KissMeData/011690/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3640	-50	5	-1.36	3670925150	987716	44.82	3695	3825	3620	4795	2585	3690	3716.97	0.62	-46799	4026	3857	3746	3577	3466	3942	3662	914	1105	2500	2500	5	1	36574394	1331	-404.44	1.31	12	2.70	-9.00	2788.00	4900	20230919	-25.71	2450	20240805	48.57	4600	-20.87	20240502	2450	48.57	20240805	4900	-25.71	20230919	890	308.99	20230830	1.33	N	011690	2500	914 억	227557	N	N	2	N	N
3	20240830	150258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3680	-10	5	-0.27	3392331870	911535	41.37	3695	3825	3620	4795	2585	3690	3721.58	0.62	-54433	4026	3857	3746	3577	3466	3942	3662	914	1105	2500	2500	5	1	36574394	1346	-408.89	1.32	12	2.49	-9.00	2788.00	4900	20230919	-24.90	2450	20240805	50.20	4600	-20.00	20240502	2450	50.20	20240805	4900	-24.90	20230919	890	313.48	20230830	1.33	N	011690	2500	914 억	227557	N	N	0	N	N
4	20240830	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3735	45	2	1.22	2850252330	764053	34.67	3695	3825	3620	4795	2585	3690	3730.47	0.62	-53302	4026	3857	3746	3577	3466	3942	3662	914	1105	2500	2500	5	1	36574394	1366	-415.00	1.34	12	2.09	-9.00	2788.00	4900	20230919	-23.78	2450	20240805	52.45	4600	-18.80	20240502	2450	52.45	20240805	4900	-23.78	20230919	890	319.66	20230830	1.33	N	011690	2500	914 억	227557	N	N	0	N	N
5	20240830	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3690	0	3	0.00	2546767545	682173	30.96	3695	3825	3620	4795	2585	3690	3733.36	0.62	-52532	4026	3857	3746	3577	3466	3942	3662	914	1105	2500	2500	5	1	36574394	1350	-410.00	1.32	12	1.87	-9.00	2788.00	4900	20230919	-24.69	2450	20240805	50.61	4600	-19.78	20240502	2450	50.61	20240805	4900	-24.69	20230919	890	314.61	20230830	1.33	N	011690	2500	914 억	227557	N	N	0	N	N
6	20240830	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3710	20	2	0.54	2320848280	621069	28.18	3695	3825	3620	4795	2585	3690	3736.91	0.62	-46795	4026	3857	3746	3577	3466	3942	3662	914	1105	2500	2500	5	1	36574394	1357	-412.22	1.33	12	1.70	-9.00	2788.00	4900	20230919	-24.29	2450	20240805	51.43	4600	-19.35	20240502	2450	51.43	20240805	4900	-24.29	20230919	890	316.85	20230830	1.33	N	011690	2500	914 억	227557	N	N	0	N	N
7	20240830	110258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3750	60	2	1.63	1965918920	526039	23.87	3695	3825	3620	4795	2585	3690	3737.27	0.62	-38113	4026	3857	3746	3577	3466	3942	3662	914	1105	2500	2500	5	1	36574394	1372	-416.67	1.35	12	1.44	-9.00	2788.00	4900	20230919	-23.47	2450	20240805	53.06	4600	-18.48	20240502	2450	53.06	20240805	4900	-23.47	20230919	890	321.35	20230830	1.33	N	011690	2500	914 억	227557	N	N	0	N	N
8	20240830	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3740	50	2	1.36	1285128000	345284	15.67	3695	3790	3620	4795	2585	3690	3722.01	0.62	-6653	4026	3857	3746	3577	3466	3942	3662	914	1105	2500	2500	5	1	36574394	1368	-415.56	1.34	12	0.94	-9.00	2788.00	4900	20230919	-23.67	2450	20240805	52.65	4600	-18.70	20240502	2450	52.65	20240805	4900	-23.67	20230919	890	320.22	20230830	1.33	N	011690	2500	914 억	227557	N	N	0	N	N
9	20240830	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3635	-55	5	-1.49	187925415	51296	2.33	3695	3695	3620	4795	2585	3690	3663.20	0.62	-10732	4026	3857	3746	3577	3466	3942	3662	914	1105	2500	2500	5	1	36574394	1329	-403.89	1.30	12	0.14	-9.00	2788.00	4900	20230919	-25.82	2450	20240805	48.37	4600	-20.98	20240502	2450	48.37	20240805	4900	-25.82	20230919	890	308.43	20230830	1.33	N	011690	2500	914 억	227557	N	N	0	N	N
10	20240829	160259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3690	-60	5	-1.60	8108887845	2172276	15.18	3685	3915	3635	4875	2625	3750	3732.97	0.73	-36877	4476	4112	3781	3417	3086	4295	3600	914	1125	2500	2550	5	1	36574394	1350	-410.00	1.32	12	5.94	-9.00	2788.00	4900	20230919	-24.69	2450	20240805	50.61	4600	-19.78	20240502	2450	50.61	20240805	4900	-24.69	20230919	890	314.61	20230829	1.34	N	011690	2500	914 억	267389	N	N	3	N	N
11	20240829	150300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3675	-75	5	-2.00	7730180650	2070034	14.47	3685	3915	3635	4875	2625	3750	3734.32	0.73	-37294	4476	4112	3781	3417	3086	4295	3600	914	1125	2500	2550	5	1	36574394	1344	-408.33	1.32	12	5.66	-9.00	2788.00	4900	20230919	-25.00	2450	20240805	50.00	4600	-20.11	20240502	2450	50.00	20240805	4900	-25.00	20230919	890	312.92	20230829	1.34	N	011690	2500	914 억	267389	N	N	3	N	N
12	20240829	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3710	-40	5	-1.07	7346343740	1965900	13.74	3685	3915	3635	4875	2625	3750	3736.88	0.73	-34661	4476	4112	3781	3417	3086	4295	3600	914	1125	2500	2550	5	1	36574394	1357	-412.22	1.33	12	5.38	-9.00	2788.00	4900	20230919	-24.29	2450	20240805	51.43	4600	-19.35	20240502	2450	51.43	20240805	4900	-24.29	20230919	890	316.85	20230829	1.34	N	011690	2500	914 억	267389	N	N	3	N	N
13	20240829	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3685	-65	5	-1.73	6005316580	1607880	11.24	3685	3915	3635	4875	2625	3750	3734.93	0.73	14547	4476	4112	3781	3417	3086	4295	3600	914	1125	2500	2550	5	1	36574394	1348	-409.44	1.32	12	4.40	-9.00	2788.00	4900	20230919	-24.80	2450	20240805	50.41	4600	-19.89	20240502	2450	50.41	20240805	4900	-24.80	20230919	890	314.04	20230829	1.34	N	011690	2500	914 억	267389	N	N	3	N	N
14	20240829	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3705	-45	5	-1.20	5688662215	1522132	10.64	3685	3915	3635	4875	2625	3750	3737.30	0.73	26769	4476	4112	3781	3417	3086	4295	3600	914	1125	2500	2550	5	1	36574394	1355	-411.67	1.33	12	4.16	-9.00	2788.00	4900	20230919	-24.39	2450	20240805	51.22	4600	-19.46	20240502	2450	51.22	20240805	4900	-24.39	20230919	890	316.29	20230829	1.34	N	011690	2500	914 억	267389	N	N	3	N	N
15	20240829	110303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3675	-75	5	-2.00	5391833735	1441623	10.08	3685	3915	3635	4875	2625	3750	3740.11	0.73	41560	4476	4112	3781	3417	3086	4295	3600	914	1125	2500	2550	5	1	36574394	1344	-408.33	1.32	12	3.94	-9.00	2788.00	4900	20230919	-25.00	2450	20240805	50.00	4600	-20.11	20240502	2450	50.00	20240805	4900	-25.00	20230919	890	312.92	20230829	1.34	N	011690	2500	914 억	267389	N	N	3	N	N
16	20240829	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3720	-30	5	-0.80	2328510045	627347	4.38	3685	3800	3635	4875	2625	3750	3711.66	0.73	63282	4476	4112	3781	3417	3086	4295	3600	914	1125	2500	2550	5	1	36574394	1361	-413.33	1.33	12	1.72	-9.00	2788.00	4900	20230919	-24.08	2450	20240805	51.84	4600	-19.13	20240502	2450	51.84	20240805	4900	-24.08	20230919	890	317.98	20230829	1.34	N	011690	2500	914 억	267389	N	N	3	N	N
17	20240829	090301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3750	0	3	0.00	721649190	194911	1.36	3685	3775	3640	4875	2625	3750	3702.39	0.73	7162	4476	4112	3781	3417	3086	4295	3600	914	1125	2500	2550	5	1	36574394	1372	-416.67	1.35	12	0.53	-9.00	2788.00	4900	20230919	-23.47	2450	20240805	53.06	4600	-18.48	20240502	2450	53.06	20240805	4900	-23.47	20230919	890	321.35	20230829	1.34	N	011690	2500	914 억	267389	N	N	3	N	N
18	20240828	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3750	230	2	6.53	55426690130	14214711	1006.07	3520	4145	3450	4575	2465	3520	3899.49	0.74	2381	3810	3665	3575	3430	3340	3620	3385	914	1055	2500	2390	5	1	36574394	1372	-416.67	1.35	12	38.87	-9.00	2788.00	4900	20230919	-23.47	2450	20240805	53.06	4600	-18.48	20240502	2450	53.06	20240805	4900	-23.47	20230919	890	321.35	20230828	1.21	N	011690	2500	914 억	268884	N	N	3	N	N
19	20240828	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3720	200	2	5.68	54541620090	13977138	989.25	3520	4145	3450	4575	2465	3520	3902.22	0.74	-23408	3810	3665	3575	3430	3340	3620	3385	914	1055	2500	2390	5	1	36574394	1361	-413.33	1.33	12	38.22	-9.00	2788.00	4900	20230919	-24.08	2450	20240805	51.84	4600	-19.13	20240502	2450	51.84	20240805	4900	-24.08	20230919	890	317.98	20230828	1.21	N	011690	2500	914 억	268884	N	N	102	N	N
20	20240828	140255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3705	185	2	5.26	47881802560	12221789	865.02	3520	4145	3450	4575	2465	3520	3917.76	0.74	-54403	3810	3665	3575	3430	3340	3620	3385	914	1055	2500	2390	5	1	36574394	1355	-411.67	1.33	12	33.42	-9.00	2788.00	4900	20230919	-24.39	2450	20240805	51.22	4600	-19.46	20240502	2450	51.22	20240805	4900	-24.39	20230919	890	316.29	20230828	1.21	N	011690	2500	914 억	268884	N	N	102	N	N
21	20240828	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3930	410	2	11.65	39747152250	10072595	712.90	3520	4145	3450	4575	2465	3520	3946.09	0.74	-127645	3810	3665	3575	3430	3340	3620	3385	914	1055	2500	2390	5	1	36574394	1437	-436.67	1.41	12	27.54	-9.00	2788.00	4900	20230919	-19.80	2450	20240805	60.41	4600	-14.57	20240502	2450	60.41	20240805	4900	-19.80	20230919	890	341.57	20230828	1.21	N	011690	2500	914 억	268884	N	N	102	N	N
22	20240828	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3475	-45	5	-1.28	1419733635	401118	28.39	3520	3650	3450	4575	2465	3520	3539.47	0.74	-10983	3810	3665	3575	3430	3340	3620	3385	914	1055	2500	2390	5	1	36574394	1271	-386.11	1.25	12	1.10	-9.00	2788.00	4900	20230919	-29.08	2450	20240805	41.84	4600	-24.46	20240502	2450	41.84	20240805	4900	-29.08	20230919	890	290.45	20230828	1.21	N	011690	2500	914 억	268884	N	N	102	N	N
