KissMeData/011930/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1676	4	2	0.24	697954739	416613	98.51	1672	1687	1667	2170	1171	1672	1675.31	4.14	-18681	1724	1697	1678	1651	1632	1711	1665	1030	498	500	1230	1	1	205848151	3450	21.22	1.40	12	0.20	79.00	1196.00	3080	20230825	-45.58	1489	20240805	12.56	2590	-35.29	20240405	1489	12.56	20240805	3025	-44.60	20230901	1489	12.56	20240805	3.34	N	011930	500	1030 억	8518450	N	N	1236	N	N
3	20240830	150300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1679	7	2	0.42	635783582	379522	89.74	1672	1687	1667	2170	1171	1672	1675.22	4.14	-23315	1724	1697	1678	1651	1632	1711	1665	1030	498	500	1230	1	1	205848151	3456	21.25	1.40	12	0.18	79.00	1196.00	3080	20230825	-45.49	1489	20240805	12.76	2590	-35.17	20240405	1489	12.76	20240805	3025	-44.50	20230901	1489	12.76	20240805	3.34	N	011930	500	1030 억	8518450	N	N	3	N	N
4	20240830	140300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1670	-2	5	-0.12	495077320	295397	69.85	1672	1687	1667	2170	1171	1672	1675.97	4.14	-47352	1724	1697	1678	1651	1632	1711	1665	1030	498	500	1230	1	1	205848151	3438	21.14	1.40	12	0.14	79.00	1196.00	3080	20230825	-45.78	1489	20240805	12.16	2590	-35.52	20240405	1489	12.16	20240805	3025	-44.79	20230901	1489	12.16	20240805	3.34	N	011930	500	1030 억	8518450	N	N	3	N	N
5	20240830	130259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1667	-5	5	-0.30	436270652	260188	61.52	1672	1687	1667	2170	1171	1672	1676.75	4.14	-44664	1724	1697	1678	1651	1632	1711	1665	1030	498	500	1230	1	1	205848151	3431	21.10	1.39	12	0.13	79.00	1196.00	3080	20230825	-45.88	1489	20240805	11.95	2590	-35.64	20240405	1489	11.95	20240805	3025	-44.89	20230901	1489	11.95	20240805	3.34	N	011930	500	1030 억	8518450	N	N	3	N	N
6	20240830	120300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1675	3	2	0.18	284174867	169214	40.01	1672	1687	1672	2170	1171	1672	1679.38	4.14	-37441	1724	1697	1678	1651	1632	1711	1665	1030	498	500	1230	1	1	205848151	3448	21.20	1.40	12	0.08	79.00	1196.00	3080	20230825	-45.62	1489	20240805	12.49	2590	-35.33	20240405	1489	12.49	20240805	3025	-44.63	20230901	1489	12.49	20240805	3.34	N	011930	500	1030 억	8518450	N	N	3	N	N
7	20240830	110300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1680	8	2	0.48	226602319	134890	31.90	1672	1687	1672	2170	1171	1672	1679.91	4.14	-25323	1724	1697	1678	1651	1632	1711	1665	1030	498	500	1230	1	1	205848151	3458	21.27	1.40	12	0.07	79.00	1196.00	3080	20230825	-45.45	1489	20240805	12.83	2590	-35.14	20240405	1489	12.83	20240805	3025	-44.46	20230901	1489	12.83	20240805	3.34	N	011930	500	1030 억	8518450	N	N	3	N	N
8	20240830	100302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1682	10	2	0.60	128593003	76592	18.11	1672	1687	1672	2170	1171	1672	1678.94	4.14	250	1724	1697	1678	1651	1632	1711	1665	1030	498	500	1230	1	1	205848151	3462	21.29	1.41	12	0.04	79.00	1196.00	3080	20230825	-45.39	1489	20240805	12.96	2590	-35.06	20240405	1489	12.96	20240805	3025	-44.40	20230901	1489	12.96	20240805	3.34	N	011930	500	1030 억	8518450	N	N	3	N	N
9	20240830	090301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1672	0	3	0.00	5538471	3310	0.78	1672	1680	1672	2170	1171	1672	1673.26	4.14	499	1724	1697	1678	1651	1632	1711	1665	1030	498	500	1230	1	1	205848151	3442	21.16	1.40	12	0.00	79.00	1196.00	3080	20230825	-45.71	1489	20240805	12.29	2590	-35.44	20240405	1489	12.29	20240805	3025	-44.73	20230901	1489	12.29	20240805	3.34	N	011930	500	1030 억	8518450	N	N	3	N	N
10	20240829	160300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1672	-31	5	-1.82	704874024	420858	74.15	1670	1705	1659	2210	1193	1703	1674.83	4.14	4503	1748	1725	1712	1689	1676	1719	1683	1030	507	500	1260	1	1	205848151	3442	21.16	1.40	12	0.20	79.00	1196.00	3080	20230825	-45.71	1489	20240805	12.29	2590	-35.44	20240405	1489	12.29	20240805	3025	-44.73	20230901	1489	12.29	20240805	3.33	N	011930	500	1030 억	8517528	N	N	3	N	N
11	20240829	150302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1681	-22	5	-1.29	645722182	385542	67.93	1670	1705	1659	2210	1193	1703	1674.82	4.14	3908	1748	1725	1712	1689	1676	1719	1683	1030	507	500	1260	1	1	205848151	3460	21.28	1.41	12	0.19	79.00	1196.00	3080	20230825	-45.42	1489	20240805	12.89	2590	-35.10	20240405	1489	12.89	20240805	3025	-44.43	20230901	1489	12.89	20240805	3.33	N	011930	500	1030 억	8517528	N	N	0	N	N
12	20240829	140304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1674	-29	5	-1.70	591277643	353062	62.21	1670	1705	1659	2210	1193	1703	1674.69	4.14	2212	1748	1725	1712	1689	1676	1719	1683	1030	507	500	1260	1	1	205848151	3446	21.19	1.40	12	0.17	79.00	1196.00	3080	20230825	-45.65	1489	20240805	12.42	2590	-35.37	20240405	1489	12.42	20240805	3025	-44.66	20230901	1489	12.42	20240805	3.33	N	011930	500	1030 억	8517528	N	N	0	N	N
13	20240829	130304	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1675	-28	5	-1.64	513959627	306790	54.05	1670	1705	1659	2210	1193	1703	1675.26	4.14	-11025	1748	1725	1712	1689	1676	1719	1683	1030	507	500	1260	1	1	205848151	3448	21.20	1.40	12	0.15	79.00	1196.00	3080	20230825	-45.62	1489	20240805	12.49	2590	-35.33	20240405	1489	12.49	20240805	3025	-44.63	20230901	1489	12.49	20240805	3.33	N	011930	500	1030 억	8517528	N	N	0	N	N
14	20240829	120300	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1677	-26	5	-1.53	436435409	260473	45.89	1670	1705	1659	2210	1193	1703	1675.52	4.14	-9456	1748	1725	1712	1689	1676	1719	1683	1030	507	500	1260	1	1	205848151	3452	21.23	1.40	12	0.13	79.00	1196.00	3080	20230825	-45.55	1489	20240805	12.63	2590	-35.25	20240405	1489	12.63	20240805	3025	-44.56	20230901	1489	12.63	20240805	3.33	N	011930	500	1030 억	8517528	N	N	0	N	N
15	20240829	110305	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1679	-24	5	-1.41	364000164	217197	38.27	1670	1705	1659	2210	1193	1703	1675.87	4.14	-11522	1748	1725	1712	1689	1676	1719	1683	1030	507	500	1260	1	1	205848151	3456	21.25	1.40	12	0.11	79.00	1196.00	3080	20230825	-45.49	1489	20240805	12.76	2590	-35.17	20240405	1489	12.76	20240805	3025	-44.50	20230901	1489	12.76	20240805	3.33	N	011930	500	1030 억	8517528	N	N	0	N	N
16	20240829	100302	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1680	-23	5	-1.35	272973689	162974	28.71	1670	1705	1659	2210	1193	1703	1674.91	4.14	-22294	1748	1725	1712	1689	1676	1719	1683	1030	507	500	1260	1	1	205848151	3458	21.27	1.40	12	0.08	79.00	1196.00	3080	20230825	-45.45	1489	20240805	12.83	2590	-35.14	20240405	1489	12.83	20240805	3025	-44.46	20230901	1489	12.83	20240805	3.33	N	011930	500	1030 억	8517528	N	N	0	N	N
17	20240829	090303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1665	-38	5	-2.23	50674168	30344	5.35	1670	1692	1665	2210	1193	1703	1669.70	4.14	-1033	1748	1725	1712	1689	1676	1719	1683	1030	507	500	1260	1	1	205848151	3427	21.08	1.39	12	0.01	79.00	1196.00	3080	20230825	-45.94	1489	20240805	11.82	2590	-35.71	20240405	1489	11.82	20240805	3025	-44.96	20230901	1489	11.82	20240805	3.33	N	011930	500	1030 억	8517528	N	N	0	N	N
18	20240828	160255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1703	-27	5	-1.56	968342882	566965	165.95	1731	1735	1699	2245	1211	1730	1707.95	4.15	-20713	1758	1743	1736	1721	1714	1740	1718	1030	515	500	1280	1	1	205848151	3506	21.56	1.42	12	0.28	79.00	1196.00	3080	20230825	-44.71	1489	20240805	14.37	2590	-34.25	20240405	1489	14.37	20240805	3025	-43.70	20230901	1489	14.37	20240805	3.33	N	011930	500	1030 억	8544884	N	N	0	N	N
19	20240828	150256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1703	-27	5	-1.56	857069149	501571	146.81	1731	1735	1699	2245	1211	1730	1708.77	4.15	-30334	1758	1743	1736	1721	1714	1740	1718	1030	515	500	1280	1	1	205848151	3506	21.56	1.42	12	0.24	79.00	1196.00	3080	20230825	-44.71	1489	20240805	14.37	2590	-34.25	20240405	1489	14.37	20240805	3025	-43.70	20230901	1489	14.37	20240805	3.33	N	011930	500	1030 억	8544884	N	N	0	N	N
20	20240828	140257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1706	-24	5	-1.39	769830166	450310	131.80	1731	1735	1699	2245	1211	1730	1709.56	4.15	-32121	1758	1743	1736	1721	1714	1740	1718	1030	515	500	1280	1	1	205848151	3512	21.59	1.43	12	0.22	79.00	1196.00	3080	20230825	-44.61	1489	20240805	14.57	2590	-34.13	20240405	1489	14.57	20240805	3025	-43.60	20230901	1489	14.57	20240805	3.33	N	011930	500	1030 억	8544884	N	N	0	N	N
21	20240828	130257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1705	-25	5	-1.45	699525012	409050	119.73	1731	1735	1699	2245	1211	1730	1710.12	4.15	-36978	1758	1743	1736	1721	1714	1740	1718	1030	515	500	1280	1	1	205848151	3510	21.58	1.43	12	0.20	79.00	1196.00	3080	20230825	-44.64	1489	20240805	14.51	2590	-34.17	20240405	1489	14.51	20240805	3025	-43.64	20230901	1489	14.51	20240805	3.33	N	011930	500	1030 억	8544884	N	N	0	N	N
22	20240828	120256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1703	-27	5	-1.56	658459238	384947	112.67	1731	1735	1699	2245	1211	1730	1710.52	4.15	-35011	1758	1743	1736	1721	1714	1740	1718	1030	515	500	1280	1	1	205848151	3506	21.56	1.42	12	0.19	79.00	1196.00	3080	20230825	-44.71	1489	20240805	14.37	2590	-34.25	20240405	1489	14.37	20240805	3025	-43.70	20230901	1489	14.37	20240805	3.33	N	011930	500	1030 억	8544884	N	N	0	N	N
