240806,15.22,2555,-46.38,20240219,1189,15.22,20240806,2555,-46.38,20240219,1189,15.22,20240806,2.76,N,008700,500,385 억,,4647592,N,N,934,N,00,N
20240822,100232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1369,2,2,0.15,56108943,40980,41.54,1367,1377,1366,1777,957,1367,1369.18,6.03,0,2467,1389,1377,1361,1349,1333,1384,1356,386,410,500,1010,1,1,77124820,1056,14.88,0.99,12,0.05,92.00,1381.00,2555,20240219,-46.42,1189,20240806,15.14,2555,-46.42,20240219,1189,15.14,20240806,2555,-46.42,20240219,1189,15.14,20240806,2.76,N,008700,500,385 억,,4647592,N,N,934,N,00,N
20240822,090231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1367,0,3,0.00,21520589,15738,15.95,1367,1377,1367,1777,957,1367,1367.43,6.03,0,3107,1389,1377,1361,1349,1333,1384,1356,386,410,500,1010,1,1,77124820,1054,14.86,0.99,12,0.02,92.00,1381.00,2555,20240219,-46.50,1189,20240806,14.97,2555,-46.50,20240219,1189,14.97,20240806,2555,-46.50,20240219,1189,14.97,20240806,2.76,N,008700,500,385 억,,4647592,N,N,934,N,00,N
20240821,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1367,10,2,0.74,131171299,96134,69.35,1345,1373,1345,1764,950,1357,1364.46,6.01,0,13504,1376,1366,1351,1341,1326,1371,1346,386,407,500,1000,1,1,77124820,1054,14.86,0.99,12,0.12,92.00,1381.00,2555,20240219,-46.50,1189,20240806,14.97,2555,-46.50,20240219,1189,14.97,20240806,2555,-46.50,20240219,1189,14.97,20240806,2.77,N,008700,500,385 억,,4635516,N,N,934,N,00,N
20240821,150233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1369,12,2,0.88,126369597,92620,66.82,1345,1373,1345,1764,950,1357,1364.39,6.01,0,11737,1376,1366,1351,1341,1326,1371,1346,386,407,500,1000,1,1,77124820,1056,14.88,0.99,12,0.12,92.00,1381.00,2555,20240219,-46.42,1189,20240806,15.14,2555,-46.42,20240219,1189,15.14,20240806,2555,-46.42,20240219,1189,15.14,20240806,2.77,N,008700,500,385 억,,4635516,N,N,60,N,00,N
20240821,140230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1367,10,2,0.74,112187078,82240,59.33,1345,1373,1345,1764,950,1357,1364.14,6.01,0,9234,1376,1366,1351,1341,1326,1371,1346,386,407,500,1000,1,1,77124820,1054,14.86,0.99,12,0.11,92.00,1381.00,2555,20240219,-46.50,1189,20240806,14.97,2555,-46.50,20240219,1189,14.97,20240806,2555,-46.50,20240219,1189,14.97,20240806,2.77,N,008700,500,385 억,,4635516,N,N,60,N,00,N
20240821,130231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1369,12,2,0.88,105770370,77545,55.94,1345,1373,1345,1764,950,1357,1363.99,6.01,0,9639,1376,1366,1351,1341,1326,1371,1346,386,407,500,1000,1,1,77124820,1056,14.88,0.99,12,0.10,92.00,1381.00,2555,20240219,-46.42,1189,20240806,15.14,2555,-46.42,20240219,1189,15.14,20240806,2555,-46.42,20240219,1189,15.14,20240806,2.77,N,008700,500,385 억,,4635516,N,N,60,N,00,N
20240821,120235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1371,14,2,1.03,102597269,75224,54.27,1345,1373,1345,1764,950,1357,1363.89,6.01,0,9133,1376,1366,1351,1341,1326,1371,1346,386,407,500,1000,1,1,77124820,1057,14.90,0.99,12,0.10,92.00,1381.00,2555,20240219,-46.34,1189,20240806,15.31,2555,-46.34,20240219,1189,15.31,20240806,2555,-46.34,20240219,1189,15.31,20240806,2.77,N,008700,500,385 억,,4635516,N,N,60,N,00,N
20240821,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1368,11,2,0.81,82004213,60160,43.40,1345,1373,1345,1764,950,1357,1363.10,6.01,0,8628,1376,1366,1351,1341,1326,1371,1346,386,407,500,1000,1,1,77124820,1055,14.87,0.99,12,0.08,92.00,1381.00,2555,20240219,-46.46,1189,20240806,15.05,2555,-46.46,20240219,1189,15.05,20240806,2555,-46.46,20240219,1189,15.05,20240806,2.77,N,008700,500,385 억,,4635516,N,N,60,N,00,N
20240821,100234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1371,14,2,1.03,59523415,43724,31.54,1345,1372,1345,1764,950,1357,1361.34,6.01,0,10048,1376,1366,1351,1341,1326,1371,1346,386,407,500,1000,1,1,77124820,1057,14.90,0.99,12,0.06,92.00,1381.00,2555,20240219,-46.34,1189,20240806,15.31,2555,-46.34,20240219,1189,15.31,20240806,2555,-46.34,20240219,1189,15.31,20240806,2.77,N,008700,500,385 억,,4635516,N,N,60,N,00,N
20240821,090231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1358,1,2,0.07,4265034,3164,2.28,1345,1358,1345,1764,950,1357,1347.99,6.01,0,374,1376,1366,1351,1341,1326,1371,1346,386,407,500,1000,1,1,77124820,1047,14.76,0.98,12,0.00,92.00,1381.00,2555,20240219,-46.85,1189,20240806,14.21,2555,-46.85,20240219,1189,14.21,20240806,2555,-46.85,20240219,1189,14.21,20240806,2.77,N,008700,500,385 억,,4635516,N,N,60,N,00,N
20240820,160228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1357,23,2,1.72,186454635,138321,96.36,1336,1361,1336,1734,934,1334,1347.98,5.93,0,57832,1370,1352,1343,1325,1316,1347,1320,386,400,500,980,1,1,77124820,1047,14.75,0.98,12,0.18,92.00,1381.00,2555,20240219,-46.89,1189,20240806,14.13,2555,-46.89,20240219,1189,14.13,20240806,2555,-46.89,20240219,1189,14.13,20240806,2.72,N,008700,500,385 억,,4574439,N,N,60,N,00,N
20240820,150231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1357,23,2,1.72,179500747,133195,92.79,1336,1361,1336,1734,934,1334,1347.65,5.93,0,56502,1370,1352,1343,1325,1316,1347,1320,386,400,500,980,1,1,77124820,1047,14.75,0.98,12,0.17,92.00,1381.00,2555,20240219,-46.89,1189,20240806,14.13,2555,-46.89,20240219,1189,14.13,20240806,2555,-46.89,20240219,1189,14.13,20240806,2.72,N,008700,500,385 억,,4574439,N,N,77,N,00,N
20240820,140231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1358,24,2,1.80,165835780,123116,85.77,1336,1361,1336,1734,934,1334,1346.99,5.93,0,50524,1370,1352,1343,1325,1316,1347,1320,386,400,500,980,1,1,77124820,1047,14.76,0.98,12,0.16,92.00,1381.00,2555,20240219,-46.85,1189,20240806,14.21,2555,-46.85,20240219,1189,14.21,20240806,2555,-46.85,20240219,1189,14.21,20240806,2.72,N,008700,500,385 억,,4574439,N,N,77,N,00,N
20240820,130230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1356,22,2,1.65,137495688,102255,71.24,1336,1357,1336,1734,934,1334,1344.64,5.93,0,45967,1370,1352,1343,1325,1316,1347,1320,386,400,500,980,1,1,77124820,1046,14.74,0.98,12,0.13,92.00,1381.00,2555,20240219,-46.93,1189,20240806,14.05,2555,-46.93,20240219,1189,14.05,20240806,2555,-46.93,20240219,1189,14.05,20240806,2.72,N,008700,500,385 억,,4574439,N,N,77,N,00,N