23	20240828	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3540	20	2	0.57	1266360210	357137	25.28	3520	3650	3450	4575	2465	3520	3545.90	0.74	-10376	3810	3665	3575	3430	3340	3620	3385	914	1055	2500	2390	5	1	36574394	1295	-393.33	1.27	12	0.98	-9.00	2788.00	4900	20230919	-27.76	2450	20240805	44.49	4600	-23.04	20240502	2450	44.49	20240805	4900	-27.76	20230919	890	297.75	20230828	1.21	N	011690	2500	914 억	268884	N	N	102	N	N
24	20240828	100301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3580	60	2	1.70	969165820	273286	19.34	3520	3650	3450	4575	2465	3520	3546.39	0.74	-6748	3810	3665	3575	3430	3340	3620	3385	914	1055	2500	2390	5	1	36574394	1309	-397.78	1.28	12	0.75	-9.00	2788.00	4900	20230919	-26.94	2450	20240805	46.12	4600	-22.17	20240502	2450	46.12	20240805	4900	-26.94	20230919	890	302.25	20230828	1.21	N	011690	2500	914 억	268884	N	N	102	N	N
25	20240828	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3460	-60	5	-1.70	125312715	35881	2.54	3520	3530	3455	4575	2465	3520	3492.06	0.74	-8519	3810	3665	3575	3430	3340	3620	3385	914	1055	2500	2390	5	1	36574394	1265	-384.44	1.24	12	0.10	-9.00	2788.00	4900	20230919	-29.39	2450	20240805	41.22	4600	-24.78	20240502	2450	41.22	20240805	4900	-29.39	20230919	890	288.76	20230828	1.21	N	011690	2500	914 억	268884	N	N	102	N	N
26	20240827	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3520	-150	5	-4.09	5017589460	1397674	9.38	3560	3720	3485	4770	2570	3670	3590.30	0.67	10989	4466	4067	3676	3277	2886	4267	3477	914	1100	2500	2490	5	1	36574394	1287	-391.11	1.26	12	3.82	-9.00	2788.00	4900	20230919	-28.16	2450	20240805	43.67	4600	-23.48	20240502	2450	43.67	20240805	4900	-28.16	20230919	890	295.51	20230828	1.27	N	011690	2500	914 억	245828	N	N	102	N	N
27	20240827	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3500	-170	5	-4.63	4740701040	1318672	8.85	3560	3720	3490	4770	2570	3670	3595.05	0.67	7779	4466	4067	3676	3277	2886	4267	3477	914	1100	2500	2490	5	1	36574394	1280	-388.89	1.26	12	3.61	-9.00	2788.00	4900	20230919	-28.57	2450	20240805	42.86	4600	-23.91	20240502	2450	42.86	20240805	4900	-28.57	20230919	890	293.26	20230828	1.27	N	011690	2500	914 억	245828	N	N	0	N	N
28	20240827	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3535	-135	5	-3.68	4542627655	1262340	8.47	3560	3720	3490	4770	2570	3670	3598.57	0.67	5811	4466	4067	3676	3277	2886	4267	3477	914	1100	2500	2490	5	1	36574394	1293	-392.78	1.27	12	3.45	-9.00	2788.00	4900	20230919	-27.86	2450	20240805	44.29	4600	-23.15	20240502	2450	44.29	20240805	4900	-27.86	20230919	890	297.19	20230828	1.27	N	011690	2500	914 억	245828	N	N	0	N	N
29	20240827	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3530	-140	5	-3.81	4221091205	1170756	7.86	3560	3720	3515	4770	2570	3670	3605.44	0.67	-7213	4466	4067	3676	3277	2886	4267	3477	914	1100	2500	2490	5	1	36574394	1291	-392.22	1.27	12	3.20	-9.00	2788.00	4900	20230919	-27.96	2450	20240805	44.08	4600	-23.26	20240502	2450	44.08	20240805	4900	-27.96	20230919	890	296.63	20230828	1.27	N	011690	2500	914 억	245828	N	N	0	N	N
30	20240827	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3545	-125	5	-3.41	3981346450	1102950	7.40	3560	3720	3515	4770	2570	3670	3609.72	0.67	-13807	4466	4067	3676	3277	2886	4267	3477	914	1100	2500	2490	5	1	36574394	1297	-393.89	1.27	12	3.02	-9.00	2788.00	4900	20230919	-27.65	2450	20240805	44.69	4600	-22.93	20240502	2450	44.69	20240805	4900	-27.65	20230919	890	298.31	20230828	1.27	N	011690	2500	914 억	245828	N	N	0	N	N
31	20240827	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3640	-30	5	-0.82	3355980960	926874	6.22	3560	3720	3550	4770	2570	3670	3620.75	0.67	-27862	4466	4067	3676	3277	2886	4267	3477	914	1100	2500	2490	5	1	36574394	1331	-404.44	1.31	12	2.53	-9.00	2788.00	4900	20230919	-25.71	2450	20240805	48.57	4600	-20.87	20240502	2450	48.57	20240805	4900	-25.71	20230919	890	308.99	20230828	1.27	N	011690	2500	914 억	245828	N	N	0	N	N
32	20240827	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3665	-5	5	-0.14	2095783895	582671	3.91	3560	3685	3550	4770	2570	3670	3596.85	0.67	13170	4466	4067	3676	3277	2886	4267	3477	914	1100	2500	2490	5	1	36574394	1340	-407.22	1.31	12	1.59	-9.00	2788.00	4900	20230919	-25.20	2450	20240805	49.59	4600	-20.33	20240502	2450	49.59	20240805	4900	-25.20	20230919	890	311.80	20230828	1.27	N	011690	2500	914 억	245828	N	N	0	N	N
33	20240827	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3600	-70	5	-1.91	489577145	136298	0.91	3560	3660	3550	4770	2570	3670	3591.92	0.67	-2453	4466	4067	3676	3277	2886	4267	3477	914	1100	2500	2490	5	1	36574394	1317	-400.00	1.29	12	0.37	-9.00	2788.00	4900	20230919	-26.53	2450	20240805	46.94	4600	-21.74	20240502	2450	46.94	20240805	4900	-26.53	20230919	890	304.49	20230828	1.27	N	011690	2500	914 억	245828	N	N	0	N	N
34	20240826	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3670	365	2	11.04	56768573030	14778290	533.13	3300	4075	3285	4295	2315	3305	3841.57	0.53	50450	3968	3636	3428	3096	2888	3802	3262	914	990	2500	2240	5	1	36574394	1342	-407.78	1.32	12	40.41	-9.00	2788.00	4900	20230919	-25.10	2450	20240805	49.80	4600	-20.22	20240502	2450	49.80	20240805	4900	-25.10	20230919	890	312.36	20230828	1.18	N	011690	2500	914 억	194534	N	N	0	N	N
35	20240826	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3665	360	2	10.89	55266391655	14371217	518.44	3300	4075	3285	4295	2315	3305	3845.73	0.53	77874	3968	3636	3428	3096	2888	3802	3262	914	990	2500	2240	5	1	36574394	1340	-407.22	1.31	12	39.29	-9.00	2788.00	4900	20230919	-25.20	2450	20240805	49.59	4600	-20.33	20240502	2450	49.59	20240805	4900	-25.20	20230919	890	311.80	20230828	1.18	N	011690	2500	914 억	194534	N	N	0	N	N
36	20240826	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3740	435	2	13.16	53236445995	13818580	498.50	3300	4075	3285	4295	2315	3305	3852.63	0.53	42433	3968	3636	3428	3096	2888	3802	3262	914	990	2500	2240	5	1	36574394	1368	-415.56	1.34	12	37.78	-9.00	2788.00	4900	20230919	-23.67	2450	20240805	52.65	4600	-18.70	20240502	2450	52.65	20240805	4900	-23.67	20230919	890	320.22	20230828	1.18	N	011690	2500	914 억	194534	N	N	0	N	N
37	20240826	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3735	430	2	13.01	47866493725	12388037	446.90	3300	4075	3285	4295	2315	3305	3864.04	0.53	-13944	3968	3636	3428	3096	2888	3802	3262	914	990	2500	2240	5	1	36574394	1366	-415.00	1.34	12	33.87	-9.00	2788.00	4900	20230919	-23.78	2450	20240805	52.45	4600	-18.80	20240502	2450	52.45	20240805	4900	-23.78	20230919	890	319.66	20230828	1.18	N	011690	2500	914 억	194534	N	N	0	N	N
38	20240826	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3810	505	2	15.28	44847745175	11586503	417.98	3300	4075	3285	4295	2315	3305	3870.81	0.53	-43153	3968	3636	3428	3096	2888	3802	3262	914	990	2500	2240	5	1	36574394	1393	-423.33	1.37	12	31.68	-9.00	2788.00	4900	20230919	-22.24	2450	20240805	55.51	4600	-17.17	20240502	2450	55.51	20240805	4900	-22.24	20230919	890	328.09	20230828	1.18	N	011690	2500	914 억	194534	N	N	0	N	N
39	20240826	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3915	610	2	18.46	26338789500	6887156	248.45	3300	4075	3285	4295	2315	3305	3824.52	0.53	-29830	3968	3636	3428	3096	2888	3802	3262	914	990	2500	2240	5	1	36574394	1432	-435.00	1.40	12	18.83	-9.00	2788.00	4900	20230919	-20.10	2450	20240805	59.80	4600	-14.89	20240502	2450	59.80	20240805	4900	-20.10	20230919	890	339.89	20230828	1.18	N	011690	2500	914 억	194534	N	N	0	N	N
40	20240826	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3445	140	2	4.24	2453166090	707890	25.54	3300	3560	3285	4295	2315	3305	3466.04	0.53	170005	3968	3636	3428	3096	2888	3802	3262	914	990	2500	2240	5	1	36574394	1260	-382.78	1.24	12	1.94	-9.00	2788.00	4900	20230919	-29.69	2450	20240805	40.61	4600	-25.11	20240502	2450	40.61	20240805	4900	-29.69	20230919	890	287.08	20230828	1.18	N	011690	2500	914 억	194534	N	N	0	N	N
41	20240826	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3320	15	2	0.45	133983415	40434	1.46	3300	3360	3285	4295	2315	3305	3314.21	0.53	-6255	3968	3636	3428	3096	2888	3802	3262	914	990	2500	2240	5	1	36574394	1214	-368.89	1.19	12	0.11	-9.00	2788.00	4900	20230919	-32.24	2450	20240805	35.51	4600	-27.83	20240502	2450	35.51	20240805	4900	-32.24	20230919	890	273.03	20230828	1.18	N	011690	2500	914 억	194534	N	N	0	N	N
42	20240823	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3305	10	2	0.30	9575360435	2758683	535.42	3230	3760	3220	4280	2310	3295	3471.15	0.79	-93965	3581	3437	3346	3202	3111	3392	3157	914	985	2500	2240	5	1	36574394	1209	-367.22	1.19	12	7.54	-9.00	2788.00	4900	20230919	-32.55	2450	20240805	34.90	4600	-28.15	20240502	2450	34.90	20240805	4900	-32.55	20230919	890	271.35	20230823	1.22	N	011690	2500	914 억	290269	N	N	0	N	N
43	20240823	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3330	35	2	1.06	9113553495	2617679	508.05	3230	3760	3220	4280	2310	3295	3481.54	0.79	-107907	3581	3437	3346	3202	3111	3392	3157	914	985	2500	2240	5	1	36574394	1218	-370.00	1.19	12	7.16	-9.00	2788.00	4900	20230919	-32.04	2450	20240805	35.92	4600	-27.61	20240502	2450	35.92	20240805	4900	-32.04	20230919	890	274.16	20230823	1.22	N	011690	2500	914 억	290269	N	N	0	N	N
