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
20230831,160237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,-30,5,-1.45,4430594605,2127946,420.46,2065,2160,2025,2680,1450,2065,2082.13,6.39,0,-235217,2105,2085,2065,2045,2025,2095,2055,386,615,500,1520,5,1,77124820,1569,11.31,1.60,12,2.76,180.00,1270.00,2575,20230210,-20.97,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,2575,-20.97,20230210,1590,27.99,20230103,3.85,N,008700,500,385 억,,4929552,N,N,4,N,00,N
20230831,150305,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,-20,5,-0.97,4259775790,2044221,403.91,2065,2160,2025,2680,1450,2065,2083.83,6.39,0,-243479,2105,2085,2065,2045,2025,2095,2055,386,615,500,1520,5,1,77124820,1577,11.36,1.61,12,2.65,180.00,1270.00,2575,20230210,-20.58,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,2575,-20.58,20230210,1590,28.62,20230103,3.85,N,008700,500,385 억,,4929552,N,N,5,N,00,N
20230831,140319,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,-5,5,-0.24,3451731475,1649816,325.98,2065,2160,2035,2680,1450,2065,2092.21,6.39,0,-272629,2105,2085,2065,2045,2025,2095,2055,386,615,500,1520,5,1,77124820,1589,11.44,1.62,12,2.14,180.00,1270.00,2575,20230210,-20.00,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,2575,-20.00,20230210,1590,29.56,20230103,3.85,N,008700,500,385 억,,4929552,N,N,5,N,00,N
20230831,130313,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-25,5,-1.21,516939430,251816,49.76,2065,2075,2040,2680,1450,2065,2052.78,6.39,0,-6490,2105,2085,2065,2045,2025,2095,2055,386,615,500,1520,5,1,77124820,1573,11.33,1.61,12,0.33,180.00,1270.00,2575,20230210,-20.78,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,2575,-20.78,20230210,1590,28.30,20230103,3.85,N,008700,500,385 억,,4929552,N,N,5,N,00,N
20230831,120316,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,-10,5,-0.48,387064940,188356,37.22,2065,2075,2045,2680,1450,2065,2054.90,6.39,0,-2146,2105,2085,2065,2045,2025,2095,2055,386,615,500,1520,5,1,77124820,1585,11.42,1.62,12,0.24,180.00,1270.00,2575,20230210,-20.19,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,2575,-20.19,20230210,1590,29.25,20230103,3.85,N,008700,500,385 억,,4929552,N,N,5,N,00,N
20230831,110419,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,-10,5,-0.48,323508005,157388,31.10,2065,2075,2050,2680,1450,2065,2055.40,6.39,0,-2422,2105,2085,2065,2045,2025,2095,2055,386,615,500,1520,5,1,77124820,1585,11.42,1.62,12,0.20,180.00,1270.00,2575,20230210,-20.19,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,2575,-20.19,20230210,1590,29.25,20230103,3.85,N,008700,500,385 억,,4929552,N,N,5,N,00,N
20230831,100341,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,-10,5,-0.48,197186610,95803,18.93,2065,2075,2055,2680,1450,2065,2058.16,6.39,0,-1897,2105,2085,2065,2045,2025,2095,2055,386,615,500,1520,5,1,77124820,1585,11.42,1.62,12,0.12,180.00,1270.00,2575,20230210,-20.19,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,2575,-20.19,20230210,1590,29.25,20230103,3.85,N,008700,500,385 억,,4929552,N,N,5,N,00,N
20230831,090253,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,5,2,0.24,9923015,4806,0.95,2065,2075,2060,2680,1450,2065,2064.61,6.39,0,34,2105,2085,2065,2045,2025,2095,2055,386,615,500,1520,5,1,77124820,1596,11.50,1.63,12,0.01,180.00,1270.00,2575,20230210,-19.61,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,2575,-19.61,20230210,1590,30.19,20230103,3.85,N,008700,500,385 억,,4929552,N,N,5,N,00,N
20230830,160238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,20,2,0.98,1034129210,501643,133.76,2060,2085,2045,2655,1435,2045,2061.48,6.29,0,75072,2085,2065,2035,2015,1985,2075,2025,386,610,500,1510,5,1,77124820,1593,11.47,1.63,12,0.65,180.00,1270.00,2575,20230210,-19.81,1590,20230103,29.87,2575,-19.81,20230210,1590,29.87,20230103,2575,-19.81,20230210,1590,29.87,20230103,3.84,N,008700,500,385 억,,4854034,N,N,5,N,00,N
20230830,150301,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,10,2,0.49,960304700,465863,124.22,2060,2085,2045,2655,1435,2045,2061.35,6.29,0,73861,2085,2065,2035,2015,1985,2075,2025,386,610,500,1510,5,1,77124820,1585,11.42,1.62,12,0.60,180.00,1270.00,2575,20230210,-20.19,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,2575,-20.19,20230210,1590,29.25,20230103,3.84,N,008700,500,385 억,,4854034,N,N,3,N,00,N
20230830,140324,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,15,2,0.73,913731455,443223,118.19,2060,2085,2045,2655,1435,2045,2061.56,6.29,0,65189,2085,2065,2035,2015,1985,2075,2025,386,610,500,1510,5,1,77124820,1589,11.44,1.62,12,0.57,180.00,1270.00,2575,20230210,-20.00,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,2575,-20.00,20230210,1590,29.56,20230103,3.84,N,008700,500,385 억,,4854034,N,N,3,N,00,N
20230830,130304,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,10,2,0.49,656176770,317906,84.77,2060,2085,2045,2655,1435,2045,2064.06,6.29,0,44498,2085,2065,2035,2015,1985,2075,2025,386,610,500,1510,5,1,77124820,1585,11.42,1.62,12,0.41,180.00,1270.00,2575,20230210,-20.19,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,2575,-20.19,20230210,1590,29.25,20230103,3.84,N,008700,500,385 억,,4854034,N,N,3,N,00,N
20230830,120314,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,15,2,0.73,628137095,304272,81.13,2060,2085,2045,2655,1435,2045,2064.39,6.29,0,43250,2085,2065,2035,2015,1985,2075,2025,386,610,500,1510,5,1,77124820,1589,11.44,1.62,12,0.39,180.00,1270.00,2575,20230210,-20.00,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,2575,-20.00,20230210,1590,29.56,20230103,3.84,N,008700,500,385 억,,4854034,N,N,3,N,00,N
20230830,110410,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,20,2,0.98,564768920,273482,72.92,2060,2085,2045,2655,1435,2045,2065.10,6.29,0,47234,2085,2065,2035,2015,1985,2075,2025,386,610,500,1510,5,1,77124820,1593,11.47,1.63,12,0.35,180.00,1270.00,2575,20230210,-19.81,1590,20230103,29.87,2575,-19.81,20230210,1590,29.87,20230103,2575,-19.81,20230210,1590,29.87,20230103,3.84,N,008700,500,385 억,,4854034,N,N,3,N,00,N
20230830,100331,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,20,2,0.98,462380455,223735,59.66,2060,2085,2045,2655,1435,2045,2066.64,6.29,0,45073,2085,2065,2035,2015,1985,2075,2025,386,610,500,1510,5,1,77124820,1593,11.47,1.63,12,0.29,180.00,1270.00,2575,20230210,-19.81,1590,20230103,29.87,2575,-19.81,20230210,1590,29.87,20230103,2575,-19.81,20230210,1590,29.87,20230103,3.84,N,008700,500,385 억,,4854034,N,N,3,N,00,N