20240820,120230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1351,17,2,1.27,124562696,92703,64.58,1336,1352,1336,1734,934,1334,1343.67,5.93,0,46467,1370,1352,1343,1325,1316,1347,1320,386,400,500,980,1,1,77124820,1042,14.68,0.98,12,0.12,92.00,1381.00,2555,20240219,-47.12,1189,20240806,13.62,2555,-47.12,20240219,1189,13.62,20240806,2555,-47.12,20240219,1189,13.62,20240806,2.72,N,008700,500,385 억,,4574439,N,N,77,N,00,N
20240820,110230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1346,12,2,0.90,95087416,70844,49.35,1336,1350,1336,1734,934,1334,1342.21,5.93,0,34962,1370,1352,1343,1325,1316,1347,1320,386,400,500,980,1,1,77124820,1038,14.63,0.97,12,0.09,92.00,1381.00,2555,20240219,-47.32,1189,20240806,13.20,2555,-47.32,20240219,1189,13.20,20240806,2555,-47.32,20240219,1189,13.20,20240806,2.72,N,008700,500,385 억,,4574439,N,N,77,N,00,N
20240820,100229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1349,15,2,1.12,72532514,54079,37.67,1336,1350,1336,1734,934,1334,1341.23,5.93,0,27796,1370,1352,1343,1325,1316,1347,1320,386,400,500,980,1,1,77124820,1040,14.66,0.98,12,0.07,92.00,1381.00,2555,20240219,-47.20,1189,20240806,13.46,2555,-47.20,20240219,1189,13.46,20240806,2555,-47.20,20240219,1189,13.46,20240806,2.72,N,008700,500,385 억,,4574439,N,N,77,N,00,N
20240820,090230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1345,11,2,0.82,28418505,21261,14.81,1336,1347,1336,1734,934,1334,1336.65,5.93,0,7220,1370,1352,1343,1325,1316,1347,1320,386,400,500,980,1,1,77124820,1037,14.62,0.97,12,0.03,92.00,1381.00,2555,20240219,-47.36,1189,20240806,13.12,2555,-47.36,20240219,1189,13.12,20240806,2555,-47.36,20240219,1189,13.12,20240806,2.72,N,008700,500,385 억,,4574439,N,N,77,N,00,N
20240819,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1334,-20,5,-1.48,191906799,142541,101.31,1357,1361,1334,1760,948,1354,1346.36,5.94,0,-1598,1407,1380,1367,1340,1327,1374,1334,386,406,500,1000,1,1,77124820,1029,14.50,0.97,12,0.18,92.00,1381.00,2555,20240219,-47.79,1189,20240806,12.20,2555,-47.79,20240219,1189,12.20,20240806,2555,-47.79,20240219,1189,12.20,20240806,2.81,N,008700,500,385 억,,4577383,N,N,77,N,00,N
20240819,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1341,-13,5,-0.96,160626138,119102,84.65,1357,1361,1336,1760,948,1354,1348.64,5.94,0,-483,1407,1380,1367,1340,1327,1374,1334,386,406,500,1000,1,1,77124820,1034,14.58,0.97,12,0.15,92.00,1381.00,2555,20240219,-47.51,1189,20240806,12.78,2555,-47.51,20240219,1189,12.78,20240806,2555,-47.51,20240219,1189,12.78,20240806,2.81,N,008700,500,385 억,,4577383,N,N,117,N,00,N
20240819,140229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1345,-9,5,-0.66,117536477,86965,61.81,1357,1361,1341,1760,948,1354,1351.54,5.94,0,8547,1407,1380,1367,1340,1327,1374,1334,386,406,500,1000,1,1,77124820,1037,14.62,0.97,12,0.11,92.00,1381.00,2555,20240219,-47.36,1189,20240806,13.12,2555,-47.36,20240219,1189,13.12,20240806,2555,-47.36,20240219,1189,13.12,20240806,2.81,N,008700,500,385 억,,4577383,N,N,117,N,00,N
20240819,130230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1354,0,3,0.00,101153678,74812,53.17,1357,1361,1341,1760,948,1354,1352.10,5.94,0,10977,1407,1380,1367,1340,1327,1374,1334,386,406,500,1000,1,1,77124820,1044,14.72,0.98,12,0.10,92.00,1381.00,2555,20240219,-47.01,1189,20240806,13.88,2555,-47.01,20240219,1189,13.88,20240806,2555,-47.01,20240219,1189,13.88,20240806,2.81,N,008700,500,385 억,,4577383,N,N,117,N,00,N
20240819,120229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1351,-3,5,-0.22,70034824,51747,36.78,1357,1361,1341,1760,948,1354,1353.41,5.94,0,7739,1407,1380,1367,1340,1327,1374,1334,386,406,500,1000,1,1,77124820,1042,14.68,0.98,12,0.07,92.00,1381.00,2555,20240219,-47.12,1189,20240806,13.62,2555,-47.12,20240219,1189,13.62,20240806,2555,-47.12,20240219,1189,13.62,20240806,2.81,N,008700,500,385 억,,4577383,N,N,117,N,00,N
20240819,110229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1355,1,2,0.07,62541199,46215,32.85,1357,1361,1341,1760,948,1354,1353.27,5.94,0,8875,1407,1380,1367,1340,1327,1374,1334,386,406,500,1000,1,1,77124820,1045,14.73,0.98,12,0.06,92.00,1381.00,2555,20240219,-46.97,1189,20240806,13.96,2555,-46.97,20240219,1189,13.96,20240806,2555,-46.97,20240219,1189,13.96,20240806,2.81,N,008700,500,385 억,,4577383,N,N,117,N,00,N
20240819,100229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1352,-2,5,-0.15,41400564,30572,21.73,1357,1361,1341,1760,948,1354,1354.20,5.94,0,4490,1407,1380,1367,1340,1327,1374,1334,386,406,500,1000,1,1,77124820,1043,14.70,0.98,12,0.04,92.00,1381.00,2555,20240219,-47.08,1189,20240806,13.71,2555,-47.08,20240219,1189,13.71,20240806,2555,-47.08,20240219,1189,13.71,20240806,2.81,N,008700,500,385 억,,4577383,N,N,117,N,00,N
20240819,090229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1358,4,2,0.30,2071221,1526,1.08,1357,1359,1357,1760,948,1354,1357.29,5.94,0,88,1407,1380,1367,1340,1327,1374,1334,386,406,500,1000,1,1,77124820,1047,14.76,0.98,12,0.00,92.00,1381.00,2555,20240219,-46.85,1189,20240806,14.21,2555,-46.85,20240219,1189,14.21,20240806,2555,-46.85,20240219,1189,14.21,20240806,2.81,N,008700,500,385 억,,4577383,N,N,117,N,00,N
20240816,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1354,-8,5,-0.59,192152961,140417,93.00,1394,1394,1354,1770,954,1362,1368.56,6.00,0,-46774,1375,1368,1359,1352,1343,1372,1356,386,408,500,1000,1,1,77124820,1044,14.72,0.98,12,0.18,92.00,1381.00,2555,20240219,-47.01,1189,20240806,13.88,2555,-47.01,20240219,1189,13.88,20240806,2555,-47.01,20240219,1189,13.88,20240806,2.82,N,008700,500,385 억,,4629630,N,N,117,N,00,N
20240816,150230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1360,-2,5,-0.15,158291943,115462,76.47,1394,1394,1359,1770,954,1362,1370.94,6.00,0,-42555,1375,1368,1359,1352,1343,1372,1356,386,408,500,1000,1,1,77124820,1049,14.78,0.98,12,0.15,92.00,1381.00,2555,20240219,-46.77,1189,20240806,14.38,2555,-46.77,20240219,1189,14.38,20240806,2555,-46.77,20240219,1189,14.38,20240806,2.82,N,008700,500,385 억,,4629630,N,N,9,N,00,N