44	20240823	140255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3295	0	3	0.00	8752708010	2508899	486.94	3230	3760	3220	4280	2310	3295	3488.66	0.79	-125446	3581	3437	3346	3202	3111	3392	3157	914	985	2500	2240	5	1	36574394	1205	-366.11	1.18	12	6.86	-9.00	2788.00	4900	20230919	-32.76	2450	20240805	34.49	4600	-28.37	20240502	2450	34.49	20240805	4900	-32.76	20230919	890	270.22	20230823	1.22	N	011690	2500	914 억	290269	N	N	0	N	N
45	20240823	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3295	0	3	0.00	8336978885	2382840	462.47	3230	3760	3220	4280	2310	3295	3498.76	0.79	-133435	3581	3437	3346	3202	3111	3392	3157	914	985	2500	2240	5	1	36574394	1205	-366.11	1.18	12	6.52	-9.00	2788.00	4900	20230919	-32.76	2450	20240805	34.49	4600	-28.37	20240502	2450	34.49	20240805	4900	-32.76	20230919	890	270.22	20230823	1.22	N	011690	2500	914 억	290269	N	N	0	N	N
46	20240823	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3415	120	2	3.64	2119189630	627683	121.82	3230	3530	3220	4280	2310	3295	3376.21	0.79	-5937	3581	3437	3346	3202	3111	3392	3157	914	985	2500	2240	5	1	36574394	1249	-379.44	1.22	12	1.72	-9.00	2788.00	4900	20230919	-30.31	2450	20240805	39.39	4600	-25.76	20240502	2450	39.39	20240805	4900	-30.31	20230919	890	283.71	20230823	1.22	N	011690	2500	914 억	290269	N	N	0	N	N
47	20240823	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3370	75	2	2.28	1718010030	507955	98.59	3230	3530	3220	4280	2310	3295	3382.21	0.79	-14029	3581	3437	3346	3202	3111	3392	3157	914	985	2500	2240	5	1	36574394	1233	-374.44	1.21	12	1.39	-9.00	2788.00	4900	20230919	-31.22	2450	20240805	37.55	4600	-26.74	20240502	2450	37.55	20240805	4900	-31.22	20230919	890	278.65	20230823	1.22	N	011690	2500	914 억	290269	N	N	0	N	N
48	20240823	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3330	35	2	1.06	659058375	199217	38.67	3230	3400	3220	4280	2310	3295	3308.24	0.79	-1246	3581	3437	3346	3202	3111	3392	3157	914	985	2500	2240	5	1	36574394	1218	-370.00	1.19	12	0.54	-9.00	2788.00	4900	20230919	-32.04	2450	20240805	35.92	4600	-27.61	20240502	2450	35.92	20240805	4900	-32.04	20230919	890	274.16	20230823	1.22	N	011690	2500	914 억	290269	N	N	0	N	N
49	20240823	090255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3255	-40	5	-1.21	100361045	31024	6.02	3230	3265	3220	4280	2310	3295	3234.95	0.79	3462	3581	3437	3346	3202	3111	3392	3157	914	985	2500	2240	5	1	36574394	1190	-361.67	1.17	12	0.08	-9.00	2788.00	4900	20230919	-33.57	2450	20240805	32.86	4600	-29.24	20240502	2450	32.86	20240805	4900	-33.57	20230919	890	265.73	20230823	1.22	N	011690	2500	914 억	290269	N	N	0	N	N
50	20240822	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3295	-180	5	-5.18	1709270055	508509	18.28	3430	3490	3255	4515	2435	3475	3361.20	0.88	-24032	3925	3700	3550	3325	3175	3625	3250	914	1040	2500	2360	5	1	36574394	1205	-366.11	1.18	12	1.39	-9.00	2788.00	4900	20230919	-32.76	2450	20240805	34.49	4600	-28.37	20240502	2450	34.49	20240805	4900	-32.76	20230919	890	270.22	20230822	0.99	N	011690	2500	914 억	323244	N	N	249	N	N
51	20240822	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3280	-195	5	-5.61	1603530400	476476	17.13	3430	3490	3255	4515	2435	3475	3365.23	0.88	-32719	3925	3700	3550	3325	3175	3625	3250	914	1040	2500	2360	5	1	36574394	1200	-364.44	1.18	12	1.30	-9.00	2788.00	4900	20230919	-33.06	2450	20240805	33.88	4600	-28.70	20240502	2450	33.88	20240805	4900	-33.06	20230919	890	268.54	20230822	0.99	N	011690	2500	914 억	323244	N	N	249	N	N
52	20240822	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3300	-175	5	-5.04	1499544060	444986	16.00	3430	3490	3255	4515	2435	3475	3369.69	0.88	-29916	3925	3700	3550	3325	3175	3625	3250	914	1040	2500	2360	5	1	36574394	1207	-366.67	1.18	12	1.22	-9.00	2788.00	4900	20230919	-32.65	2450	20240805	34.69	4600	-28.26	20240502	2450	34.69	20240805	4900	-32.65	20230919	890	270.79	20230822	0.99	N	011690	2500	914 억	323244	N	N	249	N	N
53	20240822	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3275	-200	5	-5.76	1399594320	414831	14.92	3430	3490	3255	4515	2435	3475	3373.71	0.88	-15775	3925	3700	3550	3325	3175	3625	3250	914	1040	2500	2360	5	1	36574394	1198	-363.89	1.17	12	1.13	-9.00	2788.00	4900	20230919	-33.16	2450	20240805	33.67	4600	-28.80	20240502	2450	33.67	20240805	4900	-33.16	20230919	890	267.98	20230822	0.99	N	011690	2500	914 억	323244	N	N	249	N	N
54	20240822	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3295	-180	5	-5.18	1291068445	381716	13.72	3430	3490	3280	4515	2435	3475	3382.10	0.88	-17783	3925	3700	3550	3325	3175	3625	3250	914	1040	2500	2360	5	1	36574394	1205	-366.11	1.18	12	1.04	-9.00	2788.00	4900	20230919	-32.76	2450	20240805	34.49	4600	-28.37	20240502	2450	34.49	20240805	4900	-32.76	20230919	890	270.22	20230822	0.99	N	011690	2500	914 억	323244	N	N	249	N	N
55	20240822	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3345	-130	5	-3.74	1109907260	327041	11.76	3430	3490	3320	4515	2435	3475	3393.60	0.88	-20002	3925	3700	3550	3325	3175	3625	3250	914	1040	2500	2360	5	1	36574394	1223	-371.67	1.20	12	0.89	-9.00	2788.00	4900	20230919	-31.73	2450	20240805	36.53	4600	-27.28	20240502	2450	36.53	20240805	4900	-31.73	20230919	890	275.84	20230822	0.99	N	011690	2500	914 억	323244	N	N	249	N	N
56	20240822	100254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3370	-105	5	-3.02	924179460	271488	9.76	3430	3490	3335	4515	2435	3475	3403.93	0.88	-28967	3925	3700	3550	3325	3175	3625	3250	914	1040	2500	2360	5	1	36574394	1233	-374.44	1.21	12	0.74	-9.00	2788.00	4900	20230919	-31.22	2450	20240805	37.55	4600	-26.74	20240502	2450	37.55	20240805	4900	-31.22	20230919	890	278.65	20230822	0.99	N	011690	2500	914 억	323244	N	N	249	N	N
57	20240822	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3430	-45	5	-1.29	193418435	56820	2.04	3430	3445	3370	4515	2435	3475	3403.12	0.88	-12725	3925	3700	3550	3325	3175	3625	3250	914	1040	2500	2360	5	1	36574394	1255	-381.11	1.23	12	0.16	-9.00	2788.00	4900	20230919	-30.00	2450	20240805	40.00	4600	-25.43	20240502	2450	40.00	20240805	4900	-30.00	20230919	890	285.39	20230822	0.99	N	011690	2500	914 억	323244	N	N	249	N	N
58	20240821	160253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3475	-230	5	-6.21	9790213895	2758493	33.73	3500	3775	3400	4815	2595	3705	3549.00	0.37	165370	4488	4096	3578	3186	2668	4292	3382	914	1110	2500	2510	5	1	36574394	1271	-386.11	1.25	12	7.54	-9.00	2788.00	4900	20230919	-29.08	2450	20240805	41.84	4600	-24.46	20240502	2450	41.84	20240805	4900	-29.08	20230919	837	315.17	20230821	0.99	N	011690	2500	914 억	133948	N	N	249	N	N
59	20240821	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3510	-195	5	-5.26	9520291460	2681003	32.78	3500	3775	3400	4815	2595	3705	3550.84	0.37	189262	4488	4096	3578	3186	2668	4292	3382	914	1110	2500	2510	5	1	36574394	1284	-390.00	1.26	12	7.33	-9.00	2788.00	4900	20230919	-28.37	2450	20240805	43.27	4600	-23.70	20240502	2450	43.27	20240805	4900	-28.37	20230919	837	319.35	20230821	0.99	N	011690	2500	914 억	133948	N	N	22	N	N
60	20240821	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3580	-125	5	-3.37	9234183315	2600064	31.79	3500	3775	3400	4815	2595	3705	3551.34	0.37	186193	4488	4096	3578	3186	2668	4292	3382	914	1110	2500	2510	5	1	36574394	1309	-397.78	1.28	12	7.11	-9.00	2788.00	4900	20230919	-26.94	2450	20240805	46.12	4600	-22.17	20240502	2450	46.12	20240805	4900	-26.94	20230919	837	327.72	20230821	0.99	N	011690	2500	914 억	133948	N	N	22	N	N
61	20240821	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3480	-225	5	-6.07	8713303805	2453536	30.00	3500	3775	3400	4815	2595	3705	3551.13	0.37	185516	4488	4096	3578	3186	2668	4292	3382	914	1110	2500	2510	5	1	36574394	1273	-386.67	1.25	12	6.71	-9.00	2788.00	4900	20230919	-28.98	2450	20240805	42.04	4600	-24.35	20240502	2450	42.04	20240805	4900	-28.98	20230919	837	315.77	20230821	0.99	N	011690	2500	914 억	133948	N	N	22	N	N
62	20240821	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3420	-285	5	-7.69	8412642930	2366775	28.94	3500	3775	3405	4815	2595	3705	3554.28	0.37	182003	4488	4096	3578	3186	2668	4292	3382	914	1110	2500	2510	5	1	36574394	1251	-380.00	1.23	12	6.47	-9.00	2788.00	4900	20230919	-30.20	2450	20240805	39.59	4600	-25.65	20240502	2450	39.59	20240805	4900	-30.20	20230919	837	308.60	20230821	0.99	N	011690	2500	914 억	133948	N	N	22	N	N
63	20240821	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3555	-150	5	-4.05	7699744525	2161720	26.43	3500	3775	3440	4815	2595	3705	3561.65	0.37	167326	4488	4096	3578	3186	2668	4292	3382	914	1110	2500	2510	5	1	36574394	1300	-395.00	1.28	12	5.91	-9.00	2788.00	4900	20230919	-27.45	2450	20240805	45.10	4600	-22.72	20240502	2450	45.10	20240805	4900	-27.45	20230919	837	324.73	20230821	0.99	N	011690	2500	914 억	133948	N	N	22	N	N
64	20240821	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3495	-210	5	-5.67	5311479555	1497084	18.30	3500	3775	3440	4815	2595	3705	3547.56	0.37	103519	4488	4096	3578	3186	2668	4292	3382	914	1110	2500	2510	5	1	36574394	1278	-388.33	1.25	12	4.09	-9.00	2788.00	4900	20230919	-28.67	2450	20240805	42.65	4600	-24.02	20240502	2450	42.65	20240805	4900	-28.67	20230919	837	317.56	20230821	0.99	N	011690	2500	914 억	133948	N	N	22	N	N