20230830,090250,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,0,3,0.00,62239310,30273,8.07,2060,2065,2045,2655,1435,2045,2055.93,6.29,0,-13494,2085,2065,2035,2015,1985,2075,2025,386,610,500,1510,5,1,77124820,1577,11.36,1.61,12,0.04,180.00,1270.00,2575,20230210,-20.58,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,2575,-20.58,20230210,1590,28.62,20230103,3.84,N,008700,500,385 억,,4854034,N,N,3,N,00,N
20230829,160235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,45,2,2.25,752295620,369911,151.97,2005,2055,2005,2600,1400,2000,2033.67,6.10,0,146272,2039,2019,2005,1985,1971,2029,1995,386,600,500,1480,5,1,77124820,1577,11.36,1.61,12,0.48,180.00,1270.00,2575,20230210,-20.58,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,2575,-20.58,20230210,1590,28.62,20230103,3.86,N,008700,500,385 억,,4704166,N,N,3,N,00,N
20230829,150302,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,45,2,2.25,663690420,326370,134.08,2005,2055,2005,2600,1400,2000,2033.55,6.10,0,133346,2039,2019,2005,1985,1971,2029,1995,386,600,500,1480,5,1,77124820,1577,11.36,1.61,12,0.42,180.00,1270.00,2575,20230210,-20.58,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,2575,-20.58,20230210,1590,28.62,20230103,3.86,N,008700,500,385 억,,4704166,N,N,4,N,00,N
20230829,140323,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,40,2,2.00,595548795,292958,120.36,2005,2055,2005,2600,1400,2000,2032.88,6.10,0,114103,2039,2019,2005,1985,1971,2029,1995,386,600,500,1480,5,1,77124820,1573,11.33,1.61,12,0.38,180.00,1270.00,2575,20230210,-20.78,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,2575,-20.78,20230210,1590,28.30,20230103,3.86,N,008700,500,385 억,,4704166,N,N,4,N,00,N
20230829,130308,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,40,2,2.00,536991720,264249,108.56,2005,2055,2005,2600,1400,2000,2032.14,6.10,0,110914,2039,2019,2005,1985,1971,2029,1995,386,600,500,1480,5,1,77124820,1573,11.33,1.61,12,0.34,180.00,1270.00,2575,20230210,-20.78,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,2575,-20.78,20230210,1590,28.30,20230103,3.86,N,008700,500,385 억,,4704166,N,N,4,N,00,N
20230829,120316,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,40,2,2.00,498283405,245242,100.75,2005,2055,2005,2600,1400,2000,2031.80,6.10,0,105048,2039,2019,2005,1985,1971,2029,1995,386,600,500,1480,5,1,77124820,1573,11.33,1.61,12,0.32,180.00,1270.00,2575,20230210,-20.78,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,2575,-20.78,20230210,1590,28.30,20230103,3.86,N,008700,500,385 억,,4704166,N,N,4,N,00,N
20230829,110450,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,40,2,2.00,335416280,165555,68.02,2005,2040,2005,2600,1400,2000,2026.01,6.10,0,86070,2039,2019,2005,1985,1971,2029,1995,386,600,500,1480,5,1,77124820,1573,11.33,1.61,12,0.21,180.00,1270.00,2575,20230210,-20.78,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,2575,-20.78,20230210,1590,28.30,20230103,3.86,N,008700,500,385 억,,4704166,N,N,4,N,00,N
20230829,100337,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,30,2,1.50,225722800,111577,45.84,2005,2035,2005,2600,1400,2000,2023.02,6.10,0,54184,2039,2019,2005,1985,1971,2029,1995,386,600,500,1480,5,1,77124820,1566,11.28,1.60,12,0.14,180.00,1270.00,2575,20230210,-21.17,1590,20230103,27.67,2575,-21.17,20230210,1590,27.67,20230103,2575,-21.17,20230210,1590,27.67,20230103,3.86,N,008700,500,385 억,,4704166,N,N,4,N,00,N
20230829,090230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,25,2,1.25,14894160,7408,3.04,2005,2025,2005,2600,1400,2000,2010.55,6.10,0,2878,2039,2019,2005,1985,1971,2029,1995,386,600,500,1480,5,1,77124820,1562,11.25,1.59,12,0.01,180.00,1270.00,2575,20230210,-21.36,1590,20230103,27.36,2575,-21.36,20230210,1590,27.36,20230103,2575,-21.36,20230210,1590,27.36,20230103,3.86,N,008700,500,385 억,,4704166,N,N,4,N,00,N
20230828,160230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,9,2,0.45,480392713,239241,58.32,1991,2025,1991,2585,1394,1991,2008.13,6.02,0,56794,2044,2017,2003,1976,1962,2010,1969,386,594,500,1470,5,1,77124820,1542,11.11,1.57,12,0.31,180.00,1270.00,2575,20230210,-22.33,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,2575,-22.33,20230210,1590,25.79,20230103,3.85,N,008700,500,385 억,,4643137,N,N,4,N,00,N
20230828,150232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,19,2,0.95,434292723,216219,52.71,1991,2025,1991,2585,1394,1991,2008.58,6.02,0,52345,2044,2017,2003,1976,1962,2010,1969,386,594,500,1470,5,1,77124820,1550,11.17,1.58,12,0.28,180.00,1270.00,2575,20230210,-21.94,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,2575,-21.94,20230210,1590,26.42,20230103,3.85,N,008700,500,385 억,,4643137,N,N,5,N,00,N
20230828,140232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,19,2,0.95,379996703,189168,46.12,1991,2025,1991,2585,1394,1991,2008.78,6.02,0,39475,2044,2017,2003,1976,1962,2010,1969,386,594,500,1470,5,1,77124820,1550,11.17,1.58,12,0.25,180.00,1270.00,2575,20230210,-21.94,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,2575,-21.94,20230210,1590,26.42,20230103,3.85,N,008700,500,385 억,,4643137,N,N,5,N,00,N
20230828,130235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,29,2,1.46,334229863,166457,40.58,1991,2025,1991,2585,1394,1991,2007.91,6.02,0,37910,2044,2017,2003,1976,1962,2010,1969,386,594,500,1470,5,1,77124820,1558,11.22,1.59,12,0.22,180.00,1270.00,2575,20230210,-21.55,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,2575,-21.55,20230210,1590,27.04,20230103,3.85,N,008700,500,385 억,,4643137,N,N,5,N,00,N
20230828,120233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,24,2,1.21,318730328,158756,38.70,1991,2025,1991,2585,1394,1991,2007.67,6.02,0,37944,2044,2017,2003,1976,1962,2010,1969,386,594,500,1470,5,1,77124820,1554,11.19,1.59,12,0.21,180.00,1270.00,2575,20230210,-21.75,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,2575,-21.75,20230210,1590,26.73,20230103,3.85,N,008700,500,385 억,,4643137,N,N,5,N,00,N
20230828,110232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,29,2,1.46,265119338,132086,32.20,1991,2025,1991,2585,1394,1991,2007.17,6.02,0,35101,2044,2017,2003,1976,1962,2010,1969,386,594,500,1470,5,1,77124820,1558,11.22,1.59,12,0.17,180.00,1270.00,2575,20230210,-21.55,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,2575,-21.55,20230210,1590,27.04,20230103,3.85,N,008700,500,385 억,,4643137,N,N,5,N,00,N
20230828,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,29,2,1.46,215735043,107590,26.23,1991,2025,1991,2585,1394,1991,2005.16,6.02,0,32061,2044,2017,2003,1976,1962,2010,1969,386,594,500,1470,5,1,77124820,1558,11.22,1.59,12,0.14,180.00,1270.00,2575,20230210,-21.55,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,2575,-21.55,20230210,1590,27.04,20230103,3.85,N,008700,500,385 억,,4643137,N,N,5,N,00,N
