KissMeData/007660/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27900,1800,2,6.90,52268824300,1925673,163.99,25800,28500,25700,33900,18300,26100,27141.59,9.34,0,-152291,27933,27016,26433,25516,24933,26725,25225,632,7800,1000,17220,50,1,63246419,17646,17.22,7.94,12,3.04,1620.00,3515.00,43300,20230725,-35.57,4655,20220930,499.36,43300,-35.57,20230725,5270,429.41,20230103,43300,-35.57,20230725,4655,499.36,20220930,4.51,N,007660,1000,632 억,,5910318,N,N,15,N,00,N
20230927,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28150,2050,2,7.85,38807808750,1447043,123.23,25800,28350,25700,33900,18300,26100,26818.72,9.34,0,-112930,27933,27016,26433,25516,24933,26725,25225,632,7800,1000,17220,50,1,63246419,17804,17.38,8.01,12,2.29,1620.00,3515.00,43300,20230725,-34.99,4655,20220930,504.73,43300,-34.99,20230725,5270,434.16,20230103,43300,-34.99,20230725,4655,504.73,20220930,4.51,N,007660,1000,632 억,,5910318,N,N,24,N,00,N
20230927,140228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26900,800,2,3.07,24826876950,940594,80.10,25800,27050,25700,33900,18300,26100,26394.91,9.34,0,-38410,27933,27016,26433,25516,24933,26725,25225,632,7800,1000,17220,50,1,63246419,17013,16.60,7.65,12,1.49,1620.00,3515.00,43300,20230725,-37.88,4655,20220930,477.87,43300,-37.88,20230725,5270,410.44,20230103,43300,-37.88,20230725,4655,477.87,20220930,4.51,N,007660,1000,632 억,,5910318,N,N,24,N,00,N
20230927,130226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26750,650,2,2.49,21261924050,807852,68.80,25800,27050,25700,33900,18300,26100,26319.09,9.34,0,-43551,27933,27016,26433,25516,24933,26725,25225,632,7800,1000,17220,50,1,63246419,16918,16.51,7.61,12,1.28,1620.00,3515.00,43300,20230725,-38.22,4655,20220930,474.65,43300,-38.22,20230725,5270,407.59,20230103,43300,-38.22,20230725,4655,474.65,20220930,4.51,N,007660,1000,632 억,,5910318,N,N,24,N,00,N
20230927,120227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26500,400,2,1.53,15305151700,585181,49.83,25800,26600,25700,33900,18300,26100,26154.56,9.34,0,4225,27933,27016,26433,25516,24933,26725,25225,632,7800,1000,17220,50,1,63246419,16760,16.36,7.54,12,0.93,1620.00,3515.00,43300,20230725,-38.80,4655,20220930,469.28,43300,-38.80,20230725,5270,402.85,20230103,43300,-38.80,20230725,4655,469.28,20220930,4.51,N,007660,1000,632 억,,5910318,N,N,24,N,00,N
20230927,110226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26300,200,2,0.77,10516551250,403797,34.39,25800,26300,25700,33900,18300,26100,26044.15,9.34,0,28436,27933,27016,26433,25516,24933,26725,25225,632,7800,1000,17220,50,1,63246419,16634,16.23,7.48,12,0.64,1620.00,3515.00,43300,20230725,-39.26,4655,20220930,464.98,43300,-39.26,20230725,5270,399.05,20230103,43300,-39.26,20230725,4655,464.98,20220930,4.51,N,007660,1000,632 억,,5910318,N,N,24,N,00,N
20230927,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25800,-300,5,-1.15,6933031850,266559,22.70,25800,26250,25700,33900,18300,26100,26009.36,9.34,0,19932,27933,27016,26433,25516,24933,26725,25225,632,7800,1000,17220,50,1,63246419,16318,15.93,7.34,12,0.42,1620.00,3515.00,43300,20230725,-40.42,4655,20220930,454.24,43300,-40.42,20230725,5270,389.56,20230103,43300,-40.42,20230725,4655,454.24,20220930,4.51,N,007660,1000,632 억,,5910318,N,N,24,N,00,N
20230927,090229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26000,-100,5,-0.38,1262673500,48798,4.16,25800,26050,25700,33900,18300,26100,25875.32,9.34,0,17958,27933,27016,26433,25516,24933,26725,25225,632,7800,1000,17220,50,1,63246419,16444,16.05,7.40,12,0.08,1620.00,3515.00,43300,20230725,-39.95,4655,20220930,458.54,43300,-39.95,20230725,5270,393.36,20230103,43300,-39.95,20230725,4655,458.54,20220930,4.51,N,007660,1000,632 억,,5910318,N,N,24,N,00,N
20230926,160226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26100,-500,5,-1.88,30294768100,1149314,132.96,27000,27350,25850,34550,18650,26600,26359.27,9.07,0,233653,27566,27082,26816,26332,26066,26950,26200,632,7950,1000,17550,50,1,63246419,16507,16.11,7.43,12,1.82,1620.00,3515.00,43300,20230725,-39.72,4655,20220930,460.69,43300,-39.72,20230725,5270,395.26,20230103,43300,-39.72,20230725,4655,460.69,20220930,4.56,N,007660,1000,632 억,,5737830,N,N,24,N,00,N
20230926,150227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26200,-400,5,-1.50,27606724950,1046346,121.04,27000,27350,25850,34550,18650,26600,26383.92,9.07,0,183281,27566,27082,26816,26332,26066,26950,26200,632,7950,1000,17550,50,1,63246419,16571,16.17,7.45,12,1.65,1620.00,3515.00,43300,20230725,-39.49,4655,20220930,462.84,43300,-39.49,20230725,5270,397.15,20230103,43300,-39.49,20230725,4655,462.84,20220930,4.56,N,007660,1000,632 억,,5737830,N,N,18,N,00,N
20230926,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26100,-500,5,-1.88,23768647350,899805,104.09,27000,27350,25850,34550,18650,26600,26415.32,9.07,0,121807,27566,27082,26816,26332,26066,26950,26200,632,7950,1000,17550,50,1,63246419,16507,16.11,7.43,12,1.42,1620.00,3515.00,43300,20230725,-39.72,4655,20220930,460.69,43300,-39.72,20230725,5270,395.26,20230103,43300,-39.72,20230725,4655,460.69,20220930,4.56,N,007660,1000,632 억,,5737830,N,N,18,N,00,N
20230926,130225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26100,-500,5,-1.88,18616885500,701783,81.18,27000,27350,26000,34550,18650,26600,26527.97,9.07,0,37861,27566,27082,26816,26332,26066,26950,26200,632,7950,1000,17550,50,1,63246419,16507,16.11,7.43,12,1.11,1620.00,3515.00,43300,20230725,-39.72,4655,20220930,460.69,43300,-39.72,20230725,5270,395.26,20230103,43300,-39.72,20230725,4655,460.69,20220930,4.56,N,007660,1000,632 억,,5737830,N,N,18,N,00,N
20230926,120226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26250,-350,5,-1.32,15603254800,586291,67.82,27000,27350,26100,34550,18650,26600,26613.50,9.07,0,16406,27566,27082,26816,26332,26066,26950,26200,632,7950,1000,17550,50,1,63246419,16602,16.20,7.47,12,0.93,1620.00,3515.00,43300,20230725,-39.38,4655,20220930,463.91,43300,-39.38,20230725,5270,398.10,20230103,43300,-39.38,20230725,4655,463.91,20220930,4.56,N,007660,1000,632 억,,5737830,N,N,18,N,00,N
20230926,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26450,-150,5,-0.56,11790189000,440892,51.00,27000,27350,26400,34550,18650,26600,26741.69,9.07,0,-27513,27566,27082,26816,26332,26066,26950,26200,632,7950,1000,17550,50,1,63246419,16729,16.33,7.52,12,0.70,1620.00,3515.00,43300,20230725,-38.91,4655,20220930,468.21,43300,-38.91,20230725,5270,401.90,20230103,43300,-38.91,20230725,4655,468.21,20220930,4.56,N,007660,1000,632 억,,5737830,N,N,18,N,00,N
20230926,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26550,-50,5,-0.19,8519270400,317741,36.76,27000,27350,26450,34550,18650,26600,26812.04,9.07,0,-14967,27566,27082,26816,26332,26066,26950,26200,632,7950,1000,17550,50,1,63246419,16792,16.39,7.55,12,0.50,1620.00,3515.00,43300,20230725,-38.68,4655,20220930,470.35,43300,-38.68,20230725,5270,403.80,20230103,43300,-38.68,20230725,4655,470.35,20220930,4.56,N,007660,1000,632 억,,5737830,N,N,18,N,00,N
20230926,090225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27100,500,2,1.88,2064670550,76010,8.79,27000,27350,27000,34550,18650,26600,27163.64,9.07,0,10181,27566,27082,26816,26332,26066,26950,26200,632,7950,1000,17550,50,1,63246419,17140,16.73,7.71,12,0.12,1620.00,3515.00,43300,20230725,-37.41,4655,20220930,482.17,43300,-37.41,20230725,5270,414.23,20230103,43300,-37.41,20230725,4655,482.17,20220930,4.56,N,007660,1000,632 억,,5737830,N,N,18,N,00,N
20230925,160225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26600,-600,5,-2.21,22382083600,835073,47.48,26900,27300,26550,35350,19050,27200,26802.76,9.02,0,95836,28466,27832,26766,26132,25066,28150,26450,632,8150,1000,17950,50,1,63246419,16824,16.42,7.57,12,1.32,1620.00,3515.00,43300,20230725,-38.57,4655,20220930,471.43,43300,-38.57,20230725,5270,404.74,20230103,43300,-38.57,20230725,4655,471.43,20220930,4.60,N,007660,1000,632 억,,5703366,N,N,18,N,00,N
20230925,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26700,-500,5,-1.84,19718540850,735056,41.79,26900,27300,26550,35350,19050,27200,26824.52,9.02,0,79017,28466,27832,26766,26132,25066,28150,26450,632,8150,1000,17950,50,1,63246419,16887,16.48,7.60,12,1.16,1620.00,3515.00,43300,20230725,-38.34,4655,20220930,473.58,43300,-38.34,20230725,5270,406.64,20230103,43300,-38.34,20230725,4655,473.58,20220930,4.60,N,007660,1000,632 억,,5703366,N,N,12,N,00,N
20230925,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26950,-250,5,-0.92,16730689350,623362,35.44,26900,27300,26550,35350,19050,27200,26837.87,9.02,0,55151,28466,27832,26766,26132,25066,28150,26450,632,8150,1000,17950,50,1,63246419,17045,16.64,7.67,12,0.99,1620.00,3515.00,43300,20230725,-37.76,4655,20220930,478.95,43300,-37.76,20230725,5270,411.39,20230103,43300,-37.76,20230725,4655,478.95,20220930,4.60,N,007660,1000,632 억,,5703366,N,N,12,N,00,N