65	20240821	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3485	-220	5	-5.94	970141460	277500	3.39	3500	3550	3455	4815	2595	3705	3493.64	0.37	38773	4488	4096	3578	3186	2668	4292	3382	914	1110	2500	2510	5	1	36574394	1275	-387.22	1.25	12	0.76	-9.00	2788.00	4900	20230919	-28.88	2450	20240805	42.24	4600	-24.24	20240502	2450	42.24	20240805	4900	-28.88	20230919	837	316.37	20230821	0.99	N	011690	2500	914 억	133948	N	N	22	N	N
66	20240820	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3705	545	2	17.25	28444559310	7783176	657.27	3160	3970	3060	4105	2215	3160	3654.41	0.38	11178	3410	3285	3135	3010	2860	3347	3072	914	945	2500	2140	5	1	36574394	1355	-411.67	1.33	12	21.28	-9.00	2788.00	4900	20230919	-24.39	2450	20240805	51.22	4600	-19.46	20240502	2450	51.22	20240805	4900	-24.39	20230919	837	342.65	20230821	0.92	N	011690	2500	914 억	138775	N	N	22	N	N
67	20240820	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3795	635	2	20.09	10710986295	3105648	262.26	3160	3850	3060	4105	2215	3160	3448.90	0.38	-3091	3410	3285	3135	3010	2860	3347	3072	914	945	2500	2140	5	1	36574394	1388	-421.67	1.36	12	8.49	-9.00	2788.00	4900	20230919	-22.55	2450	20240805	54.90	4600	-17.50	20240502	2450	54.90	20240805	4900	-22.55	20230919	837	353.41	20230821	0.92	N	011690	2500	914 억	138775	N	N	32	N	N
68	20240820	140253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3175	15	2	0.47	1537191820	486141	41.05	3160	3215	3060	4105	2215	3160	3162.03	0.38	55075	3410	3285	3135	3010	2860	3347	3072	914	945	2500	2140	5	1	36574394	1161	-352.78	1.14	12	1.33	-9.00	2788.00	4900	20230919	-35.20	2450	20240805	29.59	4600	-30.98	20240502	2450	29.59	20240805	4900	-35.20	20230919	837	279.33	20230821	0.92	N	011690	2500	914 억	138775	N	N	32	N	N
69	20240820	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3195	35	2	1.11	1299055945	411075	34.71	3160	3215	3060	4105	2215	3160	3160.14	0.38	51918	3410	3285	3135	3010	2860	3347	3072	914	945	2500	2140	5	1	36574394	1169	-355.00	1.15	12	1.12	-9.00	2788.00	4900	20230919	-34.80	2450	20240805	30.41	4600	-30.54	20240502	2450	30.41	20240805	4900	-34.80	20230919	837	281.72	20230821	0.92	N	011690	2500	914 억	138775	N	N	32	N	N
70	20240820	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3165	5	2	0.16	1063047060	337133	28.47	3160	3195	3060	4105	2215	3160	3153.19	0.38	49762	3410	3285	3135	3010	2860	3347	3072	914	945	2500	2140	5	1	36574394	1158	-351.67	1.14	12	0.92	-9.00	2788.00	4900	20230919	-35.41	2450	20240805	29.18	4600	-31.20	20240502	2450	29.18	20240805	4900	-35.41	20230919	837	278.14	20230821	0.92	N	011690	2500	914 억	138775	N	N	32	N	N
71	20240820	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3145	-15	5	-0.47	929380565	294956	24.91	3160	3195	3060	4105	2215	3160	3150.91	0.38	48151	3410	3285	3135	3010	2860	3347	3072	914	945	2500	2140	5	1	36574394	1150	-349.44	1.13	12	0.81	-9.00	2788.00	4900	20230919	-35.82	2450	20240805	28.37	4600	-31.63	20240502	2450	28.37	20240805	4900	-35.82	20230919	837	275.75	20230821	0.92	N	011690	2500	914 억	138775	N	N	32	N	N
72	20240820	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3145	-15	5	-0.47	653052555	207446	17.52	3160	3195	3060	4105	2215	3160	3148.05	0.38	31587	3410	3285	3135	3010	2860	3347	3072	914	945	2500	2140	5	1	36574394	1150	-349.44	1.13	12	0.57	-9.00	2788.00	4900	20230919	-35.82	2450	20240805	28.37	4600	-31.63	20240502	2450	28.37	20240805	4900	-35.82	20230919	837	275.75	20230821	0.92	N	011690	2500	914 억	138775	N	N	32	N	N
73	20240820	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3065	-95	5	-3.01	78596955	25142	2.12	3160	3160	3060	4105	2215	3160	3125.79	0.38	-2701	3410	3285	3135	3010	2860	3347	3072	914	945	2500	2140	5	1	36574394	1121	-340.56	1.10	12	0.07	-9.00	2788.00	4900	20230919	-37.45	2450	20240805	25.10	4600	-33.37	20240502	2450	25.10	20240805	4900	-37.45	20230919	837	266.19	20230821	0.92	N	011690	2500	914 억	138775	N	N	32	N	N
74	20240819	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3160	60	2	1.94	3664649435	1175268	140.73	3140	3260	2985	4030	2170	3100	3117.79	0.48	-28739	3323	3211	3103	2991	2883	3157	2937	914	930	2500	2100	5	1	36574394	1156	-351.11	1.13	12	3.21	-9.00	2788.00	4900	20230919	-35.51	2450	20240805	28.98	4600	-31.30	20240502	2450	28.98	20240805	4900	-35.51	20230919	837	277.54	20230821	0.76	N	011690	2500	914 억	177246	N	N	32	N	N
75	20240819	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3105	5	2	0.16	3413374740	1095274	131.15	3140	3260	2985	4030	2170	3100	3116.47	0.48	-18935	3323	3211	3103	2991	2883	3157	2937	914	930	2500	2100	5	1	36574394	1136	-345.00	1.11	12	2.99	-9.00	2788.00	4900	20230919	-36.63	2450	20240805	26.73	4600	-32.50	20240502	2450	26.73	20240805	4900	-36.63	20230919	837	270.97	20230821	0.76	N	011690	2500	914 억	177246	N	N	47	N	N
76	20240819	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3120	20	2	0.65	3169771525	1016640	121.74	3140	3260	2985	4030	2170	3100	3117.90	0.48	-37412	3323	3211	3103	2991	2883	3157	2937	914	930	2500	2100	5	1	36574394	1141	-346.67	1.12	12	2.78	-9.00	2788.00	4900	20230919	-36.33	2450	20240805	27.35	4600	-32.17	20240502	2450	27.35	20240805	4900	-36.33	20230919	837	272.76	20230821	0.76	N	011690	2500	914 억	177246	N	N	47	N	N
77	20240819	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3130	30	2	0.97	2904335415	931714	111.57	3140	3260	2985	4030	2170	3100	3117.21	0.48	-34816	3323	3211	3103	2991	2883	3157	2937	914	930	2500	2100	5	1	36574394	1145	-347.78	1.12	12	2.55	-9.00	2788.00	4900	20230919	-36.12	2450	20240805	27.76	4600	-31.96	20240502	2450	27.76	20240805	4900	-36.12	20230919	837	273.95	20230821	0.76	N	011690	2500	914 억	177246	N	N	47	N	N
78	20240819	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	-90	5	-2.90	752545455	246864	29.56	3140	3140	2985	4030	2170	3100	3048.28	0.48	-18667	3323	3211	3103	2991	2883	3157	2937	914	930	2500	2100	5	1	36574394	1101	-334.44	1.08	12	0.67	-9.00	2788.00	4900	20230919	-38.57	2450	20240805	22.86	4600	-34.57	20240502	2450	22.86	20240805	4900	-38.57	20230919	837	259.62	20230821	0.76	N	011690	2500	914 억	177246	N	N	47	N	N
79	20240819	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	-75	5	-2.42	644463285	210980	25.26	3140	3140	2985	4030	2170	3100	3054.47	0.48	-20200	3323	3211	3103	2991	2883	3157	2937	914	930	2500	2100	5	1	36574394	1106	-336.11	1.09	12	0.58	-9.00	2788.00	4900	20230919	-38.27	2450	20240805	23.47	4600	-34.24	20240502	2450	23.47	20240805	4900	-38.27	20230919	837	261.41	20230821	0.76	N	011690	2500	914 억	177246	N	N	47	N	N
80	20240819	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3020	-80	5	-2.58	445278175	144641	17.32	3140	3140	3010	4030	2170	3100	3078.40	0.48	-22134	3323	3211	3103	2991	2883	3157	2937	914	930	2500	2100	5	1	36574394	1105	-335.56	1.08	12	0.40	-9.00	2788.00	4900	20230919	-38.37	2450	20240805	23.27	4600	-34.35	20240502	2450	23.27	20240805	4900	-38.37	20230919	837	260.81	20230821	0.76	N	011690	2500	914 억	177246	N	N	47	N	N
81	20240819	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3100	0	3	0.00	102737880	33032	3.96	3140	3140	3065	4030	2170	3100	3110.47	0.48	-14757	3323	3211	3103	2991	2883	3157	2937	914	930	2500	2100	5	1	36574394	1134	-344.44	1.11	12	0.09	-9.00	2788.00	4900	20230919	-36.73	2450	20240805	26.53	4600	-32.61	20240502	2450	26.53	20240805	4900	-36.73	20230919	837	270.37	20230821	0.76	N	011690	2500	914 억	177246	N	N	47	N	N
82	20240816	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3100	-130	5	-4.02	2492863045	810907	44.02	3200	3215	2995	4195	2265	3230	3073.27	0.57	-21457	3480	3355	3215	3090	2950	3417	3152	914	965	2500	2190	5	1	36574394	1134	-344.44	1.11	12	2.22	-9.00	2788.00	4900	20230919	-36.73	2450	20240805	26.53	4600	-32.61	20240502	2450	26.53	20240805	4900	-36.73	20230919	780	297.44	20230816	0.30	N	011690	2500	914 억	209990	N	N	47	N	N
83	20240816	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3080	-150	5	-4.64	2193598965	714365	38.78	3200	3215	2995	4195	2265	3230	3069.80	0.57	-15476	3480	3355	3215	3090	2950	3417	3152	914	965	2500	2190	5	1	36574394	1126	-342.22	1.10	12	1.95	-9.00	2788.00	4900	20230919	-37.14	2450	20240805	25.71	4600	-33.04	20240502	2450	25.71	20240805	4900	-37.14	20230919	780	294.87	20230816	0.30	N	011690	2500	914 억	209990	N	N	4	N	N
84	20240816	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3020	-210	5	-6.50	2051764955	668151	36.27	3200	3215	2995	4195	2265	3230	3069.85	0.57	-17115	3480	3355	3215	3090	2950	3417	3152	914	965	2500	2190	5	1	36574394	1105	-335.56	1.08	12	1.83	-9.00	2788.00	4900	20230919	-38.37	2450	20240805	23.27	4600	-34.35	20240502	2450	23.27	20240805	4900	-38.37	20230919	780	287.18	20230816	0.30	N	011690	2500	914 억	209990	N	N	4	N	N
85	20240816	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	-170	5	-5.26	1899245960	618017	33.55	3200	3215	2995	4195	2265	3230	3072.11	0.57	-14931	3480	3355	3215	3090	2950	3417	3152	914	965	2500	2190	5	1	36574394	1119	-340.00	1.10	12	1.69	-9.00	2788.00	4900	20230919	-37.55	2450	20240805	24.90	4600	-33.48	20240502	2450	24.90	20240805	4900	-37.55	20230919	780	292.31	20230816	0.30	N	011690	2500	914 억	209990	N	N	4	N	N