20230828,090232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1998,7,2,0.35,24538094,12323,3.00,1991,1998,1991,2585,1394,1991,1991.24,6.02,0,-371,2044,2017,2003,1976,1962,2010,1969,386,594,500,1470,1,1,77124820,1541,11.10,1.57,12,0.02,180.00,1270.00,2575,20230210,-22.41,1590,20230103,25.66,2575,-22.41,20230210,1590,25.66,20230103,2575,-22.41,20230210,1590,25.66,20230103,3.85,N,008700,500,385 억,,4643137,N,N,5,N,00,N
20230825,160231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1991,-54,5,-2.64,810208122,404920,84.13,2030,2030,1989,2655,1435,2045,2000.94,6.03,0,5872,2095,2069,2034,2008,1973,2083,2022,386,610,500,1510,1,1,77124820,1536,11.06,1.57,12,0.53,180.00,1270.00,2575,20230210,-22.68,1590,20230103,25.22,2575,-22.68,20230210,1590,25.22,20230103,2575,-22.68,20230210,1590,25.22,20230103,3.92,N,008700,500,385 억,,4647097,N,N,5,N,00,N
20230825,150232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1995,-50,5,-2.44,728571366,363941,75.62,2030,2030,1989,2655,1435,2045,2001.87,6.03,0,5055,2095,2069,2034,2008,1973,2083,2022,386,610,500,1510,1,1,77124820,1539,11.08,1.57,12,0.47,180.00,1270.00,2575,20230210,-22.52,1590,20230103,25.47,2575,-22.52,20230210,1590,25.47,20230103,2575,-22.52,20230210,1590,25.47,20230103,3.92,N,008700,500,385 억,,4647097,N,N,12,N,00,N
20230825,140231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1997,-48,5,-2.35,593398679,296145,61.53,2030,2030,1990,2655,1435,2045,2003.72,6.03,0,11216,2095,2069,2034,2008,1973,2083,2022,386,610,500,1510,1,1,77124820,1540,11.09,1.57,12,0.38,180.00,1270.00,2575,20230210,-22.45,1590,20230103,25.60,2575,-22.45,20230210,1590,25.60,20230103,2575,-22.45,20230210,1590,25.60,20230103,3.92,N,008700,500,385 억,,4647097,N,N,12,N,00,N
20230825,130231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2000,-45,5,-2.20,552560923,275693,57.28,2030,2030,1990,2655,1435,2045,2004.23,6.03,0,13970,2095,2069,2034,2008,1973,2083,2022,386,610,500,1510,5,1,77124820,1542,11.11,1.57,12,0.36,180.00,1270.00,2575,20230210,-22.33,1590,20230103,25.79,2575,-22.33,20230210,1590,25.79,20230103,2575,-22.33,20230210,1590,25.79,20230103,3.92,N,008700,500,385 억,,4647097,N,N,12,N,00,N
20230825,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-40,5,-1.96,509052469,253940,52.76,2030,2030,1990,2655,1435,2045,2004.59,6.03,0,14689,2095,2069,2034,2008,1973,2083,2022,386,610,500,1510,5,1,77124820,1546,11.14,1.58,12,0.33,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,3.92,N,008700,500,385 억,,4647097,N,N,12,N,00,N
20230825,110232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2005,-40,5,-1.96,285008845,141867,29.48,2030,2030,2000,2655,1435,2045,2008.94,6.03,0,9205,2095,2069,2034,2008,1973,2083,2022,386,610,500,1510,5,1,77124820,1546,11.14,1.58,12,0.18,180.00,1270.00,2575,20230210,-22.14,1590,20230103,26.10,2575,-22.14,20230210,1590,26.10,20230103,2575,-22.14,20230210,1590,26.10,20230103,3.92,N,008700,500,385 억,,4647097,N,N,12,N,00,N
20230825,100232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-30,5,-1.47,173817515,86421,17.96,2030,2030,2000,2655,1435,2045,2011.21,6.03,0,6140,2095,2069,2034,2008,1973,2083,2022,386,610,500,1510,5,1,77124820,1554,11.19,1.59,12,0.11,180.00,1270.00,2575,20230210,-21.75,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,2575,-21.75,20230210,1590,26.73,20230103,3.92,N,008700,500,385 억,,4647097,N,N,12,N,00,N
20230825,090231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,-25,5,-1.22,42062440,20917,4.35,2030,2030,2000,2655,1435,2045,2010.59,6.03,0,1354,2095,2069,2034,2008,1973,2083,2022,386,610,500,1510,5,1,77124820,1558,11.22,1.59,12,0.03,180.00,1270.00,2575,20230210,-21.55,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,2575,-21.55,20230210,1590,27.04,20230103,3.92,N,008700,500,385 억,,4647097,N,N,12,N,00,N
20230824,160229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,30,2,1.49,939003247,462500,65.97,2030,2060,1999,2615,1415,2015,2030.26,6.03,0,-7475,2106,2060,2019,1973,1932,2083,1996,386,600,500,1490,5,1,77124820,1577,11.36,1.61,12,0.60,180.00,1270.00,2575,20230210,-20.58,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,2575,-20.58,20230210,1590,28.62,20230103,3.90,N,008700,500,385 억,,4652247,N,N,12,N,00,N
20230824,150228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,15,2,0.74,847743962,417730,59.58,2030,2060,1999,2615,1415,2015,2029.41,6.03,0,-6091,2106,2060,2019,1973,1932,2083,1996,386,600,500,1490,5,1,77124820,1566,11.28,1.60,12,0.54,180.00,1270.00,2575,20230210,-21.17,1590,20230103,27.67,2575,-21.17,20230210,1590,27.67,20230103,2575,-21.17,20230210,1590,27.67,20230103,3.90,N,008700,500,385 억,,4652247,N,N,14,N,00,N
20230824,140229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,5,2,0.25,564858922,278728,39.75,2030,2050,1999,2615,1415,2015,2026.56,6.03,0,-18941,2106,2060,2019,1973,1932,2083,1996,386,600,500,1490,5,1,77124820,1558,11.22,1.59,12,0.36,180.00,1270.00,2575,20230210,-21.55,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,2575,-21.55,20230210,1590,27.04,20230103,3.90,N,008700,500,385 억,,4652247,N,N,14,N,00,N
20230824,130231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,15,2,0.74,514991587,254049,36.23,2030,2050,1999,2615,1415,2015,2027.13,6.03,0,-16932,2106,2060,2019,1973,1932,2083,1996,386,600,500,1490,5,1,77124820,1566,11.28,1.60,12,0.33,180.00,1270.00,2575,20230210,-21.17,1590,20230103,27.67,2575,-21.17,20230210,1590,27.67,20230103,2575,-21.17,20230210,1590,27.67,20230103,3.90,N,008700,500,385 억,,4652247,N,N,14,N,00,N
20230824,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,5,2,0.25,471670492,232638,33.18,2030,2050,1999,2615,1415,2015,2027.49,6.03,0,-15086,2106,2060,2019,1973,1932,2083,1996,386,600,500,1490,5,1,77124820,1558,11.22,1.59,12,0.30,180.00,1270.00,2575,20230210,-21.55,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,2575,-21.55,20230210,1590,27.04,20230103,3.90,N,008700,500,385 억,,4652247,N,N,14,N,00,N
20230824,110229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,10,2,0.50,405430172,199864,28.51,2030,2050,1999,2615,1415,2015,2028.53,6.03,0,-15912,2106,2060,2019,1973,1932,2083,1996,386,600,500,1490,5,1,77124820,1562,11.25,1.59,12,0.26,180.00,1270.00,2575,20230210,-21.36,1590,20230103,27.36,2575,-21.36,20230210,1590,27.36,20230103,2575,-21.36,20230210,1590,27.36,20230103,3.90,N,008700,500,385 억,,4652247,N,N,14,N,00,N