20230925,130224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26800,-400,5,-1.47,15008954150,559348,31.80,26900,27300,26550,35350,19050,27200,26831.15,9.02,0,51342,28466,27832,26766,26132,25066,28150,26450,632,8150,1000,17950,50,1,63246419,16950,16.54,7.62,12,0.88,1620.00,3515.00,43300,20230725,-38.11,4655,20220930,475.73,43300,-38.11,20230725,5270,408.54,20230103,43300,-38.11,20230725,4655,475.73,20220930,4.60,N,007660,1000,632 억,,5703366,N,N,12,N,00,N
20230925,120227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26800,-400,5,-1.47,13174686400,491149,27.92,26900,27300,26550,35350,19050,27200,26822.13,9.02,0,32925,28466,27832,26766,26132,25066,28150,26450,632,8150,1000,17950,50,1,63246419,16950,16.54,7.62,12,0.78,1620.00,3515.00,43300,20230725,-38.11,4655,20220930,475.73,43300,-38.11,20230725,5270,408.54,20230103,43300,-38.11,20230725,4655,475.73,20220930,4.60,N,007660,1000,632 억,,5703366,N,N,12,N,00,N
20230925,110224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26750,-450,5,-1.65,10905037050,406345,23.10,26900,27300,26550,35350,19050,27200,26834.45,9.02,0,23814,28466,27832,26766,26132,25066,28150,26450,632,8150,1000,17950,50,1,63246419,16918,16.51,7.61,12,0.64,1620.00,3515.00,43300,20230725,-38.22,4655,20220930,474.65,43300,-38.22,20230725,5270,407.59,20230103,43300,-38.22,20230725,4655,474.65,20220930,4.60,N,007660,1000,632 억,,5703366,N,N,12,N,00,N
20230925,100225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26900,-300,5,-1.10,8637175900,321719,18.29,26900,27300,26550,35350,19050,27200,26843.95,9.02,0,10690,28466,27832,26766,26132,25066,28150,26450,632,8150,1000,17950,50,1,63246419,17013,16.60,7.65,12,0.51,1620.00,3515.00,43300,20230725,-37.88,4655,20220930,477.87,43300,-37.88,20230725,5270,410.44,20230103,43300,-37.88,20230725,4655,477.87,20220930,4.60,N,007660,1000,632 억,,5703366,N,N,12,N,00,N
20230925,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26800,-400,5,-1.47,986570550,36683,2.09,26900,27000,26750,35350,19050,27200,26870.07,9.02,0,-3522,28466,27832,26766,26132,25066,28150,26450,632,8150,1000,17950,50,1,63246419,16950,16.54,7.62,12,0.06,1620.00,3515.00,43300,20230725,-38.11,4655,20220930,475.73,43300,-38.11,20230725,5270,408.54,20230103,43300,-38.11,20230725,4655,475.73,20220930,4.60,N,007660,1000,632 억,,5703366,N,N,12,N,00,N
20230922,160230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27200,650,2,2.45,46143316900,1730483,104.37,25800,27400,25700,34500,18600,26550,26663.75,8.87,0,80527,28050,27300,26900,26150,25750,27100,25950,632,7950,1000,17520,50,1,63246419,17203,16.79,7.74,12,2.74,1620.00,3515.00,43300,20230725,-37.18,4655,20220930,484.32,43300,-37.18,20230725,5270,416.13,20230103,43300,-37.18,20230725,4655,484.32,20220930,4.62,N,007660,1000,632 억,,5610458,N,N,12,N,00,N
20230922,150229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27300,750,2,2.82,43658938400,1639141,98.87,25800,27400,25700,34500,18600,26550,26635.26,8.87,0,79656,28050,27300,26900,26150,25750,27100,25950,632,7950,1000,17520,50,1,63246419,17266,16.85,7.77,12,2.59,1620.00,3515.00,43300,20230725,-36.95,4655,20220930,486.47,43300,-36.95,20230725,5270,418.03,20230103,43300,-36.95,20230725,4655,486.47,20220930,4.62,N,007660,1000,632 억,,5610458,N,N,0,N,00,N
20230922,140229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27200,650,2,2.45,40284655550,1515281,91.39,25800,27400,25700,34500,18600,26550,26585.60,8.87,0,48783,28050,27300,26900,26150,25750,27100,25950,632,7950,1000,17520,50,1,63246419,17203,16.79,7.74,12,2.40,1620.00,3515.00,43300,20230725,-37.18,4655,20220930,484.32,43300,-37.18,20230725,5270,416.13,20230103,43300,-37.18,20230725,4655,484.32,20220930,4.62,N,007660,1000,632 억,,5610458,N,N,0,N,00,N
20230922,130219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27050,500,2,1.88,32835228300,1241939,74.91,25800,27100,25700,34500,18600,26550,26438.67,8.87,0,71982,28050,27300,26900,26150,25750,27100,25950,632,7950,1000,17520,50,1,63246419,17108,16.70,7.70,12,1.96,1620.00,3515.00,43300,20230725,-37.53,4655,20220930,481.10,43300,-37.53,20230725,5270,413.28,20230103,43300,-37.53,20230725,4655,481.10,20220930,4.62,N,007660,1000,632 억,,5610458,N,N,0,N,00,N
20230922,120218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26700,150,2,0.56,28268376100,1072297,64.68,25800,26850,25700,34500,18600,26550,26362.44,8.87,0,81243,28050,27300,26900,26150,25750,27100,25950,632,7950,1000,17520,50,1,63246419,16887,16.48,7.60,12,1.70,1620.00,3515.00,43300,20230725,-38.34,4655,20220930,473.58,43300,-38.34,20230725,5270,406.64,20230103,43300,-38.34,20230725,4655,473.58,20220930,4.62,N,007660,1000,632 억,,5610458,N,N,0,N,00,N
20230922,110220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26650,100,2,0.38,24487968250,930847,56.14,25800,26800,25700,34500,18600,26550,26307.17,8.87,0,99562,28050,27300,26900,26150,25750,27100,25950,632,7950,1000,17520,50,1,63246419,16855,16.45,7.58,12,1.47,1620.00,3515.00,43300,20230725,-38.45,4655,20220930,472.50,43300,-38.45,20230725,5270,405.69,20230103,43300,-38.45,20230725,4655,472.50,20220930,4.62,N,007660,1000,632 억,,5610458,N,N,0,N,00,N
20230922,100218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26100,-450,5,-1.69,18746819650,714143,43.07,25800,26800,25700,34500,18600,26550,26250.76,8.87,0,98691,28050,27300,26900,26150,25750,27100,25950,632,7950,1000,17520,50,1,63246419,16507,16.11,7.43,12,1.13,1620.00,3515.00,43300,20230725,-39.72,4655,20220930,460.69,43300,-39.72,20230725,5270,395.26,20230103,43300,-39.72,20230725,4655,460.69,20220930,4.62,N,007660,1000,632 억,,5610458,N,N,0,N,00,N
20230922,090215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26000,-550,5,-2.07,3567560850,137934,8.32,25800,26100,25700,34500,18600,26550,25863.87,8.87,0,78399,28050,27300,26900,26150,25750,27100,25950,632,7950,1000,17520,50,1,63246419,16444,16.05,7.40,12,0.22,1620.00,3515.00,43300,20230725,-39.95,4655,20220930,458.54,43300,-39.95,20230725,5270,393.36,20230103,43300,-39.95,20230725,4655,458.54,20220930,4.62,N,007660,1000,632 억,,5610458,N,N,0,N,00,N
20230921,160219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26550,-1500,5,-5.35,43369197050,1611462,157.33,27500,27650,26500,36450,19650,28050,26913.90,8.34,0,329775,28683,28366,27983,27666,27283,28525,27825,632,8400,1000,18510,50,1,63246419,16792,16.39,7.55,12,2.55,1620.00,3515.00,43300,20230725,-38.68,4655,20220930,470.35,43300,-38.68,20230725,5270,403.80,20230103,43300,-38.68,20230725,4655,470.35,20220930,4.59,N,007660,1000,632 억,,5274241,N,N,13,N,00,N
20230921,150216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26600,-1450,5,-5.17,39349780900,1460045,142.54,27500,27650,26500,36450,19650,28050,26950.77,8.34,0,295875,28683,28366,27983,27666,27283,28525,27825,632,8400,1000,18510,50,1,63246419,16824,16.42,7.57,12,2.31,1620.00,3515.00,43300,20230725,-38.57,4655,20220930,471.43,43300,-38.57,20230725,5270,404.74,20230103,43300,-38.57,20230725,4655,471.43,20220930,4.59,N,007660,1000,632 억,,5274241,N,N,13,N,00,N
20230921,140218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26700,-1350,5,-4.81,32935314100,1219052,119.02,27500,27650,26600,36450,19650,28050,27016.81,8.34,0,238494,28683,28366,27983,27666,27283,28525,27825,632,8400,1000,18510,50,1,63246419,16887,16.48,7.60,12,1.93,1620.00,3515.00,43300,20230725,-38.34,4655,20220930,473.58,43300,-38.34,20230725,5270,406.64,20230103,43300,-38.34,20230725,4655,473.58,20220930,4.59,N,007660,1000,632 억,,5274241,N,N,13,N,00,N
20230921,130213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26700,-1350,5,-4.81,27882907800,1029990,100.56,27500,27650,26700,36450,19650,28050,27070.67,8.34,0,188876,28683,28366,27983,27666,27283,28525,27825,632,8400,1000,18510,50,1,63246419,16887,16.48,7.60,12,1.63,1620.00,3515.00,43300,20230725,-38.34,4655,20220930,473.58,43300,-38.34,20230725,5270,406.64,20230103,43300,-38.34,20230725,4655,473.58,20220930,4.59,N,007660,1000,632 억,,5274241,N,N,13,N,00,N
20230921,120213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26850,-1200,5,-4.28,22231045150,819062,79.97,27500,27650,26850,36450,19650,28050,27141.63,8.34,0,138461,28683,28366,27983,27666,27283,28525,27825,632,8400,1000,18510,50,1,63246419,16982,16.57,7.64,12,1.30,1620.00,3515.00,43300,20230725,-37.99,4655,20220930,476.80,43300,-37.99,20230725,5270,409.49,20230103,43300,-37.99,20230725,4655,476.80,20220930,4.59,N,007660,1000,632 억,,5274241,N,N,13,N,00,N
20230921,110219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26950,-1100,5,-3.92,17633030700,648294,63.29,27500,27650,26900,36450,19650,28050,27198.60,8.34,0,103633,28683,28366,27983,27666,27283,28525,27825,632,8400,1000,18510,50,1,63246419,17045,16.64,7.67,12,1.03,1620.00,3515.00,43300,20230725,-37.76,4655,20220930,478.95,43300,-37.76,20230725,5270,411.39,20230103,43300,-37.76,20230725,4655,478.95,20220930,4.59,N,007660,1000,632 억,,5274241,N,N,13,N,00,N