86	20240816	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3035	-195	5	-6.04	1535377065	499942	27.14	3200	3215	2995	4195	2265	3230	3069.83	0.57	-24124	3480	3355	3215	3090	2950	3417	3152	914	965	2500	2190	5	1	36574394	1110	-337.22	1.09	12	1.37	-9.00	2788.00	4900	20230919	-38.06	2450	20240805	23.88	4600	-34.02	20240502	2450	23.88	20240805	4900	-38.06	20230919	780	289.10	20230816	0.30	N	011690	2500	914 억	209990	N	N	4	N	N
87	20240816	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	-205	5	-6.35	1380252595	448810	24.37	3200	3215	2995	4195	2265	3230	3073.97	0.57	-13062	3480	3355	3215	3090	2950	3417	3152	914	965	2500	2190	5	1	36574394	1106	-336.11	1.09	12	1.23	-9.00	2788.00	4900	20230919	-38.27	2450	20240805	23.47	4600	-34.24	20240502	2450	23.47	20240805	4900	-38.27	20230919	780	287.82	20230816	0.30	N	011690	2500	914 억	209990	N	N	4	N	N
88	20240816	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	-190	5	-5.88	1075158680	347797	18.88	3200	3215	3005	4195	2265	3230	3089.73	0.57	-8663	3480	3355	3215	3090	2950	3417	3152	914	965	2500	2190	5	1	36574394	1112	-337.78	1.09	12	0.95	-9.00	2788.00	4900	20230919	-37.96	2450	20240805	24.08	4600	-33.91	20240502	2450	24.08	20240805	4900	-37.96	20230919	780	289.74	20230816	0.30	N	011690	2500	914 억	209990	N	N	4	N	N
89	20240816	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3140	-90	5	-2.79	144199220	45420	2.47	3200	3215	3130	4195	2265	3230	3169.46	0.57	-13257	3480	3355	3215	3090	2950	3417	3152	914	965	2500	2190	5	1	36574394	1148	-348.89	1.13	12	0.12	-9.00	2788.00	4900	20230919	-35.92	2450	20240805	28.16	4600	-31.74	20240502	2450	28.16	20240805	4900	-35.92	20230919	780	302.56	20230816	0.30	N	011690	2500	914 억	209990	N	N	4	N	N
90	20240814	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3230	-150	5	-4.44	5798126455	1814596	24.93	3160	3340	3075	4390	2370	3380	3195.17	0.36	79633	4063	3721	3238	2896	2413	3892	3067	914	1010	2500	2290	5	1	36574394	1181	-358.89	1.16	12	4.96	-9.00	2788.00	4900	20230919	-34.08	2450	20240805	31.84	4600	-29.78	20240502	2450	31.84	20240805	4900	-34.08	20230919	780	314.10	20230816	0.29	N	011690	2500	914 억	131321	N	N	4	N	N
91	20240814	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3205	-175	5	-5.18	5374682305	1683395	23.12	3160	3340	3075	4390	2370	3380	3192.71	0.36	87804	4063	3721	3238	2896	2413	3892	3067	914	1010	2500	2290	5	1	36574394	1172	-356.11	1.15	12	4.60	-9.00	2788.00	4900	20230919	-34.59	2450	20240805	30.82	4600	-30.33	20240502	2450	30.82	20240805	4900	-34.59	20230919	780	310.90	20230816	0.29	N	011690	2500	914 억	131321	N	N	6	N	N
92	20240814	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3200	-180	5	-5.33	5078365520	1590450	21.85	3160	3340	3075	4390	2370	3380	3192.98	0.36	87754	4063	3721	3238	2896	2413	3892	3067	914	1010	2500	2290	5	1	36574394	1170	-355.56	1.15	12	4.35	-9.00	2788.00	4900	20230919	-34.69	2450	20240805	30.61	4600	-30.43	20240502	2450	30.61	20240805	4900	-34.69	20230919	780	310.26	20230816	0.29	N	011690	2500	914 억	131321	N	N	6	N	N
93	20240814	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3185	-195	5	-5.77	4815262665	1507875	20.71	3160	3340	3075	4390	2370	3380	3193.35	0.36	91539	4063	3721	3238	2896	2413	3892	3067	914	1010	2500	2290	5	1	36574394	1165	-353.89	1.14	12	4.12	-9.00	2788.00	4900	20230919	-35.00	2450	20240805	30.00	4600	-30.76	20240502	2450	30.00	20240805	4900	-35.00	20230919	780	308.33	20230816	0.29	N	011690	2500	914 억	131321	N	N	6	N	N
94	20240814	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3200	-180	5	-5.33	4548712990	1424541	19.57	3160	3340	3075	4390	2370	3380	3193.04	0.36	94844	4063	3721	3238	2896	2413	3892	3067	914	1010	2500	2290	5	1	36574394	1170	-355.56	1.15	12	3.89	-9.00	2788.00	4900	20230919	-34.69	2450	20240805	30.61	4600	-30.43	20240502	2450	30.61	20240805	4900	-34.69	20230919	780	310.26	20230816	0.29	N	011690	2500	914 억	131321	N	N	6	N	N
95	20240814	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3185	-195	5	-5.77	4240037610	1327678	18.24	3160	3340	3075	4390	2370	3380	3193.50	0.36	91185	4063	3721	3238	2896	2413	3892	3067	914	1010	2500	2290	5	1	36574394	1165	-353.89	1.14	12	3.63	-9.00	2788.00	4900	20230919	-35.00	2450	20240805	30.00	4600	-30.76	20240502	2450	30.00	20240805	4900	-35.00	20230919	780	308.33	20230816	0.29	N	011690	2500	914 억	131321	N	N	6	N	N
96	20240814	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3190	-190	5	-5.62	3829853130	1199296	16.47	3160	3340	3075	4390	2370	3380	3193.34	0.36	96386	4063	3721	3238	2896	2413	3892	3067	914	1010	2500	2290	5	1	36574394	1167	-354.44	1.14	12	3.28	-9.00	2788.00	4900	20230919	-34.90	2450	20240805	30.20	4600	-30.65	20240502	2450	30.20	20240805	4900	-34.90	20230919	780	308.97	20230816	0.29	N	011690	2500	914 억	131321	N	N	6	N	N
97	20240814	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3180	-200	5	-5.92	923752825	293859	4.04	3160	3185	3075	4390	2370	3380	3143.11	0.36	19388	4063	3721	3238	2896	2413	3892	3067	914	1010	2500	2290	5	1	36574394	1163	-353.33	1.14	12	0.80	-9.00	2788.00	4900	20230919	-35.10	2450	20240805	29.80	4600	-30.87	20240502	2450	29.80	20240805	4900	-35.10	20230919	780	307.69	20230816	0.29	N	011690	2500	914 억	131321	N	N	6	N	N
98	20240813	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3380	625	2	22.69	23229680240	6861939	26789.80	2755	3580	2755	3580	1930	2755	3385.30	0.67	-103772	2831	2792	2761	2722	2691	2812	2742	914	825	2500	1870	5	1	36574394	1236	-375.56	1.21	12	18.76	-9.00	2788.00	4900	20230919	-31.02	2450	20240805	37.96	4600	-26.52	20240502	2450	37.96	20240805	4900	-31.02	20230919	780	333.33	20230816	0.29	N	011690	2500	914 억	245416	N	N	6	N	N
99	20240813	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3505	750	2	27.22	18645997640	5515991	21535.06	2755	3580	2755	3580	1930	2755	3380.35	0.67	-97892	2831	2792	2761	2722	2691	2812	2742	914	825	2500	1870	5	1	36574394	1282	-389.44	1.26	12	15.08	-9.00	2788.00	4900	20230919	-28.47	2450	20240805	43.06	4600	-23.80	20240502	2450	43.06	20240805	4900	-28.47	20230919	780	349.36	20230816	0.29	N	011690	2500	914 억	245416	N	N	5	N	N
100	20240813	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2970	215	2	7.80	4192363835	1366789	5336.10	2755	3285	2755	3580	1930	2755	3067.31	0.67	-18886	2831	2792	2761	2722	2691	2812	2742	914	825	2500	1870	5	1	36574394	1086	-330.00	1.07	12	3.74	-9.00	2788.00	4900	20230919	-39.39	2450	20240805	21.22	4600	-35.43	20240502	2450	21.22	20240805	4900	-39.39	20230919	780	280.77	20230816	0.29	N	011690	2500	914 억	245416	N	N	5	N	N
101	20240813	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2930	175	2	6.35	3831794090	1245466	4862.44	2755	3285	2755	3580	1930	2755	3076.59	0.67	-30663	2831	2792	2761	2722	2691	2812	2742	914	825	2500	1870	5	1	36574394	1072	-325.56	1.05	12	3.41	-9.00	2788.00	4900	20230919	-40.20	2450	20240805	19.59	4600	-36.30	20240502	2450	19.59	20240805	4900	-40.20	20230919	780	275.64	20230816	0.29	N	011690	2500	914 억	245416	N	N	5	N	N
102	20240813	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2945	190	2	6.90	3642362540	1180492	4608.78	2755	3285	2755	3580	1930	2755	3085.46	0.67	-34212	2831	2792	2761	2722	2691	2812	2742	914	825	2500	1870	5	1	36574394	1077	-327.22	1.06	12	3.23	-9.00	2788.00	4900	20230919	-39.90	2450	20240805	20.20	4600	-35.98	20240502	2450	20.20	20240805	4900	-39.90	20230919	780	277.56	20230816	0.29	N	011690	2500	914 억	245416	N	N	5	N	N
103	20240813	110246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3015	260	2	9.44	3309320620	1068483	4171.48	2755	3285	2755	3580	1930	2755	3097.21	0.67	-35324	2831	2792	2761	2722	2691	2812	2742	914	825	2500	1870	5	1	36574394	1103	-335.00	1.08	12	2.92	-9.00	2788.00	4900	20230919	-38.47	2450	20240805	23.06	4600	-34.46	20240502	2450	23.06	20240805	4900	-38.47	20230919	780	286.54	20230816	0.29	N	011690	2500	914 억	245416	N	N	5	N	N
104	20240813	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2980	225	2	8.17	779025820	263714	1029.57	2755	3030	2755	3580	1930	2755	2954.06	0.67	-44539	2831	2792	2761	2722	2691	2812	2742	914	825	2500	1870	5	1	36574394	1090	-331.11	1.07	12	0.72	-9.00	2788.00	4900	20230919	-39.18	2450	20240805	21.63	4600	-35.22	20240502	2450	21.63	20240805	4900	-39.18	20230919	780	282.05	20230816	0.29	N	011690	2500	914 억	245416	N	N	5	N	N
105	20240813	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2785	30	2	1.09	4722640	1713	6.69	2755	2800	2755	3580	1930	2755	2756.94	0.67	110	2831	2792	2761	2722	2691	2812	2742	914	825	2500	1870	5	1	36574394	1019	-309.44	1.00	12	0.00	-9.00	2788.00	4900	20230919	-43.16	2450	20240805	13.67	4600	-39.46	20240502	2450	13.67	20240805	4900	-43.16	20230919	780	257.05	20230816	0.29	N	011690	2500	914 억	245416	N	N	5	N	N