20230824,100230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,10,2,0.50,313144367,154213,22.00,2030,2050,1999,2615,1415,2015,2030.60,6.03,0,-22167,2106,2060,2019,1973,1932,2083,1996,386,600,500,1490,5,1,77124820,1562,11.25,1.59,12,0.20,180.00,1270.00,2575,20230210,-21.36,1590,20230103,27.36,2575,-21.36,20230210,1590,27.36,20230103,2575,-21.36,20230210,1590,27.36,20230103,3.90,N,008700,500,385 억,,4652247,N,N,14,N,00,N
20230824,090231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,25,2,1.24,18611325,9163,1.31,2030,2040,2020,2615,1415,2015,2031.14,6.03,0,-1311,2106,2060,2019,1973,1932,2083,1996,386,600,500,1490,5,1,77124820,1573,11.33,1.61,12,0.01,180.00,1270.00,2575,20230210,-20.78,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,2575,-20.78,20230210,1590,28.30,20230103,3.90,N,008700,500,385 억,,4652247,N,N,14,N,00,N
20230823,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,28,2,1.41,1396551335,692007,205.00,1982,2065,1978,2580,1391,1987,2018.12,5.99,0,19541,2004,1995,1988,1979,1972,2000,1984,386,593,500,1470,5,1,77124820,1554,11.19,1.59,12,0.90,180.00,1270.00,2575,20230210,-21.75,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,2575,-21.75,20230210,1590,26.73,20230103,3.90,N,008700,500,385 억,,4621662,N,N,14,N,00,N
20230823,150229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,33,2,1.66,1292396765,640272,189.68,1982,2065,1978,2580,1391,1987,2018.51,5.99,0,19331,2004,1995,1988,1979,1972,2000,1984,386,593,500,1470,5,1,77124820,1558,11.22,1.59,12,0.83,180.00,1270.00,2575,20230210,-21.55,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,2575,-21.55,20230210,1590,27.04,20230103,3.90,N,008700,500,385 억,,4621662,N,N,19,N,00,N
20230823,140231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,73,2,3.67,869448375,432032,127.99,1982,2065,1978,2580,1391,1987,2012.46,5.99,0,26486,2004,1995,1988,1979,1972,2000,1984,386,593,500,1470,5,1,77124820,1589,11.44,1.62,12,0.56,180.00,1270.00,2575,20230210,-20.00,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,2575,-20.00,20230210,1590,29.56,20230103,3.90,N,008700,500,385 억,,4621662,N,N,19,N,00,N
20230823,130230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1990,3,2,0.15,327483125,164818,48.83,1982,1995,1978,2580,1391,1987,1986.94,5.99,0,28750,2004,1995,1988,1979,1972,2000,1984,386,593,500,1470,1,1,77124820,1535,11.06,1.57,12,0.21,180.00,1270.00,2575,20230210,-22.72,1590,20230103,25.16,2575,-22.72,20230210,1590,25.16,20230103,2575,-22.72,20230210,1590,25.16,20230103,3.90,N,008700,500,385 억,,4621662,N,N,19,N,00,N
20230823,120230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1990,3,2,0.15,266779893,134262,39.77,1982,1995,1978,2580,1391,1987,1987.01,5.99,0,26001,2004,1995,1988,1979,1972,2000,1984,386,593,500,1470,1,1,77124820,1535,11.06,1.57,12,0.17,180.00,1270.00,2575,20230210,-22.72,1590,20230103,25.16,2575,-22.72,20230210,1590,25.16,20230103,2575,-22.72,20230210,1590,25.16,20230103,3.90,N,008700,500,385 억,,4621662,N,N,19,N,00,N
20230823,110229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1991,4,2,0.20,235264248,118417,35.08,1982,1995,1978,2580,1391,1987,1986.74,5.99,0,25224,2004,1995,1988,1979,1972,2000,1984,386,593,500,1470,1,1,77124820,1536,11.06,1.57,12,0.15,180.00,1270.00,2575,20230210,-22.68,1590,20230103,25.22,2575,-22.68,20230210,1590,25.22,20230103,2575,-22.68,20230210,1590,25.22,20230103,3.90,N,008700,500,385 억,,4621662,N,N,19,N,00,N
20230823,100230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1982,-5,5,-0.25,69061695,34811,10.31,1982,1995,1978,2580,1391,1987,1983.90,5.99,0,-9631,2004,1995,1988,1979,1972,2000,1984,386,593,500,1470,1,1,77124820,1529,11.01,1.56,12,0.05,180.00,1270.00,2575,20230210,-23.03,1590,20230103,24.65,2575,-23.03,20230210,1590,24.65,20230103,2575,-23.03,20230210,1590,24.65,20230103,3.90,N,008700,500,385 억,,4621662,N,N,19,N,00,N
20230823,090231,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1984,-3,5,-0.15,31441637,15870,4.70,1982,1989,1978,2580,1391,1987,1981.20,5.99,0,-8346,2004,1995,1988,1979,1972,2000,1984,386,593,500,1470,1,1,77124820,1530,11.02,1.56,12,0.02,180.00,1270.00,2575,20230210,-22.95,1590,20230103,24.78,2575,-22.95,20230210,1590,24.78,20230103,2575,-22.95,20230210,1590,24.78,20230103,3.90,N,008700,500,385 억,,4621662,N,N,19,N,00,N
20230822,160229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1987,3,2,0.15,656316619,330465,114.32,1986,1997,1981,2575,1389,1984,1986.04,6.02,0,-21434,2008,1995,1985,1972,1962,2002,1979,386,591,500,1460,1,1,77124820,1532,11.04,1.56,12,0.43,180.00,1270.00,2615,20220819,-24.02,1590,20230103,24.97,2575,-22.83,20230210,1590,24.97,20230103,2575,-22.83,20230210,1590,24.97,20230103,3.95,N,008700,500,385 억,,4644545,N,N,19,N,00,N
20230822,150229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1983,-1,5,-0.05,563155093,283506,98.07,1986,1997,1981,2575,1389,1984,1986.40,6.02,0,-15240,2008,1995,1985,1972,1962,2002,1979,386,591,500,1460,1,1,77124820,1529,11.02,1.56,12,0.37,180.00,1270.00,2615,20220819,-24.17,1590,20230103,24.72,2575,-22.99,20230210,1590,24.72,20230103,2575,-22.99,20230210,1590,24.72,20230103,3.95,N,008700,500,385 억,,4644545,N,N,32,N,00,N
20230822,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1985,1,2,0.05,452728735,227851,78.82,1986,1997,1981,2575,1389,1984,1986.95,6.02,0,-5307,2008,1995,1985,1972,1962,2002,1979,386,591,500,1460,1,1,77124820,1531,11.03,1.56,12,0.30,180.00,1270.00,2615,20220819,-24.09,1590,20230103,24.84,2575,-22.91,20230210,1590,24.84,20230103,2575,-22.91,20230210,1590,24.84,20230103,3.95,N,008700,500,385 억,,4644545,N,N,32,N,00,N
20230822,130228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1992,8,2,0.40,407922818,205303,71.02,1986,1997,1981,2575,1389,1984,1986.93,6.02,0,-999,2008,1995,1985,1972,1962,2002,1979,386,591,500,1460,1,1,77124820,1536,11.07,1.57,12,0.27,180.00,1270.00,2615,20220819,-23.82,1590,20230103,25.28,2575,-22.64,20230210,1590,25.28,20230103,2575,-22.64,20230210,1590,25.28,20230103,3.95,N,008700,500,385 억,,4644545,N,N,32,N,00,N
20230822,120226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1993,9,2,0.45,375009438,188789,65.31,1986,1995,1981,2575,1389,1984,1986.39,6.02,0,-533,2008,1995,1985,1972,1962,2002,1979,386,591,500,1460,1,1,77124820,1537,11.07,1.57,12,0.24,180.00,1270.00,2615,20220819,-23.79,1590,20230103,25.35,2575,-22.60,20230210,1590,25.35,20230103,2575,-22.60,20230210,1590,25.35,20230103,3.95,N,008700,500,385 억,,4644545,N,N,32,N,00,N