20240816,140229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1364,2,2,0.15,135079281,98419,65.19,1394,1394,1364,1770,954,1362,1372.49,6.00,0,-34659,1375,1368,1359,1352,1343,1372,1356,386,408,500,1000,1,1,77124820,1052,14.83,0.99,12,0.13,92.00,1381.00,2555,20240219,-46.61,1189,20240806,14.72,2555,-46.61,20240219,1189,14.72,20240806,2555,-46.61,20240219,1189,14.72,20240806,2.82,N,008700,500,385 억,,4629630,N,N,9,N,00,N
20240816,130231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1370,8,2,0.59,129663832,94455,62.56,1394,1394,1364,1770,954,1362,1372.76,6.00,0,-32150,1375,1368,1359,1352,1343,1372,1356,386,408,500,1000,1,1,77124820,1057,14.89,0.99,12,0.12,92.00,1381.00,2555,20240219,-46.38,1189,20240806,15.22,2555,-46.38,20240219,1189,15.22,20240806,2555,-46.38,20240219,1189,15.22,20240806,2.82,N,008700,500,385 억,,4629630,N,N,9,N,00,N
20240816,120229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1371,9,2,0.66,98217041,71463,47.33,1394,1394,1365,1770,954,1362,1374.38,6.00,0,-18212,1375,1368,1359,1352,1343,1372,1356,386,408,500,1000,1,1,77124820,1057,14.90,0.99,12,0.09,92.00,1381.00,2555,20240219,-46.34,1189,20240806,15.31,2555,-46.34,20240219,1189,15.31,20240806,2555,-46.34,20240219,1189,15.31,20240806,2.82,N,008700,500,385 억,,4629630,N,N,9,N,00,N
20240816,110229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1374,12,2,0.88,70741476,51385,34.03,1394,1394,1369,1770,954,1362,1376.70,6.00,0,-12200,1375,1368,1359,1352,1343,1372,1356,386,408,500,1000,1,1,77124820,1060,14.93,0.99,12,0.07,92.00,1381.00,2555,20240219,-46.22,1189,20240806,15.56,2555,-46.22,20240219,1189,15.56,20240806,2555,-46.22,20240219,1189,15.56,20240806,2.82,N,008700,500,385 억,,4629630,N,N,9,N,00,N
20240816,100228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1377,15,2,1.10,47422665,34380,22.77,1394,1394,1373,1770,954,1362,1379.37,6.00,0,-9725,1375,1368,1359,1352,1343,1372,1356,386,408,500,1000,1,1,77124820,1062,14.97,1.00,12,0.04,92.00,1381.00,2555,20240219,-46.11,1189,20240806,15.81,2555,-46.11,20240219,1189,15.81,20240806,2555,-46.11,20240219,1189,15.81,20240806,2.82,N,008700,500,385 억,,4629630,N,N,9,N,00,N
20240816,090229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1391,29,2,2.13,7559348,5428,3.60,1394,1394,1380,1770,954,1362,1392.66,6.00,0,-2664,1375,1368,1359,1352,1343,1372,1356,386,408,500,1000,1,1,77124820,1073,15.12,1.01,12,0.01,92.00,1381.00,2555,20240219,-45.56,1189,20240806,16.99,2555,-45.56,20240219,1189,16.99,20240806,2555,-45.56,20240219,1189,16.99,20240806,2.82,N,008700,500,385 억,,4629630,N,N,9,N,00,N
20240814,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1362,14,2,1.04,204205287,150180,102.55,1359,1366,1350,1752,944,1348,1359.74,5.95,0,41792,1369,1358,1347,1336,1325,1353,1331,386,404,500,990,1,1,77124820,1050,14.80,0.99,12,0.19,92.00,1381.00,2555,20240219,-46.69,1189,20240806,14.55,2555,-46.69,20240219,1189,14.55,20240806,2555,-46.69,20240219,1189,14.55,20240806,2.82,N,008700,500,385 억,,4587964,N,N,9,N,00,N
20240814,150229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1362,14,2,1.04,193755056,142513,97.32,1359,1366,1350,1752,944,1348,1359.56,5.95,0,39496,1369,1358,1347,1336,1325,1353,1331,386,404,500,990,1,1,77124820,1050,14.80,0.99,12,0.18,92.00,1381.00,2555,20240219,-46.69,1189,20240806,14.55,2555,-46.69,20240219,1189,14.55,20240806,2555,-46.69,20240219,1189,14.55,20240806,2.82,N,008700,500,385 억,,4587964,N,N,20,N,00,N
20240814,140232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1362,14,2,1.04,167352747,123126,84.08,1359,1365,1350,1752,944,1348,1359.20,5.95,0,37655,1369,1358,1347,1336,1325,1353,1331,386,404,500,990,1,1,77124820,1050,14.80,0.99,12,0.16,92.00,1381.00,2555,20240219,-46.69,1189,20240806,14.55,2555,-46.69,20240219,1189,14.55,20240806,2555,-46.69,20240219,1189,14.55,20240806,2.82,N,008700,500,385 억,,4587964,N,N,20,N,00,N
20240814,130231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1359,11,2,0.82,144514164,106348,72.62,1359,1365,1350,1752,944,1348,1358.88,5.95,0,29853,1369,1358,1347,1336,1325,1353,1331,386,404,500,990,1,1,77124820,1048,14.77,0.98,12,0.14,92.00,1381.00,2555,20240219,-46.81,1189,20240806,14.30,2555,-46.81,20240219,1189,14.30,20240806,2555,-46.81,20240219,1189,14.30,20240806,2.82,N,008700,500,385 억,,4587964,N,N,20,N,00,N
20240814,120229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1361,13,2,0.96,132848453,97776,66.77,1359,1365,1350,1752,944,1348,1358.70,5.95,0,26876,1369,1358,1347,1336,1325,1353,1331,386,404,500,990,1,1,77124820,1050,14.79,0.99,12,0.13,92.00,1381.00,2555,20240219,-46.73,1189,20240806,14.47,2555,-46.73,20240219,1189,14.47,20240806,2555,-46.73,20240219,1189,14.47,20240806,2.82,N,008700,500,385 억,,4587964,N,N,20,N,00,N
20240814,110228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1358,10,2,0.74,60225664,44367,30.30,1359,1361,1350,1752,944,1348,1357.44,5.95,0,5246,1369,1358,1347,1336,1325,1353,1331,386,404,500,990,1,1,77124820,1047,14.76,0.98,12,0.06,92.00,1381.00,2555,20240219,-46.85,1189,20240806,14.21,2555,-46.85,20240219,1189,14.21,20240806,2555,-46.85,20240219,1189,14.21,20240806,2.82,N,008700,500,385 억,,4587964,N,N,20,N,00,N
20240814,100228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1358,10,2,0.74,44481918,32770,22.38,1359,1361,1350,1752,944,1348,1357.40,5.95,0,4377,1369,1358,1347,1336,1325,1353,1331,386,404,500,990,1,1,77124820,1047,14.76,0.98,12,0.04,92.00,1381.00,2555,20240219,-46.85,1189,20240806,14.21,2555,-46.85,20240219,1189,14.21,20240806,2555,-46.85,20240219,1189,14.21,20240806,2.82,N,008700,500,385 억,,4587964,N,N,20,N,00,N
20240814,090259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1358,10,2,0.74,3681843,2716,1.85,1359,1359,1351,1752,944,1348,1355.61,5.95,0,-605,1369,1358,1347,1336,1325,1353,1331,386,404,500,990,1,1,77124820,1047,14.76,0.98,12,0.00,92.00,1381.00,2555,20240219,-46.85,1189,20240806,14.21,2555,-46.85,20240219,1189,14.21,20240806,2555,-46.85,20240219,1189,14.21,20240806,2.82,N,008700,500,385 억,,4587964,N,N,20,N,00,N
20240813,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1348,-6,5,-0.44,196826312,146366,103.78,1351,1358,1336,1760,948,1354,1344.72,6.01,0,-48257,1365,1359,1349,1343,1333,1362,1346,386,406,500,1000,1,1,77124820,1040,14.65,0.98,12,0.19,92.00,1381.00,2555,20240219,-47.24,1189,20240806,13.37,2555,-47.24,20240219,1189,13.37,20240806,2555,-47.24,20240219,1189,13.37,20240806,2.78,N,008700,500,385 억,,4636840,N,N,20,N,00,N