106	20240812	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2755	20	2	0.73	69881585	25393	102.24	2735	2800	2730	3555	1915	2735	2752.00	0.65	9489	2861	2797	2736	2672	2611	2830	2705	914	820	2500	1850	5	1	36574394	1008	-306.11	0.99	12	0.07	-9.00	2788.00	4900	20230919	-43.78	2450	20240805	12.45	4600	-40.11	20240502	2450	12.45	20240805	4900	-43.78	20230919	780	253.21	20230816	0.29	N	011690	2500	914 억	235939	N	N	5	N	N
107	20240812	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2760	25	2	0.91	64978015	23604	95.04	2735	2800	2730	3555	1915	2735	2752.84	0.65	9528	2861	2797	2736	2672	2611	2830	2705	914	820	2500	1850	5	1	36574394	1009	-306.67	0.99	12	0.06	-9.00	2788.00	4900	20230919	-43.67	2450	20240805	12.65	4600	-40.00	20240502	2450	12.65	20240805	4900	-43.67	20230919	780	253.85	20230816	0.29	N	011690	2500	914 억	235939	N	N	0	N	N
108	20240812	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	-5	5	-0.18	51736950	18776	75.60	2735	2800	2730	3555	1915	2735	2755.48	0.65	9652	2861	2797	2736	2672	2611	2830	2705	914	820	2500	1850	5	1	36574394	998	-303.33	0.98	12	0.05	-9.00	2788.00	4900	20230919	-44.29	2450	20240805	11.43	4600	-40.65	20240502	2450	11.43	20240805	4900	-44.29	20230919	780	250.00	20230816	0.29	N	011690	2500	914 억	235939	N	N	0	N	N
109	20240812	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2760	25	2	0.91	44627470	16189	65.18	2735	2800	2735	3555	1915	2735	2756.65	0.65	9768	2861	2797	2736	2672	2611	2830	2705	914	820	2500	1850	5	1	36574394	1009	-306.67	0.99	12	0.04	-9.00	2788.00	4900	20230919	-43.67	2450	20240805	12.65	4600	-40.00	20240502	2450	12.65	20240805	4900	-43.67	20230919	780	253.85	20230816	0.29	N	011690	2500	914 억	235939	N	N	0	N	N
110	20240812	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	40	2	1.46	41043465	14890	59.95	2735	2800	2735	3555	1915	2735	2756.44	0.65	9587	2861	2797	2736	2672	2611	2830	2705	914	820	2500	1850	5	1	36574394	1015	-308.33	1.00	12	0.04	-9.00	2788.00	4900	20230919	-43.37	2450	20240805	13.27	4600	-39.67	20240502	2450	13.27	20240805	4900	-43.37	20230919	780	255.77	20230816	0.29	N	011690	2500	914 억	235939	N	N	0	N	N
111	20240812	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2770	35	2	1.28	40600100	14730	59.31	2735	2800	2735	3555	1915	2735	2756.29	0.65	9610	2861	2797	2736	2672	2611	2830	2705	914	820	2500	1850	5	1	36574394	1013	-307.78	0.99	12	0.04	-9.00	2788.00	4900	20230919	-43.47	2450	20240805	13.06	4600	-39.78	20240502	2450	13.06	20240805	4900	-43.47	20230919	780	255.13	20230816	0.29	N	011690	2500	914 억	235939	N	N	0	N	N
112	20240812	100243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	40	2	1.46	36108195	13110	52.79	2735	2800	2735	3555	1915	2735	2754.25	0.65	9325	2861	2797	2736	2672	2611	2830	2705	914	820	2500	1850	5	1	36574394	1015	-308.33	1.00	12	0.04	-9.00	2788.00	4900	20230919	-43.37	2450	20240805	13.27	4600	-39.67	20240502	2450	13.27	20240805	4900	-43.37	20230919	780	255.77	20230816	0.29	N	011690	2500	914 억	235939	N	N	0	N	N
113	20240812	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2755	20	2	0.73	6602350	2414	9.72	2735	2755	2735	3555	1915	2735	2735.02	0.65	2254	2861	2797	2736	2672	2611	2830	2705	914	820	2500	1850	5	1	36574394	1008	-306.11	0.99	12	0.01	-9.00	2788.00	4900	20230919	-43.78	2450	20240805	12.45	4600	-40.11	20240502	2450	12.45	20240805	4900	-43.78	20230919	780	253.21	20230816	0.29	N	011690	2500	914 억	235939	N	N	0	N	N
114	20240809	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2735	35	2	1.30	66323625	24507	47.22	2675	2800	2675	3510	1890	2700	2706.31	0.64	1653	2836	2767	2681	2612	2526	2725	2570	914	810	2500	1830	5	1	36574394	1000	-303.89	0.98	12	0.07	-9.00	2788.00	4900	20230919	-44.18	2450	20240805	11.63	4600	-40.54	20240502	2450	11.63	20240805	4900	-44.18	20230919	762	258.92	20230809	0.30	N	011690	2500	914 억	234338	N	N	0	N	N
115	20240809	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2715	15	2	0.56	59105020	21850	42.10	2675	2800	2675	3510	1890	2700	2705.04	0.64	261	2836	2767	2681	2612	2526	2725	2570	914	810	2500	1830	5	1	36574394	993	-301.67	0.97	12	0.06	-9.00	2788.00	4900	20230919	-44.59	2450	20240805	10.82	4600	-40.98	20240502	2450	10.82	20240805	4900	-44.59	20230919	762	256.30	20230809	0.30	N	011690	2500	914 억	234338	N	N	0	N	N
116	20240809	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2710	10	2	0.37	47399845	17532	33.78	2675	2800	2675	3510	1890	2700	2703.62	0.64	-541	2836	2767	2681	2612	2526	2725	2570	914	810	2500	1830	5	1	36574394	991	-301.11	0.97	12	0.05	-9.00	2788.00	4900	20230919	-44.69	2450	20240805	10.61	4600	-41.09	20240502	2450	10.61	20240805	4900	-44.69	20230919	762	255.64	20230809	0.30	N	011690	2500	914 억	234338	N	N	0	N	N
117	20240809	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2720	20	2	0.74	40208520	14874	28.66	2675	2800	2675	3510	1890	2700	2703.28	0.64	900	2836	2767	2681	2612	2526	2725	2570	914	810	2500	1830	5	1	36574394	995	-302.22	0.98	12	0.04	-9.00	2788.00	4900	20230919	-44.49	2450	20240805	11.02	4600	-40.87	20240502	2450	11.02	20240805	4900	-44.49	20230919	762	256.96	20230809	0.30	N	011690	2500	914 억	234338	N	N	0	N	N
118	20240809	120245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2725	25	2	0.93	38762390	14341	27.63	2675	2800	2675	3510	1890	2700	2702.91	0.64	744	2836	2767	2681	2612	2526	2725	2570	914	810	2500	1830	5	1	36574394	997	-302.78	0.98	12	0.04	-9.00	2788.00	4900	20230919	-44.39	2450	20240805	11.22	4600	-40.76	20240502	2450	11.22	20240805	4900	-44.39	20230919	762	257.61	20230809	0.30	N	011690	2500	914 억	234338	N	N	0	N	N
119	20240809	110243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2735	35	2	1.30	37231325	13779	26.55	2675	2800	2675	3510	1890	2700	2702.03	0.64	748	2836	2767	2681	2612	2526	2725	2570	914	810	2500	1830	5	1	36574394	1000	-303.89	0.98	12	0.04	-9.00	2788.00	4900	20230919	-44.18	2450	20240805	11.63	4600	-40.54	20240502	2450	11.63	20240805	4900	-44.18	20230919	762	258.92	20230809	0.30	N	011690	2500	914 억	234338	N	N	0	N	N
120	20240809	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2740	40	2	1.48	34825435	12896	24.85	2675	2800	2675	3510	1890	2700	2700.48	0.64	477	2836	2767	2681	2612	2526	2725	2570	914	810	2500	1830	5	1	36574394	1002	-304.44	0.98	12	0.04	-9.00	2788.00	4900	20230919	-44.08	2450	20240805	11.84	4600	-40.43	20240502	2450	11.84	20240805	4900	-44.08	20230919	762	259.58	20230809	0.30	N	011690	2500	914 억	234338	N	N	0	N	N
121	20240809	090244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2695	-5	5	-0.19	11773075	4385	8.45	2675	2800	2675	3510	1890	2700	2684.85	0.64	744	2836	2767	2681	2612	2526	2725	2570	914	810	2500	1830	5	1	36574394	986	-299.44	0.97	12	0.01	-9.00	2788.00	4900	20230919	-45.00	2450	20240805	10.00	4600	-41.41	20240502	2450	10.00	20240805	4900	-45.00	20230919	762	253.67	20230809	0.30	N	011690	2500	914 억	234338	N	N	0	N	N
122	20240808	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2700	-5	5	-0.18	138340530	51715	95.04	2705	2750	2595	3515	1895	2705	2675.06	0.67	-9840	2901	2802	2701	2602	2501	2852	2652	914	810	2500	1830	5	1	36574394	988	-300.00	0.97	12	0.14	-9.00	2788.00	4900	20230919	-44.90	2450	20240805	10.20	4600	-41.30	20240502	2450	10.20	20240805	4900	-44.90	20230919	759	255.73	20230808	0.31	N	011690	2500	914 억	245379	N	N	0	N	N
123	20240808	150245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2675	-30	5	-1.11	131105465	49015	90.08	2705	2750	2595	3515	1895	2705	2674.80	0.67	-9750	2901	2802	2701	2602	2501	2852	2652	914	810	2500	1830	5	1	36574394	978	-297.22	0.96	12	0.13	-9.00	2788.00	4900	20230919	-45.41	2450	20240805	9.18	4600	-41.85	20240502	2450	9.18	20240805	4900	-45.41	20230919	759	252.44	20230808	0.31	N	011690	2500	914 억	245379	N	N	0	N	N
124	20240808	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2685	-20	5	-0.74	127006365	47482	87.26	2705	2750	2595	3515	1895	2705	2674.83	0.67	-8650	2901	2802	2701	2602	2501	2852	2652	914	810	2500	1830	5	1	36574394	982	-298.33	0.96	12	0.13	-9.00	2788.00	4900	20230919	-45.20	2450	20240805	9.59	4600	-41.63	20240502	2450	9.59	20240805	4900	-45.20	20230919	759	253.75	20230808	0.31	N	011690	2500	914 억	245379	N	N	0	N	N
125	20240808	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2750	45	2	1.66	116757575	43706	80.32	2705	2750	2595	3515	1895	2705	2671.43	0.67	-7148	2901	2802	2701	2602	2501	2852	2652	914	810	2500	1830	5	1	36574394	1006	-305.56	0.99	12	0.12	-9.00	2788.00	4900	20230919	-43.88	2450	20240805	12.24	4600	-40.22	20240502	2450	12.24	20240805	4900	-43.88	20230919	759	262.32	20230808	0.31	N	011690	2500	914 억	245379	N	N	0	N	N
126	20240808	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2665	-40	5	-1.48	61006550	23250	42.73	2705	2705	2595	3515	1895	2705	2623.94	0.67	3750	2901	2802	2701	2602	2501	2852	2652	914	810	2500	1830	5	1	36574394	975	-296.11	0.96	12	0.06	-9.00	2788.00	4900	20230919	-45.61	2450	20240805	8.78	4600	-42.07	20240502	2450	8.78	20240805	4900	-45.61	20230919	759	251.12	20230808	0.31	N	011690	2500	914 억	245379	N	N	0	N	N
127	20240808	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2630	-75	5	-2.77	53348550	20356	37.41	2705	2705	2595	3515	1895	2705	2620.78	0.67	2279	2901	2802	2701	2602	2501	2852	2652	914	810	2500	1830	5	1	36574394	962	-292.22	0.94	12	0.06	-9.00	2788.00	4900	20230919	-46.33	2450	20240805	7.35	4600	-42.83	20240502	2450	7.35	20240805	4900	-46.33	20230919	759	246.51	20230808	0.31	N	011690	2500	914 억	245379	N	N	0	N	N