20230921,100215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27250,-800,5,-2.85,11473376100,420371,41.04,27500,27650,26950,36450,19650,28050,27292.73,8.34,0,40149,28683,28366,27983,27666,27283,28525,27825,632,8400,1000,18510,50,1,63246419,17235,16.82,7.75,12,0.66,1620.00,3515.00,43300,20230725,-37.07,4655,20220930,485.39,43300,-37.07,20230725,5270,417.08,20230103,43300,-37.07,20230725,4655,485.39,20220930,4.59,N,007660,1000,632 억,,5274241,N,N,13,N,00,N
20230921,090218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27400,-650,5,-2.32,1290130800,46919,4.58,27500,27600,27350,36450,19650,28050,27492.21,8.34,0,-4936,28683,28366,27983,27666,27283,28525,27825,632,8400,1000,18510,50,1,63246419,17330,16.91,7.80,12,0.07,1620.00,3515.00,43300,20230725,-36.72,4655,20220930,488.61,43300,-36.72,20230725,5270,419.92,20230103,43300,-36.72,20230725,4655,488.61,20220930,4.59,N,007660,1000,632 억,,5274241,N,N,13,N,00,N
20230920,160219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28050,-100,5,-0.36,27955103750,1000487,77.21,27950,28300,27600,36550,19750,28150,27940.81,8.14,0,118042,29950,29050,28600,27700,27250,28825,27475,632,8400,1000,18570,50,1,63246419,17741,17.31,7.98,12,1.58,1620.00,3515.00,43300,20230725,-35.22,4655,20220930,502.58,43300,-35.22,20230725,5270,432.26,20230103,43300,-35.22,20230725,4655,502.58,20220930,4.61,N,007660,1000,632 억,,5146413,N,N,13,N,00,N
20230920,150214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27900,-250,5,-0.89,24925248100,892252,68.85,27950,28300,27600,36550,19750,28150,27934.85,8.14,0,107152,29950,29050,28600,27700,27250,28825,27475,632,8400,1000,18570,50,1,63246419,17646,17.22,7.94,12,1.41,1620.00,3515.00,43300,20230725,-35.57,4655,20220930,499.36,43300,-35.57,20230725,5270,429.41,20230103,43300,-35.57,20230725,4655,499.36,20220930,4.61,N,007660,1000,632 억,,5146413,N,N,0,N,00,N
20230920,140216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27800,-350,5,-1.24,21044349000,753033,58.11,27950,28300,27600,36550,19750,28150,27945.71,8.14,0,76181,29950,29050,28600,27700,27250,28825,27475,632,8400,1000,18570,50,1,63246419,17583,17.16,7.91,12,1.19,1620.00,3515.00,43300,20230725,-35.80,4655,20220930,497.21,43300,-35.80,20230725,5270,427.51,20230103,43300,-35.80,20230725,4655,497.21,20220930,4.61,N,007660,1000,632 억,,5146413,N,N,0,N,00,N
20230920,130216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27650,-500,5,-1.78,17261653900,616610,47.58,27950,28300,27650,36550,19750,28150,27994.07,8.14,0,37997,29950,29050,28600,27700,27250,28825,27475,632,8400,1000,18570,50,1,63246419,17488,17.07,7.87,12,0.97,1620.00,3515.00,43300,20230725,-36.14,4655,20220930,493.98,43300,-36.14,20230725,5270,424.67,20230103,43300,-36.14,20230725,4655,493.98,20220930,4.61,N,007660,1000,632 억,,5146413,N,N,0,N,00,N
20230920,120213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27900,-250,5,-0.89,13152531550,468841,36.18,27950,28300,27900,36550,19750,28150,28052.98,8.14,0,47148,29950,29050,28600,27700,27250,28825,27475,632,8400,1000,18570,50,1,63246419,17646,17.22,7.94,12,0.74,1620.00,3515.00,43300,20230725,-35.57,4655,20220930,499.36,43300,-35.57,20230725,5270,429.41,20230103,43300,-35.57,20230725,4655,499.36,20220930,4.61,N,007660,1000,632 억,,5146413,N,N,0,N,00,N
20230920,110215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27950,-200,5,-0.71,10906378900,388494,29.98,27950,28300,27900,36550,19750,28150,28073.19,8.14,0,50958,29950,29050,28600,27700,27250,28825,27475,632,8400,1000,18570,50,1,63246419,17677,17.25,7.95,12,0.61,1620.00,3515.00,43300,20230725,-35.45,4655,20220930,500.43,43300,-35.45,20230725,5270,430.36,20230103,43300,-35.45,20230725,4655,500.43,20220930,4.61,N,007660,1000,632 억,,5146413,N,N,0,N,00,N
20230920,100213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28050,-100,5,-0.36,7564536650,269358,20.79,27950,28300,27900,36550,19750,28150,28083.21,8.14,0,28380,29950,29050,28600,27700,27250,28825,27475,632,8400,1000,18570,50,1,63246419,17741,17.31,7.98,12,0.43,1620.00,3515.00,43300,20230725,-35.22,4655,20220930,502.58,43300,-35.22,20230725,5270,432.26,20230103,43300,-35.22,20230725,4655,502.58,20220930,4.61,N,007660,1000,632 억,,5146413,N,N,0,N,00,N
20230920,090213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28150,0,3,0.00,652612700,23256,1.79,27950,28250,27950,36550,19750,28150,28056.10,8.14,0,4379,29950,29050,28600,27700,27250,28825,27475,632,8400,1000,18570,50,1,63246419,17804,17.38,8.01,12,0.04,1620.00,3515.00,43300,20230725,-34.99,4655,20220930,504.73,43300,-34.99,20230725,5270,434.16,20230103,43300,-34.99,20230725,4655,504.73,20220930,4.61,N,007660,1000,632 억,,5146413,N,N,0,N,00,N
20230919,160213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28150,-600,5,-2.09,36666798400,1274919,51.86,29100,29500,28150,37350,20150,28750,28767.27,8.23,0,25969,29683,29216,28383,27916,27083,29450,28150,632,8600,1000,18970,50,1,63246419,17804,17.38,8.01,12,2.02,1620.00,3515.00,43300,20230725,-34.99,4655,20220930,504.73,43300,-34.99,20230725,5270,434.16,20230103,43300,-34.99,20230725,4655,504.73,20220930,4.84,N,007660,1000,632 억,,5202321,N,N,976,N,00,N
20230919,150214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28250,-500,5,-1.74,33347920400,1157185,47.07,29100,29500,28150,37350,20150,28750,28818.15,8.23,0,-16055,29683,29216,28383,27916,27083,29450,28150,632,8600,1000,18970,50,1,63246419,17867,17.44,8.04,12,1.83,1620.00,3515.00,43300,20230725,-34.76,4655,20220930,506.87,43300,-34.76,20230725,5270,436.05,20230103,43300,-34.76,20230725,4655,506.87,20220930,4.84,N,007660,1000,632 억,,5202321,N,N,976,N,00,N
20230919,140211,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28500,-250,5,-0.87,28856066300,998289,40.60,29100,29500,28400,37350,20150,28750,28905.54,8.23,0,-33613,29683,29216,28383,27916,27083,29450,28150,632,8600,1000,18970,50,1,63246419,18025,17.59,8.11,12,1.58,1620.00,3515.00,43300,20230725,-34.18,4655,20220930,512.24,43300,-34.18,20230725,5270,440.80,20230103,43300,-34.18,20230725,4655,512.24,20220930,4.84,N,007660,1000,632 억,,5202321,N,N,976,N,00,N
20230919,130211,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28600,-150,5,-0.52,25774998200,890165,36.21,29100,29500,28450,37350,20150,28750,28955.33,8.23,0,-15895,29683,29216,28383,27916,27083,29450,28150,632,8600,1000,18970,50,1,63246419,18088,17.65,8.14,12,1.41,1620.00,3515.00,43300,20230725,-33.95,4655,20220930,514.39,43300,-33.95,20230725,5270,442.69,20230103,43300,-33.95,20230725,4655,514.39,20220930,4.84,N,007660,1000,632 억,,5202321,N,N,976,N,00,N
20230919,120216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28600,-150,5,-0.52,24337292700,839950,34.16,29100,29500,28450,37350,20150,28750,28974.72,8.23,0,-9696,29683,29216,28383,27916,27083,29450,28150,632,8600,1000,18970,50,1,63246419,18088,17.65,8.14,12,1.33,1620.00,3515.00,43300,20230725,-33.95,4655,20220930,514.39,43300,-33.95,20230725,5270,442.69,20230103,43300,-33.95,20230725,4655,514.39,20220930,4.84,N,007660,1000,632 억,,5202321,N,N,976,N,00,N
20230919,110216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28600,-150,5,-0.52,21509595850,741023,30.14,29100,29500,28450,37350,20150,28750,29026.93,8.23,0,10855,29683,29216,28383,27916,27083,29450,28150,632,8600,1000,18970,50,1,63246419,18088,17.65,8.14,12,1.17,1620.00,3515.00,43300,20230725,-33.95,4655,20220930,514.39,43300,-33.95,20230725,5270,442.69,20230103,43300,-33.95,20230725,4655,514.39,20220930,4.84,N,007660,1000,632 억,,5202321,N,N,976,N,00,N
20230919,100214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28950,200,2,0.70,16391407700,562451,22.88,29100,29500,28700,37350,20150,28750,29142.88,8.23,0,26372,29683,29216,28383,27916,27083,29450,28150,632,8600,1000,18970,50,1,63246419,18310,17.87,8.24,12,0.89,1620.00,3515.00,43300,20230725,-33.14,4655,20220930,521.91,43300,-33.14,20230725,5270,449.34,20230103,43300,-33.14,20230725,4655,521.91,20220930,4.84,N,007660,1000,632 억,,5202321,N,N,976,N,00,N
20230919,090214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29400,650,2,2.26,3173962500,108728,4.42,29100,29450,28950,37350,20150,28750,29192.15,8.23,0,20928,29683,29216,28383,27916,27083,29450,28150,632,8600,1000,18970,50,1,63246419,18594,18.15,8.36,12,0.17,1620.00,3515.00,43300,20230725,-32.10,4655,20220930,531.58,43300,-32.10,20230725,5270,457.87,20230103,43300,-32.10,20230725,4655,531.58,20220930,4.84,N,007660,1000,632 억,,5202321,N,N,976,N,00,N
20230918,160216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28750,-150,5,-0.52,68554458800,2434956,76.89,28150,28850,27550,37550,20250,28900,28153.12,7.44,0,529110,29900,29400,28750,28250,27600,29075,27925,632,8650,1000,19070,50,1,63246419,18183,17.75,8.18,12,3.85,1620.00,3515.00,43300,20230725,-33.60,4655,20220930,517.62,43300,-33.60,20230725,5270,445.54,20230103,43300,-33.60,20230725,4655,517.62,20220930,4.67,N,007660,1000,632 억,,4708569,N,N,976,N,00,N