20240813,150227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1340,-14,5,-1.03,145376554,108174,76.70,1351,1358,1336,1760,948,1354,1343.90,6.01,0,-33319,1365,1359,1349,1343,1333,1362,1346,386,406,500,1000,1,1,77124820,1033,14.57,0.97,12,0.14,92.00,1381.00,2555,20240219,-47.55,1189,20240806,12.70,2555,-47.55,20240219,1189,12.70,20240806,2555,-47.55,20240219,1189,12.70,20240806,2.78,N,008700,500,385 억,,4636840,N,N,10,N,00,N
20240813,140226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1341,-13,5,-0.96,130528655,97094,68.84,1351,1358,1336,1760,948,1354,1344.34,6.01,0,-27649,1365,1359,1349,1343,1333,1362,1346,386,406,500,1000,1,1,77124820,1034,14.58,0.97,12,0.13,92.00,1381.00,2555,20240219,-47.51,1189,20240806,12.78,2555,-47.51,20240219,1189,12.78,20240806,2555,-47.51,20240219,1189,12.78,20240806,2.78,N,008700,500,385 억,,4636840,N,N,10,N,00,N
20240813,130228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1340,-14,5,-1.03,115161633,85625,60.71,1351,1358,1336,1760,948,1354,1344.94,6.01,0,-23855,1365,1359,1349,1343,1333,1362,1346,386,406,500,1000,1,1,77124820,1033,14.57,0.97,12,0.11,92.00,1381.00,2555,20240219,-47.55,1189,20240806,12.70,2555,-47.55,20240219,1189,12.70,20240806,2555,-47.55,20240219,1189,12.70,20240806,2.78,N,008700,500,385 억,,4636840,N,N,10,N,00,N
20240813,120227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1339,-15,5,-1.11,107749141,80081,56.78,1351,1358,1336,1760,948,1354,1345.49,6.01,0,-24604,1365,1359,1349,1343,1333,1362,1346,386,406,500,1000,1,1,77124820,1033,14.55,0.97,12,0.10,92.00,1381.00,2555,20240219,-47.59,1189,20240806,12.62,2555,-47.59,20240219,1189,12.62,20240806,2555,-47.59,20240219,1189,12.62,20240806,2.78,N,008700,500,385 억,,4636840,N,N,10,N,00,N
20240813,110226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1342,-12,5,-0.89,89737727,66626,47.24,1351,1358,1338,1760,948,1354,1346.88,6.01,0,-22714,1365,1359,1349,1343,1333,1362,1346,386,406,500,1000,1,1,77124820,1035,14.59,0.97,12,0.09,92.00,1381.00,2555,20240219,-47.48,1189,20240806,12.87,2555,-47.48,20240219,1189,12.87,20240806,2555,-47.48,20240219,1189,12.87,20240806,2.78,N,008700,500,385 억,,4636840,N,N,10,N,00,N
20240813,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1346,-8,5,-0.59,74375827,55167,39.12,1351,1358,1338,1760,948,1354,1348.18,6.01,0,-21471,1365,1359,1349,1343,1333,1362,1346,386,406,500,1000,1,1,77124820,1038,14.63,0.97,12,0.07,92.00,1381.00,2555,20240219,-47.32,1189,20240806,13.20,2555,-47.32,20240219,1189,13.20,20240806,2555,-47.32,20240219,1189,13.20,20240806,2.78,N,008700,500,385 억,,4636840,N,N,10,N,00,N
20240813,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1354,0,3,0.00,22927600,16968,12.03,1351,1358,1351,1760,948,1354,1351.21,6.01,0,2029,1365,1359,1349,1343,1333,1362,1346,386,406,500,1000,1,1,77124820,1044,14.72,0.98,12,0.02,92.00,1381.00,2555,20240219,-47.01,1189,20240806,13.88,2555,-47.01,20240219,1189,13.88,20240806,2555,-47.01,20240219,1189,13.88,20240806,2.78,N,008700,500,385 억,,4636840,N,N,10,N,00,N
20240812,160225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1354,15,2,1.12,185618683,137534,67.87,1339,1355,1339,1740,938,1339,1349.62,5.99,0,15991,1365,1352,1339,1326,1313,1358,1332,386,401,500,990,1,1,77124820,1044,14.72,0.98,12,0.18,92.00,1381.00,2555,20240219,-47.01,1189,20240806,13.88,2555,-47.01,20240219,1189,13.88,20240806,2555,-47.01,20240219,1189,13.88,20240806,2.82,N,008700,500,385 억,,4623201,N,N,10,N,00,N
20240812,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1352,13,2,0.97,160968204,119320,58.88,1339,1355,1339,1740,938,1339,1349.05,5.99,0,13285,1365,1352,1339,1326,1313,1358,1332,386,401,500,990,1,1,77124820,1043,14.70,0.98,12,0.15,92.00,1381.00,2555,20240219,-47.08,1189,20240806,13.71,2555,-47.08,20240219,1189,13.71,20240806,2555,-47.08,20240219,1189,13.71,20240806,2.82,N,008700,500,385 억,,4623201,N,N,0,N,00,N
20240812,140227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1353,14,2,1.05,138624833,102788,50.72,1339,1355,1339,1740,938,1339,1348.65,5.99,0,8625,1365,1352,1339,1326,1313,1358,1332,386,401,500,990,1,1,77124820,1043,14.71,0.98,12,0.13,92.00,1381.00,2555,20240219,-47.05,1189,20240806,13.79,2555,-47.05,20240219,1189,13.79,20240806,2555,-47.05,20240219,1189,13.79,20240806,2.82,N,008700,500,385 억,,4623201,N,N,0,N,00,N
20240812,130224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1352,13,2,0.97,125156557,92824,45.81,1339,1355,1339,1740,938,1339,1348.32,5.99,0,8162,1365,1352,1339,1326,1313,1358,1332,386,401,500,990,1,1,77124820,1043,14.70,0.98,12,0.12,92.00,1381.00,2555,20240219,-47.08,1189,20240806,13.71,2555,-47.08,20240219,1189,13.71,20240806,2555,-47.08,20240219,1189,13.71,20240806,2.82,N,008700,500,385 억,,4623201,N,N,0,N,00,N
20240812,120226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1351,12,2,0.90,87341254,64842,32.00,1339,1354,1339,1740,938,1339,1346.99,5.99,0,7176,1365,1352,1339,1326,1313,1358,1332,386,401,500,990,1,1,77124820,1042,14.68,0.98,12,0.08,92.00,1381.00,2555,20240219,-47.12,1189,20240806,13.62,2555,-47.12,20240219,1189,13.62,20240806,2555,-47.12,20240219,1189,13.62,20240806,2.82,N,008700,500,385 억,,4623201,N,N,0,N,00,N
20240812,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1345,6,2,0.45,37903431,28128,13.88,1339,1354,1339,1740,938,1339,1347.53,5.99,0,6359,1365,1352,1339,1326,1313,1358,1332,386,401,500,990,1,1,77124820,1037,14.62,0.97,12,0.04,92.00,1381.00,2555,20240219,-47.36,1189,20240806,13.12,2555,-47.36,20240219,1189,13.12,20240806,2555,-47.36,20240219,1189,13.12,20240806,2.82,N,008700,500,385 억,,4623201,N,N,0,N,00,N
20240812,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1349,10,2,0.75,30642806,22735,11.22,1339,1354,1339,1740,938,1339,1347.83,5.99,0,8968,1365,1352,1339,1326,1313,1358,1332,386,401,500,990,1,1,77124820,1040,14.66,0.98,12,0.03,92.00,1381.00,2555,20240219,-47.20,1189,20240806,13.46,2555,-47.20,20240219,1189,13.46,20240806,2555,-47.20,20240219,1189,13.46,20240806,2.82,N,008700,500,385 억,,4623201,N,N,0,N,00,N