23	20240828	110257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1705	-25	5	-1.45	449105711	261960	76.67	1731	1735	1705	2245	1211	1730	1714.41	4.15	-30149	1758	1743	1736	1721	1714	1740	1718	1030	515	500	1280	1	1	205848151	3510	21.58	1.43	12	0.13	79.00	1196.00	3080	20230825	-44.64	1489	20240805	14.51	2590	-34.17	20240405	1489	14.51	20240805	3025	-43.64	20230901	1489	14.51	20240805	3.33	N	011930	500	1030 억	8544884	N	N	0	N	N
24	20240828	100303	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1713	-17	5	-0.98	280791930	163520	47.86	1731	1735	1705	2245	1211	1730	1717.17	4.15	-7079	1758	1743	1736	1721	1714	1740	1718	1030	515	500	1280	1	1	205848151	3526	21.68	1.43	12	0.08	79.00	1196.00	3080	20230825	-44.38	1489	20240805	15.04	2590	-33.86	20240405	1489	15.04	20240805	3025	-43.37	20230901	1489	15.04	20240805	3.33	N	011930	500	1030 억	8544884	N	N	0	N	N
25	20240828	090301	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1735	5	2	0.29	9935754	5739	1.68	1731	1735	1731	2245	1211	1730	1731.27	4.15	-1099	1758	1743	1736	1721	1714	1740	1718	1030	515	500	1280	1	1	205848151	3571	21.96	1.45	12	0.00	79.00	1196.00	3080	20230825	-43.67	1489	20240805	16.52	2590	-33.01	20240405	1489	16.52	20240805	3025	-42.64	20230901	1489	16.52	20240805	3.33	N	011930	500	1030 억	8544884	N	N	0	N	N
26	20240827	160257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1730	-11	5	-0.63	582942189	335903	60.71	1735	1751	1729	2260	1219	1741	1735.45	4.15	12730	1801	1770	1755	1724	1709	1763	1717	1030	519	500	1280	1	1	205848151	3561	21.90	1.45	12	0.16	79.00	1196.00	3080	20230825	-43.83	1489	20240805	16.19	2590	-33.20	20240405	1489	16.19	20240805	3025	-42.81	20230901	1489	16.19	20240805	3.39	N	011930	500	1030 억	8534740	N	N	3578	N	N
27	20240827	150257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1734	-7	5	-0.40	524106585	301920	54.57	1735	1751	1729	2260	1219	1741	1735.90	4.15	12443	1801	1770	1755	1724	1709	1763	1717	1030	519	500	1280	1	1	205848151	3569	21.95	1.45	12	0.15	79.00	1196.00	3080	20230825	-43.70	1489	20240805	16.45	2590	-33.05	20240405	1489	16.45	20240805	3025	-42.68	20230901	1489	16.45	20240805	3.39	N	011930	500	1030 억	8534740	N	N	3578	N	N
28	20240827	140256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1733	-8	5	-0.46	468858251	270060	48.81	1735	1751	1729	2260	1219	1741	1736.12	4.15	2868	1801	1770	1755	1724	1709	1763	1717	1030	519	500	1280	1	1	205848151	3567	21.94	1.45	12	0.13	79.00	1196.00	3080	20230825	-43.73	1489	20240805	16.39	2590	-33.09	20240405	1489	16.39	20240805	3025	-42.71	20230901	1489	16.39	20240805	3.39	N	011930	500	1030 억	8534740	N	N	3578	N	N
29	20240827	130257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1736	-5	5	-0.29	428445765	246756	44.60	1735	1751	1729	2260	1219	1741	1736.30	4.15	2515	1801	1770	1755	1724	1709	1763	1717	1030	519	500	1280	1	1	205848151	3574	21.97	1.45	12	0.12	79.00	1196.00	3080	20230825	-43.64	1489	20240805	16.59	2590	-32.97	20240405	1489	16.59	20240805	3025	-42.61	20230901	1489	16.59	20240805	3.39	N	011930	500	1030 억	8534740	N	N	3578	N	N
30	20240827	120258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1737	-4	5	-0.23	387469889	223133	40.33	1735	1751	1729	2260	1219	1741	1736.49	4.15	-1964	1801	1770	1755	1724	1709	1763	1717	1030	519	500	1280	1	1	205848151	3576	21.99	1.45	12	0.11	79.00	1196.00	3080	20230825	-43.60	1489	20240805	16.66	2590	-32.93	20240405	1489	16.66	20240805	3025	-42.58	20230901	1489	16.66	20240805	3.39	N	011930	500	1030 억	8534740	N	N	3578	N	N
31	20240827	110259	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1738	-3	5	-0.17	338546181	194930	35.23	1735	1751	1729	2260	1219	1741	1736.74	4.15	-1107	1801	1770	1755	1724	1709	1763	1717	1030	519	500	1280	1	1	205848151	3578	22.00	1.45	12	0.09	79.00	1196.00	3080	20230825	-43.57	1489	20240805	16.72	2590	-32.90	20240405	1489	16.72	20240805	3025	-42.55	20230901	1489	16.72	20240805	3.39	N	011930	500	1030 억	8534740	N	N	3578	N	N
32	20240827	100257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1733	-8	5	-0.46	243355960	140170	25.33	1735	1751	1729	2260	1219	1741	1736.13	4.15	13735	1801	1770	1755	1724	1709	1763	1717	1030	519	500	1280	1	1	205848151	3567	21.94	1.45	12	0.07	79.00	1196.00	3080	20230825	-43.73	1489	20240805	16.39	2590	-33.09	20240405	1489	16.39	20240805	3025	-42.71	20230901	1489	16.39	20240805	3.39	N	011930	500	1030 억	8534740	N	N	3578	N	N
33	20240827	090256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1740	-1	5	-0.06	26737158	15400	2.78	1735	1740	1735	2260	1219	1741	1735.98	4.15	-5402	1801	1770	1755	1724	1709	1763	1717	1030	519	500	1280	1	1	205848151	3582	22.03	1.45	12	0.01	79.00	1196.00	3080	20230825	-43.51	1489	20240805	16.86	2590	-32.82	20240405	1489	16.86	20240805	3025	-42.48	20230901	1489	16.86	20240805	3.39	N	011930	500	1030 억	8534740	N	N	3578	N	N
34	20240826	160254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1741	-22	5	-1.25	962609118	548616	95.82	1763	1786	1740	2290	1235	1763	1754.68	4.20	-105846	1802	1782	1763	1743	1724	1792	1753	1030	527	500	1300	1	1	205848151	3584	22.04	1.46	12	0.27	79.00	1196.00	3080	20230825	-43.47	1489	20240805	16.92	2590	-32.78	20240405	1489	16.92	20240805	3025	-42.45	20230901	1489	16.92	20240805	3.36	N	011930	500	1030 억	8642777	N	N	3578	N	N
35	20240826	150256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1742	-21	5	-1.19	892332014	508261	88.77	1763	1786	1740	2290	1235	1763	1755.66	4.20	-108480	1802	1782	1763	1743	1724	1792	1753	1030	527	500	1300	1	1	205848151	3586	22.05	1.46	12	0.25	79.00	1196.00	3080	20230825	-43.44	1489	20240805	16.99	2590	-32.74	20240405	1489	16.99	20240805	3025	-42.41	20230901	1489	16.99	20240805	3.36	N	011930	500	1030 억	8642777	N	N	4526	N	N
36	20240826	140256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1745	-18	5	-1.02	795485301	452693	79.06	1763	1786	1740	2290	1235	1763	1757.23	4.20	-106017	1802	1782	1763	1743	1724	1792	1753	1030	527	500	1300	1	1	205848151	3592	22.09	1.46	12	0.22	79.00	1196.00	3080	20230825	-43.34	1489	20240805	17.19	2590	-32.63	20240405	1489	17.19	20240805	3025	-42.31	20230901	1489	17.19	20240805	3.36	N	011930	500	1030 억	8642777	N	N	4526	N	N
37	20240826	130258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1746	-17	5	-0.96	752269254	427923	74.74	1763	1786	1740	2290	1235	1763	1757.95	4.20	-103752	1802	1782	1763	1743	1724	1792	1753	1030	527	500	1300	1	1	205848151	3594	22.10	1.46	12	0.21	79.00	1196.00	3080	20230825	-43.31	1489	20240805	17.26	2590	-32.59	20240405	1489	17.26	20240805	3025	-42.28	20230901	1489	17.26	20240805	3.36	N	011930	500	1030 억	8642777	N	N	4526	N	N
38	20240826	120255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1748	-15	5	-0.85	695086574	395188	69.02	1763	1786	1740	2290	1235	1763	1758.88	4.20	-102179	1802	1782	1763	1743	1724	1792	1753	1030	527	500	1300	1	1	205848151	3598	22.13	1.46	12	0.19	79.00	1196.00	3080	20230825	-43.25	1489	20240805	17.39	2590	-32.51	20240405	1489	17.39	20240805	3025	-42.21	20230901	1489	17.39	20240805	3.36	N	011930	500	1030 억	8642777	N	N	4526	N	N
39	20240826	110256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1754	-9	5	-0.51	569292741	323381	56.48	1763	1786	1740	2290	1235	1763	1760.44	4.20	-97259	1802	1782	1763	1743	1724	1792	1753	1030	527	500	1300	1	1	205848151	3611	22.20	1.47	12	0.16	79.00	1196.00	3080	20230825	-43.05	1489	20240805	17.80	2590	-32.28	20240405	1489	17.80	20240805	3025	-42.02	20230901	1489	17.80	20240805	3.36	N	011930	500	1030 억	8642777	N	N	4526	N	N
40	20240826	100256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1763	0	3	0.00	487569760	276755	48.34	1763	1786	1740	2290	1235	1763	1761.74	4.20	-81931	1802	1782	1763	1743	1724	1792	1753	1030	527	500	1300	1	1	205848151	3629	22.32	1.47	12	0.13	79.00	1196.00	3080	20230825	-42.76	1489	20240805	18.40	2590	-31.93	20240405	1489	18.40	20240805	3025	-41.72	20230901	1489	18.40	20240805	3.36	N	011930	500	1030 억	8642777	N	N	4526	N	N
41	20240826	090255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1772	9	2	0.51	89489312	50524	8.82	1763	1786	1763	2290	1235	1763	1771.22	4.20	-1907	1802	1782	1763	1743	1724	1792	1753	1030	527	500	1300	1	1	205848151	3648	22.43	1.48	12	0.02	79.00	1196.00	3080	20230825	-42.47	1489	20240805	19.01	2590	-31.58	20240405	1489	19.01	20240805	3025	-41.42	20230901	1489	19.01	20240805	3.36	N	011930	500	1030 억	8642777	N	N	4526	N	N
42	20240823	160256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1763	0	3	0.00	1001419302	567565	88.76	1745	1783	1744	2290	1235	1763	1764.42	4.18	39750	1817	1789	1776	1748	1735	1783	1742	1030	527	500	1300	1	1	205848151	3629	22.32	1.47	12	0.28	79.00	1196.00	3080	20230825	-42.76	1489	20240805	18.40	2590	-31.93	20240405	1489	18.40	20240805	3080	-42.76	20230825	1489	18.40	20240805	3.37	N	011930	500	1030 억	8597262	N	N	4526	N	N
43	20240823	150256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1764	1	2	0.06	934923487	529859	82.87	1745	1783	1744	2290	1235	1763	1764.48	4.18	39908	1817	1789	1776	1748	1735	1783	1742	1030	527	500	1300	1	1	205848151	3631	22.33	1.47	12	0.26	79.00	1196.00	3080	20230825	-42.73	1489	20240805	18.47	2590	-31.89	20240405	1489	18.47	20240805	3080	-42.73	20230825	1489	18.47	20240805	3.37	N	011930	500	1030 억	8597262	N	N	200	N	N