128	20240808	100243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2605	-100	5	-3.70	32830050	12485	22.95	2705	2705	2600	3515	1895	2705	2629.56	0.67	-164	2901	2802	2701	2602	2501	2852	2652	914	810	2500	1830	5	1	36574394	953	-289.44	0.93	12	0.03	-9.00	2788.00	4900	20230919	-46.84	2450	20240805	6.33	4600	-43.37	20240502	2450	6.33	20240805	4900	-46.84	20230919	759	243.21	20230808	0.31	N	011690	2500	914 억	245379	N	N	0	N	N
129	20240808	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2665	-40	5	-1.48	1021980	382	0.70	2705	2705	2665	3515	1895	2705	2675.34	0.67	-382	2901	2802	2701	2602	2501	2852	2652	914	810	2500	1830	5	1	36574394	975	-296.11	0.96	12	0.00	-9.00	2788.00	4900	20230919	-45.61	2450	20240805	8.78	4600	-42.07	20240502	2450	8.78	20240805	4900	-45.61	20230919	759	251.12	20230808	0.31	N	011690	2500	914 억	245379	N	N	0	N	N
130	20240807	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2705	30	2	1.12	147366955	54408	37.23	2675	2800	2600	3475	1875	2675	2708.55	0.66	4184	2788	2731	2658	2601	2528	2760	2630	914	800	2500	1810	5	1	36574394	989	-300.56	0.97	12	0.15	-9.00	2788.00	4900	20230919	-44.80	2450	20240805	10.41	4600	-41.20	20240502	2450	10.41	20240805	4900	-44.80	20230919	759	256.39	20230808	0.35	N	011690	2500	914 억	241272	N	N	0	N	N
131	20240807	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	55	2	2.06	139917830	51669	35.35	2675	2800	2600	3475	1875	2675	2707.96	0.66	5248	2788	2731	2658	2601	2528	2760	2630	914	800	2500	1810	5	1	36574394	998	-303.33	0.98	12	0.14	-9.00	2788.00	4900	20230919	-44.29	2450	20240805	11.43	4600	-40.65	20240502	2450	11.43	20240805	4900	-44.29	20230919	759	259.68	20230808	0.35	N	011690	2500	914 억	241272	N	N	0	N	N
132	20240807	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2780	105	2	3.93	117718010	43589	29.82	2675	2800	2600	3475	1875	2675	2700.64	0.66	8250	2788	2731	2658	2601	2528	2760	2630	914	800	2500	1810	5	1	36574394	1017	-308.89	1.00	12	0.12	-9.00	2788.00	4900	20230919	-43.27	2450	20240805	13.47	4600	-39.57	20240502	2450	13.47	20240805	4900	-43.27	20230919	759	266.27	20230808	0.35	N	011690	2500	914 억	241272	N	N	0	N	N
133	20240807	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2750	75	2	2.80	108798215	40373	27.62	2675	2800	2600	3475	1875	2675	2694.83	0.66	9766	2788	2731	2658	2601	2528	2760	2630	914	800	2500	1810	5	1	36574394	1006	-305.56	0.99	12	0.11	-9.00	2788.00	4900	20230919	-43.88	2450	20240805	12.24	4600	-40.22	20240502	2450	12.24	20240805	4900	-43.88	20230919	759	262.32	20230808	0.35	N	011690	2500	914 억	241272	N	N	0	N	N
134	20240807	120244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2770	95	2	3.55	96477855	35917	24.57	2675	2780	2600	3475	1875	2675	2686.13	0.66	8937	2788	2731	2658	2601	2528	2760	2630	914	800	2500	1810	5	1	36574394	1013	-307.78	0.99	12	0.10	-9.00	2788.00	4900	20230919	-43.47	2450	20240805	13.06	4600	-39.78	20240502	2450	13.06	20240805	4900	-43.47	20230919	759	264.95	20230808	0.35	N	011690	2500	914 억	241272	N	N	0	N	N
135	20240807	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2690	15	2	0.56	52173210	19735	13.50	2675	2690	2600	3475	1875	2675	2643.69	0.66	-1898	2788	2731	2658	2601	2528	2760	2630	914	800	2500	1810	5	1	36574394	984	-298.89	0.96	12	0.05	-9.00	2788.00	4900	20230919	-45.10	2450	20240805	9.80	4600	-41.52	20240502	2450	9.80	20240805	4900	-45.10	20230919	759	254.41	20230808	0.35	N	011690	2500	914 억	241272	N	N	0	N	N
136	20240807	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2635	-40	5	-1.50	20359845	7763	5.31	2675	2675	2600	3475	1875	2675	2622.68	0.66	-457	2788	2731	2658	2601	2528	2760	2630	914	800	2500	1810	5	1	36574394	964	-292.78	0.95	12	0.02	-9.00	2788.00	4900	20230919	-46.22	2450	20240805	7.55	4600	-42.72	20240502	2450	7.55	20240805	4900	-46.22	20230919	759	247.17	20230808	0.35	N	011690	2500	914 억	241272	N	N	0	N	N
137	20240807	090240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2655	-20	5	-0.75	69285	26	0.02	2675	2675	2655	3475	1875	2675	2664.81	0.66	-15	2788	2731	2658	2601	2528	2760	2630	914	800	2500	1810	5	1	36574394	971	-295.00	0.95	12	0.00	-9.00	2788.00	4900	20230919	-45.82	2450	20240805	8.37	4600	-42.28	20240502	2450	8.37	20240805	4900	-45.82	20230919	759	249.80	20230808	0.35	N	011690	2500	914 억	241272	N	N	0	N	N
138	20240806	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2675	35	2	1.33	385470200	146157	83.41	2600	2715	2585	3430	1850	2640	2637.37	0.62	2592	3100	2870	2660	2430	2220	2765	2325	914	790	2500	1790	5	1	36574394	978	-297.22	0.96	12	0.40	-9.00	2788.00	4900	20230919	-45.41	2450	20240805	9.18	4600	-41.85	20240502	2450	9.18	20240805	4900	-45.41	20230919	759	252.44	20230808	0.35	N	011690	2500	914 억	227622	N	N	0	N	N
139	20240806	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2665	25	2	0.95	356096010	135056	77.07	2600	2715	2585	3430	1850	2640	2636.65	0.62	2081	3100	2870	2660	2430	2220	2765	2325	914	790	2500	1790	5	1	36574394	975	-296.11	0.96	12	0.37	-9.00	2788.00	4900	20230919	-45.61	2450	20240805	8.78	4600	-42.07	20240502	2450	8.78	20240805	4900	-45.61	20230919	759	251.12	20230808	0.35	N	011690	2500	914 억	227622	N	N	0	N	N
140	20240806	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2675	35	2	1.33	337650815	128120	73.12	2600	2715	2585	3430	1850	2640	2635.43	0.62	5124	3100	2870	2660	2430	2220	2765	2325	914	790	2500	1790	5	1	36574394	978	-297.22	0.96	12	0.35	-9.00	2788.00	4900	20230919	-45.41	2450	20240805	9.18	4600	-41.85	20240502	2450	9.18	20240805	4900	-45.41	20230919	759	252.44	20230808	0.35	N	011690	2500	914 억	227622	N	N	0	N	N
141	20240806	130240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2655	15	2	0.57	258414135	98381	56.14	2600	2715	2585	3430	1850	2640	2626.67	0.62	-13578	3100	2870	2660	2430	2220	2765	2325	914	790	2500	1790	5	1	36574394	971	-295.00	0.95	12	0.27	-9.00	2788.00	4900	20230919	-45.82	2450	20240805	8.37	4600	-42.28	20240502	2450	8.37	20240805	4900	-45.82	20230919	759	249.80	20230808	0.35	N	011690	2500	914 억	227622	N	N	0	N	N
142	20240806	120242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2595	-45	5	-1.70	222489180	84748	48.36	2600	2715	2585	3430	1850	2640	2625.30	0.62	-23419	3100	2870	2660	2430	2220	2765	2325	914	790	2500	1790	5	1	36574394	949	-288.33	0.93	12	0.23	-9.00	2788.00	4900	20230919	-47.04	2450	20240805	5.92	4600	-43.59	20240502	2450	5.92	20240805	4900	-47.04	20230919	759	241.90	20230808	0.35	N	011690	2500	914 억	227622	N	N	0	N	N
143	20240806	110241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2615	-25	5	-0.95	180344300	68549	39.12	2600	2715	2585	3430	1850	2640	2630.88	0.62	-21456	3100	2870	2660	2430	2220	2765	2325	914	790	2500	1790	5	1	36574394	956	-290.56	0.94	12	0.19	-9.00	2788.00	4900	20230919	-46.63	2450	20240805	6.73	4600	-43.15	20240502	2450	6.73	20240805	4900	-46.63	20230919	759	244.53	20230808	0.35	N	011690	2500	914 억	227622	N	N	0	N	N
144	20240806	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2645	5	2	0.19	103689410	39392	22.48	2600	2715	2585	3430	1850	2640	2632.25	0.62	193	3100	2870	2660	2430	2220	2765	2325	914	790	2500	1790	5	1	36574394	967	-293.89	0.95	12	0.11	-9.00	2788.00	4900	20230919	-46.02	2450	20240805	7.96	4600	-42.50	20240502	2450	7.96	20240805	4900	-46.02	20230919	759	248.48	20230808	0.35	N	011690	2500	914 억	227622	N	N	0	N	N
145	20240806	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2680	40	2	1.52	19369975	7351	4.20	2600	2715	2600	3430	1850	2640	2635.01	0.62	3063	3100	2870	2660	2430	2220	2765	2325	914	790	2500	1790	5	1	36574394	980	-297.78	0.96	12	0.02	-9.00	2788.00	4900	20230919	-45.31	2450	20240805	9.39	4600	-41.74	20240502	2450	9.39	20240805	4900	-45.31	20230919	759	253.10	20230808	0.35	N	011690	2500	914 억	227622	N	N	0	N	N
146	20240805	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2640	-255	5	-8.81	465451120	174998	385.67	2890	2890	2450	3760	2030	2895	2659.82	0.61	4367	3078	2986	2893	2801	2708	2940	2755	914	865	2500	1960	5	1	36574394	966	-293.33	0.95	12	0.48	-9.00	2788.00	4900	20230919	-46.12	2450	20240805	7.76	4600	-42.61	20240502	2450	7.76	20240805	4900	-46.12	20230919	759	247.83	20230808	0.36	N	011690	2500	914 억	223012	N	N	24	N	N
147	20240805	150238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2595	-300	5	-10.36	371394325	137608	303.27	2890	2890	2485	3760	2030	2895	2698.93	0.61	-3227	3078	2986	2893	2801	2708	2940	2755	914	865	2500	1960	5	1	36574394	949	-288.33	0.93	12	0.38	-9.00	2788.00	4900	20230919	-47.04	2485	20240805	4.43	4600	-43.59	20240502	2485	4.43	20240805	4900	-47.04	20230919	759	241.90	20230808	0.36	N	011690	2500	914 억	223012	N	N	24	N	N
148	20240805	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2640	-255	5	-8.81	315343175	116062	255.78	2890	2890	2635	3760	2030	2895	2717.02	0.61	-3216	3078	2986	2893	2801	2708	2940	2755	914	865	2500	1960	5	1	36574394	966	-293.33	0.95	12	0.32	-9.00	2788.00	4900	20230919	-46.12	2635	20240805	0.19	4600	-42.61	20240502	2635	0.19	20240805	4900	-46.12	20230919	759	247.83	20230808	0.36	N	011690	2500	914 억	223012	N	N	24	N	N