20240812,090222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1350,11,2,0.82,2491566,1860,0.92,1339,1350,1339,1740,938,1339,1339.55,5.99,0,145,1365,1352,1339,1326,1313,1358,1332,386,401,500,990,1,1,77124820,1041,14.67,0.98,12,0.00,92.00,1381.00,2555,20240219,-47.16,1189,20240806,13.54,2555,-47.16,20240219,1189,13.54,20240806,2555,-47.16,20240219,1189,13.54,20240806,2.82,N,008700,500,385 억,,4623201,N,N,0,N,00,N
20240809,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1339,25,2,1.90,269049517,200585,117.07,1326,1352,1326,1708,920,1314,1341.32,5.95,0,36417,1352,1333,1311,1292,1270,1342,1301,386,394,500,970,1,1,77124820,1033,14.55,0.97,12,0.26,92.00,1381.00,2555,20240219,-47.59,1189,20240806,12.62,2555,-47.59,20240219,1189,12.62,20240806,2555,-47.59,20240219,1189,12.62,20240806,2.91,N,008700,500,385 억,,4586351,N,N,0,N,00,N
20240809,150227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1339,25,2,1.90,254743007,189882,110.82,1326,1352,1326,1708,920,1314,1341.59,5.95,0,34770,1352,1333,1311,1292,1270,1342,1301,386,394,500,970,1,1,77124820,1033,14.55,0.97,12,0.25,92.00,1381.00,2555,20240219,-47.59,1189,20240806,12.62,2555,-47.59,20240219,1189,12.62,20240806,2555,-47.59,20240219,1189,12.62,20240806,2.91,N,008700,500,385 억,,4586351,N,N,0,N,00,N
20240809,140226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1331,17,2,1.29,244325429,182077,106.26,1326,1352,1326,1708,920,1314,1341.88,5.95,0,32265,1352,1333,1311,1292,1270,1342,1301,386,394,500,970,1,1,77124820,1027,14.47,0.96,12,0.24,92.00,1381.00,2555,20240219,-47.91,1189,20240806,11.94,2555,-47.91,20240219,1189,11.94,20240806,2555,-47.91,20240219,1189,11.94,20240806,2.91,N,008700,500,385 억,,4586351,N,N,0,N,00,N
20240809,130226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1346,32,2,2.44,223057744,166177,96.98,1326,1352,1326,1708,920,1314,1342.29,5.95,0,41544,1352,1333,1311,1292,1270,1342,1301,386,394,500,970,1,1,77124820,1038,14.63,0.97,12,0.22,92.00,1381.00,2555,20240219,-47.32,1189,20240806,13.20,2555,-47.32,20240219,1189,13.20,20240806,2555,-47.32,20240219,1189,13.20,20240806,2.91,N,008700,500,385 억,,4586351,N,N,0,N,00,N
20240809,120225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1349,35,2,2.66,192332855,143333,83.65,1326,1352,1326,1708,920,1314,1341.86,5.95,0,38591,1352,1333,1311,1292,1270,1342,1301,386,394,500,970,1,1,77124820,1040,14.66,0.98,12,0.19,92.00,1381.00,2555,20240219,-47.20,1189,20240806,13.46,2555,-47.20,20240219,1189,13.46,20240806,2555,-47.20,20240219,1189,13.46,20240806,2.91,N,008700,500,385 억,,4586351,N,N,0,N,00,N
20240809,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1344,30,2,2.28,156657210,116796,68.16,1326,1352,1326,1708,920,1314,1341.29,5.95,0,36927,1352,1333,1311,1292,1270,1342,1301,386,394,500,970,1,1,77124820,1037,14.61,0.97,12,0.15,92.00,1381.00,2555,20240219,-47.40,1189,20240806,13.04,2555,-47.40,20240219,1189,13.04,20240806,2555,-47.40,20240219,1189,13.04,20240806,2.91,N,008700,500,385 억,,4586351,N,N,0,N,00,N
20240809,100228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1351,37,2,2.82,114723422,85575,49.94,1326,1352,1326,1708,920,1314,1340.62,5.95,0,43103,1352,1333,1311,1292,1270,1342,1301,386,394,500,970,1,1,77124820,1042,14.68,0.98,12,0.11,92.00,1381.00,2555,20240219,-47.12,1189,20240806,13.62,2555,-47.12,20240219,1189,13.62,20240806,2555,-47.12,20240219,1189,13.62,20240806,2.91,N,008700,500,385 억,,4586351,N,N,0,N,00,N
20240809,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1345,31,2,2.36,35908350,26986,15.75,1326,1350,1326,1708,920,1314,1330.63,5.95,0,10269,1352,1333,1311,1292,1270,1342,1301,386,394,500,970,1,1,77124820,1037,14.62,0.97,12,0.03,92.00,1381.00,2555,20240219,-47.36,1189,20240806,13.12,2555,-47.36,20240219,1189,13.12,20240806,2555,-47.36,20240219,1189,13.12,20240806,2.91,N,008700,500,385 억,,4586351,N,N,0,N,00,N
20240808,160222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1314,-12,5,-0.90,223397848,170403,44.86,1312,1330,1289,1723,929,1326,1310.94,5.98,0,-21313,1374,1350,1320,1296,1266,1362,1308,386,397,500,980,1,1,77124820,1013,14.28,0.95,12,0.22,92.00,1381.00,2555,20240219,-48.57,1189,20240806,10.51,2555,-48.57,20240219,1189,10.51,20240806,2555,-48.57,20240219,1189,10.51,20240806,3.16,N,008700,500,385 억,,4610603,N,N,0,N,00,N
20240808,150224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1310,-16,5,-1.21,201277790,153515,40.41,1312,1330,1289,1723,929,1326,1311.13,5.98,0,-14623,1374,1350,1320,1296,1266,1362,1308,386,397,500,980,1,1,77124820,1010,14.24,0.95,12,0.20,92.00,1381.00,2555,20240219,-48.73,1189,20240806,10.18,2555,-48.73,20240219,1189,10.18,20240806,2555,-48.73,20240219,1189,10.18,20240806,3.16,N,008700,500,385 억,,4610603,N,N,0,N,00,N
20240808,140225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1319,-7,5,-0.53,158016655,120545,31.73,1312,1330,1289,1723,929,1326,1310.85,5.98,0,-10505,1374,1350,1320,1296,1266,1362,1308,386,397,500,980,1,1,77124820,1017,14.34,0.96,12,0.16,92.00,1381.00,2555,20240219,-48.38,1189,20240806,10.93,2555,-48.38,20240219,1189,10.93,20240806,2555,-48.38,20240219,1189,10.93,20240806,3.16,N,008700,500,385 억,,4610603,N,N,0,N,00,N
20240808,130224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1324,-2,5,-0.15,139432216,106472,28.03,1312,1330,1289,1723,929,1326,1309.56,5.98,0,-10592,1374,1350,1320,1296,1266,1362,1308,386,397,500,980,1,1,77124820,1021,14.39,0.96,12,0.14,92.00,1381.00,2555,20240219,-48.18,1189,20240806,11.35,2555,-48.18,20240219,1189,11.35,20240806,2555,-48.18,20240219,1189,11.35,20240806,3.16,N,008700,500,385 억,,4610603,N,N,0,N,00,N
20240808,120227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1315,-11,5,-0.83,108176694,82812,21.80,1312,1323,1289,1723,929,1326,1306.29,5.98,0,-19970,1374,1350,1320,1296,1266,1362,1308,386,397,500,980,1,1,77124820,1014,14.29,0.95,12,0.11,92.00,1381.00,2555,20240219,-48.53,1189,20240806,10.60,2555,-48.53,20240219,1189,10.60,20240806,2555,-48.53,20240219,1189,10.60,20240806,3.16,N,008700,500,385 억,,4610603,N,N,0,N,00,N