20230918,150211,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28750,-150,5,-0.52,63147643200,2246865,70.95,28150,28850,27550,37550,20250,28900,28104.40,7.44,0,445767,29900,29400,28750,28250,27600,29075,27925,632,8650,1000,19070,50,1,63246419,18183,17.75,8.18,12,3.55,1620.00,3515.00,43300,20230725,-33.60,4655,20220930,517.62,43300,-33.60,20230725,5270,445.54,20230103,43300,-33.60,20230725,4655,517.62,20220930,4.67,N,007660,1000,632 억,,4708569,N,N,2619,N,00,N
20230918,140218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28500,-400,5,-1.38,54673588600,1951097,61.61,28150,28600,27550,37550,20250,28900,28021.49,7.44,0,395136,29900,29400,28750,28250,27600,29075,27925,632,8650,1000,19070,50,1,63246419,18025,17.59,8.11,12,3.08,1620.00,3515.00,43300,20230725,-34.18,4655,20220930,512.24,43300,-34.18,20230725,5270,440.80,20230103,43300,-34.18,20230725,4655,512.24,20220930,4.67,N,007660,1000,632 억,,4708569,N,N,2619,N,00,N
20230918,130217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28300,-600,5,-2.08,46760509850,1672596,52.82,28150,28500,27550,37550,20250,28900,27956.24,7.44,0,332490,29900,29400,28750,28250,27600,29075,27925,632,8650,1000,19070,50,1,63246419,17899,17.47,8.05,12,2.64,1620.00,3515.00,43300,20230725,-34.64,4655,20220930,507.95,43300,-34.64,20230725,5270,437.00,20230103,43300,-34.64,20230725,4655,507.95,20220930,4.67,N,007660,1000,632 억,,4708569,N,N,2619,N,00,N
20230918,120214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28000,-900,5,-3.11,36662362050,1315031,41.53,28150,28450,27550,37550,20250,28900,27878.63,7.44,0,240222,29900,29400,28750,28250,27600,29075,27925,632,8650,1000,19070,50,1,63246419,17709,17.28,7.97,12,2.08,1620.00,3515.00,43300,20230725,-35.33,4655,20220930,501.50,43300,-35.33,20230725,5270,431.31,20230103,43300,-35.33,20230725,4655,501.50,20220930,4.67,N,007660,1000,632 억,,4708569,N,N,2619,N,00,N
20230918,110214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27800,-1100,5,-3.81,30243865200,1085366,34.27,28150,28450,27550,37550,20250,28900,27864.11,7.44,0,127850,29900,29400,28750,28250,27600,29075,27925,632,8650,1000,19070,50,1,63246419,17583,17.16,7.91,12,1.72,1620.00,3515.00,43300,20230725,-35.80,4655,20220930,497.21,43300,-35.80,20230725,5270,427.51,20230103,43300,-35.80,20230725,4655,497.21,20220930,4.67,N,007660,1000,632 억,,4708569,N,N,2619,N,00,N
20230918,100212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27900,-1000,5,-3.46,23085662900,827473,26.13,28150,28450,27550,37550,20250,28900,27897.69,7.44,0,90664,29900,29400,28750,28250,27600,29075,27925,632,8650,1000,19070,50,1,63246419,17646,17.22,7.94,12,1.31,1620.00,3515.00,43300,20230725,-35.57,4655,20220930,499.36,43300,-35.57,20230725,5270,429.41,20230103,43300,-35.57,20230725,4655,499.36,20220930,4.67,N,007660,1000,632 억,,4708569,N,N,2619,N,00,N
20230918,090212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28200,-700,5,-2.42,4147064000,147151,4.65,28150,28450,28050,37550,20250,28900,28177.09,7.44,0,51466,29900,29400,28750,28250,27600,29075,27925,632,8650,1000,19070,50,1,63246419,17835,17.41,8.02,12,0.23,1620.00,3515.00,43300,20230725,-34.87,4655,20220930,505.80,43300,-34.87,20230725,5270,435.10,20230103,43300,-34.87,20230725,4655,505.80,20220930,4.67,N,007660,1000,632 억,,4708569,N,N,2619,N,00,N
20230915,160213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28900,0,3,0.00,90225482800,3133836,167.08,29100,29250,28100,37550,20250,28900,28789.91,6.68,0,455354,29766,29332,28966,28532,28166,29550,28750,632,8650,1000,19070,50,1,63246419,18278,17.84,8.22,12,4.95,1620.00,3515.00,43300,20230725,-33.26,4655,20220930,520.84,43300,-33.26,20230725,5270,448.39,20230103,43300,-33.26,20230725,4655,520.84,20220930,4.89,N,007660,1000,632 억,,4227630,N,N,2619,N,00,N
20230915,150215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28700,-200,5,-0.69,62248774900,2164908,115.42,29100,29250,28100,37550,20250,28900,28753.53,6.68,0,246672,29766,29332,28966,28532,28166,29550,28750,632,8650,1000,19070,50,1,63246419,18152,17.72,8.17,12,3.42,1620.00,3515.00,43300,20230725,-33.72,4655,20220930,516.54,43300,-33.72,20230725,5270,444.59,20230103,43300,-33.72,20230725,4655,516.54,20220930,4.89,N,007660,1000,632 억,,4227630,N,N,2171,N,00,N
20230915,140213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28550,-350,5,-1.21,54604683300,1897194,101.15,29100,29250,28100,37550,20250,28900,28781.80,6.68,0,250907,29766,29332,28966,28532,28166,29550,28750,632,8650,1000,19070,50,1,63246419,18057,17.62,8.12,12,3.00,1620.00,3515.00,43300,20230725,-34.06,4655,20220930,513.32,43300,-34.06,20230725,5270,441.75,20230103,43300,-34.06,20230725,4655,513.32,20220930,4.89,N,007660,1000,632 억,,4227630,N,N,2171,N,00,N
20230915,130209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28950,50,2,0.17,47395641050,1646534,87.78,29100,29250,28100,37550,20250,28900,28785.09,6.68,0,250969,29766,29332,28966,28532,28166,29550,28750,632,8650,1000,19070,50,1,63246419,18310,17.87,8.24,12,2.60,1620.00,3515.00,43300,20230725,-33.14,4655,20220930,521.91,43300,-33.14,20230725,5270,449.34,20230103,43300,-33.14,20230725,4655,521.91,20220930,4.89,N,007660,1000,632 억,,4227630,N,N,2171,N,00,N
20230915,120214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29000,100,2,0.35,40141495650,1396498,74.45,29100,29200,28100,37550,20250,28900,28744.38,6.68,0,219783,29766,29332,28966,28532,28166,29550,28750,632,8650,1000,19070,50,1,63246419,18341,17.90,8.25,12,2.21,1620.00,3515.00,43300,20230725,-33.03,4655,20220930,522.99,43300,-33.03,20230725,5270,450.28,20230103,43300,-33.03,20230725,4655,522.99,20220930,4.89,N,007660,1000,632 억,,4227630,N,N,2171,N,00,N
20230915,110215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28900,0,3,0.00,34918998200,1216481,64.85,29100,29200,28100,37550,20250,28900,28704.90,6.68,0,152861,29766,29332,28966,28532,28166,29550,28750,632,8650,1000,19070,50,1,63246419,18278,17.84,8.22,12,1.92,1620.00,3515.00,43300,20230725,-33.26,4655,20220930,520.84,43300,-33.26,20230725,5270,448.39,20230103,43300,-33.26,20230725,4655,520.84,20220930,4.89,N,007660,1000,632 억,,4227630,N,N,2171,N,00,N
20230915,100216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28900,0,3,0.00,25867322200,903382,48.16,29100,29100,28100,37550,20250,28900,28633.82,6.68,0,41467,29766,29332,28966,28532,28166,29550,28750,632,8650,1000,19070,50,1,63246419,18278,17.84,8.22,12,1.43,1620.00,3515.00,43300,20230725,-33.26,4655,20220930,520.84,43300,-33.26,20230725,5270,448.39,20230103,43300,-33.26,20230725,4655,520.84,20220930,4.89,N,007660,1000,632 억,,4227630,N,N,2171,N,00,N
20230915,090215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28900,0,3,0.00,1911276650,65819,3.51,29100,29100,28900,37550,20250,28900,29038.71,6.68,0,-28637,29766,29332,28966,28532,28166,29550,28750,632,8650,1000,19070,50,1,63246419,18278,17.84,8.22,12,0.10,1620.00,3515.00,43300,20230725,-33.26,4655,20220930,520.84,43300,-33.26,20230725,5270,448.39,20230103,43300,-33.26,20230725,4655,520.84,20220930,4.89,N,007660,1000,632 억,,4227630,N,N,2171,N,00,N
20230914,160213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28900,300,2,1.05,52772195950,1824164,63.35,28750,29400,28600,37150,20050,28600,28929.97,6.47,0,117573,31400,30000,29250,27850,27100,29625,27475,632,8550,1000,18870,50,1,63246419,18278,17.84,8.22,12,2.88,1620.00,3515.00,43300,20230725,-33.26,4655,20220930,520.84,43300,-33.26,20230725,5270,448.39,20230103,43300,-33.26,20230725,4655,520.84,20220930,4.78,N,007660,1000,632 억,,4090729,N,N,2171,N,00,N
20230914,150211,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28850,250,2,0.87,49125548850,1697888,58.96,28750,29400,28600,37150,20050,28600,28933.57,6.47,0,114613,31400,30000,29250,27850,27100,29625,27475,632,8550,1000,18870,50,1,63246419,18247,17.81,8.21,12,2.68,1620.00,3515.00,43300,20230725,-33.37,4655,20220930,519.76,43300,-33.37,20230725,5270,447.44,20230103,43300,-33.37,20230725,4655,519.76,20220930,4.78,N,007660,1000,632 억,,4090729,N,N,384,N,00,N
20230914,140209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28900,300,2,1.05,44010975200,1520456,52.80,28750,29400,28600,37150,20050,28600,28946.19,6.47,0,119811,31400,30000,29250,27850,27100,29625,27475,632,8550,1000,18870,50,1,63246419,18278,17.84,8.22,12,2.40,1620.00,3515.00,43300,20230725,-33.26,4655,20220930,520.84,43300,-33.26,20230725,5270,448.39,20230103,43300,-33.26,20230725,4655,520.84,20220930,4.78,N,007660,1000,632 억,,4090729,N,N,384,N,00,N
20230914,130208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28900,300,2,1.05,40438409200,1396996,48.51,28750,29400,28600,37150,20050,28600,28947.00,6.47,0,121003,31400,30000,29250,27850,27100,29625,27475,632,8550,1000,18870,50,1,63246419,18278,17.84,8.22,12,2.21,1620.00,3515.00,43300,20230725,-33.26,4655,20220930,520.84,43300,-33.26,20230725,5270,448.39,20230103,43300,-33.26,20230725,4655,520.84,20220930,4.78,N,007660,1000,632 억,,4090729,N,N,384,N,00,N