44	20240823	140257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1765	2	2	0.11	843495452	477943	74.75	1745	1783	1744	2290	1235	1763	1764.85	4.18	25190	1817	1789	1776	1748	1735	1783	1742	1030	527	500	1300	1	1	205848151	3633	22.34	1.48	12	0.23	79.00	1196.00	3080	20230825	-42.69	1489	20240805	18.54	2590	-31.85	20240405	1489	18.54	20240805	3080	-42.69	20230825	1489	18.54	20240805	3.37	N	011930	500	1030 억	8597262	N	N	200	N	N
45	20240823	130255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1768	5	2	0.28	787500553	446201	69.78	1745	1783	1744	2290	1235	1763	1764.90	4.18	25768	1817	1789	1776	1748	1735	1783	1742	1030	527	500	1300	1	1	205848151	3639	22.38	1.48	12	0.22	79.00	1196.00	3080	20230825	-42.60	1489	20240805	18.74	2590	-31.74	20240405	1489	18.74	20240805	3080	-42.60	20230825	1489	18.74	20240805	3.37	N	011930	500	1030 억	8597262	N	N	200	N	N
46	20240823	120255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1773	10	2	0.57	698698255	395920	61.92	1745	1783	1744	2290	1235	1763	1764.75	4.18	18107	1817	1789	1776	1748	1735	1783	1742	1030	527	500	1300	1	1	205848151	3650	22.44	1.48	12	0.19	79.00	1196.00	3080	20230825	-42.44	1489	20240805	19.07	2590	-31.54	20240405	1489	19.07	20240805	3080	-42.44	20230825	1489	19.07	20240805	3.37	N	011930	500	1030 억	8597262	N	N	200	N	N
47	20240823	110255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1760	-3	5	-0.17	448484935	254776	39.85	1745	1779	1744	2290	1235	1763	1760.31	4.18	21355	1817	1789	1776	1748	1735	1783	1742	1030	527	500	1300	1	1	205848151	3623	22.28	1.47	12	0.12	79.00	1196.00	3080	20230825	-42.86	1489	20240805	18.20	2590	-32.05	20240405	1489	18.20	20240805	3080	-42.86	20230825	1489	18.20	20240805	3.37	N	011930	500	1030 억	8597262	N	N	200	N	N
48	20240823	100255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1758	-5	5	-0.28	252547548	143908	22.51	1745	1771	1744	2290	1235	1763	1754.92	4.18	22186	1817	1789	1776	1748	1735	1783	1742	1030	527	500	1300	1	1	205848151	3619	22.25	1.47	12	0.07	79.00	1196.00	3080	20230825	-42.92	1489	20240805	18.07	2590	-32.12	20240405	1489	18.07	20240805	3080	-42.92	20230825	1489	18.07	20240805	3.37	N	011930	500	1030 억	8597262	N	N	200	N	N
49	20240823	090256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1745	-18	5	-1.02	21378871	12240	1.91	1745	1756	1744	2290	1235	1763	1746.61	4.18	-1417	1817	1789	1776	1748	1735	1783	1742	1030	527	500	1300	1	1	205848151	3592	22.09	1.46	12	0.01	79.00	1196.00	3080	20230825	-43.34	1489	20240805	17.19	2590	-32.63	20240405	1489	17.19	20240805	3080	-43.34	20230825	1489	17.19	20240805	3.37	N	011930	500	1030 억	8597262	N	N	200	N	N
50	20240822	160254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1763	-23	5	-1.29	1124824712	634526	66.27	1785	1804	1763	2320	1251	1786	1772.74	4.23	-114938	1854	1819	1796	1761	1738	1808	1750	1030	534	500	1320	1	1	205848151	3629	22.32	1.47	12	0.31	79.00	1196.00	3080	20230825	-42.76	1489	20240805	18.40	2590	-31.93	20240405	1489	18.40	20240805	3080	-42.76	20230825	1489	18.40	20240805	3.40	N	011930	500	1030 억	8714220	N	N	200	N	N
51	20240822	150255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1768	-18	5	-1.01	976212111	550270	57.47	1785	1804	1765	2320	1251	1786	1774.06	4.23	-113550	1854	1819	1796	1761	1738	1808	1750	1030	534	500	1320	1	1	205848151	3639	22.38	1.48	12	0.27	79.00	1196.00	3080	20230825	-42.60	1489	20240805	18.74	2590	-31.74	20240405	1489	18.74	20240805	3080	-42.60	20230825	1489	18.74	20240805	3.40	N	011930	500	1030 억	8714220	N	N	13588	N	N
52	20240822	140257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1773	-13	5	-0.73	896917917	505433	52.79	1785	1804	1765	2320	1251	1786	1774.55	4.23	-108372	1854	1819	1796	1761	1738	1808	1750	1030	534	500	1320	1	1	205848151	3650	22.44	1.48	12	0.25	79.00	1196.00	3080	20230825	-42.44	1489	20240805	19.07	2590	-31.54	20240405	1489	19.07	20240805	3080	-42.44	20230825	1489	19.07	20240805	3.40	N	011930	500	1030 억	8714220	N	N	13588	N	N
53	20240822	130255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1767	-19	5	-1.06	799788852	450490	47.05	1785	1804	1765	2320	1251	1786	1775.37	4.23	-102025	1854	1819	1796	1761	1738	1808	1750	1030	534	500	1320	1	1	205848151	3637	22.37	1.48	12	0.22	79.00	1196.00	3080	20230825	-42.63	1489	20240805	18.67	2590	-31.78	20240405	1489	18.67	20240805	3080	-42.63	20230825	1489	18.67	20240805	3.40	N	011930	500	1030 억	8714220	N	N	13588	N	N
54	20240822	120258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1769	-17	5	-0.95	630414967	354626	37.04	1785	1804	1766	2320	1251	1786	1777.69	4.23	-92507	1854	1819	1796	1761	1738	1808	1750	1030	534	500	1320	1	1	205848151	3641	22.39	1.48	12	0.17	79.00	1196.00	3080	20230825	-42.56	1489	20240805	18.80	2590	-31.70	20240405	1489	18.80	20240805	3080	-42.56	20230825	1489	18.80	20240805	3.40	N	011930	500	1030 억	8714220	N	N	13588	N	N
55	20240822	110255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1774	-12	5	-0.67	504923329	283692	29.63	1785	1804	1770	2320	1251	1786	1779.83	4.23	-54331	1854	1819	1796	1761	1738	1808	1750	1030	534	500	1320	1	1	205848151	3652	22.46	1.48	12	0.14	79.00	1196.00	3080	20230825	-42.40	1489	20240805	19.14	2590	-31.51	20240405	1489	19.14	20240805	3080	-42.40	20230825	1489	19.14	20240805	3.40	N	011930	500	1030 억	8714220	N	N	13588	N	N
56	20240822	100255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1773	-13	5	-0.73	363636133	203980	21.30	1785	1804	1771	2320	1251	1786	1782.70	4.23	-37019	1854	1819	1796	1761	1738	1808	1750	1030	534	500	1320	1	1	205848151	3650	22.44	1.48	12	0.10	79.00	1196.00	3080	20230825	-42.44	1489	20240805	19.07	2590	-31.54	20240405	1489	19.07	20240805	3080	-42.44	20230825	1489	19.07	20240805	3.40	N	011930	500	1030 억	8714220	N	N	13588	N	N
57	20240822	090254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1791	5	2	0.28	27922209	15650	1.63	1785	1791	1779	2320	1251	1786	1784.15	4.23	3683	1854	1819	1796	1761	1738	1808	1750	1030	534	500	1320	1	1	205848151	3687	22.67	1.50	12	0.01	79.00	1196.00	3080	20230825	-41.85	1489	20240805	20.28	2590	-30.85	20240405	1489	20.28	20240805	3080	-41.85	20230825	1489	20.28	20240805	3.40	N	011930	500	1030 억	8714220	N	N	13588	N	N
58	20240821	160254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1786	-25	5	-1.38	1657282880	925870	47.23	1811	1831	1773	2350	1268	1811	1789.95	4.33	-185263	1885	1848	1808	1771	1731	1866	1789	1030	539	500	1340	1	1	205848151	3676	22.61	1.49	12	0.45	79.00	1196.00	3080	20230825	-42.01	1489	20240805	19.95	2590	-31.04	20240405	1489	19.95	20240805	3080	-42.01	20230825	1489	19.95	20240805	3.38	N	011930	500	1030 억	8906059	N	N	13573	N	N
59	20240821	150257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1784	-27	5	-1.49	1530522877	854818	43.60	1811	1831	1773	2350	1268	1811	1790.45	4.33	-190864	1885	1848	1808	1771	1731	1866	1789	1030	539	500	1340	1	1	205848151	3672	22.58	1.49	12	0.42	79.00	1196.00	3080	20230825	-42.08	1489	20240805	19.81	2590	-31.12	20240405	1489	19.81	20240805	3080	-42.08	20230825	1489	19.81	20240805	3.38	N	011930	500	1030 억	8906059	N	N	7052	N	N
60	20240821	140254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1776	-35	5	-1.93	1403157292	783378	39.96	1811	1831	1773	2350	1268	1811	1791.14	4.33	-196089	1885	1848	1808	1771	1731	1866	1789	1030	539	500	1340	1	1	205848151	3656	22.48	1.48	12	0.38	79.00	1196.00	3080	20230825	-42.34	1489	20240805	19.27	2590	-31.43	20240405	1489	19.27	20240805	3080	-42.34	20230825	1489	19.27	20240805	3.38	N	011930	500	1030 억	8906059	N	N	7052	N	N
61	20240821	130254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1775	-36	5	-1.99	1301971892	726456	37.05	1811	1831	1773	2350	1268	1811	1792.20	4.33	-178399	1885	1848	1808	1771	1731	1866	1789	1030	539	500	1340	1	1	205848151	3654	22.47	1.48	12	0.35	79.00	1196.00	3080	20230825	-42.37	1489	20240805	19.21	2590	-31.47	20240405	1489	19.21	20240805	3080	-42.37	20230825	1489	19.21	20240805	3.38	N	011930	500	1030 억	8906059	N	N	7052	N	N
62	20240821	120258	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1778	-33	5	-1.82	1151565429	641825	32.74	1811	1831	1773	2350	1268	1811	1794.18	4.33	-162837	1885	1848	1808	1771	1731	1866	1789	1030	539	500	1340	1	1	205848151	3660	22.51	1.49	12	0.31	79.00	1196.00	3080	20230825	-42.27	1489	20240805	19.41	2590	-31.35	20240405	1489	19.41	20240805	3080	-42.27	20230825	1489	19.41	20240805	3.38	N	011930	500	1030 억	8906059	N	N	7052	N	N
63	20240821	110254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1785	-26	5	-1.44	852738924	473766	24.17	1811	1831	1782	2350	1268	1811	1799.90	4.33	-52153	1885	1848	1808	1771	1731	1866	1789	1030	539	500	1340	1	1	205848151	3674	22.59	1.49	12	0.23	79.00	1196.00	3080	20230825	-42.05	1489	20240805	19.88	2590	-31.08	20240405	1489	19.88	20240805	3080	-42.05	20230825	1489	19.88	20240805	3.38	N	011930	500	1030 억	8906059	N	N	7052	N	N
64	20240821	100257	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1801	-10	5	-0.55	643247711	356570	18.19	1811	1831	1785	2350	1268	1811	1803.97	4.33	-21838	1885	1848	1808	1771	1731	1866	1789	1030	539	500	1340	1	1	205848151	3707	22.80	1.51	12	0.17	79.00	1196.00	3080	20230825	-41.53	1489	20240805	20.95	2590	-30.46	20240405	1489	20.95	20240805	3080	-41.53	20230825	1489	20.95	20240805	3.38	N	011930	500	1030 억	8906059	N	N	7052	N	N