20230822,110227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1987,3,2,0.15,333989286,168192,58.18,1986,1995,1981,2575,1389,1984,1985.76,6.02,0,1875,2008,1995,1985,1972,1962,2002,1979,386,591,500,1460,1,1,77124820,1532,11.04,1.56,12,0.22,180.00,1270.00,2615,20220819,-24.02,1590,20230103,24.97,2575,-22.83,20230210,1590,24.97,20230103,2575,-22.83,20230210,1590,24.97,20230103,3.95,N,008700,500,385 억,,4644545,N,N,32,N,00,N
20230822,100227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1989,5,2,0.25,297740325,149962,51.88,1986,1995,1981,2575,1389,1984,1985.44,6.02,0,6317,2008,1995,1985,1972,1962,2002,1979,386,591,500,1460,1,1,77124820,1534,11.05,1.57,12,0.19,180.00,1270.00,2615,20220819,-23.94,1590,20230103,25.09,2575,-22.76,20230210,1590,25.09,20230103,2575,-22.76,20230210,1590,25.09,20230103,3.95,N,008700,500,385 억,,4644545,N,N,32,N,00,N
20230822,090227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1991,7,2,0.35,4902063,2465,0.85,1986,1995,1986,2575,1389,1984,1988.67,6.02,0,-37,2008,1995,1985,1972,1962,2002,1979,386,591,500,1460,1,1,77124820,1536,11.06,1.57,12,0.00,180.00,1270.00,2615,20220819,-23.86,1590,20230103,25.22,2575,-22.68,20230210,1590,25.22,20230103,2575,-22.68,20230210,1590,25.22,20230103,3.95,N,008700,500,385 억,,4644545,N,N,32,N,00,N
20230821,160227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1984,17,2,0.86,555598856,279636,81.85,1975,1998,1975,2555,1377,1967,1986.87,6.13,0,-82471,2029,1997,1961,1929,1893,2014,1946,386,588,500,1450,1,1,77124820,1530,11.02,1.56,12,0.36,180.00,1270.00,2630,20220818,-24.56,1590,20230103,24.78,2575,-22.95,20230210,1590,24.78,20230103,2575,-22.95,20230210,1590,24.78,20230103,4.03,N,008700,500,385 억,,4726714,N,N,32,N,00,N
20230821,150228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1985,18,2,0.92,483699458,243394,71.24,1975,1998,1975,2555,1377,1967,1987.32,6.13,0,-70947,2029,1997,1961,1929,1893,2014,1946,386,588,500,1450,1,1,77124820,1531,11.03,1.56,12,0.32,180.00,1270.00,2630,20220818,-24.52,1590,20230103,24.84,2575,-22.91,20230210,1590,24.84,20230103,2575,-22.91,20230210,1590,24.84,20230103,4.03,N,008700,500,385 억,,4726714,N,N,41,N,00,N
20230821,140228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1986,19,2,0.97,379698330,191005,55.91,1975,1998,1975,2555,1377,1967,1987.90,6.13,0,-36954,2029,1997,1961,1929,1893,2014,1946,386,588,500,1450,1,1,77124820,1532,11.03,1.56,12,0.25,180.00,1270.00,2630,20220818,-24.49,1590,20230103,24.91,2575,-22.87,20230210,1590,24.91,20230103,2575,-22.87,20230210,1590,24.91,20230103,4.03,N,008700,500,385 억,,4726714,N,N,41,N,00,N
20230821,130230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1985,18,2,0.92,349704951,175897,51.49,1975,1998,1975,2555,1377,1967,1988.13,6.13,0,-32756,2029,1997,1961,1929,1893,2014,1946,386,588,500,1450,1,1,77124820,1531,11.03,1.56,12,0.23,180.00,1270.00,2630,20220818,-24.52,1590,20230103,24.84,2575,-22.91,20230210,1590,24.84,20230103,2575,-22.91,20230210,1590,24.84,20230103,4.03,N,008700,500,385 억,,4726714,N,N,41,N,00,N
20230821,120229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1986,19,2,0.97,319362861,160613,47.01,1975,1998,1975,2555,1377,1967,1988.41,6.13,0,-29834,2029,1997,1961,1929,1893,2014,1946,386,588,500,1450,1,1,77124820,1532,11.03,1.56,12,0.21,180.00,1270.00,2630,20220818,-24.49,1590,20230103,24.91,2575,-22.87,20230210,1590,24.91,20230103,2575,-22.87,20230210,1590,24.91,20230103,4.03,N,008700,500,385 억,,4726714,N,N,41,N,00,N
20230821,110229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1986,19,2,0.97,239539657,120389,35.24,1975,1998,1975,2555,1377,1967,1989.73,6.13,0,-26284,2029,1997,1961,1929,1893,2014,1946,386,588,500,1450,1,1,77124820,1532,11.03,1.56,12,0.16,180.00,1270.00,2630,20220818,-24.49,1590,20230103,24.91,2575,-22.87,20230210,1590,24.91,20230103,2575,-22.87,20230210,1590,24.91,20230103,4.03,N,008700,500,385 억,,4726714,N,N,41,N,00,N
20230821,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1991,24,2,1.22,153146206,76934,22.52,1975,1998,1975,2555,1377,1967,1990.64,6.13,0,-7622,2029,1997,1961,1929,1893,2014,1946,386,588,500,1450,1,1,77124820,1536,11.06,1.57,12,0.10,180.00,1270.00,2630,20220818,-24.30,1590,20230103,25.22,2575,-22.68,20230210,1590,25.22,20230103,2575,-22.68,20230210,1590,25.22,20230103,4.03,N,008700,500,385 억,,4726714,N,N,41,N,00,N
20230821,090230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1989,22,2,1.12,7277750,3679,1.08,1975,1989,1975,2555,1377,1967,1978.37,6.13,0,32,2029,1997,1961,1929,1893,2014,1946,386,588,500,1450,1,1,77124820,1534,11.05,1.57,12,0.00,180.00,1270.00,2630,20220818,-24.37,1590,20230103,25.09,2575,-22.76,20230210,1590,25.09,20230103,2575,-22.76,20230210,1590,25.09,20230103,4.03,N,008700,500,385 억,,4726714,N,N,41,N,00,N
20230818,160229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1967,-16,5,-0.81,670881623,340146,69.47,1925,1993,1925,2575,1389,1983,1972.35,6.14,0,-7138,2031,2007,1964,1940,1897,2019,1952,386,593,500,1460,1,1,77124820,1517,10.93,1.55,12,0.44,180.00,1270.00,2790,20220817,-29.50,1590,20230103,23.71,2575,-23.61,20230210,1590,23.71,20230103,2630,-25.21,20220818,1590,23.71,20230103,4.11,N,008700,500,385 억,,4735707,N,N,41,N,00,N
20230818,150228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1970,-13,5,-0.66,634692774,321763,65.72,1925,1993,1925,2575,1389,1983,1972.55,6.14,0,-2650,2031,2007,1964,1940,1897,2019,1952,386,593,500,1460,1,1,77124820,1519,10.94,1.55,12,0.42,180.00,1270.00,2790,20220817,-29.39,1590,20230103,23.90,2575,-23.50,20230210,1590,23.90,20230103,2630,-25.10,20220818,1590,23.90,20230103,4.11,N,008700,500,385 억,,4735707,N,N,95,N,00,N
20230818,140228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1984,1,2,0.05,545418026,276597,56.49,1925,1993,1925,2575,1389,1983,1971.89,6.14,0,4577,2031,2007,1964,1940,1897,2019,1952,386,593,500,1460,1,1,77124820,1530,11.02,1.56,12,0.36,180.00,1270.00,2790,20220817,-28.89,1590,20230103,24.78,2575,-22.95,20230210,1590,24.78,20230103,2630,-24.56,20220818,1590,24.78,20230103,4.11,N,008700,500,385 억,,4735707,N,N,95,N,00,N
20230818,130225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1985,2,2,0.10,478412975,242838,49.60,1925,1993,1925,2575,1389,1983,1970.09,6.14,0,9975,2031,2007,1964,1940,1897,2019,1952,386,593,500,1460,1,1,77124820,1531,11.03,1.56,12,0.31,180.00,1270.00,2790,20220817,-28.85,1590,20230103,24.84,2575,-22.91,20230210,1590,24.84,20230103,2630,-24.52,20220818,1590,24.84,20230103,4.11,N,008700,500,385 억,,4735707,N,N,95,N,00,N