20230914,120213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29000,400,2,1.40,37002814700,1278396,44.40,28750,29400,28600,37150,20050,28600,28945.05,6.47,0,94079,31400,30000,29250,27850,27100,29625,27475,632,8550,1000,18870,50,1,63246419,18341,17.90,8.25,12,2.02,1620.00,3515.00,43300,20230725,-33.03,4655,20220930,522.99,43300,-33.03,20230725,5270,450.28,20230103,43300,-33.03,20230725,4655,522.99,20220930,4.78,N,007660,1000,632 억,,4090729,N,N,384,N,00,N
20230914,110211,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28800,200,2,0.70,30660495100,1059412,36.79,28750,29400,28600,37150,20050,28600,28941.45,6.47,0,50999,31400,30000,29250,27850,27100,29625,27475,632,8550,1000,18870,50,1,63246419,18215,17.78,8.19,12,1.68,1620.00,3515.00,43300,20230725,-33.49,4655,20220930,518.69,43300,-33.49,20230725,5270,446.49,20230103,43300,-33.49,20230725,4655,518.69,20220930,4.78,N,007660,1000,632 억,,4090729,N,N,384,N,00,N
20230914,100207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29000,400,2,1.40,21011564250,724184,25.15,28750,29400,28600,37150,20050,28600,29014.83,6.47,0,72518,31400,30000,29250,27850,27100,29625,27475,632,8550,1000,18870,50,1,63246419,18341,17.90,8.25,12,1.15,1620.00,3515.00,43300,20230725,-33.03,4655,20220930,522.99,43300,-33.03,20230725,5270,450.28,20230103,43300,-33.03,20230725,4655,522.99,20220930,4.78,N,007660,1000,632 억,,4090729,N,N,384,N,00,N
20230914,090211,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29000,400,2,1.40,3041178250,105304,3.66,28750,29050,28750,37150,20050,28600,28883.31,6.47,0,-4786,31400,30000,29250,27850,27100,29625,27475,632,8550,1000,18870,50,1,63246419,18341,17.90,8.25,12,0.17,1620.00,3515.00,43300,20230725,-33.03,4655,20220930,522.99,43300,-33.03,20230725,5270,450.28,20230103,43300,-33.03,20230725,4655,522.99,20220930,4.78,N,007660,1000,632 억,,4090729,N,N,384,N,00,N
20230913,160213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28600,-1100,5,-3.70,83297297850,2825484,163.00,29800,30650,28500,38600,20800,29700,29483.46,6.37,0,92998,30566,30132,29866,29432,29166,30000,29300,632,8900,1000,19600,50,1,63246419,18088,17.65,8.14,12,4.47,1620.00,3515.00,43300,20230725,-33.95,4655,20220930,514.39,43300,-33.95,20230725,5270,442.69,20230103,43300,-33.95,20230725,4655,514.39,20220930,4.83,N,007660,1000,632 억,,4028795,N,N,384,N,00,N
20230913,150209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28850,-850,5,-2.86,76754009950,2597042,149.82,29800,30650,28500,38600,20800,29700,29554.38,6.37,0,69768,30566,30132,29866,29432,29166,30000,29300,632,8900,1000,19600,50,1,63246419,18247,17.81,8.21,12,4.11,1620.00,3515.00,43300,20230725,-33.37,4655,20220930,519.76,43300,-33.37,20230725,5270,447.44,20230103,43300,-33.37,20230725,4655,519.76,20220930,4.83,N,007660,1000,632 억,,4028795,N,N,6,N,00,N
20230913,140212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28900,-800,5,-2.69,67194785200,2263889,130.60,29800,30650,28500,38600,20800,29700,29681.13,6.37,0,-63,30566,30132,29866,29432,29166,30000,29300,632,8900,1000,19600,50,1,63246419,18278,17.84,8.22,12,3.58,1620.00,3515.00,43300,20230725,-33.26,4655,20220930,520.84,43300,-33.26,20230725,5270,448.39,20230103,43300,-33.26,20230725,4655,520.84,20220930,4.83,N,007660,1000,632 억,,4028795,N,N,6,N,00,N
20230913,130207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28800,-900,5,-3.03,61690035300,2072838,119.58,29800,30650,28500,38600,20800,29700,29761.16,6.37,0,-36724,30566,30132,29866,29432,29166,30000,29300,632,8900,1000,19600,50,1,63246419,18215,17.78,8.19,12,3.28,1620.00,3515.00,43300,20230725,-33.49,4655,20220930,518.69,43300,-33.49,20230725,5270,446.49,20230103,43300,-33.49,20230725,4655,518.69,20220930,4.83,N,007660,1000,632 억,,4028795,N,N,6,N,00,N
20230913,120213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29100,-600,5,-2.02,58108206800,1948968,112.44,29800,30650,28500,38600,20800,29700,29814.88,6.37,0,-32626,30566,30132,29866,29432,29166,30000,29300,632,8900,1000,19600,50,1,63246419,18405,17.96,8.28,12,3.08,1620.00,3515.00,43300,20230725,-32.79,4655,20220930,525.13,43300,-32.79,20230725,5270,452.18,20230103,43300,-32.79,20230725,4655,525.13,20220930,4.83,N,007660,1000,632 억,,4028795,N,N,6,N,00,N
20230913,110211,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29350,-350,5,-1.18,46441827850,1544946,89.13,29800,30650,29200,38600,20800,29700,30060.56,6.37,0,-4605,30566,30132,29866,29432,29166,30000,29300,632,8900,1000,19600,50,1,63246419,18563,18.12,8.35,12,2.44,1620.00,3515.00,43300,20230725,-32.22,4655,20220930,530.50,43300,-32.22,20230725,5270,456.93,20230103,43300,-32.22,20230725,4655,530.50,20220930,4.83,N,007660,1000,632 억,,4028795,N,N,6,N,00,N
20230913,100209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29950,250,2,0.84,34764176050,1150132,66.35,29800,30650,29800,38600,20800,29700,30226.40,6.37,0,-16530,30566,30132,29866,29432,29166,30000,29300,632,8900,1000,19600,50,1,63246419,18942,18.49,8.52,12,1.82,1620.00,3515.00,43300,20230725,-30.83,4655,20220930,543.39,43300,-30.83,20230725,5270,468.31,20230103,43300,-30.83,20230725,4655,543.39,20220930,4.83,N,007660,1000,632 억,,4028795,N,N,6,N,00,N
20230913,090209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30100,400,2,1.35,2526964350,84322,4.86,29800,30150,29800,38600,20800,29700,29969.08,6.37,0,13819,30566,30132,29866,29432,29166,30000,29300,632,8900,1000,19600,50,1,63246419,19037,18.58,8.56,12,0.13,1620.00,3515.00,43300,20230725,-30.48,4655,20220930,546.62,43300,-30.48,20230725,5270,471.16,20230103,43300,-30.48,20230725,4655,546.62,20220930,4.83,N,007660,1000,632 억,,4028795,N,N,6,N,00,N
20230912,160208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29700,-450,5,-1.49,50416723800,1680907,63.65,30200,30300,29600,39150,21150,30150,29995.62,6.33,0,41804,31250,30700,29950,29400,28650,30975,29675,632,9000,1000,19890,50,1,63246419,18784,18.33,8.45,12,2.66,1620.00,3515.00,43300,20230725,-31.41,4655,20220930,538.02,43300,-31.41,20230725,5270,463.57,20230103,43300,-31.41,20230725,4655,538.02,20220930,4.86,N,007660,1000,632 억,,4002324,N,N,6,N,00,N
20230912,150210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29950,-200,5,-0.66,44405513300,1479096,56.01,30200,30300,29600,39150,21150,30150,30021.77,6.33,0,47396,31250,30700,29950,29400,28650,30975,29675,632,9000,1000,19890,50,1,63246419,18942,18.49,8.52,12,2.34,1620.00,3515.00,43300,20230725,-30.83,4655,20220930,543.39,43300,-30.83,20230725,5270,468.31,20230103,43300,-30.83,20230725,4655,543.39,20220930,4.86,N,007660,1000,632 억,,4002324,N,N,117,N,00,N
20230912,140208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29900,-250,5,-0.83,39680246400,1321289,50.03,30200,30300,29600,39150,21150,30150,30031.17,6.33,0,68809,31250,30700,29950,29400,28650,30975,29675,632,9000,1000,19890,50,1,63246419,18911,18.46,8.51,12,2.09,1620.00,3515.00,43300,20230725,-30.95,4655,20220930,542.32,43300,-30.95,20230725,5270,467.36,20230103,43300,-30.95,20230725,4655,542.32,20220930,4.86,N,007660,1000,632 억,,4002324,N,N,117,N,00,N
20230912,130209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30000,-150,5,-0.50,29364277200,978873,37.07,30200,30300,29600,39150,21150,30150,29997.53,6.33,0,42986,31250,30700,29950,29400,28650,30975,29675,632,9000,1000,19890,50,1,63246419,18974,18.52,8.53,12,1.55,1620.00,3515.00,43300,20230725,-30.72,4655,20220930,544.47,43300,-30.72,20230725,5270,469.26,20230103,43300,-30.72,20230725,4655,544.47,20220930,4.86,N,007660,1000,632 억,,4002324,N,N,117,N,00,N
20230912,120205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29900,-250,5,-0.83,25992988950,866155,32.80,30200,30300,29600,39150,21150,30150,30009.08,6.33,0,44984,31250,30700,29950,29400,28650,30975,29675,632,9000,1000,19890,50,1,63246419,18911,18.46,8.51,12,1.37,1620.00,3515.00,43300,20230725,-30.95,4655,20220930,542.32,43300,-30.95,20230725,5270,467.36,20230103,43300,-30.95,20230725,4655,542.32,20220930,4.86,N,007660,1000,632 억,,4002324,N,N,117,N,00,N
20230912,110208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30050,-100,5,-0.33,22523034350,750564,28.42,30200,30300,29600,39150,21150,30150,30007.51,6.33,0,45200,31250,30700,29950,29400,28650,30975,29675,632,9000,1000,19890,50,1,63246419,19006,18.55,8.55,12,1.19,1620.00,3515.00,43300,20230725,-30.60,4655,20220930,545.54,43300,-30.60,20230725,5270,470.21,20230103,43300,-30.60,20230725,4655,545.54,20220930,4.86,N,007660,1000,632 억,,4002324,N,N,117,N,00,N
20230912,100208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29850,-300,5,-1.00,16000258200,533496,20.20,30200,30300,29600,39150,21150,30150,29990.34,6.33,0,-3377,31250,30700,29950,29400,28650,30975,29675,632,9000,1000,19890,50,1,63246419,18879,18.43,8.49,12,0.84,1620.00,3515.00,43300,20230725,-31.06,4655,20220930,541.25,43300,-31.06,20230725,5270,466.41,20230103,43300,-31.06,20230725,4655,541.25,20220930,4.86,N,007660,1000,632 억,,4002324,N,N,117,N,00,N