65	20240821	090254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1812	1	2	0.06	100827568	55417	2.83	1811	1831	1806	2350	1268	1811	1819.56	4.33	-28771	1885	1848	1808	1771	1731	1866	1789	1030	539	500	1340	1	1	205848151	3730	22.94	1.52	12	0.03	79.00	1196.00	3080	20230825	-41.17	1489	20240805	21.69	2590	-30.04	20240405	1489	21.69	20240805	3080	-41.17	20230825	1489	21.69	20240805	3.38	N	011930	500	1030 억	8906059	N	N	7052	N	N
66	20240820	160251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1811	59	2	3.37	3542347267	1947867	218.12	1770	1845	1768	2275	1227	1752	1818.60	4.27	121686	1820	1786	1764	1730	1708	1775	1719	1030	523	500	1290	1	1	205848151	3728	22.92	1.51	12	0.95	79.00	1196.00	3080	20230825	-41.20	1489	20240805	21.63	2590	-30.08	20240405	1489	21.63	20240805	3080	-41.20	20230825	1489	21.63	20240805	3.37	N	011930	500	1030 억	8783066	N	N	7052	N	N
67	20240820	150255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1820	68	2	3.88	3387810131	1862679	208.58	1770	1845	1768	2275	1227	1752	1818.79	4.27	112151	1820	1786	1764	1730	1708	1775	1719	1030	523	500	1290	1	1	205848151	3746	23.04	1.52	12	0.90	79.00	1196.00	3080	20230825	-40.91	1489	20240805	22.23	2590	-29.73	20240405	1489	22.23	20240805	3080	-40.91	20230825	1489	22.23	20240805	3.37	N	011930	500	1030 억	8783066	N	N	2262	N	N
68	20240820	140255	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1819	67	2	3.82	3250427577	1787209	200.13	1770	1845	1768	2275	1227	1752	1818.72	4.27	99855	1820	1786	1764	1730	1708	1775	1719	1030	523	500	1290	1	1	205848151	3744	23.03	1.52	12	0.87	79.00	1196.00	3080	20230825	-40.94	1489	20240805	22.16	2590	-29.77	20240405	1489	22.16	20240805	3080	-40.94	20230825	1489	22.16	20240805	3.37	N	011930	500	1030 억	8783066	N	N	2262	N	N
69	20240820	130254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1823	71	2	4.05	3072348843	1689520	189.19	1770	1845	1768	2275	1227	1752	1818.48	4.27	61012	1820	1786	1764	1730	1708	1775	1719	1030	523	500	1290	1	1	205848151	3753	23.08	1.52	12	0.82	79.00	1196.00	3080	20230825	-40.81	1489	20240805	22.43	2590	-29.61	20240405	1489	22.43	20240805	3080	-40.81	20230825	1489	22.43	20240805	3.37	N	011930	500	1030 억	8783066	N	N	2262	N	N
70	20240820	120254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1824	72	2	4.11	2846465261	1565723	175.33	1770	1845	1768	2275	1227	1752	1817.99	4.27	19853	1820	1786	1764	1730	1708	1775	1719	1030	523	500	1290	1	1	205848151	3755	23.09	1.53	12	0.76	79.00	1196.00	3080	20230825	-40.78	1489	20240805	22.50	2590	-29.58	20240405	1489	22.50	20240805	3080	-40.78	20230825	1489	22.50	20240805	3.37	N	011930	500	1030 억	8783066	N	N	2262	N	N
71	20240820	110254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1838	86	2	4.91	2479402417	1365165	152.87	1770	1845	1768	2275	1227	1752	1816.19	4.27	28953	1820	1786	1764	1730	1708	1775	1719	1030	523	500	1290	1	1	205848151	3783	23.27	1.54	12	0.66	79.00	1196.00	3080	20230825	-40.32	1489	20240805	23.44	2590	-29.03	20240405	1489	23.44	20240805	3080	-40.32	20230825	1489	23.44	20240805	3.37	N	011930	500	1030 억	8783066	N	N	2262	N	N
72	20240820	100252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1808	56	2	3.20	1800163373	991466	111.02	1770	1845	1768	2275	1227	1752	1815.66	4.27	-28172	1820	1786	1764	1730	1708	1775	1719	1030	523	500	1290	1	1	205848151	3722	22.89	1.51	12	0.48	79.00	1196.00	3080	20230825	-41.30	1489	20240805	21.42	2590	-30.19	20240405	1489	21.42	20240805	3080	-41.30	20230825	1489	21.42	20240805	3.37	N	011930	500	1030 억	8783066	N	N	2262	N	N
73	20240820	090253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1784	32	2	1.83	103728819	58351	6.53	1770	1787	1768	2275	1227	1752	1777.69	4.27	30230	1820	1786	1764	1730	1708	1775	1719	1030	523	500	1290	1	1	205848151	3672	22.58	1.49	12	0.03	79.00	1196.00	3080	20230825	-42.08	1489	20240805	19.81	2590	-31.12	20240405	1489	19.81	20240805	3080	-42.08	20230825	1489	19.81	20240805	3.37	N	011930	500	1030 억	8783066	N	N	2262	N	N
74	20240819	160251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1752	2	2	0.11	1531795570	868794	118.55	1761	1798	1742	2275	1225	1750	1763.15	4.33	-136953	1814	1782	1760	1728	1706	1771	1717	1030	525	500	1290	1	1	205848151	3606	22.18	1.46	12	0.42	79.00	1196.00	3080	20230825	-43.12	1489	20240805	17.66	2590	-32.36	20240405	1489	17.66	20240805	3080	-43.12	20230825	1489	17.66	20240805	3.37	N	011930	500	1030 억	8922299	N	N	2262	N	N
75	20240819	150251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1761	11	2	0.63	1442135105	817753	111.59	1761	1798	1742	2275	1225	1750	1763.54	4.33	-131646	1814	1782	1760	1728	1706	1771	1717	1030	525	500	1290	1	1	205848151	3625	22.29	1.47	12	0.40	79.00	1196.00	3080	20230825	-42.82	1489	20240805	18.27	2590	-32.01	20240405	1489	18.27	20240805	3080	-42.82	20230825	1489	18.27	20240805	3.37	N	011930	500	1030 억	8922299	N	N	1319	N	N
76	20240819	140252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1772	22	2	1.26	1175816417	666907	91.00	1761	1798	1742	2275	1225	1750	1763.09	4.33	-106887	1814	1782	1760	1728	1706	1771	1717	1030	525	500	1290	1	1	205848151	3648	22.43	1.48	12	0.32	79.00	1196.00	3080	20230825	-42.47	1489	20240805	19.01	2590	-31.58	20240405	1489	19.01	20240805	3080	-42.47	20230825	1489	19.01	20240805	3.37	N	011930	500	1030 억	8922299	N	N	1319	N	N
77	20240819	130252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1750	0	3	0.00	645711868	367609	50.16	1761	1780	1742	2275	1225	1750	1756.52	4.33	-53329	1814	1782	1760	1728	1706	1771	1717	1030	525	500	1290	1	1	205848151	3602	22.15	1.46	12	0.18	79.00	1196.00	3080	20230825	-43.18	1489	20240805	17.53	2590	-32.43	20240405	1489	17.53	20240805	3080	-43.18	20230825	1489	17.53	20240805	3.37	N	011930	500	1030 억	8922299	N	N	1319	N	N
78	20240819	120251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1758	8	2	0.46	564974406	321590	43.88	1761	1780	1742	2275	1225	1750	1756.82	4.33	-44877	1814	1782	1760	1728	1706	1771	1717	1030	525	500	1290	1	1	205848151	3619	22.25	1.47	12	0.16	79.00	1196.00	3080	20230825	-42.92	1489	20240805	18.07	2590	-32.12	20240405	1489	18.07	20240805	3080	-42.92	20230825	1489	18.07	20240805	3.37	N	011930	500	1030 억	8922299	N	N	1319	N	N
79	20240819	110252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1758	8	2	0.46	483095746	274877	37.51	1761	1780	1742	2275	1225	1750	1757.50	4.33	-33053	1814	1782	1760	1728	1706	1771	1717	1030	525	500	1290	1	1	205848151	3619	22.25	1.47	12	0.13	79.00	1196.00	3080	20230825	-42.92	1489	20240805	18.07	2590	-32.12	20240405	1489	18.07	20240805	3080	-42.92	20230825	1489	18.07	20240805	3.37	N	011930	500	1030 억	8922299	N	N	1319	N	N
80	20240819	100252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1758	8	2	0.46	312661035	177434	24.21	1761	1780	1749	2275	1225	1750	1762.13	4.33	18522	1814	1782	1760	1728	1706	1771	1717	1030	525	500	1290	1	1	205848151	3619	22.25	1.47	12	0.09	79.00	1196.00	3080	20230825	-42.92	1489	20240805	18.07	2590	-32.12	20240405	1489	18.07	20240805	3080	-42.92	20230825	1489	18.07	20240805	3.37	N	011930	500	1030 억	8922299	N	N	1319	N	N
81	20240819	090250	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1755	5	2	0.29	41688452	23698	3.23	1761	1762	1752	2275	1225	1750	1759.21	4.33	-19981	1814	1782	1760	1728	1706	1771	1717	1030	525	500	1290	1	1	205848151	3613	22.22	1.47	12	0.01	79.00	1196.00	3080	20230825	-43.02	1489	20240805	17.86	2590	-32.24	20240405	1489	17.86	20240805	3080	-43.02	20230825	1489	17.86	20240805	3.37	N	011930	500	1030 억	8922299	N	N	1319	N	N
82	20240816	160249	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1750	-5	5	-0.28	1277749080	726452	84.91	1772	1792	1738	2280	1229	1755	1758.89	4.36	-56944	1797	1776	1745	1724	1693	1786	1734	1030	525	500	1290	1	1	205848151	3602	22.15	1.46	12	0.35	79.00	1196.00	3080	20230825	-43.18	1489	20240805	17.53	2590	-32.43	20240405	1489	17.53	20240805	3080	-43.18	20230825	1489	17.53	20240805	3.38	N	011930	500	1030 억	8983794	N	N	1319	N	N
83	20240816	150252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1751	-4	5	-0.23	1231267600	699892	81.80	1772	1792	1738	2280	1229	1755	1759.23	4.36	-55461	1797	1776	1745	1724	1693	1786	1734	1030	525	500	1290	1	1	205848151	3604	22.16	1.46	12	0.34	79.00	1196.00	3080	20230825	-43.15	1489	20240805	17.60	2590	-32.39	20240405	1489	17.60	20240805	3080	-43.15	20230825	1489	17.60	20240805	3.38	N	011930	500	1030 억	8983794	N	N	3532	N	N
84	20240816	140252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1750	-5	5	-0.28	1134043455	644356	75.31	1772	1792	1738	2280	1229	1755	1759.96	4.36	-50359	1797	1776	1745	1724	1693	1786	1734	1030	525	500	1290	1	1	205848151	3602	22.15	1.46	12	0.31	79.00	1196.00	3080	20230825	-43.18	1489	20240805	17.53	2590	-32.43	20240405	1489	17.53	20240805	3080	-43.18	20230825	1489	17.53	20240805	3.38	N	011930	500	1030 억	8983794	N	N	3532	N	N
85	20240816	130254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1745	-10	5	-0.57	1032695162	586419	68.54	1772	1792	1738	2280	1229	1755	1761.02	4.36	-44703	1797	1776	1745	1724	1693	1786	1734	1030	525	500	1290	1	1	205848151	3592	22.09	1.46	12	0.28	79.00	1196.00	3080	20230825	-43.34	1489	20240805	17.19	2590	-32.63	20240405	1489	17.19	20240805	3080	-43.34	20230825	1489	17.19	20240805	3.38	N	011930	500	1030 억	8983794	N	N	3532	N	N