20240808,110224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1310,-16,5,-1.21,92703113,70988,18.69,1312,1323,1289,1723,929,1326,1305.89,5.98,0,-29872,1374,1350,1320,1296,1266,1362,1308,386,397,500,980,1,1,77124820,1010,14.24,0.95,12,0.09,92.00,1381.00,2555,20240219,-48.73,1189,20240806,10.18,2555,-48.73,20240219,1189,10.18,20240806,2555,-48.73,20240219,1189,10.18,20240806,3.16,N,008700,500,385 억,,4610603,N,N,0,N,00,N
20240808,100223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1304,-22,5,-1.66,74293301,56906,14.98,1312,1323,1289,1723,929,1326,1305.54,5.98,0,-31955,1374,1350,1320,1296,1266,1362,1308,386,397,500,980,1,1,77124820,1006,14.17,0.94,12,0.07,92.00,1381.00,2555,20240219,-48.96,1189,20240806,9.67,2555,-48.96,20240219,1189,9.67,20240806,2555,-48.96,20240219,1189,9.67,20240806,3.16,N,008700,500,385 억,,4610603,N,N,0,N,00,N
20240808,090222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1320,-6,5,-0.45,2808370,2140,0.56,1312,1320,1312,1723,929,1326,1312.21,5.98,0,683,1374,1350,1320,1296,1266,1362,1308,386,397,500,980,1,1,77124820,1018,14.35,0.96,12,0.00,92.00,1381.00,2555,20240219,-48.34,1189,20240806,11.02,2555,-48.34,20240219,1189,11.02,20240806,2555,-48.34,20240219,1189,11.02,20240806,3.16,N,008700,500,385 억,,4610603,N,N,0,N,00,N
20240807,160218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1326,31,2,2.39,501578792,379614,40.37,1290,1344,1290,1683,907,1295,1321.29,5.82,0,121633,1392,1343,1266,1217,1140,1368,1242,386,388,500,950,1,1,77124820,1023,14.41,0.96,12,0.49,92.00,1381.00,2555,20240219,-48.10,1189,20240806,11.52,2555,-48.10,20240219,1189,11.52,20240806,2555,-48.10,20240219,1189,11.52,20240806,3.71,N,008700,500,385 억,,4492176,N,N,0,N,00,N
20240807,150222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1327,32,2,2.47,447210573,338619,36.01,1290,1344,1290,1683,907,1295,1320.70,5.82,0,121967,1392,1343,1266,1217,1140,1368,1242,386,388,500,950,1,1,77124820,1023,14.42,0.96,12,0.44,92.00,1381.00,2555,20240219,-48.06,1189,20240806,11.61,2555,-48.06,20240219,1189,11.61,20240806,2555,-48.06,20240219,1189,11.61,20240806,3.71,N,008700,500,385 억,,4492176,N,N,0,N,00,N
20240807,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1337,42,2,3.24,405966568,307628,32.72,1290,1344,1290,1683,907,1295,1319.68,5.82,0,114704,1392,1343,1266,1217,1140,1368,1242,386,388,500,950,1,1,77124820,1031,14.53,0.97,12,0.40,92.00,1381.00,2555,20240219,-47.67,1189,20240806,12.45,2555,-47.67,20240219,1189,12.45,20240806,2555,-47.67,20240219,1189,12.45,20240806,3.71,N,008700,500,385 억,,4492176,N,N,0,N,00,N
20240807,130224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1334,39,2,3.01,385863378,292549,31.11,1290,1344,1290,1683,907,1295,1318.98,5.82,0,107972,1392,1343,1266,1217,1140,1368,1242,386,388,500,950,1,1,77124820,1029,14.50,0.97,12,0.38,92.00,1381.00,2555,20240219,-47.79,1189,20240806,12.20,2555,-47.79,20240219,1189,12.20,20240806,2555,-47.79,20240219,1189,12.20,20240806,3.71,N,008700,500,385 억,,4492176,N,N,0,N,00,N
20240807,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1340,45,2,3.47,322544416,244991,26.05,1290,1344,1290,1683,907,1295,1316.56,5.82,0,89759,1392,1343,1266,1217,1140,1368,1242,386,388,500,950,1,1,77124820,1033,14.57,0.97,12,0.32,92.00,1381.00,2555,20240219,-47.55,1189,20240806,12.70,2555,-47.55,20240219,1189,12.70,20240806,2555,-47.55,20240219,1189,12.70,20240806,3.71,N,008700,500,385 억,,4492176,N,N,0,N,00,N
20240807,110220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1337,42,2,3.24,279038017,212393,22.59,1290,1338,1290,1683,907,1295,1313.79,5.82,0,81480,1392,1343,1266,1217,1140,1368,1242,386,388,500,950,1,1,77124820,1031,14.53,0.97,12,0.28,92.00,1381.00,2555,20240219,-47.67,1189,20240806,12.45,2555,-47.67,20240219,1189,12.45,20240806,2555,-47.67,20240219,1189,12.45,20240806,3.71,N,008700,500,385 억,,4492176,N,N,0,N,00,N
20240807,100221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1323,28,2,2.16,203467521,155486,16.54,1290,1324,1290,1683,907,1295,1308.60,5.82,0,79239,1392,1343,1266,1217,1140,1368,1242,386,388,500,950,1,1,77124820,1020,14.38,0.96,12,0.20,92.00,1381.00,2555,20240219,-48.22,1189,20240806,11.27,2555,-48.22,20240219,1189,11.27,20240806,2555,-48.22,20240219,1189,11.27,20240806,3.71,N,008700,500,385 억,,4492176,N,N,0,N,00,N
20240807,090222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,3,2,0.23,34898408,27036,2.88,1290,1299,1290,1683,907,1295,1290.80,5.82,0,10541,1392,1343,1266,1217,1140,1368,1242,386,388,500,950,1,1,77124820,1001,14.11,0.94,12,0.04,92.00,1381.00,2555,20240219,-49.20,1189,20240806,9.17,2555,-49.20,20240219,1189,9.17,20240806,2555,-49.20,20240219,1189,9.17,20240806,3.71,N,008700,500,385 억,,4492176,N,N,0,N,00,N
20240806,160220,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1295,60,2,4.86,1176838047,927271,94.53,1189,1315,1189,1605,865,1235,1271.71,5.42,0,282521,1492,1363,1299,1170,1106,1331,1138,386,370,500,910,1,1,77124820,999,14.08,0.94,12,1.20,92.00,1381.00,2555,20240219,-49.32,1189,20240806,8.92,2555,-49.32,20240219,1189,8.92,20240806,2555,-49.32,20240219,1189,8.92,20240806,3.78,N,008700,500,385 억,,4179281,N,N,0,N,00,N
20240806,150222,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1299,64,2,5.18,1100654500,868485,88.54,1189,1315,1189,1605,865,1235,1269.99,5.42,0,261026,1492,1363,1299,1170,1106,1331,1138,386,370,500,910,1,1,77124820,1002,14.12,0.94,12,1.13,92.00,1381.00,2555,20240219,-49.16,1189,20240806,9.25,2555,-49.16,20240219,1189,9.25,20240806,2555,-49.16,20240219,1189,9.25,20240806,3.78,N,008700,500,385 억,,4179281,N,N,0,N,00,N
20240806,140220,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1300,65,2,5.26,1024854363,810038,82.58,1189,1315,1189,1605,865,1235,1267.88,5.42,0,251135,1492,1363,1299,1170,1106,1331,1138,386,370,500,910,1,1,77124820,1003,14.13,0.94,12,1.05,92.00,1381.00,2555,20240219,-49.12,1189,20240806,9.34,2555,-49.12,20240219,1189,9.34,20240806,2555,-49.12,20240219,1189,9.34,20240806,3.78,N,008700,500,385 억,,4179281,N,N,0,N,00,N
20240806,130221,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1295,60,2,4.86,961565394,761349,77.62,1189,1315,1189,1605,865,1235,1265.64,5.42,0,240285,1492,1363,1299,1170,1106,1331,1138,386,370,500,910,1,1,77124820,999,14.08,0.94,12,0.99,92.00,1381.00,2555,20240219,-49.32,1189,20240806,8.92,2555,-49.32,20240219,1189,8.92,20240806,2555,-49.32,20240219,1189,8.92,20240806,3.78,N,008700,500,385 억,,4179281,N,N,0,N,00,N