20230912,090210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30000,-150,5,-0.50,2847702900,94459,3.58,30200,30250,30000,39150,21150,30150,30147.41,6.33,0,4406,31250,30700,29950,29400,28650,30975,29675,632,9000,1000,19890,50,1,63246419,18974,18.52,8.53,12,0.15,1620.00,3515.00,43300,20230725,-30.72,4655,20220930,544.47,43300,-30.72,20230725,5270,469.26,20230103,43300,-30.72,20230725,4655,544.47,20220930,4.86,N,007660,1000,632 억,,4002324,N,N,117,N,00,N
20230911,160206,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30150,-100,5,-0.33,76975789450,2583569,59.41,29850,30500,29200,39300,21200,30250,29791.93,6.63,0,-1847,33150,31700,30750,29300,28350,31225,28825,632,9050,1000,19960,50,1,63246419,19069,18.61,8.58,12,4.08,1620.00,3515.00,43300,20230725,-30.37,4655,20220930,547.69,43300,-30.37,20230725,5270,472.11,20230103,43300,-30.37,20230725,4655,547.69,20220930,4.84,N,007660,1000,632 억,,4193279,N,N,117,N,00,N
20230911,150208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30200,-50,5,-0.17,68946743450,2317028,53.28,29850,30500,29200,39300,21200,30250,29755.73,6.63,0,19590,33150,31700,30750,29300,28350,31225,28825,632,9050,1000,19960,50,1,63246419,19100,18.64,8.59,12,3.66,1620.00,3515.00,43300,20230725,-30.25,4655,20220930,548.76,43300,-30.25,20230725,5270,473.06,20230103,43300,-30.25,20230725,4655,548.76,20220930,4.84,N,007660,1000,632 억,,4193279,N,N,105,N,00,N
20230911,140209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29900,-350,5,-1.16,59557569600,2003249,46.06,29850,30500,29200,39300,21200,30250,29729.50,6.63,0,25282,33150,31700,30750,29300,28350,31225,28825,632,9050,1000,19960,50,1,63246419,18911,18.46,8.51,12,3.17,1620.00,3515.00,43300,20230725,-30.95,4655,20220930,542.32,43300,-30.95,20230725,5270,467.36,20230103,43300,-30.95,20230725,4655,542.32,20220930,4.84,N,007660,1000,632 억,,4193279,N,N,105,N,00,N
20230911,130209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29500,-750,5,-2.48,53278597500,1792297,41.21,29850,30500,29200,39300,21200,30250,29725.32,6.63,0,2614,33150,31700,30750,29300,28350,31225,28825,632,9050,1000,19960,50,1,63246419,18658,18.21,8.39,12,2.83,1620.00,3515.00,43300,20230725,-31.87,4655,20220930,533.73,43300,-31.87,20230725,5270,459.77,20230103,43300,-31.87,20230725,4655,533.73,20220930,4.84,N,007660,1000,632 억,,4193279,N,N,105,N,00,N
20230911,120212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29850,-400,5,-1.32,48233755250,1622277,37.30,29850,30500,29200,39300,21200,30250,29730.91,6.63,0,-12863,33150,31700,30750,29300,28350,31225,28825,632,9050,1000,19960,50,1,63246419,18879,18.43,8.49,12,2.57,1620.00,3515.00,43300,20230725,-31.06,4655,20220930,541.25,43300,-31.06,20230725,5270,466.41,20230103,43300,-31.06,20230725,4655,541.25,20220930,4.84,N,007660,1000,632 억,,4193279,N,N,105,N,00,N
20230911,110207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29950,-300,5,-0.99,37936822250,1280654,29.45,29850,30100,29200,39300,21200,30250,29621.13,6.63,0,44144,33150,31700,30750,29300,28350,31225,28825,632,9050,1000,19960,50,1,63246419,18942,18.49,8.52,12,2.02,1620.00,3515.00,43300,20230725,-30.83,4655,20220930,543.39,43300,-30.83,20230725,5270,468.31,20230103,43300,-30.83,20230725,4655,543.39,20220930,4.84,N,007660,1000,632 억,,4193279,N,N,105,N,00,N
20230911,100205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29550,-700,5,-2.31,28289180800,956566,21.99,29850,30100,29200,39300,21200,30250,29570.98,6.63,0,12270,33150,31700,30750,29300,28350,31225,28825,632,9050,1000,19960,50,1,63246419,18689,18.24,8.41,12,1.51,1620.00,3515.00,43300,20230725,-31.76,4655,20220930,534.80,43300,-31.76,20230725,5270,460.72,20230103,43300,-31.76,20230725,4655,534.80,20220930,4.84,N,007660,1000,632 억,,4193279,N,N,105,N,00,N
20230911,090205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30000,-250,5,-0.83,2959444550,99035,2.28,29850,30100,29750,39300,21200,30250,29868.12,6.63,0,3190,33150,31700,30750,29300,28350,31225,28825,632,9050,1000,19960,50,1,63246419,18974,18.52,8.53,12,0.16,1620.00,3515.00,43300,20230725,-30.72,4655,20220930,544.47,43300,-30.72,20230725,5270,469.26,20230103,43300,-30.72,20230725,4655,544.47,20220930,4.84,N,007660,1000,632 억,,4193279,N,N,105,N,00,N
20230908,160208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30250,-2000,5,-6.20,130783999500,4290952,180.64,32150,32200,29800,41900,22600,32250,30479.66,7.76,0,-219511,34183,33216,32533,31566,30883,33700,32050,632,9650,1000,21280,50,1,63246419,19132,18.67,8.61,12,6.78,1620.00,3515.00,43300,20230725,-30.14,4655,20220930,549.84,43300,-30.14,20230725,5270,474.00,20230103,43300,-30.14,20230725,4655,549.84,20220930,4.90,N,007660,1000,632 억,,4910102,N,N,105,N,00,N
20230908,150208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29950,-2300,5,-7.13,118896065450,3896729,164.05,32150,32200,29800,41900,22600,32250,30511.53,7.76,0,-220168,34183,33216,32533,31566,30883,33700,32050,632,9650,1000,21280,50,1,63246419,18942,18.49,8.52,12,6.16,1620.00,3515.00,43300,20230725,-30.83,4655,20220930,543.39,43300,-30.83,20230725,5270,468.31,20230103,43300,-30.83,20230725,4655,543.39,20220930,4.90,N,007660,1000,632 억,,4910102,N,N,984,N,00,N
20230908,140207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30000,-2250,5,-6.98,104650353750,3420591,144.00,32150,32200,29800,41900,22600,32250,30593.98,7.76,0,-239393,34183,33216,32533,31566,30883,33700,32050,632,9650,1000,21280,50,1,63246419,18974,18.52,8.53,12,5.41,1620.00,3515.00,43300,20230725,-30.72,4655,20220930,544.47,43300,-30.72,20230725,5270,469.26,20230103,43300,-30.72,20230725,4655,544.47,20220930,4.90,N,007660,1000,632 억,,4910102,N,N,984,N,00,N
20230908,130209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30150,-2100,5,-6.51,89617038300,2919396,122.90,32150,32200,29950,41900,22600,32250,30696.84,7.76,0,-232366,34183,33216,32533,31566,30883,33700,32050,632,9650,1000,21280,50,1,63246419,19069,18.61,8.58,12,4.62,1620.00,3515.00,43300,20230725,-30.37,4655,20220930,547.69,43300,-30.37,20230725,5270,472.11,20230103,43300,-30.37,20230725,4655,547.69,20220930,4.90,N,007660,1000,632 억,,4910102,N,N,984,N,00,N
20230908,120212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30150,-2100,5,-6.51,82575273400,2685424,113.05,32150,32200,29950,41900,22600,32250,30749.14,7.76,0,-205428,34183,33216,32533,31566,30883,33700,32050,632,9650,1000,21280,50,1,63246419,19069,18.61,8.58,12,4.25,1620.00,3515.00,43300,20230725,-30.37,4655,20220930,547.69,43300,-30.37,20230725,5270,472.11,20230103,43300,-30.37,20230725,4655,547.69,20220930,4.90,N,007660,1000,632 억,,4910102,N,N,984,N,00,N
20230908,110209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30100,-2150,5,-6.67,72727990850,2359681,99.34,32150,32200,29950,41900,22600,32250,30820.80,7.76,0,-164754,34183,33216,32533,31566,30883,33700,32050,632,9650,1000,21280,50,1,63246419,19037,18.58,8.56,12,3.73,1620.00,3515.00,43300,20230725,-30.48,4655,20220930,546.62,43300,-30.48,20230725,5270,471.16,20230103,43300,-30.48,20230725,4655,546.62,20220930,4.90,N,007660,1000,632 억,,4910102,N,N,984,N,00,N
20230908,100208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30500,-1750,5,-5.43,46086694450,1479732,62.29,32150,32200,30300,41900,22600,32250,31144.91,7.76,0,-142198,34183,33216,32533,31566,30883,33700,32050,632,9650,1000,21280,50,1,63246419,19290,18.83,8.68,12,2.34,1620.00,3515.00,43300,20230725,-29.56,4655,20220930,555.21,43300,-29.56,20230725,5270,478.75,20230103,43300,-29.56,20230725,4655,555.21,20220930,4.90,N,007660,1000,632 억,,4910102,N,N,984,N,00,N
20230908,090211,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31950,-300,5,-0.93,1844189900,57477,2.42,32150,32200,31950,41900,22600,32250,32084.20,7.76,0,-10520,34183,33216,32533,31566,30883,33700,32050,632,9650,1000,21280,50,1,63246419,20207,19.72,9.09,12,0.09,1620.00,3515.00,43300,20230725,-26.21,4655,20220930,586.36,43300,-26.21,20230725,5270,506.26,20230103,43300,-26.21,20230725,4655,586.36,20220930,4.90,N,007660,1000,632 억,,4910102,N,N,984,N,00,N
20230907,160208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32250,-400,5,-1.23,75179989800,2303137,101.03,31950,33500,31850,42400,22900,32650,32643.97,7.67,0,51433,34583,33616,33083,32116,31583,33350,31850,632,9750,1000,21540,50,1,63246419,20397,19.91,9.17,12,3.64,1620.00,3515.00,43300,20230725,-25.52,4655,20220930,592.80,43300,-25.52,20230725,5270,511.95,20230103,43300,-25.52,20230725,4655,592.80,20220930,4.92,N,007660,1000,632 억,,4850636,N,N,984,N,00,N
20230907,150206,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32500,-150,5,-0.46,70377433450,2154514,94.51,31950,33500,31850,42400,22900,32650,32665.11,7.67,0,35328,34583,33616,33083,32116,31583,33350,31850,632,9750,1000,21540,50,1,63246419,20555,20.06,9.25,12,3.41,1620.00,3515.00,43300,20230725,-24.94,4655,20220930,598.17,43300,-24.94,20230725,5270,516.70,20230103,43300,-24.94,20230725,4655,598.17,20220930,4.92,N,007660,1000,632 억,,4850636,N,N,62,N,00,N