86	20240816	120252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1751	-4	5	-0.23	909671171	515974	60.31	1772	1792	1738	2280	1229	1755	1763.02	4.36	-39339	1797	1776	1745	1724	1693	1786	1734	1030	525	500	1290	1	1	205848151	3604	22.16	1.46	12	0.25	79.00	1196.00	3080	20230825	-43.15	1489	20240805	17.60	2590	-32.39	20240405	1489	17.60	20240805	3080	-43.15	20230825	1489	17.60	20240805	3.38	N	011930	500	1030 억	8983794	N	N	3532	N	N
87	20240816	110252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1754	-1	5	-0.06	707483471	400741	46.84	1772	1792	1738	2280	1229	1755	1765.44	4.36	-87801	1797	1776	1745	1724	1693	1786	1734	1030	525	500	1290	1	1	205848151	3611	22.20	1.47	12	0.19	79.00	1196.00	3080	20230825	-43.05	1489	20240805	17.80	2590	-32.28	20240405	1489	17.80	20240805	3080	-43.05	20230825	1489	17.80	20240805	3.38	N	011930	500	1030 억	8983794	N	N	3532	N	N
88	20240816	100250	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1767	12	2	0.68	508758954	287537	33.61	1772	1792	1761	2280	1229	1755	1769.37	4.36	-48274	1797	1776	1745	1724	1693	1786	1734	1030	525	500	1290	1	1	205848151	3637	22.37	1.48	12	0.14	79.00	1196.00	3080	20230825	-42.63	1489	20240805	18.67	2590	-31.78	20240405	1489	18.67	20240805	3080	-42.63	20230825	1489	18.67	20240805	3.38	N	011930	500	1030 억	8983794	N	N	3532	N	N
89	20240816	090251	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1781	26	2	1.48	69886646	39377	4.60	1772	1792	1772	2280	1229	1755	1774.81	4.36	8042	1797	1776	1745	1724	1693	1786	1734	1030	525	500	1290	1	1	205848151	3666	22.54	1.49	12	0.02	79.00	1196.00	3080	20230825	-42.18	1489	20240805	19.61	2590	-31.24	20240405	1489	19.61	20240805	3080	-42.18	20230825	1489	19.61	20240805	3.38	N	011930	500	1030 억	8983794	N	N	3532	N	N
90	20240814	160252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1755	53	2	3.11	1445749213	829756	158.91	1714	1766	1714	2210	1192	1702	1742.29	4.24	248844	1746	1723	1702	1679	1658	1713	1669	1030	508	500	1250	1	1	205848151	3613	22.22	1.47	12	0.40	79.00	1196.00	3080	20230825	-43.02	1489	20240805	17.86	2590	-32.24	20240405	1489	17.86	20240805	3080	-43.02	20230825	1489	17.86	20240805	3.37	N	011930	500	1030 억	8726331	N	N	3532	N	N
91	20240814	150253	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1757	55	2	3.23	1334022036	766084	146.72	1714	1766	1714	2210	1192	1702	1741.35	4.24	236938	1746	1723	1702	1679	1658	1713	1669	1030	508	500	1250	1	1	205848151	3617	22.24	1.47	12	0.37	79.00	1196.00	3080	20230825	-42.95	1489	20240805	18.00	2590	-32.16	20240405	1489	18.00	20240805	3080	-42.95	20230825	1489	18.00	20240805	3.37	N	011930	500	1030 억	8726331	N	N	172	N	N
92	20240814	140256	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1748	46	2	2.70	1095285464	630172	120.69	1714	1759	1714	2210	1192	1702	1738.07	4.24	199553	1746	1723	1702	1679	1658	1713	1669	1030	508	500	1250	1	1	205848151	3598	22.13	1.46	12	0.31	79.00	1196.00	3080	20230825	-43.25	1489	20240805	17.39	2590	-32.51	20240405	1489	17.39	20240805	3080	-43.25	20230825	1489	17.39	20240805	3.37	N	011930	500	1030 억	8726331	N	N	172	N	N
93	20240814	130254	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1744	42	2	2.47	989606718	569603	109.09	1714	1759	1714	2210	1192	1702	1737.36	4.24	183121	1746	1723	1702	1679	1658	1713	1669	1030	508	500	1250	1	1	205848151	3590	22.08	1.46	12	0.28	79.00	1196.00	3080	20230825	-43.38	1489	20240805	17.13	2590	-32.66	20240405	1489	17.13	20240805	3080	-43.38	20230825	1489	17.13	20240805	3.37	N	011930	500	1030 억	8726331	N	N	172	N	N
94	20240814	120252	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1745	43	2	2.53	770992952	444565	85.14	1714	1745	1714	2210	1192	1702	1734.26	4.24	172363	1746	1723	1702	1679	1658	1713	1669	1030	508	500	1250	1	1	205848151	3592	22.09	1.46	12	0.22	79.00	1196.00	3080	20230825	-43.34	1489	20240805	17.19	2590	-32.63	20240405	1489	17.19	20240805	3080	-43.34	20230825	1489	17.19	20240805	3.37	N	011930	500	1030 억	8726331	N	N	172	N	N
95	20240814	110250	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1739	37	2	2.17	571143844	329600	63.12	1714	1741	1714	2210	1192	1702	1732.84	4.24	128278	1746	1723	1702	1679	1658	1713	1669	1030	508	500	1250	1	1	205848151	3580	22.01	1.45	12	0.16	79.00	1196.00	3080	20230825	-43.54	1489	20240805	16.79	2590	-32.86	20240405	1489	16.79	20240805	3080	-43.54	20230825	1489	16.79	20240805	3.37	N	011930	500	1030 억	8726331	N	N	172	N	N
96	20240814	100250	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1731	29	2	1.70	376642939	217587	41.67	1714	1740	1714	2210	1192	1702	1731.00	4.24	84266	1746	1723	1702	1679	1658	1713	1669	1030	508	500	1250	1	1	205848151	3563	21.91	1.45	12	0.11	79.00	1196.00	3080	20230825	-43.80	1489	20240805	16.25	2590	-33.17	20240405	1489	16.25	20240805	3080	-43.80	20230825	1489	16.25	20240805	3.37	N	011930	500	1030 억	8726331	N	N	172	N	N
97	20240814	090321	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1727	25	2	1.47	90654671	52535	10.06	1714	1735	1714	2210	1192	1702	1725.61	4.24	20203	1746	1723	1702	1679	1658	1713	1669	1030	508	500	1250	1	1	205848151	3555	21.86	1.44	12	0.03	79.00	1196.00	3080	20230825	-43.93	1489	20240805	15.98	2590	-33.32	20240405	1489	15.98	20240805	3080	-43.93	20230825	1489	15.98	20240805	3.37	N	011930	500	1030 억	8726331	N	N	172	N	N
98	20240813	160249	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1702	-18	5	-1.05	867083143	509455	84.42	1720	1725	1681	2235	1204	1720	1701.98	4.27	-64541	1751	1735	1713	1697	1675	1743	1705	1030	515	500	1270	1	1	205848151	3504	21.54	1.42	12	0.25	79.00	1196.00	3080	20230825	-44.74	1489	20240805	14.30	2590	-34.29	20240405	1489	14.30	20240805	3080	-44.74	20230825	1489	14.30	20240805	3.46	N	011930	500	1030 억	8792656	N	N	172	N	N
99	20240813	150249	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1707	-13	5	-0.76	815611110	479221	79.41	1720	1725	1681	2235	1204	1720	1701.95	4.27	-69281	1751	1735	1713	1697	1675	1743	1705	1030	515	500	1270	1	1	205848151	3514	21.61	1.43	12	0.23	79.00	1196.00	3080	20230825	-44.58	1489	20240805	14.64	2590	-34.09	20240405	1489	14.64	20240805	3080	-44.58	20230825	1489	14.64	20240805	3.46	N	011930	500	1030 억	8792656	N	N	4615	N	N
100	20240813	140249	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1697	-23	5	-1.34	752560154	442166	73.27	1720	1725	1681	2235	1204	1720	1701.98	4.27	-74467	1751	1735	1713	1697	1675	1743	1705	1030	515	500	1270	1	1	205848151	3493	21.48	1.42	12	0.21	79.00	1196.00	3080	20230825	-44.90	1489	20240805	13.97	2590	-34.48	20240405	1489	13.97	20240805	3080	-44.90	20230825	1489	13.97	20240805	3.46	N	011930	500	1030 억	8792656	N	N	4615	N	N
101	20240813	130250	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1708	-12	5	-0.70	713802992	419367	69.49	1720	1725	1681	2235	1204	1720	1702.09	4.27	-75802	1751	1735	1713	1697	1675	1743	1705	1030	515	500	1270	1	1	205848151	3516	21.62	1.43	12	0.20	79.00	1196.00	3080	20230825	-44.55	1489	20240805	14.71	2590	-34.05	20240405	1489	14.71	20240805	3080	-44.55	20230825	1489	14.71	20240805	3.46	N	011930	500	1030 억	8792656	N	N	4615	N	N
102	20240813	120250	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1698	-22	5	-1.28	641141155	376679	62.42	1720	1725	1681	2235	1204	1720	1702.09	4.27	-83507	1751	1735	1713	1697	1675	1743	1705	1030	515	500	1270	1	1	205848151	3495	21.49	1.42	12	0.18	79.00	1196.00	3080	20230825	-44.87	1489	20240805	14.04	2590	-34.44	20240405	1489	14.04	20240805	3080	-44.87	20230825	1489	14.04	20240805	3.46	N	011930	500	1030 억	8792656	N	N	4615	N	N
103	20240813	110247	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1697	-23	5	-1.34	552469887	324285	53.74	1720	1725	1681	2235	1204	1720	1703.65	4.27	-79111	1751	1735	1713	1697	1675	1743	1705	1030	515	500	1270	1	1	205848151	3493	21.48	1.42	12	0.16	79.00	1196.00	3080	20230825	-44.90	1489	20240805	13.97	2590	-34.48	20240405	1489	13.97	20240805	3080	-44.90	20230825	1489	13.97	20240805	3.46	N	011930	500	1030 억	8792656	N	N	4615	N	N
104	20240813	100247	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1705	-15	5	-0.87	497739455	292018	48.39	1720	1725	1681	2235	1204	1720	1704.48	4.27	-65187	1751	1735	1713	1697	1675	1743	1705	1030	515	500	1270	1	1	205848151	3510	21.58	1.43	12	0.14	79.00	1196.00	3080	20230825	-44.64	1489	20240805	14.51	2590	-34.17	20240405	1489	14.51	20240805	3080	-44.64	20230825	1489	14.51	20240805	3.46	N	011930	500	1030 억	8792656	N	N	4615	N	N
105	20240813	090248	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1721	1	2	0.06	41219526	23963	3.97	1720	1725	1720	2235	1204	1720	1720.13	4.27	7724	1751	1735	1713	1697	1675	1743	1705	1030	515	500	1270	1	1	205848151	3543	21.78	1.44	12	0.01	79.00	1196.00	3080	20230825	-44.12	1489	20240805	15.58	2590	-33.55	20240405	1489	15.58	20240805	3080	-44.12	20230825	1489	15.58	20240805	3.46	N	011930	500	1030 억	8792656	N	N	4615	N	N
106	20240812	160248	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1720	21	2	1.24	1018164454	593613	50.98	1691	1729	1691	2205	1190	1699	1715.18	4.19	172041	1749	1724	1707	1682	1665	1715	1673	1030	506	500	1250	1	1	205848151	3541	21.77	1.44	12	0.29	79.00	1196.00	3080	20230825	-44.16	1489	20240805	15.51	2590	-33.59	20240405	1489	15.51	20240805	3080	-44.16	20230825	1489	15.51	20240805	3.42	N	011930	500	1030 억	8629775	N	N	4615	N	N