20230818,120234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1984,1,2,0.05,424083881,215490,44.01,1925,1990,1925,2575,1389,1983,1968.00,6.14,0,14892,2031,2007,1964,1940,1897,2019,1952,386,593,500,1460,1,1,77124820,1530,11.02,1.56,12,0.28,180.00,1270.00,2790,20220817,-28.89,1590,20230103,24.78,2575,-22.95,20230210,1590,24.78,20230103,2630,-24.56,20220818,1590,24.78,20230103,4.11,N,008700,500,385 억,,4735707,N,N,95,N,00,N
20230818,110226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1985,2,2,0.10,352565622,179397,36.64,1925,1990,1925,2575,1389,1983,1965.28,6.14,0,19499,2031,2007,1964,1940,1897,2019,1952,386,593,500,1460,1,1,77124820,1531,11.03,1.56,12,0.23,180.00,1270.00,2790,20220817,-28.85,1590,20230103,24.84,2575,-22.91,20230210,1590,24.84,20230103,2630,-24.52,20220818,1590,24.84,20230103,4.11,N,008700,500,385 억,,4735707,N,N,95,N,00,N
20230818,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1977,-6,5,-0.30,187850632,96140,19.64,1925,1982,1925,2575,1389,1983,1953.92,6.14,0,-10455,2031,2007,1964,1940,1897,2019,1952,386,593,500,1460,1,1,77124820,1525,10.98,1.56,12,0.12,180.00,1270.00,2790,20220817,-29.14,1590,20230103,24.34,2575,-23.22,20230210,1590,24.34,20230103,2630,-24.83,20220818,1590,24.34,20230103,4.11,N,008700,500,385 억,,4735707,N,N,95,N,00,N
20230818,090228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1940,-43,5,-2.17,56574336,29348,5.99,1925,1968,1925,2575,1389,1983,1927.69,6.14,0,4837,2031,2007,1964,1940,1897,2019,1952,386,593,500,1460,1,1,77124820,1496,10.78,1.53,12,0.04,180.00,1270.00,2790,20220817,-30.47,1590,20230103,22.01,2575,-24.66,20230210,1590,22.01,20230103,2630,-26.24,20220818,1590,22.01,20230103,4.11,N,008700,500,385 억,,4735707,N,N,95,N,00,N
20230817,160229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1983,20,2,1.02,945848320,482738,67.59,1960,1988,1921,2550,1375,1963,1959.31,6.18,0,-32464,2031,1997,1976,1942,1921,1986,1931,386,587,500,1450,1,1,77124820,1529,11.02,1.56,12,0.63,180.00,1270.00,2820,20220816,-29.68,1590,20230103,24.72,2575,-22.99,20230210,1590,24.72,20230103,2790,-28.92,20220817,1590,24.72,20230103,4.22,N,008700,500,385 억,,4765480,N,N,95,N,00,N
20230817,150230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1973,10,2,0.51,905221060,462180,64.71,1960,1988,1921,2550,1375,1963,1958.57,6.18,0,-28673,2031,1997,1976,1942,1921,1986,1931,386,587,500,1450,1,1,77124820,1522,10.96,1.55,12,0.60,180.00,1270.00,2820,20220816,-30.04,1590,20230103,24.09,2575,-23.38,20230210,1590,24.09,20230103,2790,-29.28,20220817,1590,24.09,20230103,4.22,N,008700,500,385 억,,4765480,N,N,7,N,00,N
20230817,140227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1983,20,2,1.02,732834582,374829,52.48,1960,1988,1921,2550,1375,1963,1955.08,6.18,0,-25935,2031,1997,1976,1942,1921,1986,1931,386,587,500,1450,1,1,77124820,1529,11.02,1.56,12,0.49,180.00,1270.00,2820,20220816,-29.68,1590,20230103,24.72,2575,-22.99,20230210,1590,24.72,20230103,2790,-28.92,20220817,1590,24.72,20230103,4.22,N,008700,500,385 억,,4765480,N,N,7,N,00,N
20230817,130226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1981,18,2,0.92,626955730,321356,44.99,1960,1987,1921,2550,1375,1963,1950.90,6.18,0,-32228,2031,1997,1976,1942,1921,1986,1931,386,587,500,1450,1,1,77124820,1528,11.01,1.56,12,0.42,180.00,1270.00,2820,20220816,-29.75,1590,20230103,24.59,2575,-23.07,20230210,1590,24.59,20230103,2790,-29.00,20220817,1590,24.59,20230103,4.22,N,008700,500,385 억,,4765480,N,N,7,N,00,N
20230817,120228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1972,9,2,0.46,592964736,304143,42.58,1960,1987,1921,2550,1375,1963,1949.55,6.18,0,-28041,2031,1997,1976,1942,1921,1986,1931,386,587,500,1450,1,1,77124820,1521,10.96,1.55,12,0.39,180.00,1270.00,2820,20220816,-30.07,1590,20230103,24.03,2575,-23.42,20230210,1590,24.03,20230103,2790,-29.32,20220817,1590,24.03,20230103,4.22,N,008700,500,385 억,,4765480,N,N,7,N,00,N
20230817,110228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1945,-18,5,-0.92,462029824,237535,33.26,1960,1963,1921,2550,1375,1963,1944.97,6.18,0,-21690,2031,1997,1976,1942,1921,1986,1931,386,587,500,1450,1,1,77124820,1500,10.81,1.53,12,0.31,180.00,1270.00,2820,20220816,-31.03,1590,20230103,22.33,2575,-24.47,20230210,1590,22.33,20230103,2790,-30.29,20220817,1590,22.33,20230103,4.22,N,008700,500,385 억,,4765480,N,N,7,N,00,N
20230817,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1953,-10,5,-0.51,381151977,196062,27.45,1960,1963,1921,2550,1375,1963,1943.87,6.18,0,-15317,2031,1997,1976,1942,1921,1986,1931,386,587,500,1450,1,1,77124820,1506,10.85,1.54,12,0.25,180.00,1270.00,2820,20220816,-30.74,1590,20230103,22.83,2575,-24.16,20230210,1590,22.83,20230103,2790,-30.00,20220817,1590,22.83,20230103,4.22,N,008700,500,385 억,,4765480,N,N,7,N,00,N
20230817,090227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1952,-11,5,-0.56,111223947,56827,7.96,1960,1960,1945,2550,1375,1963,1957.05,6.18,0,-11236,2031,1997,1976,1942,1921,1986,1931,386,587,500,1450,1,1,77124820,1505,10.84,1.54,12,0.07,180.00,1270.00,2820,20220816,-30.78,1590,20230103,22.77,2575,-24.19,20230210,1590,22.77,20230103,2790,-30.04,20220817,1590,22.77,20230103,4.22,N,008700,500,385 억,,4765480,N,N,7,N,00,N
20230816,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1963,-47,5,-2.34,1397289157,710056,115.12,2010,2010,1955,2610,1410,2010,1967.77,6.32,0,-105453,2100,2055,2030,1985,1960,2042,1972,386,600,500,1480,1,1,77124820,1514,10.91,1.55,12,0.92,180.00,1270.00,2865,20220812,-31.48,1590,20230103,23.46,2575,-23.77,20230210,1590,23.46,20230103,2820,-30.39,20220816,1590,23.46,20230103,4.21,N,008700,500,385 억,,4877234,N,N,7,N,00,N
20230816,150227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1967,-43,5,-2.14,1318482666,669949,108.62,2010,2010,1955,2610,1410,2010,1967.95,6.32,0,-102676,2100,2055,2030,1985,1960,2042,1972,386,600,500,1480,1,1,77124820,1517,10.93,1.55,12,0.87,180.00,1270.00,2865,20220812,-31.34,1590,20230103,23.71,2575,-23.61,20230210,1590,23.71,20230103,2820,-30.25,20220816,1590,23.71,20230103,4.21,N,008700,500,385 억,,4877234,N,N,13,N,00,N
20230816,140227,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1965,-45,5,-2.24,1242146171,631172,102.33,2010,2010,1955,2610,1410,2010,1967.91,6.32,0,-98010,2100,2055,2030,1985,1960,2042,1972,386,600,500,1480,1,1,77124820,1516,10.92,1.55,12,0.82,180.00,1270.00,2865,20220812,-31.41,1590,20230103,23.58,2575,-23.69,20230210,1590,23.58,20230103,2820,-30.32,20220816,1590,23.58,20230103,4.21,N,008700,500,385 억,,4877234,N,N,13,N,00,N