20230907,140207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32550,-100,5,-0.31,64961839550,1987617,87.19,31950,33500,31850,42400,22900,32650,32683.28,7.67,0,23195,34583,33616,33083,32116,31583,33350,31850,632,9750,1000,21540,50,1,63246419,20587,20.09,9.26,12,3.14,1620.00,3515.00,43300,20230725,-24.83,4655,20220930,599.25,43300,-24.83,20230725,5270,517.65,20230103,43300,-24.83,20230725,4655,599.25,20220930,4.92,N,007660,1000,632 억,,4850636,N,N,62,N,00,N
20230907,130208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33250,600,2,1.84,53932111600,1650571,72.40,31950,33500,31850,42400,22900,32650,32674.83,7.67,0,23879,34583,33616,33083,32116,31583,33350,31850,632,9750,1000,21540,50,1,63246419,21029,20.52,9.46,12,2.61,1620.00,3515.00,43300,20230725,-23.21,4655,20220930,614.29,43300,-23.21,20230725,5270,530.93,20230103,43300,-23.21,20230725,4655,614.29,20220930,4.92,N,007660,1000,632 억,,4850636,N,N,62,N,00,N
20230907,120209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32450,-200,5,-0.61,34089810450,1051555,46.13,31950,32900,31850,42400,22900,32650,32418.40,7.67,0,55011,34583,33616,33083,32116,31583,33350,31850,632,9750,1000,21540,50,1,63246419,20523,20.03,9.23,12,1.66,1620.00,3515.00,43300,20230725,-25.06,4655,20220930,597.10,43300,-25.06,20230725,5270,515.75,20230103,43300,-25.06,20230725,4655,597.10,20220930,4.92,N,007660,1000,632 억,,4850636,N,N,62,N,00,N
20230907,110208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32400,-250,5,-0.77,30174044150,930656,40.82,31950,32900,31850,42400,22900,32650,32422.25,7.67,0,39301,34583,33616,33083,32116,31583,33350,31850,632,9750,1000,21540,50,1,63246419,20492,20.00,9.22,12,1.47,1620.00,3515.00,43300,20230725,-25.17,4655,20220930,596.03,43300,-25.17,20230725,5270,514.80,20230103,43300,-25.17,20230725,4655,596.03,20220930,4.92,N,007660,1000,632 억,,4850636,N,N,62,N,00,N
20230907,100207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32250,-400,5,-1.23,21643058600,668320,29.32,31950,32900,31850,42400,22900,32650,32384.13,7.67,0,28438,34583,33616,33083,32116,31583,33350,31850,632,9750,1000,21540,50,1,63246419,20397,19.91,9.17,12,1.06,1620.00,3515.00,43300,20230725,-25.52,4655,20220930,592.80,43300,-25.52,20230725,5270,511.95,20230103,43300,-25.52,20230725,4655,592.80,20220930,4.92,N,007660,1000,632 억,,4850636,N,N,62,N,00,N
20230907,090208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32150,-500,5,-1.53,3332351900,104254,4.57,31950,32150,31850,42400,22900,32650,31961.39,7.67,0,2792,34583,33616,33083,32116,31583,33350,31850,632,9750,1000,21540,50,1,63246419,20334,19.85,9.15,12,0.16,1620.00,3515.00,43300,20230725,-25.75,4655,20220930,590.66,43300,-25.75,20230725,5270,510.06,20230103,43300,-25.75,20230725,4655,590.66,20220930,4.92,N,007660,1000,632 억,,4850636,N,N,62,N,00,N
20230906,160206,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32650,-1050,5,-3.12,73538677150,2233609,45.97,33650,34050,32550,43800,23600,33700,32922.88,8.17,0,-308538,35700,34700,33300,32300,30900,35200,32800,632,10100,1000,22240,50,1,63246419,20650,20.15,9.29,12,3.53,1620.00,3515.00,43300,20230725,-24.60,4655,20220930,601.40,43300,-24.60,20230725,5270,519.54,20230103,43300,-24.60,20230725,4655,601.40,20220930,5.08,N,007660,1000,632 억,,5165165,N,N,62,N,00,N
20230906,150205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32750,-950,5,-2.82,69152437850,2099377,43.21,33650,34050,32550,43800,23600,33700,32938.33,8.17,0,-321953,35700,34700,33300,32300,30900,35200,32800,632,10100,1000,22240,50,1,63246419,20713,20.22,9.32,12,3.32,1620.00,3515.00,43300,20230725,-24.36,4655,20220930,603.54,43300,-24.36,20230725,5270,521.44,20230103,43300,-24.36,20230725,4655,603.54,20220930,5.08,N,007660,1000,632 억,,5165165,N,N,46,N,00,N
20230906,140207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33100,-600,5,-1.78,61252811850,1858564,38.25,33650,34050,32550,43800,23600,33700,32955.77,8.17,0,-295812,35700,34700,33300,32300,30900,35200,32800,632,10100,1000,22240,50,1,63246419,20935,20.43,9.42,12,2.94,1620.00,3515.00,43300,20230725,-23.56,4655,20220930,611.06,43300,-23.56,20230725,5270,528.08,20230103,43300,-23.56,20230725,4655,611.06,20220930,5.08,N,007660,1000,632 억,,5165165,N,N,46,N,00,N
20230906,130208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32750,-950,5,-2.82,54379694200,1650316,33.96,33650,34050,32550,43800,23600,33700,32949.61,8.17,0,-331998,35700,34700,33300,32300,30900,35200,32800,632,10100,1000,22240,50,1,63246419,20713,20.22,9.32,12,2.61,1620.00,3515.00,43300,20230725,-24.36,4655,20220930,603.54,43300,-24.36,20230725,5270,521.44,20230103,43300,-24.36,20230725,4655,603.54,20220930,5.08,N,007660,1000,632 억,,5165165,N,N,46,N,00,N
20230906,120210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32750,-950,5,-2.82,50031997200,1517317,31.23,33650,34050,32550,43800,23600,33700,32972.44,8.17,0,-319361,35700,34700,33300,32300,30900,35200,32800,632,10100,1000,22240,50,1,63246419,20713,20.22,9.32,12,2.40,1620.00,3515.00,43300,20230725,-24.36,4655,20220930,603.54,43300,-24.36,20230725,5270,521.44,20230103,43300,-24.36,20230725,4655,603.54,20220930,5.08,N,007660,1000,632 억,,5165165,N,N,46,N,00,N
20230906,110207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32700,-1000,5,-2.97,45691417700,1384700,28.50,33650,34050,32550,43800,23600,33700,32995.69,8.17,0,-319267,35700,34700,33300,32300,30900,35200,32800,632,10100,1000,22240,50,1,63246419,20682,20.19,9.30,12,2.19,1620.00,3515.00,43300,20230725,-24.48,4655,20220930,602.47,43300,-24.48,20230725,5270,520.49,20230103,43300,-24.48,20230725,4655,602.47,20220930,5.08,N,007660,1000,632 억,,5165165,N,N,46,N,00,N
20230906,100204,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32900,-800,5,-2.37,32002216800,967319,19.91,33650,34050,32550,43800,23600,33700,33081.34,8.17,0,-214823,35700,34700,33300,32300,30900,35200,32800,632,10100,1000,22240,50,1,63246419,20808,20.31,9.36,12,1.53,1620.00,3515.00,43300,20230725,-24.02,4655,20220930,606.77,43300,-24.02,20230725,5270,524.29,20230103,43300,-24.02,20230725,4655,606.77,20220930,5.08,N,007660,1000,632 억,,5165165,N,N,46,N,00,N
20230906,090206,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33850,150,2,0.45,3509202150,104319,2.15,33650,33850,33450,43800,23600,33700,33637.20,8.17,0,-13292,35700,34700,33300,32300,30900,35200,32800,632,10100,1000,22240,50,1,63246419,21409,20.90,9.63,12,0.16,1620.00,3515.00,43300,20230725,-21.82,4655,20220930,627.18,43300,-21.82,20230725,5270,542.32,20230103,43300,-21.82,20230725,4655,627.18,20220930,5.08,N,007660,1000,632 억,,5165165,N,N,46,N,00,N
20230905,160205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33700,1550,2,4.82,160602976600,4794391,156.66,32050,34300,31900,41750,22550,32150,33497.74,7.24,0,653501,33750,32950,32250,31450,30750,32600,31100,632,9600,1000,21210,50,1,63246419,21314,20.80,9.59,12,7.58,1620.00,3515.00,43300,20230725,-22.17,4655,20220930,623.95,43300,-22.17,20230725,5270,539.47,20230103,43300,-22.17,20230725,4655,623.95,20220930,4.98,N,007660,1000,632 억,,4580209,N,N,46,N,00,N
20230905,150213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33850,1700,2,5.29,152469252500,4553389,148.79,32050,34300,31900,41750,22550,32150,33485.39,7.24,0,618219,33750,32950,32250,31450,30750,32600,31100,632,9600,1000,21210,50,1,63246419,21409,20.90,9.63,12,7.20,1620.00,3515.00,43300,20230725,-21.82,4655,20220930,627.18,43300,-21.82,20230725,5270,542.32,20230103,43300,-21.82,20230725,4655,627.18,20220930,4.98,N,007660,1000,632 억,,4580209,N,N,384,N,00,N
20230905,140208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33900,1750,2,5.44,138013847000,4127783,134.88,32050,34300,31900,41750,22550,32150,33435.99,7.24,0,535817,33750,32950,32250,31450,30750,32600,31100,632,9600,1000,21210,50,1,63246419,21441,20.93,9.64,12,6.53,1620.00,3515.00,43300,20230725,-21.71,4655,20220930,628.25,43300,-21.71,20230725,5270,543.26,20230103,43300,-21.71,20230725,4655,628.25,20220930,4.98,N,007660,1000,632 억,,4580209,N,N,384,N,00,N
20230905,130159,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33450,1300,2,4.04,115676656350,3469890,113.38,32050,34300,31900,41750,22550,32150,33337.97,7.24,0,430304,33750,32950,32250,31450,30750,32600,31100,632,9600,1000,21210,50,1,63246419,21156,20.65,9.52,12,5.49,1620.00,3515.00,43300,20230725,-22.75,4655,20220930,618.58,43300,-22.75,20230725,5270,534.72,20230103,43300,-22.75,20230725,4655,618.58,20220930,4.98,N,007660,1000,632 억,,4580209,N,N,384,N,00,N
20230905,120207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34000,1850,2,5.75,101215949500,3040134,99.34,32050,34300,31900,41750,22550,32150,33294.03,7.24,0,342802,33750,32950,32250,31450,30750,32600,31100,632,9600,1000,21210,50,1,63246419,21504,20.99,9.67,12,4.81,1620.00,3515.00,43300,20230725,-21.48,4655,20220930,630.40,43300,-21.48,20230725,5270,545.16,20230103,43300,-21.48,20230725,4655,630.40,20220930,4.98,N,007660,1000,632 억,,4580209,N,N,384,N,00,N