149	20240805	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2650	-245	5	-8.46	303458650	111580	245.91	2890	2890	2635	3760	2030	2895	2719.65	0.61	-3176	3078	2986	2893	2801	2708	2940	2755	914	865	2500	1960	5	1	36574394	969	-294.44	0.95	12	0.31	-9.00	2788.00	4900	20230919	-45.92	2635	20240805	0.57	4600	-42.39	20240502	2635	0.57	20240805	4900	-45.92	20230919	759	249.14	20230808	0.36	N	011690	2500	914 억	223012	N	N	24	N	N
150	20240805	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2695	-200	5	-6.91	263013175	96372	212.39	2890	2890	2645	3760	2030	2895	2729.15	0.61	-6160	3078	2986	2893	2801	2708	2940	2755	914	865	2500	1960	5	1	36574394	986	-299.44	0.97	12	0.26	-9.00	2788.00	4900	20230919	-45.00	2640	20240223	2.08	4600	-41.41	20240502	2640	2.08	20240223	4900	-45.00	20230919	759	255.07	20230808	0.36	N	011690	2500	914 억	223012	N	N	24	N	N
151	20240805	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2750	-145	5	-5.01	138832420	50158	110.54	2890	2890	2720	3760	2030	2895	2767.90	0.61	-9846	3078	2986	2893	2801	2708	2940	2755	914	865	2500	1960	5	1	36574394	1006	-305.56	0.99	12	0.14	-9.00	2788.00	4900	20230919	-43.88	2640	20240223	4.17	4600	-40.22	20240502	2640	4.17	20240223	4900	-43.88	20230919	759	262.32	20230808	0.36	N	011690	2500	914 억	223012	N	N	24	N	N
152	20240805	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2795	-100	5	-3.45	67945330	24399	53.77	2890	2890	2760	3760	2030	2895	2784.76	0.61	-11733	3078	2986	2893	2801	2708	2940	2755	914	865	2500	1960	5	1	36574394	1022	-310.56	1.00	12	0.07	-9.00	2788.00	4900	20230919	-42.96	2640	20240223	5.87	4600	-39.24	20240502	2640	5.87	20240223	4900	-42.96	20230919	759	268.25	20230808	0.36	N	011690	2500	914 억	223012	N	N	24	N	N
153	20240805	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2875	-20	5	-0.69	1115100	386	0.85	2890	2890	2875	3760	2030	2895	2888.86	0.61	-16	3078	2986	2893	2801	2708	2940	2755	914	865	2500	1960	5	1	36574394	1052	-319.44	1.03	12	0.00	-9.00	2788.00	4900	20230919	-41.33	2640	20240223	8.90	4600	-37.50	20240502	2640	8.90	20240223	4900	-41.33	20230919	759	278.79	20230808	0.36	N	011690	2500	914 억	223012	N	N	24	N	N
154	20240802	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2895	-100	5	-3.34	128860325	45168	129.85	2985	2985	2800	3890	2100	2995	2852.90	0.63	-8099	3075	3035	2970	2930	2865	3055	2950	914	895	2500	2030	5	1	36574394	1059	-321.67	1.04	12	0.12	-9.00	2788.00	4900	20230919	-40.92	2640	20240223	9.66	4600	-37.07	20240502	2640	9.66	20240223	4900	-40.92	20230919	759	281.42	20230808	0.35	N	011690	2500	914 억	231168	N	N	24	N	N
155	20240802	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	-125	5	-4.17	114059280	40016	115.04	2985	2985	2800	3890	2100	2995	2850.33	0.63	-6249	3075	3035	2970	2930	2865	3055	2950	914	895	2500	2030	5	1	36574394	1050	-318.89	1.03	12	0.11	-9.00	2788.00	4900	20230919	-41.43	2640	20240223	8.71	4600	-37.61	20240502	2640	8.71	20240223	4900	-41.43	20230919	759	278.13	20230808	0.35	N	011690	2500	914 억	231168	N	N	44	N	N
156	20240802	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2855	-140	5	-4.67	40452190	13987	40.21	2985	2985	2800	3890	2100	2995	2892.10	0.63	-7885	3075	3035	2970	2930	2865	3055	2950	914	895	2500	2030	5	1	36574394	1044	-317.22	1.02	12	0.04	-9.00	2788.00	4900	20230919	-41.73	2640	20240223	8.14	4600	-37.93	20240502	2640	8.14	20240223	4900	-41.73	20230919	759	276.15	20230808	0.35	N	011690	2500	914 억	231168	N	N	44	N	N
157	20240802	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2895	-100	5	-3.34	30970280	10681	30.71	2985	2985	2800	3890	2100	2995	2899.53	0.63	-4724	3075	3035	2970	2930	2865	3055	2950	914	895	2500	2030	5	1	36574394	1059	-321.67	1.04	12	0.03	-9.00	2788.00	4900	20230919	-40.92	2640	20240223	9.66	4600	-37.07	20240502	2640	9.66	20240223	4900	-40.92	20230919	759	281.42	20230808	0.35	N	011690	2500	914 억	231168	N	N	44	N	N
158	20240802	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2880	-115	5	-3.84	25752330	8881	25.53	2985	2985	2800	3890	2100	2995	2899.67	0.63	-3554	3075	3035	2970	2930	2865	3055	2950	914	895	2500	2030	5	1	36574394	1053	-320.00	1.03	12	0.02	-9.00	2788.00	4900	20230919	-41.22	2640	20240223	9.09	4600	-37.39	20240502	2640	9.09	20240223	4900	-41.22	20230919	759	279.45	20230808	0.35	N	011690	2500	914 억	231168	N	N	44	N	N
159	20240802	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2915	-80	5	-2.67	14412215	4917	14.14	2985	2985	2900	3890	2100	2995	2931.05	0.63	-2422	3075	3035	2970	2930	2865	3055	2950	914	895	2500	2030	5	1	36574394	1066	-323.89	1.05	12	0.01	-9.00	2788.00	4900	20230919	-40.51	2640	20240223	10.42	4600	-36.63	20240502	2640	10.42	20240223	4900	-40.51	20230919	759	284.06	20230808	0.35	N	011690	2500	914 억	231168	N	N	44	N	N
160	20240802	100234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2920	-75	5	-2.50	12617155	4301	12.36	2985	2985	2900	3890	2100	2995	2933.48	0.63	-2421	3075	3035	2970	2930	2865	3055	2950	914	895	2500	2030	5	1	36574394	1068	-324.44	1.05	12	0.01	-9.00	2788.00	4900	20230919	-40.41	2640	20240223	10.61	4600	-36.52	20240502	2640	10.61	20240223	4900	-40.41	20230919	759	284.72	20230808	0.35	N	011690	2500	914 억	231168	N	N	44	N	N
161	20240802	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2980	-15	5	-0.50	823750	276	0.79	2985	2985	2980	3890	2100	2995	2984.45	0.63	-36	3075	3035	2970	2930	2865	3055	2950	914	895	2500	2030	5	1	36574394	1090	-331.11	1.07	12	0.00	-9.00	2788.00	4900	20230919	-39.18	2640	20240223	12.88	4600	-35.22	20240502	2640	12.88	20240223	4900	-39.18	20230919	759	292.62	20230808	0.35	N	011690	2500	914 억	231168	N	N	44	N	N
162	20240801	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2995	75	2	2.57	101899575	34785	72.68	2960	3010	2905	3795	2045	2920	2929.41	0.59	17338	3080	3000	2940	2860	2800	2970	2830	914	875	2500	1980	5	1	36574394	1095	-332.78	1.07	12	0.10	-9.00	2788.00	4900	20230919	-38.88	2640	20240223	13.45	4600	-34.89	20240502	2640	13.45	20240223	4900	-38.88	20230919	759	294.60	20230808	0.37	N	011690	2500	914 억	217210	N	N	44	N	N
163	20240801	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3005	85	2	2.91	98874595	33774	70.57	2960	3010	2905	3795	2045	2920	2927.54	0.59	17271	3080	3000	2940	2860	2800	2970	2830	914	875	2500	1980	5	1	36574394	1099	-333.89	1.08	12	0.09	-9.00	2788.00	4900	20230919	-38.67	2640	20240223	13.83	4600	-34.67	20240502	2640	13.83	20240223	4900	-38.67	20230919	759	295.92	20230808	0.37	N	011690	2500	914 억	217210	N	N	33	N	N
164	20240801	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2920	0	3	0.00	32415760	11081	23.15	2960	2965	2905	3795	2045	2920	2925.35	0.59	-66	3080	3000	2940	2860	2800	2970	2830	914	875	2500	1980	5	1	36574394	1068	-324.44	1.05	12	0.03	-9.00	2788.00	4900	20230919	-40.41	2640	20240223	10.61	4600	-36.52	20240502	2640	10.61	20240223	4900	-40.41	20230919	759	284.72	20230808	0.37	N	011690	2500	914 억	217210	N	N	33	N	N
165	20240801	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2910	-10	5	-0.34	25783295	8806	18.40	2960	2965	2905	3795	2045	2920	2927.92	0.59	-1559	3080	3000	2940	2860	2800	2970	2830	914	875	2500	1980	5	1	36574394	1064	-323.33	1.04	12	0.02	-9.00	2788.00	4900	20230919	-40.61	2640	20240223	10.23	4600	-36.74	20240502	2640	10.23	20240223	4900	-40.61	20230919	759	283.40	20230808	0.37	N	011690	2500	914 억	217210	N	N	33	N	N
166	20240801	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2940	20	2	0.68	20435190	6972	14.57	2960	2965	2915	3795	2045	2920	2931.04	0.59	-565	3080	3000	2940	2860	2800	2970	2830	914	875	2500	1980	5	1	36574394	1075	-326.67	1.05	12	0.02	-9.00	2788.00	4900	20230919	-40.00	2640	20240223	11.36	4600	-36.09	20240502	2640	11.36	20240223	4900	-40.00	20230919	759	287.35	20230808	0.37	N	011690	2500	914 억	217210	N	N	33	N	N
167	20240801	110236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2945	25	2	0.86	17239260	5878	12.28	2960	2965	2915	3795	2045	2920	2932.84	0.59	43	3080	3000	2940	2860	2800	2970	2830	914	875	2500	1980	5	1	36574394	1077	-327.22	1.06	12	0.02	-9.00	2788.00	4900	20230919	-39.90	2640	20240223	11.55	4600	-35.98	20240502	2640	11.55	20240223	4900	-39.90	20230919	759	288.01	20230808	0.37	N	011690	2500	914 억	217210	N	N	33	N	N
168	20240801	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	30	2	1.03	15843820	5403	11.29	2960	2965	2915	3795	2045	2920	2932.41	0.59	362	3080	3000	2940	2860	2800	2970	2830	914	875	2500	1980	5	1	36574394	1079	-327.78	1.06	12	0.01	-9.00	2788.00	4900	20230919	-39.80	2640	20240223	11.74	4600	-35.87	20240502	2640	11.74	20240223	4900	-39.80	20230919	759	288.67	20230808	0.37	N	011690	2500	914 억	217210	N	N	33	N	N
169	20240801	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	35	2	1.20	2021695	688	1.44	2960	2960	2920	3795	2045	2920	2938.51	0.59	-500	3080	3000	2940	2860	2800	2970	2830	914	875	2500	1980	5	1	36574394	1081	-328.33	1.06	12	0.00	-9.00	2788.00	4900	20230919	-39.69	2640	20240223	11.93	4600	-35.76	20240502	2640	11.93	20240223	4900	-39.69	20230919	759	289.33	20230808	0.37	N	011690	2500	914 억	217210	N	N	33	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History