107	20240812	150249	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1721	22	2	1.29	940008708	548170	47.07	1691	1729	1691	2205	1190	1699	1714.81	4.19	170294	1749	1724	1707	1682	1665	1715	1673	1030	506	500	1250	1	1	205848151	3543	21.78	1.44	12	0.27	79.00	1196.00	3080	20230825	-44.12	1489	20240805	15.58	2590	-33.55	20240405	1489	15.58	20240805	3080	-44.12	20230825	1489	15.58	20240805	3.42	N	011930	500	1030 억	8629775	N	N	8	N	N
108	20240812	140249	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1713	14	2	0.82	797757570	465320	39.96	1691	1729	1691	2205	1190	1699	1714.43	4.19	130666	1749	1724	1707	1682	1665	1715	1673	1030	506	500	1250	1	1	205848151	3526	21.68	1.43	12	0.23	79.00	1196.00	3080	20230825	-44.38	1489	20240805	15.04	2590	-33.86	20240405	1489	15.04	20240805	3080	-44.38	20230825	1489	15.04	20240805	3.42	N	011930	500	1030 억	8629775	N	N	8	N	N
109	20240812	130246	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1719	20	2	1.18	697064124	406518	34.91	1691	1729	1691	2205	1190	1699	1714.72	4.19	123610	1749	1724	1707	1682	1665	1715	1673	1030	506	500	1250	1	1	205848151	3539	21.76	1.44	12	0.20	79.00	1196.00	3080	20230825	-44.19	1489	20240805	15.45	2590	-33.63	20240405	1489	15.45	20240805	3080	-44.19	20230825	1489	15.45	20240805	3.42	N	011930	500	1030 억	8629775	N	N	8	N	N
110	20240812	120247	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1713	14	2	0.82	575010933	335261	28.79	1691	1729	1691	2205	1190	1699	1715.12	4.19	103116	1749	1724	1707	1682	1665	1715	1673	1030	506	500	1250	1	1	205848151	3526	21.68	1.43	12	0.16	79.00	1196.00	3080	20230825	-44.38	1489	20240805	15.04	2590	-33.86	20240405	1489	15.04	20240805	3080	-44.38	20230825	1489	15.04	20240805	3.42	N	011930	500	1030 억	8629775	N	N	8	N	N
111	20240812	110246	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1715	16	2	0.94	529254836	308571	26.50	1691	1729	1691	2205	1190	1699	1715.18	4.19	91145	1749	1724	1707	1682	1665	1715	1673	1030	506	500	1250	1	1	205848151	3530	21.71	1.43	12	0.15	79.00	1196.00	3080	20230825	-44.32	1489	20240805	15.18	2590	-33.78	20240405	1489	15.18	20240805	3080	-44.32	20230825	1489	15.18	20240805	3.42	N	011930	500	1030 억	8629775	N	N	8	N	N
112	20240812	100244	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1722	23	2	1.35	349926224	204119	17.53	1691	1729	1691	2205	1190	1699	1714.33	4.19	87637	1749	1724	1707	1682	1665	1715	1673	1030	506	500	1250	1	1	205848151	3545	21.80	1.44	12	0.10	79.00	1196.00	3080	20230825	-44.09	1489	20240805	15.65	2590	-33.51	20240405	1489	15.65	20240805	3080	-44.09	20230825	1489	15.65	20240805	3.42	N	011930	500	1030 억	8629775	N	N	8	N	N
113	20240812	090244	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1699	0	3	0.00	36107008	21338	1.83	1691	1703	1691	2205	1190	1699	1692.14	4.19	3728	1749	1724	1707	1682	1665	1715	1673	1030	506	500	1250	1	1	205848151	3497	21.51	1.42	12	0.01	79.00	1196.00	3080	20230825	-44.84	1489	20240805	14.10	2590	-34.40	20240405	1489	14.10	20240805	3080	-44.84	20230825	1489	14.10	20240805	3.42	N	011930	500	1030 억	8629775	N	N	8	N	N
114	20240809	160244	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1699	-11	5	-0.64	1970322034	1153807	58.38	1710	1732	1690	2220	1197	1710	1707.66	4.28	-170934	1872	1790	1712	1630	1552	1832	1672	1030	510	500	1260	1	1	205848151	3497	21.51	1.42	12	0.56	79.00	1196.00	3080	20230825	-44.84	1489	20240805	14.10	2590	-34.40	20240405	1489	14.10	20240805	3080	-44.84	20230825	1489	14.10	20240805	3.44	N	011930	500	1030 억	8803331	N	N	8	N	N
115	20240809	150249	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1694	-16	5	-0.94	1869831380	1094612	55.38	1710	1732	1690	2220	1197	1710	1708.18	4.28	-160105	1872	1790	1712	1630	1552	1832	1672	1030	510	500	1260	1	1	205848151	3487	21.44	1.42	12	0.53	79.00	1196.00	3080	20230825	-45.00	1489	20240805	13.77	2590	-34.59	20240405	1489	13.77	20240805	3080	-45.00	20230825	1489	13.77	20240805	3.44	N	011930	500	1030 억	8803331	N	N	3980	N	N
116	20240809	140248	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1692	-18	5	-1.05	1722185901	1007396	50.97	1710	1732	1691	2220	1197	1710	1709.53	4.28	-158855	1872	1790	1712	1630	1552	1832	1672	1030	510	500	1260	1	1	205848151	3483	21.42	1.41	12	0.49	79.00	1196.00	3080	20230825	-45.06	1489	20240805	13.63	2590	-34.67	20240405	1489	13.63	20240805	3080	-45.06	20230825	1489	13.63	20240805	3.44	N	011930	500	1030 억	8803331	N	N	3980	N	N
117	20240809	130248	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1704	-6	5	-0.35	1309710219	764848	38.70	1710	1732	1694	2220	1197	1710	1712.45	4.28	-137459	1872	1790	1712	1630	1552	1832	1672	1030	510	500	1260	1	1	205848151	3508	21.57	1.42	12	0.37	79.00	1196.00	3080	20230825	-44.68	1489	20240805	14.44	2590	-34.21	20240405	1489	14.44	20240805	3080	-44.68	20230825	1489	14.44	20240805	3.44	N	011930	500	1030 억	8803331	N	N	3980	N	N
118	20240809	120247	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1703	-7	5	-0.41	1148351166	670323	33.92	1710	1732	1694	2220	1197	1710	1713.24	4.28	-118371	1872	1790	1712	1630	1552	1832	1672	1030	510	500	1260	1	1	205848151	3506	21.56	1.42	12	0.33	79.00	1196.00	3080	20230825	-44.71	1489	20240805	14.37	2590	-34.25	20240405	1489	14.37	20240805	3080	-44.71	20230825	1489	14.37	20240805	3.44	N	011930	500	1030 억	8803331	N	N	3980	N	N
119	20240809	110244	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1697	-13	5	-0.76	1019054646	594163	30.06	1710	1732	1694	2220	1197	1710	1715.31	4.28	-117404	1872	1790	1712	1630	1552	1832	1672	1030	510	500	1260	1	1	205848151	3493	21.48	1.42	12	0.29	79.00	1196.00	3080	20230825	-44.90	1489	20240805	13.97	2590	-34.48	20240405	1489	13.97	20240805	3080	-44.90	20230825	1489	13.97	20240805	3.44	N	011930	500	1030 억	8803331	N	N	3980	N	N
120	20240809	100250	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1721	11	2	0.64	617290297	358734	18.15	1710	1732	1709	2220	1197	1710	1721.46	4.28	-31477	1872	1790	1712	1630	1552	1832	1672	1030	510	500	1260	1	1	205848151	3543	21.78	1.44	12	0.17	79.00	1196.00	3080	20230825	-44.12	1489	20240805	15.58	2590	-33.55	20240405	1489	15.58	20240805	3080	-44.12	20230825	1489	15.58	20240805	3.44	N	011930	500	1030 억	8803331	N	N	3980	N	N
121	20240809	090245	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1720	10	2	0.58	133194987	77804	3.94	1710	1724	1709	2220	1197	1710	1712.71	4.28	26870	1872	1790	1712	1630	1552	1832	1672	1030	510	500	1260	1	1	205848151	3541	21.77	1.44	12	0.04	79.00	1196.00	3080	20230825	-44.16	1489	20240805	15.51	2590	-33.59	20240405	1489	15.51	20240805	3080	-44.16	20230825	1489	15.51	20240805	3.44	N	011930	500	1030 억	8803331	N	N	3980	N	N
122	20240808	160242	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1710	42	2	2.52	3347122528	1950364	173.16	1678	1794	1634	2165	1168	1668	1716.26	4.31	-73684	1737	1702	1656	1621	1575	1720	1639	1030	497	500	1230	1	1	205848151	3520	21.65	1.43	12	0.95	79.00	1196.00	3085	20230802	-44.57	1489	20240805	14.84	2590	-33.98	20240405	1489	14.84	20240805	3080	-44.48	20230825	1489	14.84	20240805	3.58	N	011930	500	1030 억	8879360	N	N	3980	N	N
123	20240808	150246	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1711	43	2	2.58	3240401242	1887930	167.62	1678	1794	1634	2165	1168	1668	1716.48	4.31	-78293	1737	1702	1656	1621	1575	1720	1639	1030	497	500	1230	1	1	205848151	3522	21.66	1.43	12	0.92	79.00	1196.00	3085	20230802	-44.54	1489	20240805	14.91	2590	-33.94	20240405	1489	14.91	20240805	3080	-44.45	20230825	1489	14.91	20240805	3.58	N	011930	500	1030 억	8879360	N	N	3	N	N
124	20240808	140247	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1724	56	2	3.36	2618666672	1525768	135.46	1678	1794	1634	2165	1168	1668	1716.42	4.31	-29979	1737	1702	1656	1621	1575	1720	1639	1030	497	500	1230	1	1	205848151	3549	21.82	1.44	12	0.74	79.00	1196.00	3085	20230802	-44.12	1489	20240805	15.78	2590	-33.44	20240405	1489	15.78	20240805	3080	-44.03	20230825	1489	15.78	20240805	3.58	N	011930	500	1030 억	8879360	N	N	3	N	N
125	20240808	130246	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1690	22	2	1.32	897734232	540476	47.98	1678	1691	1634	2165	1168	1668	1660.96	4.31	-65822	1737	1702	1656	1621	1575	1720	1639	1030	497	500	1230	1	1	205848151	3479	21.39	1.41	12	0.26	79.00	1196.00	3085	20230802	-45.22	1489	20240805	13.50	2590	-34.75	20240405	1489	13.50	20240805	3080	-45.13	20230825	1489	13.50	20240805	3.58	N	011930	500	1030 억	8879360	N	N	3	N	N
126	20240808	120249	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1675	7	2	0.42	727197240	439210	38.99	1678	1678	1634	2165	1168	1668	1655.58	4.31	-56109	1737	1702	1656	1621	1575	1720	1639	1030	497	500	1230	1	1	205848151	3448	21.20	1.40	12	0.21	79.00	1196.00	3085	20230802	-45.71	1489	20240805	12.49	2590	-35.33	20240405	1489	12.49	20240805	3080	-45.62	20230825	1489	12.49	20240805	3.58	N	011930	500	1030 억	8879360	N	N	3	N	N
127	20240808	110246	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1660	-8	5	-0.48	602616770	364647	32.37	1678	1678	1634	2165	1168	1668	1652.44	4.31	-70493	1737	1702	1656	1621	1575	1720	1639	1030	497	500	1230	1	1	205848151	3417	21.01	1.39	12	0.18	79.00	1196.00	3085	20230802	-46.19	1489	20240805	11.48	2590	-35.91	20240405	1489	11.48	20240805	3080	-46.10	20230825	1489	11.48	20240805	3.58	N	011930	500	1030 억	8879360	N	N	3	N	N