20230905,110207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33100,950,2,2.95,40757104300,1249488,40.83,32050,33150,31900,41750,22550,32150,32619.82,7.24,0,132162,33750,32950,32250,31450,30750,32600,31100,632,9600,1000,21210,50,1,63246419,20935,20.43,9.42,12,1.98,1620.00,3515.00,43300,20230725,-23.56,4655,20220930,611.06,43300,-23.56,20230725,5270,528.08,20230103,43300,-23.56,20230725,4655,611.06,20220930,4.98,N,007660,1000,632 억,,4580209,N,N,384,N,00,N
20230905,100205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32500,350,2,1.09,26730564350,820655,26.82,32050,33050,31900,41750,22550,32150,32573.29,7.24,0,40320,33750,32950,32250,31450,30750,32600,31100,632,9600,1000,21210,50,1,63246419,20555,20.06,9.25,12,1.30,1620.00,3515.00,43300,20230725,-24.94,4655,20220930,598.17,43300,-24.94,20230725,5270,516.70,20230103,43300,-24.94,20230725,4655,598.17,20220930,4.98,N,007660,1000,632 억,,4580209,N,N,384,N,00,N
20230905,090203,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32450,300,2,0.93,2446539350,76036,2.48,32050,32550,31900,41750,22550,32150,32176.79,7.24,0,13659,33750,32950,32250,31450,30750,32600,31100,632,9600,1000,21210,50,1,63246419,20523,20.03,9.23,12,0.12,1620.00,3515.00,43300,20230725,-25.06,4655,20220930,597.10,43300,-25.06,20230725,5270,515.75,20230103,43300,-25.06,20230725,4655,597.10,20220930,4.98,N,007660,1000,632 억,,4580209,N,N,384,N,00,N
20230904,160204,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32150,-1150,5,-3.45,96357733000,3014577,80.38,33000,33050,31550,43250,23350,33300,31961.89,7.53,0,-131298,35233,34266,33683,32716,32133,33975,32425,632,9950,1000,21970,50,1,63246419,20334,19.85,9.15,12,4.77,1620.00,3515.00,43300,20230725,-25.75,4655,20220930,590.66,43300,-25.75,20230725,5270,510.06,20230103,43300,-25.75,20230725,4655,590.66,20220930,5.26,N,007660,1000,632 억,,4762148,N,N,384,N,00,N
20230904,150201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32200,-1100,5,-3.30,86612767800,2712468,72.33,33000,33050,31550,43250,23350,33300,31929.49,7.53,0,-144526,35233,34266,33683,32716,32133,33975,32425,632,9950,1000,21970,50,1,63246419,20365,19.88,9.16,12,4.29,1620.00,3515.00,43300,20230725,-25.64,4655,20220930,591.73,43300,-25.64,20230725,5270,511.01,20230103,43300,-25.64,20230725,4655,591.73,20220930,5.26,N,007660,1000,632 억,,4762148,N,N,2073,N,00,N
20230904,140203,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31650,-1650,5,-4.95,76736081200,2402465,64.06,33000,33050,31550,43250,23350,33300,31938.48,7.53,0,-141826,35233,34266,33683,32716,32133,33975,32425,632,9950,1000,21970,50,1,63246419,20017,19.54,9.00,12,3.80,1620.00,3515.00,43300,20230725,-26.91,4655,20220930,579.91,43300,-26.91,20230725,5270,500.57,20230103,43300,-26.91,20230725,4655,579.91,20220930,5.26,N,007660,1000,632 억,,4762148,N,N,2073,N,00,N
20230904,130205,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31650,-1650,5,-4.95,69479331900,2173627,57.96,33000,33050,31550,43250,23350,33300,31962.44,7.53,0,-109145,35233,34266,33683,32716,32133,33975,32425,632,9950,1000,21970,50,1,63246419,20017,19.54,9.00,12,3.44,1620.00,3515.00,43300,20230725,-26.91,4655,20220930,579.91,43300,-26.91,20230725,5270,500.57,20230103,43300,-26.91,20230725,4655,579.91,20220930,5.26,N,007660,1000,632 억,,4762148,N,N,2073,N,00,N
20230904,120201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31700,-1600,5,-4.80,63935774950,1998447,53.29,33000,33050,31550,43250,23350,33300,31990.32,7.53,0,-75654,35233,34266,33683,32716,32133,33975,32425,632,9950,1000,21970,50,1,63246419,20049,19.57,9.02,12,3.16,1620.00,3515.00,43300,20230725,-26.79,4655,20220930,580.99,43300,-26.79,20230725,5270,501.52,20230103,43300,-26.79,20230725,4655,580.99,20220930,5.26,N,007660,1000,632 억,,4762148,N,N,2073,N,00,N
20230904,110200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31700,-1600,5,-4.80,55556976050,1733538,46.23,33000,33050,31550,43250,23350,33300,32045.66,7.53,0,-15164,35233,34266,33683,32716,32133,33975,32425,632,9950,1000,21970,50,1,63246419,20049,19.57,9.02,12,2.74,1620.00,3515.00,43300,20230725,-26.79,4655,20220930,580.99,43300,-26.79,20230725,5270,501.52,20230103,43300,-26.79,20230725,4655,580.99,20220930,5.26,N,007660,1000,632 억,,4762148,N,N,2073,N,00,N
20230904,100157,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31800,-1500,5,-4.50,41556228300,1292194,34.46,33000,33050,31750,43250,23350,33300,32156.18,7.53,0,-35562,35233,34266,33683,32716,32133,33975,32425,632,9950,1000,21970,50,1,63246419,20112,19.63,9.05,12,2.04,1620.00,3515.00,43300,20230725,-26.56,4655,20220930,583.14,43300,-26.56,20230725,5270,503.42,20230103,43300,-26.56,20230725,4655,583.14,20220930,5.26,N,007660,1000,632 억,,4762148,N,N,2073,N,00,N
20230904,090201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32500,-800,5,-2.40,3709150250,113020,3.01,33000,33050,32500,43250,23350,33300,32802.34,7.53,0,-17524,35233,34266,33683,32716,32133,33975,32425,632,9950,1000,21970,50,1,63246419,20555,20.06,9.25,12,0.18,1620.00,3515.00,43300,20230725,-24.94,4655,20220930,598.17,43300,-24.94,20230725,5270,516.70,20230103,43300,-24.94,20230725,4655,598.17,20220930,5.26,N,007660,1000,632 억,,4762148,N,N,2073,N,00,N
20230901,160201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33300,-1050,5,-3.06,123039607000,3645464,64.81,34000,34650,33100,44650,24050,34350,33750.61,7.66,0,23293,35516,34932,33766,33182,32016,35225,33475,632,10300,1000,22670,50,1,63246419,21061,20.56,9.47,12,5.76,1620.00,3515.00,43300,20230725,-23.09,4655,20220930,615.36,43300,-23.09,20230725,5270,531.88,20230103,43300,-23.09,20230725,4655,615.36,20220930,5.33,N,007660,1000,632 억,,4842212,N,N,2073,N,00,N
20230901,150202,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33350,-1000,5,-2.91,115509298350,3419935,60.80,34000,34650,33100,44650,24050,34350,33773.23,7.66,0,3681,35516,34932,33766,33182,32016,35225,33475,632,10300,1000,22670,50,1,63246419,21093,20.59,9.49,12,5.41,1620.00,3515.00,43300,20230725,-22.98,4655,20220930,616.43,43300,-22.98,20230725,5270,532.83,20230103,43300,-22.98,20230725,4655,616.43,20220930,5.33,N,007660,1000,632 억,,4842212,N,N,743,N,00,N
20230901,140201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33350,-1000,5,-2.91,100150237500,2962468,52.67,34000,34650,33100,44650,24050,34350,33804.11,7.66,0,-10887,35516,34932,33766,33182,32016,35225,33475,632,10300,1000,22670,50,1,63246419,21093,20.59,9.49,12,4.68,1620.00,3515.00,43300,20230725,-22.98,4655,20220930,616.43,43300,-22.98,20230725,5270,532.83,20230103,43300,-22.98,20230725,4655,616.43,20220930,5.33,N,007660,1000,632 억,,4842212,N,N,743,N,00,N
20230901,130201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33600,-750,5,-2.18,91423592750,2701458,48.03,34000,34650,33100,44650,24050,34350,33840.01,7.66,0,-23091,35516,34932,33766,33182,32016,35225,33475,632,10300,1000,22670,50,1,63246419,21251,20.74,9.56,12,4.27,1620.00,3515.00,43300,20230725,-22.40,4655,20220930,621.80,43300,-22.40,20230725,5270,537.57,20230103,43300,-22.40,20230725,4655,621.80,20220930,5.33,N,007660,1000,632 억,,4842212,N,N,743,N,00,N
20230901,120200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33400,-950,5,-2.77,80454508150,2372514,42.18,34000,34650,33250,44650,24050,34350,33908.81,7.66,0,-55901,35516,34932,33766,33182,32016,35225,33475,632,10300,1000,22670,50,1,63246419,21124,20.62,9.50,12,3.75,1620.00,3515.00,43300,20230725,-22.86,4655,20220930,617.51,43300,-22.86,20230725,5270,533.78,20230103,43300,-22.86,20230725,4655,617.51,20220930,5.33,N,007660,1000,632 억,,4842212,N,N,743,N,00,N
20230901,110200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33550,-800,5,-2.33,71415626300,2102056,37.37,34000,34650,33350,44650,24050,34350,33971.99,7.66,0,-90806,35516,34932,33766,33182,32016,35225,33475,632,10300,1000,22670,50,1,63246419,21219,20.71,9.54,12,3.32,1620.00,3515.00,43300,20230725,-22.52,4655,20220930,620.73,43300,-22.52,20230725,5270,536.62,20230103,43300,-22.52,20230725,4655,620.73,20220930,5.33,N,007660,1000,632 억,,4842212,N,N,743,N,00,N
20230901,100200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33800,-550,5,-1.60,52255285800,1531950,27.24,34000,34650,33400,44650,24050,34350,34108.39,7.66,0,-63231,35516,34932,33766,33182,32016,35225,33475,632,10300,1000,22670,50,1,63246419,21377,20.86,9.62,12,2.42,1620.00,3515.00,43300,20230725,-21.94,4655,20220930,626.10,43300,-21.94,20230725,5270,541.37,20230103,43300,-21.94,20230725,4655,626.10,20220930,5.33,N,007660,1000,632 억,,4842212,N,N,743,N,00,N
20230901,090158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34100,-250,5,-0.73,4551603550,134030,2.38,34000,34100,33600,44650,24050,34350,33920.53,7.66,0,8897,35516,34932,33766,33182,32016,35225,33475,632,10300,1000,22670,50,1,63246419,21567,21.05,9.70,12,0.21,1620.00,3515.00,43300,20230725,-21.25,4655,20220930,632.55,43300,-21.25,20230725,5270,547.06,20230103,43300,-21.25,20230725,4655,632.55,20220930,5.33,N,007660,1000,632 억,,4842212,N,N,743,N,00,N