20230816,130229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1961,-49,5,-2.44,1159541074,589083,95.51,2010,2010,1955,2610,1410,2010,1968.28,6.32,0,-91866,2100,2055,2030,1985,1960,2042,1972,386,600,500,1480,1,1,77124820,1512,10.89,1.54,12,0.76,180.00,1270.00,2865,20220812,-31.55,1590,20230103,23.33,2575,-23.84,20230210,1590,23.33,20230103,2820,-30.46,20220816,1590,23.33,20230103,4.21,N,008700,500,385 억,,4877234,N,N,13,N,00,N
20230816,120229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1964,-46,5,-2.29,1109230847,563422,91.35,2010,2010,1955,2610,1410,2010,1968.64,6.32,0,-95380,2100,2055,2030,1985,1960,2042,1972,386,600,500,1480,1,1,77124820,1515,10.91,1.55,12,0.73,180.00,1270.00,2865,20220812,-31.45,1590,20230103,23.52,2575,-23.73,20230210,1590,23.52,20230103,2820,-30.35,20220816,1590,23.52,20230103,4.21,N,008700,500,385 억,,4877234,N,N,13,N,00,N
20230816,110228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1961,-49,5,-2.44,1000658242,508070,82.37,2010,2010,1955,2610,1410,2010,1969.42,6.32,0,-65705,2100,2055,2030,1985,1960,2042,1972,386,600,500,1480,1,1,77124820,1512,10.89,1.54,12,0.66,180.00,1270.00,2865,20220812,-31.55,1590,20230103,23.33,2575,-23.84,20230210,1590,23.33,20230103,2820,-30.46,20220816,1590,23.33,20230103,4.21,N,008700,500,385 억,,4877234,N,N,13,N,00,N
20230816,100223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1959,-51,5,-2.54,824364264,418171,67.80,2010,2010,1955,2610,1410,2010,1971.23,6.32,0,-94042,2100,2055,2030,1985,1960,2042,1972,386,600,500,1480,1,1,77124820,1511,10.88,1.54,12,0.54,180.00,1270.00,2865,20220812,-31.62,1590,20230103,23.21,2575,-23.92,20230210,1590,23.21,20230103,2820,-30.53,20220816,1590,23.21,20230103,4.21,N,008700,500,385 억,,4877234,N,N,13,N,00,N
20230816,090226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1989,-21,5,-1.04,70754005,35397,5.74,2010,2010,1989,2610,1410,2010,1998.41,6.32,0,-22295,2100,2055,2030,1985,1960,2042,1972,386,600,500,1480,1,1,77124820,1534,11.05,1.57,12,0.05,180.00,1270.00,2865,20220812,-30.58,1590,20230103,25.09,2575,-22.76,20230210,1590,25.09,20230103,2820,-29.47,20220816,1590,25.09,20230103,4.21,N,008700,500,385 억,,4877234,N,N,13,N,00,N
20230814,160226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-45,5,-2.19,1213530385,597483,50.60,2065,2075,2005,2670,1440,2055,2031.08,6.34,0,-14969,2145,2100,2075,2030,2005,2087,2017,386,615,500,1520,5,1,77124820,1550,11.17,1.58,12,0.77,180.00,1270.00,2870,20220811,-29.97,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,2820,-28.72,20220816,1590,26.42,20230103,4.30,N,008700,500,385 억,,4886486,N,N,13,N,00,N
20230814,150225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-40,5,-1.95,1091979735,536999,45.47,2065,2075,2010,2670,1440,2055,2033.49,6.34,0,-10575,2145,2100,2075,2030,2005,2087,2017,386,615,500,1520,5,1,77124820,1554,11.19,1.59,12,0.70,180.00,1270.00,2870,20220811,-29.79,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,2820,-28.55,20220816,1590,26.73,20230103,4.30,N,008700,500,385 억,,4886486,N,N,20,N,00,N
20230814,140225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-40,5,-1.95,993435005,488032,41.33,2065,2075,2010,2670,1440,2055,2035.59,6.34,0,-4853,2145,2100,2075,2030,2005,2087,2017,386,615,500,1520,5,1,77124820,1554,11.19,1.59,12,0.63,180.00,1270.00,2870,20220811,-29.79,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,2820,-28.55,20220816,1590,26.73,20230103,4.30,N,008700,500,385 억,,4886486,N,N,20,N,00,N
20230814,130225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-40,5,-1.95,952288330,467587,39.60,2065,2075,2010,2670,1440,2055,2036.60,6.34,0,-1368,2145,2100,2075,2030,2005,2087,2017,386,615,500,1520,5,1,77124820,1554,11.19,1.59,12,0.61,180.00,1270.00,2870,20220811,-29.79,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,2820,-28.55,20220816,1590,26.73,20230103,4.30,N,008700,500,385 억,,4886486,N,N,20,N,00,N
20230814,120225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,-35,5,-1.70,802804710,393471,33.32,2065,2075,2015,2670,1440,2055,2040.31,6.34,0,-8059,2145,2100,2075,2030,2005,2087,2017,386,615,500,1520,5,1,77124820,1558,11.22,1.59,12,0.51,180.00,1270.00,2870,20220811,-29.62,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,2820,-28.37,20220816,1590,27.04,20230103,4.30,N,008700,500,385 억,,4886486,N,N,20,N,00,N
20230814,110224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,-25,5,-1.22,561025930,274014,23.20,2065,2075,2025,2670,1440,2055,2047.44,6.34,0,718,2145,2100,2075,2030,2005,2087,2017,386,615,500,1520,5,1,77124820,1566,11.28,1.60,12,0.36,180.00,1270.00,2870,20220811,-29.27,1590,20230103,27.67,2575,-21.17,20230210,1590,27.67,20230103,2820,-28.01,20220816,1590,27.67,20230103,4.30,N,008700,500,385 억,,4886486,N,N,20,N,00,N
20230814,100224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,-15,5,-0.73,378281820,184087,15.59,2065,2075,2035,2670,1440,2055,2054.91,6.34,0,-4323,2145,2100,2075,2030,2005,2087,2017,386,615,500,1520,5,1,77124820,1573,11.33,1.61,12,0.24,180.00,1270.00,2870,20220811,-28.92,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,2820,-27.66,20220816,1590,28.30,20230103,4.30,N,008700,500,385 억,,4886486,N,N,20,N,00,N
20230814,090225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,15,2,0.73,24726410,11952,1.01,2065,2070,2065,2670,1440,2055,2068.82,6.34,0,-375,2145,2100,2075,2030,2005,2087,2017,386,615,500,1520,5,1,77124820,1596,11.50,1.63,12,0.02,180.00,1270.00,2870,20220811,-27.87,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,2820,-26.60,20220816,1590,30.19,20230103,4.30,N,008700,500,385 억,,4886486,N,N,20,N,00,N
20230811,160223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,-25,5,-1.20,2414920480,1162469,78.50,2060,2120,2050,2700,1460,2080,2077.54,6.35,0,-14493,2186,2132,2096,2042,2006,2115,2025,386,620,500,1530,5,1,77124820,1585,11.42,1.62,12,1.51,180.00,1270.00,2870,20220811,-28.40,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,2870,-28.40,20220811,1590,29.25,20230103,4.41,N,008700,500,385 억,,4899333,N,N,20,N,00,N
20230811,150222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,-20,5,-0.96,2255091450,1084776,73.25,2060,2120,2050,2700,1460,2080,2078.85,6.35,0,-14047,2186,2132,2096,2042,2006,2115,2025,386,620,500,1530,5,1,77124820,1589,11.44,1.62,12,1.41,180.00,1270.00,2870,20220811,-28.22,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,2870,-28.22,20220811,1590,29.56,20230103,4.41,N,008700,500,385 억,,4899333,N,N,27,N,00,N