128	20240808	100244	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1645	-23	5	-1.38	457875831	277071	24.60	1678	1678	1634	2165	1168	1668	1652.34	4.31	-77268	1737	1702	1656	1621	1575	1720	1639	1030	497	500	1230	1	1	205848151	3386	20.82	1.38	12	0.13	79.00	1196.00	3085	20230802	-46.68	1489	20240805	10.48	2590	-36.49	20240405	1489	10.48	20240805	3080	-46.59	20230825	1489	10.48	20240805	3.58	N	011930	500	1030 억	8879360	N	N	3	N	N
129	20240808	090243	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1655	-13	5	-0.78	93505707	55903	4.96	1678	1678	1655	2165	1168	1668	1672.99	4.31	-17869	1737	1702	1656	1621	1575	1720	1639	1030	497	500	1230	1	1	205848151	3407	20.95	1.38	12	0.03	79.00	1196.00	3085	20230802	-46.35	1489	20240805	11.15	2590	-36.10	20240405	1489	11.15	20240805	3080	-46.27	20230825	1489	11.15	20240805	3.58	N	011930	500	1030 억	8879360	N	N	3	N	N
130	20240807	160239	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1668	41	2	2.52	1829951019	1099696	69.63	1610	1691	1610	2115	1139	1627	1664.08	4.26	116142	1743	1685	1620	1562	1497	1714	1591	1030	488	500	1200	1	1	205848151	3434	21.11	1.39	12	0.53	79.00	1196.00	3085	20230802	-45.93	1489	20240805	12.02	2590	-35.60	20240405	1489	12.02	20240805	3080	-45.84	20230825	1489	12.02	20240805	3.88	N	011930	500	1030 억	8761654	N	N	3	N	N
131	20240807	150242	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1669	42	2	2.58	1747157888	1050053	66.48	1610	1691	1610	2115	1139	1627	1663.92	4.26	114120	1743	1685	1620	1562	1497	1714	1591	1030	488	500	1200	1	1	205848151	3436	21.13	1.40	12	0.51	79.00	1196.00	3085	20230802	-45.90	1489	20240805	12.09	2590	-35.56	20240405	1489	12.09	20240805	3080	-45.81	20230825	1489	12.09	20240805	3.88	N	011930	500	1030 억	8761654	N	N	421	N	N
132	20240807	140246	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1681	54	2	3.32	1637817806	984761	62.35	1610	1691	1610	2115	1139	1627	1663.21	4.26	111634	1743	1685	1620	1562	1497	1714	1591	1030	488	500	1200	1	1	205848151	3460	21.28	1.41	12	0.48	79.00	1196.00	3085	20230802	-45.51	1489	20240805	12.89	2590	-35.10	20240405	1489	12.89	20240805	3080	-45.42	20230825	1489	12.89	20240805	3.88	N	011930	500	1030 억	8761654	N	N	421	N	N
133	20240807	130245	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1690	63	2	3.87	1336421735	805600	51.01	1610	1690	1610	2115	1139	1627	1658.97	4.26	167974	1743	1685	1620	1562	1497	1714	1591	1030	488	500	1200	1	1	205848151	3479	21.39	1.41	12	0.39	79.00	1196.00	3085	20230802	-45.22	1489	20240805	13.50	2590	-34.75	20240405	1489	13.50	20240805	3080	-45.13	20230825	1489	13.50	20240805	3.88	N	011930	500	1030 억	8761654	N	N	421	N	N
134	20240807	120245	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1677	50	2	3.07	1143955151	691163	43.76	1610	1681	1610	2115	1139	1627	1655.17	4.26	135969	1743	1685	1620	1562	1497	1714	1591	1030	488	500	1200	1	1	205848151	3452	21.23	1.40	12	0.34	79.00	1196.00	3085	20230802	-45.64	1489	20240805	12.63	2590	-35.25	20240405	1489	12.63	20240805	3080	-45.55	20230825	1489	12.63	20240805	3.88	N	011930	500	1030 억	8761654	N	N	421	N	N
135	20240807	110242	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1667	40	2	2.46	828120757	502612	31.82	1610	1675	1610	2115	1139	1627	1647.69	4.26	48623	1743	1685	1620	1562	1497	1714	1591	1030	488	500	1200	1	1	205848151	3431	21.10	1.39	12	0.24	79.00	1196.00	3085	20230802	-45.96	1489	20240805	11.95	2590	-35.64	20240405	1489	11.95	20240805	3080	-45.88	20230825	1489	11.95	20240805	3.88	N	011930	500	1030 억	8761654	N	N	421	N	N
136	20240807	100243	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1656	29	2	1.78	531336859	323386	20.48	1610	1664	1610	2115	1139	1627	1643.11	4.26	-15639	1743	1685	1620	1562	1497	1714	1591	1030	488	500	1200	1	1	205848151	3409	20.96	1.38	12	0.16	79.00	1196.00	3085	20230802	-46.32	1489	20240805	11.22	2590	-36.06	20240405	1489	11.22	20240805	3080	-46.23	20230825	1489	11.22	20240805	3.88	N	011930	500	1030 억	8761654	N	N	421	N	N
137	20240807	090241	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1630	3	2	0.18	49614311	30709	1.94	1610	1630	1610	2115	1139	1627	1615.11	4.26	11693	1743	1685	1620	1562	1497	1714	1591	1030	488	500	1200	1	1	205848151	3355	20.63	1.36	12	0.01	79.00	1196.00	3085	20230802	-47.16	1489	20240805	9.47	2590	-37.07	20240405	1489	9.47	20240805	3080	-47.08	20230825	1489	9.47	20240805	3.88	N	011930	500	1030 억	8761654	N	N	421	N	N
138	20240806	160241	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1627	70	2	4.50	2533675429	1563282	57.38	1557	1678	1555	2020	1090	1557	1621.27	4.13	263867	1945	1751	1620	1426	1295	1685	1360	1030	463	500	1150	1	1	205848151	3349	20.59	1.36	12	0.76	79.00	1196.00	3085	20230802	-47.26	1489	20240805	9.27	2590	-37.18	20240405	1489	9.27	20240805	3080	-47.18	20230825	1489	9.27	20240805	3.94	N	011930	500	1030 억	8499238	N	N	421	N	N
139	20240806	150244	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1625	68	2	4.37	2315145253	1429130	52.46	1557	1678	1555	2020	1090	1557	1620.59	4.13	218747	1945	1751	1620	1426	1295	1685	1360	1030	463	500	1150	1	1	205848151	3345	20.57	1.36	12	0.69	79.00	1196.00	3085	20230802	-47.33	1489	20240805	9.13	2590	-37.26	20240405	1489	9.13	20240805	3080	-47.24	20230825	1489	9.13	20240805	3.94	N	011930	500	1030 억	8499238	N	N	270	N	N
140	20240806	140241	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1631	74	2	4.75	1951667012	1205157	44.24	1557	1678	1555	2020	1090	1557	1620.17	4.13	176363	1945	1751	1620	1426	1295	1685	1360	1030	463	500	1150	1	1	205848151	3357	20.65	1.36	12	0.59	79.00	1196.00	3085	20230802	-47.13	1489	20240805	9.54	2590	-37.03	20240405	1489	9.54	20240805	3080	-47.05	20230825	1489	9.54	20240805	3.94	N	011930	500	1030 억	8499238	N	N	270	N	N
141	20240806	130242	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1634	77	2	4.95	1763797993	1089856	40.00	1557	1678	1555	2020	1090	1557	1619.18	4.13	164261	1945	1751	1620	1426	1295	1685	1360	1030	463	500	1150	1	1	205848151	3364	20.68	1.37	12	0.53	79.00	1196.00	3085	20230802	-47.03	1489	20240805	9.74	2590	-36.91	20240405	1489	9.74	20240805	3080	-46.95	20230825	1489	9.74	20240805	3.94	N	011930	500	1030 억	8499238	N	N	270	N	N
142	20240806	120243	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1621	64	2	4.11	1605744666	992623	36.43	1557	1678	1555	2020	1090	1557	1618.55	4.13	133734	1945	1751	1620	1426	1295	1685	1360	1030	463	500	1150	1	1	205848151	3337	20.52	1.36	12	0.48	79.00	1196.00	3085	20230802	-47.46	1489	20240805	8.87	2590	-37.41	20240405	1489	8.87	20240805	3080	-47.37	20230825	1489	8.87	20240805	3.94	N	011930	500	1030 억	8499238	N	N	270	N	N
143	20240806	110242	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1631	74	2	4.75	1497488526	925990	33.99	1557	1678	1555	2020	1090	1557	1618.10	4.13	136065	1945	1751	1620	1426	1295	1685	1360	1030	463	500	1150	1	1	205848151	3357	20.65	1.36	12	0.45	79.00	1196.00	3085	20230802	-47.13	1489	20240805	9.54	2590	-37.03	20240405	1489	9.54	20240805	3080	-47.05	20230825	1489	9.54	20240805	3.94	N	011930	500	1030 억	8499238	N	N	270	N	N
144	20240806	100240	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1664	107	2	6.87	1159697607	720039	26.43	1557	1666	1555	2020	1090	1557	1611.67	4.13	170134	1945	1751	1620	1426	1295	1685	1360	1030	463	500	1150	1	1	205848151	3425	21.06	1.39	12	0.35	79.00	1196.00	3085	20230802	-46.06	1489	20240805	11.75	2590	-35.75	20240405	1489	11.75	20240805	3080	-45.97	20230825	1489	11.75	20240805	3.94	N	011930	500	1030 억	8499238	N	N	270	N	N
145	20240806	090240	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1629	72	2	4.62	362998772	230952	8.48	1557	1629	1555	2020	1090	1557	1572.71	4.13	37022	1945	1751	1620	1426	1295	1685	1360	1030	463	500	1150	1	1	205848151	3353	20.62	1.36	12	0.11	79.00	1196.00	3085	20230802	-47.20	1489	20240805	9.40	2590	-37.10	20240405	1489	9.40	20240805	3080	-47.11	20230825	1489	9.40	20240805	3.94	N	011930	500	1030 억	8499238	N	N	270	N	N
146	20240805	160238	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1557	-263	5	-14.45	4364142106	2651782	310.79	1813	1814	1489	2365	1274	1820	1646.60	4.05	164804	1868	1843	1829	1804	1790	1837	1798	1030	545	500	1340	1	1	205848151	3205	19.71	1.30	12	1.29	79.00	1196.00	3085	20230802	-49.53	1489	20240805	4.57	2590	-39.88	20240405	1489	4.57	20240805	3080	-49.45	20230825	1489	4.57	20240805	3.99	N	011930	500	1030 억	8336837	N	N	72	N	N
147	20240805	150240	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1536	-284	5	-15.60	3865124364	2327246	272.75	1813	1814	1489	2365	1274	1820	1660.81	4.05	133905	1868	1843	1829	1804	1790	1837	1798	1030	545	500	1340	1	1	205848151	3162	19.44	1.28	12	1.13	79.00	1196.00	3085	20230802	-50.21	1489	20240805	3.16	2590	-40.69	20240405	1489	3.16	20240805	3080	-50.13	20230825	1489	3.16	20240805	3.99	N	011930	500	1030 억	8336837	N	N	1	N	N
148	20240805	140241	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1520	-300	5	-16.48	3056513328	1803427	211.36	1813	1814	1520	2365	1274	1820	1694.84	4.05	-28250	1868	1843	1829	1804	1790	1837	1798	1030	545	500	1340	1	1	205848151	3129	19.24	1.27	12	0.88	79.00	1196.00	3085	20230802	-50.73	1520	20240805	0.00	2590	-41.31	20240405	1520	0.00	20240805	3080	-50.65	20230825	1520	0.00	20240805	3.99	N	011930	500	1030 억	8336837	Y	N	1	N	N