20240806,120222,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1287,52,2,4.21,827475813,657425,67.02,1189,1315,1189,1605,865,1235,1261.31,5.42,0,208063,1492,1363,1299,1170,1106,1331,1138,386,370,500,910,1,1,77124820,993,13.99,0.93,12,0.85,92.00,1381.00,2555,20240219,-49.63,1189,20240806,8.24,2555,-49.63,20240219,1189,8.24,20240806,2555,-49.63,20240219,1189,8.24,20240806,3.78,N,008700,500,385 억,,4179281,N,N,0,N,00,N
20240806,110222,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1286,51,2,4.13,751970036,598725,61.04,1189,1315,1189,1605,865,1235,1258.56,5.42,0,166865,1492,1363,1299,1170,1106,1331,1138,386,370,500,910,1,1,77124820,992,13.98,0.93,12,0.78,92.00,1381.00,2555,20240219,-49.67,1189,20240806,8.16,2555,-49.67,20240219,1189,8.16,20240806,2555,-49.67,20240219,1189,8.16,20240806,3.78,N,008700,500,385 억,,4179281,N,N,0,N,00,N
20240806,100219,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1312,77,2,6.23,658660293,526183,53.64,1189,1315,1189,1605,865,1235,1254.18,5.42,0,173488,1492,1363,1299,1170,1106,1331,1138,386,370,500,910,1,1,77124820,1012,14.26,0.95,12,0.68,92.00,1381.00,2555,20240219,-48.65,1189,20240806,10.34,2555,-48.65,20240219,1189,10.34,20240806,2555,-48.65,20240219,1189,10.34,20240806,3.78,N,008700,500,385 억,,4179281,N,N,0,N,00,N
20240806,090220,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1255,20,2,1.62,259687671,214754,21.89,1189,1255,1189,1605,865,1235,1197.76,5.42,0,11548,1492,1363,1299,1170,1106,1331,1138,386,370,500,910,1,1,77124820,968,13.64,0.91,12,0.28,92.00,1381.00,2555,20240219,-50.88,1189,20240806,5.55,2555,-50.88,20240219,1189,5.55,20240806,2555,-50.88,20240219,1189,5.55,20240806,3.78,N,008700,500,385 억,,4179281,N,N,0,N,00,N
20240805,160218,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1235,-205,5,-14.24,1244654105,946001,238.12,1390,1428,1235,1872,1008,1440,1316.12,5.21,0,138472,1502,1471,1454,1423,1406,1462,1414,386,432,500,1060,1,1,77124820,952,13.42,0.89,12,1.23,92.00,1381.00,2555,20240219,-51.66,1235,20240805,0.00,2555,-51.66,20240219,1235,0.00,20240805,2555,-51.66,20240219,1235,0.00,20240805,3.87,N,008700,500,385 억,,4014896,N,N,34,N,00,N
20240805,150219,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1262,-178,5,-12.36,1061001504,798925,201.10,1390,1428,1237,1872,1008,1440,1328.04,5.21,0,64038,1502,1471,1454,1423,1406,1462,1414,386,432,500,1060,1,1,77124820,973,13.72,0.91,12,1.04,92.00,1381.00,2555,20240219,-50.61,1237,20240805,2.02,2555,-50.61,20240219,1237,2.02,20240805,2555,-50.61,20240219,1237,2.02,20240805,3.87,N,008700,500,385 억,,4014896,N,N,34,N,00,N
20240805,140221,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1297,-143,5,-9.93,879454351,654670,164.79,1390,1428,1285,1872,1008,1440,1343.36,5.21,0,33784,1502,1471,1454,1423,1406,1462,1414,386,432,500,1060,1,1,77124820,1000,14.10,0.94,12,0.85,92.00,1381.00,2555,20240219,-49.24,1285,20240805,0.93,2555,-49.24,20240219,1285,0.93,20240805,2555,-49.24,20240219,1285,0.93,20240805,3.87,N,008700,500,385 억,,4014896,N,N,34,N,00,N
20240805,130219,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1327,-113,5,-7.85,651516384,480607,120.98,1390,1428,1327,1872,1008,1440,1355.61,5.21,0,-8929,1502,1471,1454,1423,1406,1462,1414,386,432,500,1060,1,1,77124820,1023,14.42,0.96,12,0.62,92.00,1381.00,2555,20240219,-48.06,1327,20240805,0.00,2555,-48.06,20240219,1327,0.00,20240805,2555,-48.06,20240219,1327,0.00,20240805,3.87,N,008700,500,385 억,,4014896,N,N,34,N,00,N
20240805,120219,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1348,-92,5,-6.39,459500005,336582,84.72,1390,1428,1342,1872,1008,1440,1365.19,5.21,0,6728,1502,1471,1454,1423,1406,1462,1414,386,432,500,1060,1,1,77124820,1040,14.65,0.98,12,0.44,92.00,1381.00,2555,20240219,-47.24,1342,20240805,0.45,2555,-47.24,20240219,1342,0.45,20240805,2555,-47.24,20240219,1342,0.45,20240805,3.87,N,008700,500,385 억,,4014896,N,N,34,N,00,N
20240805,110223,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1356,-84,5,-5.83,389491566,284561,71.63,1390,1428,1343,1872,1008,1440,1368.75,5.21,0,16382,1502,1471,1454,1423,1406,1462,1414,386,432,500,1060,1,1,77124820,1046,14.74,0.98,12,0.37,92.00,1381.00,2555,20240219,-46.93,1343,20240805,0.97,2555,-46.93,20240219,1343,0.97,20240805,2555,-46.93,20240219,1343,0.97,20240805,3.87,N,008700,500,385 억,,4014896,N,N,34,N,00,N
20240805,100220,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1373,-67,5,-4.65,255478547,185664,46.73,1390,1428,1343,1872,1008,1440,1376.03,5.21,0,2741,1502,1471,1454,1423,1406,1462,1414,386,432,500,1060,1,1,77124820,1059,14.92,0.99,12,0.24,92.00,1381.00,2555,20240219,-46.26,1343,20240805,2.23,2555,-46.26,20240219,1343,2.23,20240805,2555,-46.26,20240219,1343,2.23,20240805,3.87,N,008700,500,385 억,,4014896,N,N,34,N,00,N
20240805,090218,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1393,-47,5,-3.26,54912132,39461,9.93,1390,1428,1390,1872,1008,1440,1391.55,5.21,0,5440,1502,1471,1454,1423,1406,1462,1414,386,432,500,1060,1,1,77124820,1074,15.14,1.01,12,0.05,92.00,1381.00,2555,20240219,-45.48,1390,20240805,0.22,2555,-45.48,20240219,1390,0.22,20240805,2555,-45.48,20240219,1390,0.22,20240805,3.87,N,008700,500,385 억,,4014896,N,N,34,N,00,N
20240802,160216,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1440,-53,5,-3.55,569897222,394347,151.62,1479,1485,1437,1940,1046,1493,1445.17,5.48,0,-212082,1523,1508,1494,1479,1465,1515,1486,386,447,500,1100,1,1,77124820,1111,15.65,1.04,12,0.51,92.00,1381.00,2555,20240219,-43.64,1437,20240802,0.21,2555,-43.64,20240219,1437,0.21,20240802,2555,-43.64,20240219,1437,0.21,20240802,3.88,N,008700,500,385 억,,4225473,N,N,34,N,00,N
20240802,150214,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1440,-53,5,-3.55,510169808,352845,135.66,1479,1485,1437,1940,1046,1493,1445.88,5.48,0,-179347,1523,1508,1494,1479,1465,1515,1486,386,447,500,1100,1,1,77124820,1111,15.65,1.04,12,0.46,92.00,1381.00,2555,20240219,-43.64,1437,20240802,0.21,2555,-43.64,20240219,1437,0.21,20240802,2555,-43.64,20240219,1437,0.21,20240802,3.88,N,008700,500,385 억,,4225473,N,N,70,N,00,N
