KissMeData/008700/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	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	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	N
3	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	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	N
4	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	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	N
5	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	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	N
6	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	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	N
7	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	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	N
8	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	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	N
9	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	-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	N
10	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	-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	N
11	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	-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	N
12	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	-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	N
13	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	-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	N
14	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	-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	N
15	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	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	N
16	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	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	N
17	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	-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	N
18	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	-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	N
19	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	-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	N
20	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	-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	N
21	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	-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	N
22	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	-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	N
23	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	-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	N
24	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	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	N
25	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	-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	N
26	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	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	N
27	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	-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	N
28	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	-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	N
29	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	-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	N
30	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	-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	N
31	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	-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	N
32	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	-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	N
33	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	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	N
34	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	-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	N
35	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	-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	N
36	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	-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	N
37	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	-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	N
38	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	-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	N
39	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	-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	N
40	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	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	N
41	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	-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	N
42	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	-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	N
43	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	-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	N
44	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	-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	N
45	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	-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	N
46	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	-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	N
47	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	-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	N
48	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	-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	N
49	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	-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	N
50	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	-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	N
51	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	-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	N
52	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	-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	N
53	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	-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	N
54	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	-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	N
55	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	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	N
56	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	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	N
57	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	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	N
58	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	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	N
59	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	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	N
60	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	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	N
61	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	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	N
62	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	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	N
63	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	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	N
64	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	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	N
65	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	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	N
66	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	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	N
67	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	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	N
68	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	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	N
69	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	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	N
70	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	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	N
71	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	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	N
72	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	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	N
73	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	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	N
74	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	-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	N
75	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	-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	N
76	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	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	N
77	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	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	N
78	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	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	N
79	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	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	N
80	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	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	N
81	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	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	N
82	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	-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	N
83	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	-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	N
84	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	-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	N
85	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	-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	N
86	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	-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	N
87	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	-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	N
88	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	-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	N
89	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	-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	N
90	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	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	N
91	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	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	N
92	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	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	N
93	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	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	N
94	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	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	N
95	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	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	N
96	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	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	N
97	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	-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	N
98	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	-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	N
99	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	-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	N
100	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	-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	N
101	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	-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	N
102	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	-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	N
103	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	-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	N
104	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	-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	N
105	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	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	N
106	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	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	N
107	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	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	N
108	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	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	N
109	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	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	N
110	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	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	N
111	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	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	N
112	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	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	N
113	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	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	N
114	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	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	N
115	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	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	N
116	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	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	N
117	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	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	N
118	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	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	N
119	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	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	N
120	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	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	N
121	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	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	N
122	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	-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	N
123	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	-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	N
124	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	-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	N
125	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	-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	N
126	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	-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	N
127	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	-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	N
128	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	-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	N
129	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	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	N
130	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	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	N
131	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	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	N
132	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	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	N
133	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	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	N
134	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	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	N
135	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	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	N
136	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	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	N
137	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	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	N
138	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	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	N
139	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	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	N
140	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	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	N
141	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	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	N
142	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	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	N
143	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	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	N
144	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	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	N
145	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	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	N
146	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	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	N
147	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	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	N
148	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	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	N
149	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	-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	N
150	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	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	N
151	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	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	N
152	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	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	N
153	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	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	N
154	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	-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	N
155	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	-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	N
156	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	-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	N
157	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	-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	N
158	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	-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	N
159	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	-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	N
160	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	-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	N
161	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	-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	N
162	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	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	N
163	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	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	N
164	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	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	N
165	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	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	N
166	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	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	N
167	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	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	N
168	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	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	N
169	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	-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	N

71 KiB Raw Blame History

71 KiB

Raw Blame History