149	20240805	130239	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1654	-166	5	-9.12	2460208865	1437463	168.47	1813	1814	1652	2365	1274	1820	1711.49	4.05	-26957	1868	1843	1829	1804	1790	1837	1798	1030	545	500	1340	1	1	205848151	3405	20.94	1.38	12	0.70	79.00	1196.00	3085	20230802	-46.39	1652	20240805	0.12	2590	-36.14	20240405	1652	0.12	20240805	3080	-46.30	20230825	1652	0.12	20240805	3.99	N	011930	500	1030 억	8336837	N	N	1	N	N
150	20240805	120239	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1683	-137	5	-7.53	2105084112	1224029	143.46	1813	1814	1664	2365	1274	1820	1719.80	4.05	-16683	1868	1843	1829	1804	1790	1837	1798	1030	545	500	1340	1	1	205848151	3464	21.30	1.41	12	0.59	79.00	1196.00	3085	20230802	-45.45	1664	20240805	1.14	2590	-35.02	20240405	1664	1.14	20240805	3080	-45.36	20230825	1664	1.14	20240805	3.99	N	011930	500	1030 억	8336837	N	N	1	N	N
151	20240805	110243	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1694	-126	5	-6.92	1626916070	939909	110.16	1813	1814	1691	2365	1274	1820	1730.93	4.05	3408	1868	1843	1829	1804	1790	1837	1798	1030	545	500	1340	1	1	205848151	3487	21.44	1.42	12	0.46	79.00	1196.00	3085	20230802	-45.09	1691	20240805	0.18	2590	-34.59	20240405	1691	0.18	20240805	3080	-45.00	20230825	1691	0.18	20240805	3.99	N	011930	500	1030 억	8336837	N	N	1	N	N
152	20240805	100240	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1732	-88	5	-4.84	952655476	545100	63.89	1813	1814	1720	2365	1274	1820	1747.67	4.05	-24817	1868	1843	1829	1804	1790	1837	1798	1030	545	500	1340	1	1	205848151	3565	21.92	1.45	12	0.26	79.00	1196.00	3085	20230802	-43.86	1720	20240805	0.70	2590	-33.13	20240405	1720	0.70	20240805	3080	-43.77	20230825	1720	0.70	20240805	3.99	N	011930	500	1030 억	8336837	N	N	1	N	N
153	20240805	090238	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1790	-30	5	-1.65	78722445	43564	5.11	1813	1814	1789	2365	1274	1820	1807.05	4.05	-6188	1868	1843	1829	1804	1790	1837	1798	1030	545	500	1340	1	1	205848151	3685	22.66	1.50	12	0.02	79.00	1196.00	3085	20230802	-41.98	1789	20240805	0.06	2590	-30.89	20240405	1789	0.06	20240805	3080	-41.88	20230825	1789	0.06	20240805	3.99	N	011930	500	1030 억	8336837	N	N	1	N	N
154	20240802	160235	55	60.00	KOSPI	신저가	전기.전자	N	N	N	Y	60	N	1820	-56	5	-2.99	1542957492	843800	192.42	1842	1854	1815	2435	1314	1876	1828.67	4.10	-108727	1900	1888	1875	1863	1850	1894	1869	1030	559	500	1380	1	1	205848151	3746	23.04	1.52	12	0.41	79.00	1196.00	3085	20230802	-41.00	1815	20240802	0.28	2590	-29.73	20240405	1815	0.28	20240802	3085	-41.00	20230802	1815	0.28	20240802	4.01	N	011930	500	1030 억	8446389	N	N	1	N	N
155	20240802	150234	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1818	-58	5	-3.09	1388492786	758878	173.06	1842	1854	1816	2435	1314	1876	1829.67	4.10	-106012	1900	1888	1875	1863	1850	1894	1869	1030	559	500	1380	1	1	205848151	3742	23.01	1.52	12	0.37	79.00	1196.00	3085	20230802	-41.07	1815	20240725	0.17	2590	-29.81	20240405	1815	0.17	20240725	3085	-41.07	20230802	1815	0.17	20240725	4.01	N	011930	500	1030 억	8446389	N	N	0	N	N
156	20240802	140236	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1823	-53	5	-2.83	1147675757	626547	142.88	1842	1854	1822	2435	1314	1876	1831.75	4.10	-93746	1900	1888	1875	1863	1850	1894	1869	1030	559	500	1380	1	1	205848151	3753	23.08	1.52	12	0.30	79.00	1196.00	3085	20230802	-40.91	1815	20240725	0.44	2590	-29.61	20240405	1815	0.44	20240725	3085	-40.91	20230802	1815	0.44	20240725	4.01	N	011930	500	1030 억	8446389	N	N	0	N	N
157	20240802	130236	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1826	-50	5	-2.67	1062416159	579809	132.22	1842	1854	1822	2435	1314	1876	1832.36	4.10	-95799	1900	1888	1875	1863	1850	1894	1869	1030	559	500	1380	1	1	205848151	3759	23.11	1.53	12	0.28	79.00	1196.00	3085	20230802	-40.81	1815	20240725	0.61	2590	-29.50	20240405	1815	0.61	20240725	3085	-40.81	20230802	1815	0.61	20240725	4.01	N	011930	500	1030 억	8446389	N	N	0	N	N
158	20240802	120237	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1826	-50	5	-2.67	988846890	539477	123.03	1842	1854	1822	2435	1314	1876	1832.97	4.10	-95051	1900	1888	1875	1863	1850	1894	1869	1030	559	500	1380	1	1	205848151	3759	23.11	1.53	12	0.26	79.00	1196.00	3085	20230802	-40.81	1815	20240725	0.61	2590	-29.50	20240405	1815	0.61	20240725	3085	-40.81	20230802	1815	0.61	20240725	4.01	N	011930	500	1030 억	8446389	N	N	0	N	N
159	20240802	110237	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1833	-43	5	-2.29	654126194	356312	81.26	1842	1854	1830	2435	1314	1876	1835.82	4.10	-86122	1900	1888	1875	1863	1850	1894	1869	1030	559	500	1380	1	1	205848151	3773	23.20	1.53	12	0.17	79.00	1196.00	3085	20230802	-40.58	1815	20240725	0.99	2590	-29.23	20240405	1815	0.99	20240725	3085	-40.58	20230802	1815	0.99	20240725	4.01	N	011930	500	1030 억	8446389	N	N	0	N	N
160	20240802	100235	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1836	-40	5	-2.13	503535278	274208	62.53	1842	1854	1830	2435	1314	1876	1836.33	4.10	-80998	1900	1888	1875	1863	1850	1894	1869	1030	559	500	1380	1	1	205848151	3779	23.24	1.54	12	0.13	79.00	1196.00	3085	20230802	-40.49	1815	20240725	1.16	2590	-29.11	20240405	1815	1.16	20240725	3085	-40.49	20230802	1815	1.16	20240725	4.01	N	011930	500	1030 억	8446389	N	N	0	N	N
161	20240802	090239	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1837	-39	5	-2.08	131580472	71477	16.30	1842	1854	1830	2435	1314	1876	1840.88	4.10	-21151	1900	1888	1875	1863	1850	1894	1869	1030	559	500	1380	1	1	205848151	3781	23.25	1.54	12	0.03	79.00	1196.00	3085	20230802	-40.45	1815	20240725	1.21	2590	-29.07	20240405	1815	1.21	20240725	3085	-40.45	20230802	1815	1.21	20240725	4.01	N	011930	500	1030 억	8446389	N	N	0	N	N
162	20240801	160235	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1876	24	2	1.30	809933200	431963	97.87	1862	1887	1862	2405	1297	1852	1875.00	4.08	57257	1875	1863	1840	1828	1805	1869	1834	1030	553	500	1370	1	1	205848151	3862	23.75	1.57	12	0.21	79.00	1196.00	3085	20230802	-39.19	1815	20240725	3.36	2590	-27.57	20240405	1815	3.36	20240725	3085	-39.19	20230802	1815	3.36	20240725	4.03	N	011930	500	1030 억	8389508	N	N	1	N	N
163	20240801	150238	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1879	27	2	1.46	743672065	396643	89.86	1862	1887	1862	2405	1297	1852	1874.92	4.08	57079	1875	1863	1840	1828	1805	1869	1834	1030	553	500	1370	1	1	205848151	3868	23.78	1.57	12	0.19	79.00	1196.00	3085	20230802	-39.09	1815	20240725	3.53	2590	-27.45	20240405	1815	3.53	20240725	3085	-39.09	20230802	1815	3.53	20240725	4.03	N	011930	500	1030 억	8389508	N	N	1	N	N
164	20240801	140240	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1887	35	2	1.89	680906784	363262	82.30	1862	1887	1862	2405	1297	1852	1874.42	4.08	56617	1875	1863	1840	1828	1805	1869	1834	1030	553	500	1370	1	1	205848151	3884	23.89	1.58	12	0.18	79.00	1196.00	3085	20230802	-38.83	1815	20240725	3.97	2590	-27.14	20240405	1815	3.97	20240725	3085	-38.83	20230802	1815	3.97	20240725	4.03	N	011930	500	1030 억	8389508	N	N	1	N	N
165	20240801	130237	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1874	22	2	1.19	521965086	278681	63.14	1862	1886	1862	2405	1297	1852	1872.98	4.08	7755	1875	1863	1840	1828	1805	1869	1834	1030	553	500	1370	1	1	205848151	3858	23.72	1.57	12	0.14	79.00	1196.00	3085	20230802	-39.25	1815	20240725	3.25	2590	-27.64	20240405	1815	3.25	20240725	3085	-39.25	20230802	1815	3.25	20240725	4.03	N	011930	500	1030 억	8389508	N	N	1	N	N
166	20240801	120236	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1875	23	2	1.24	492409323	262913	59.57	1862	1886	1862	2405	1297	1852	1872.90	4.08	4212	1875	1863	1840	1828	1805	1869	1834	1030	553	500	1370	1	1	205848151	3860	23.73	1.57	12	0.13	79.00	1196.00	3085	20230802	-39.22	1815	20240725	3.31	2590	-27.61	20240405	1815	3.31	20240725	3085	-39.22	20230802	1815	3.31	20240725	4.03	N	011930	500	1030 억	8389508	N	N	1	N	N
167	20240801	110237	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1864	12	2	0.65	444902570	237478	53.80	1862	1886	1862	2405	1297	1852	1873.45	4.08	-1650	1875	1863	1840	1828	1805	1869	1834	1030	553	500	1370	1	1	205848151	3837	23.59	1.56	12	0.12	79.00	1196.00	3085	20230802	-39.58	1815	20240725	2.70	2590	-28.03	20240405	1815	2.70	20240725	3085	-39.58	20230802	1815	2.70	20240725	4.03	N	011930	500	1030 억	8389508	N	N	1	N	N
168	20240801	100237	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1873	21	2	1.13	290652832	154855	35.08	1862	1886	1862	2405	1297	1852	1876.94	4.08	12536	1875	1863	1840	1828	1805	1869	1834	1030	553	500	1370	1	1	205848151	3856	23.71	1.57	12	0.08	79.00	1196.00	3085	20230802	-39.29	1815	20240725	3.20	2590	-27.68	20240405	1815	3.20	20240725	3085	-39.29	20230802	1815	3.20	20240725	4.03	N	011930	500	1030 억	8389508	N	N	1	N	N
169	20240801	090234	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1869	17	2	0.92	22661776	12152	2.75	1862	1871	1862	2405	1297	1852	1864.86	4.08	4550	1875	1863	1840	1828	1805	1869	1834	1030	553	500	1370	1	1	205848151	3847	23.66	1.56	12	0.01	79.00	1196.00	3085	20230802	-39.42	1815	20240725	2.98	2590	-27.84	20240405	1815	2.98	20240725	3085	-39.42	20230802	1815	2.98	20240725	4.03	N	011930	500	1030 억	8389508	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History