20240802,140217,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1446,-47,5,-3.15,412429437,285025,109.59,1479,1485,1437,1940,1046,1493,1446.99,5.48,0,-149159,1523,1508,1494,1479,1465,1515,1486,386,447,500,1100,1,1,77124820,1115,15.72,1.05,12,0.37,92.00,1381.00,2555,20240219,-43.41,1437,20240802,0.63,2555,-43.41,20240219,1437,0.63,20240802,2555,-43.41,20240219,1437,0.63,20240802,3.88,N,008700,500,385 억,,4225473,N,N,70,N,00,N
20240802,130216,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1444,-49,5,-3.28,393240314,271740,104.48,1479,1485,1437,1940,1046,1493,1447.12,5.48,0,-141438,1523,1508,1494,1479,1465,1515,1486,386,447,500,1100,1,1,77124820,1114,15.70,1.05,12,0.35,92.00,1381.00,2555,20240219,-43.48,1437,20240802,0.49,2555,-43.48,20240219,1437,0.49,20240802,2555,-43.48,20240219,1437,0.49,20240802,3.88,N,008700,500,385 억,,4225473,N,N,70,N,00,N
20240802,120218,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1443,-50,5,-3.35,363034543,250793,96.42,1479,1485,1437,1940,1046,1493,1447.55,5.48,0,-139208,1523,1508,1494,1479,1465,1515,1486,386,447,500,1100,1,1,77124820,1113,15.68,1.04,12,0.33,92.00,1381.00,2555,20240219,-43.52,1437,20240802,0.42,2555,-43.52,20240219,1437,0.42,20240802,2555,-43.52,20240219,1437,0.42,20240802,3.88,N,008700,500,385 억,,4225473,N,N,70,N,00,N
20240802,110218,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1443,-50,5,-3.35,279608788,192912,74.17,1479,1485,1437,1940,1046,1493,1449.41,5.48,0,-104106,1523,1508,1494,1479,1465,1515,1486,386,447,500,1100,1,1,77124820,1113,15.68,1.04,12,0.25,92.00,1381.00,2555,20240219,-43.52,1437,20240802,0.42,2555,-43.52,20240219,1437,0.42,20240802,2555,-43.52,20240219,1437,0.42,20240802,3.88,N,008700,500,385 억,,4225473,N,N,70,N,00,N
20240802,100216,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1444,-49,5,-3.28,200588168,138153,53.12,1479,1485,1437,1940,1046,1493,1451.93,5.48,0,-87941,1523,1508,1494,1479,1465,1515,1486,386,447,500,1100,1,1,77124820,1114,15.70,1.05,12,0.18,92.00,1381.00,2555,20240219,-43.48,1437,20240802,0.49,2555,-43.48,20240219,1437,0.49,20240802,2555,-43.48,20240219,1437,0.49,20240802,3.88,N,008700,500,385 억,,4225473,N,N,70,N,00,N
20240802,090219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1481,-12,5,-0.80,15095347,10216,3.93,1479,1485,1475,1940,1046,1493,1477.62,5.48,0,-3524,1523,1508,1494,1479,1465,1515,1486,386,447,500,1100,1,1,77124820,1142,16.10,1.07,12,0.01,92.00,1381.00,2555,20240219,-42.04,1471,20240731,0.68,2555,-42.04,20240219,1471,0.68,20240731,2555,-42.04,20240219,1471,0.68,20240731,3.88,N,008700,500,385 억,,4225473,N,N,70,N,00,N
20240801,160216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1493,13,2,0.88,389596285,259702,218.40,1480,1509,1480,1924,1036,1480,1500.17,5.37,0,78213,1496,1487,1479,1470,1462,1484,1467,386,444,500,1090,1,1,77124820,1151,16.23,1.08,12,0.34,92.00,1381.00,2555,20240219,-41.57,1471,20240731,1.50,2555,-41.57,20240219,1471,1.50,20240731,2555,-41.57,20240219,1471,1.50,20240731,3.89,N,008700,500,385 억,,4145034,N,N,70,N,00,N
20240801,150217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1502,22,2,1.49,314003488,209141,175.88,1480,1509,1480,1924,1036,1480,1501.40,5.37,0,80133,1496,1487,1479,1470,1462,1484,1467,386,444,500,1090,1,1,77124820,1158,16.33,1.09,12,0.27,92.00,1381.00,2555,20240219,-41.21,1471,20240731,2.11,2555,-41.21,20240219,1471,2.11,20240731,2555,-41.21,20240219,1471,2.11,20240731,3.89,N,008700,500,385 억,,4145034,N,N,35,N,00,N
20240801,140219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1505,25,2,1.69,305647003,203580,171.20,1480,1509,1480,1924,1036,1480,1501.36,5.37,0,79535,1496,1487,1479,1470,1462,1484,1467,386,444,500,1090,1,1,77124820,1161,16.36,1.09,12,0.26,92.00,1381.00,2555,20240219,-41.10,1471,20240731,2.31,2555,-41.10,20240219,1471,2.31,20240731,2555,-41.10,20240219,1471,2.31,20240731,3.89,N,008700,500,385 억,,4145034,N,N,35,N,00,N
20240801,130217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1505,25,2,1.69,230920098,153958,129.47,1480,1508,1480,1924,1036,1480,1499.89,5.37,0,67512,1496,1487,1479,1470,1462,1484,1467,386,444,500,1090,1,1,77124820,1161,16.36,1.09,12,0.20,92.00,1381.00,2555,20240219,-41.10,1471,20240731,2.31,2555,-41.10,20240219,1471,2.31,20240731,2555,-41.10,20240219,1471,2.31,20240731,3.89,N,008700,500,385 억,,4145034,N,N,35,N,00,N
20240801,120217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1502,22,2,1.49,157384451,105070,88.36,1480,1506,1480,1924,1036,1480,1497.90,5.37,0,39507,1496,1487,1479,1470,1462,1484,1467,386,444,500,1090,1,1,77124820,1158,16.33,1.09,12,0.14,92.00,1381.00,2555,20240219,-41.21,1471,20240731,2.11,2555,-41.21,20240219,1471,2.11,20240731,2555,-41.21,20240219,1471,2.11,20240731,3.89,N,008700,500,385 억,,4145034,N,N,35,N,00,N
20240801,110218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1496,16,2,1.08,126248346,84321,70.91,1480,1506,1480,1924,1036,1480,1497.23,5.37,0,30412,1496,1487,1479,1470,1462,1484,1467,386,444,500,1090,1,1,77124820,1154,16.26,1.08,12,0.11,92.00,1381.00,2555,20240219,-41.45,1471,20240731,1.70,2555,-41.45,20240219,1471,1.70,20240731,2555,-41.45,20240219,1471,1.70,20240731,3.89,N,008700,500,385 억,,4145034,N,N,35,N,00,N
20240801,100217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1505,25,2,1.69,97994025,65489,55.07,1480,1506,1480,1924,1036,1480,1496.34,5.37,0,24225,1496,1487,1479,1470,1462,1484,1467,386,444,500,1090,1,1,77124820,1161,16.36,1.09,12,0.08,92.00,1381.00,2555,20240219,-41.10,1471,20240731,2.31,2555,-41.10,20240219,1471,2.31,20240731,2555,-41.10,20240219,1471,2.31,20240731,3.89,N,008700,500,385 억,,4145034,N,N,35,N,00,N
20240801,090215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1487,7,2,0.47,3133769,2116,1.78,1480,1487,1480,1924,1036,1480,1480.99,5.37,0,-238,1496,1487,1479,1470,1462,1484,1467,386,444,500,1090,1,1,77124820,1147,16.16,1.08,12,0.00,92.00,1381.00,2555,20240219,-41.80,1471,20240731,1.09,2555,-41.80,20240219,1471,1.09,20240731,2555,-41.80,20240219,1471,1.09,20240731,3.89,N,008700,500,385 억,,4145034,N,N,35,N,00,N