20230811,140223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,-15,5,-0.72,1901063440,912907,61.65,2060,2120,2050,2700,1460,2080,2082.43,6.35,0,-1510,2186,2132,2096,2042,2006,2115,2025,386,620,500,1530,5,1,77124820,1593,11.47,1.63,12,1.18,180.00,1270.00,2870,20220811,-28.05,1590,20230103,29.87,2575,-19.81,20230210,1590,29.87,20230103,2870,-28.05,20220811,1590,29.87,20230103,4.41,N,008700,500,385 억,,4899333,N,N,27,N,00,N
20230811,130223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,-10,5,-0.48,1596048055,765166,51.67,2060,2120,2050,2700,1460,2080,2085.88,6.35,0,-5767,2186,2132,2096,2042,2006,2115,2025,386,620,500,1530,5,1,77124820,1596,11.50,1.63,12,0.99,180.00,1270.00,2870,20220811,-27.87,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,2870,-27.87,20220811,1590,30.19,20230103,4.41,N,008700,500,385 억,,4899333,N,N,27,N,00,N
20230811,120223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,-5,5,-0.24,1414162930,677384,45.74,2060,2120,2050,2700,1460,2080,2087.68,6.35,0,-12998,2186,2132,2096,2042,2006,2115,2025,386,620,500,1530,5,1,77124820,1600,11.53,1.63,12,0.88,180.00,1270.00,2870,20220811,-27.70,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,2870,-27.70,20220811,1590,30.50,20230103,4.41,N,008700,500,385 억,,4899333,N,N,27,N,00,N
20230811,110221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,5,2,0.24,1240016360,593788,40.10,2060,2120,2050,2700,1460,2080,2088.31,6.35,0,-315,2186,2132,2096,2042,2006,2115,2025,386,620,500,1530,5,1,77124820,1608,11.58,1.64,12,0.77,180.00,1270.00,2870,20220811,-27.35,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,2870,-27.35,20220811,1590,31.13,20230103,4.41,N,008700,500,385 억,,4899333,N,N,27,N,00,N
20230811,100221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,10,2,0.48,538339240,259260,17.51,2060,2095,2050,2700,1460,2080,2076.45,6.35,0,54504,2186,2132,2096,2042,2006,2115,2025,386,620,500,1530,5,1,77124820,1612,11.61,1.65,12,0.34,180.00,1270.00,2870,20220811,-27.18,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,2870,-27.18,20220811,1590,31.45,20230103,4.41,N,008700,500,385 억,,4899333,N,N,27,N,00,N
20230811,090223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2070,-10,5,-0.48,109766165,53162,3.59,2060,2075,2060,2700,1460,2080,2064.75,6.35,0,13903,2186,2132,2096,2042,2006,2115,2025,386,620,500,1530,5,1,77124820,1596,11.50,1.63,12,0.07,180.00,1270.00,2870,20220811,-27.87,1590,20230103,30.19,2575,-19.61,20230210,1590,30.19,20230103,2870,-27.87,20220811,1590,30.19,20230103,4.41,N,008700,500,385 억,,4899333,N,N,27,N,00,N
20230810,160222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,-95,5,-4.37,2962322940,1420614,70.92,2150,2150,2060,2825,1525,2175,2084.54,6.39,0,-34001,2255,2215,2185,2145,2115,2200,2130,386,650,500,1600,5,1,77124820,1604,11.56,1.64,12,1.84,180.00,1270.00,2870,20220811,-27.53,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,2870,-27.53,20220811,1590,30.82,20230103,4.20,N,008700,500,385 억,,4931765,N,N,27,N,00,N
20230810,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,-90,5,-4.14,2704379165,1296813,64.74,2150,2150,2060,2825,1525,2175,2084.62,6.39,0,-51580,2255,2215,2185,2145,2115,2200,2130,386,650,500,1600,5,1,77124820,1608,11.58,1.64,12,1.68,180.00,1270.00,2870,20220811,-27.35,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,2870,-27.35,20220811,1590,31.13,20230103,4.20,N,008700,500,385 억,,4931765,N,N,306,N,00,N
20230810,140221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,-75,5,-3.45,2566079875,1230607,61.43,2150,2150,2060,2825,1525,2175,2084.39,6.39,0,-48070,2255,2215,2185,2145,2115,2200,2130,386,650,500,1600,5,1,77124820,1620,11.67,1.65,12,1.60,180.00,1270.00,2870,20220811,-26.83,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,2870,-26.83,20220811,1590,32.08,20230103,4.20,N,008700,500,385 억,,4931765,N,N,306,N,00,N
20230810,130219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2075,-100,5,-4.60,2416171460,1158677,57.84,2150,2150,2060,2825,1525,2175,2084.41,6.39,0,-53357,2255,2215,2185,2145,2115,2200,2130,386,650,500,1600,5,1,77124820,1600,11.53,1.63,12,1.50,180.00,1270.00,2870,20220811,-27.70,1590,20230103,30.50,2575,-19.42,20230210,1590,30.50,20230103,2870,-27.70,20220811,1590,30.50,20230103,4.20,N,008700,500,385 억,,4931765,N,N,306,N,00,N
20230810,120221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,-90,5,-4.14,2319521825,1112201,55.52,2150,2150,2060,2825,1525,2175,2084.61,6.39,0,-48733,2255,2215,2185,2145,2115,2200,2130,386,650,500,1600,5,1,77124820,1608,11.58,1.64,12,1.44,180.00,1270.00,2870,20220811,-27.35,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,2870,-27.35,20220811,1590,31.13,20230103,4.20,N,008700,500,385 억,,4931765,N,N,306,N,00,N
20230810,110221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,-95,5,-4.37,2146891230,1029273,51.38,2150,2150,2060,2825,1525,2175,2084.85,6.39,0,-46236,2255,2215,2185,2145,2115,2200,2130,386,650,500,1600,5,1,77124820,1604,11.56,1.64,12,1.33,180.00,1270.00,2870,20220811,-27.53,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,2870,-27.53,20220811,1590,30.82,20230103,4.20,N,008700,500,385 억,,4931765,N,N,306,N,00,N
20230810,100222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2080,-95,5,-4.37,1863338430,892783,44.57,2150,2150,2060,2825,1525,2175,2086.00,6.39,0,-58118,2255,2215,2185,2145,2115,2200,2130,386,650,500,1600,5,1,77124820,1604,11.56,1.64,12,1.16,180.00,1270.00,2870,20220811,-27.53,1590,20230103,30.82,2575,-19.22,20230210,1590,30.82,20230103,2870,-27.53,20220811,1590,30.82,20230103,4.20,N,008700,500,385 억,,4931765,N,N,306,N,00,N
20230810,090221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2090,-85,5,-3.91,624205065,297023,14.83,2150,2150,2060,2825,1525,2175,2098.66,6.39,0,-16643,2255,2215,2185,2145,2115,2200,2130,386,650,500,1600,5,1,77124820,1612,11.61,1.65,12,0.39,180.00,1270.00,2870,20220811,-27.18,1590,20230103,31.45,2575,-18.83,20230210,1590,31.45,20230103,2870,-27.18,20220811,1590,31.45,20230103,4.20,N,008700,500,385 억,,4931765,N,N,306,N,00,N
20230809,160221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2175,-75,5,-3.33,4285834770,1958135,51.17,2185,2225,2155,2925,1575,2250,2188.72,6.35,0,34781,2340,2295,2210,2165,2080,2317,2187,386,675,500,1660,5,1,77124820,1677,12.08,1.71,12,2.54,180.00,1270.00,2880,20220808,-24.48,1590,20230103,36.79,2575,-15.53,20230210,1590,36.79,20230103,2870,-24.22,20220811,1590,36.79,20230103,4.06,N,008700,500,385 억,,4895047,N,N,306,N,00,N
20230809,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2175,-75,5,-3.33,3843173520,1754602,45.85,2185,2225,2155,2925,1575,2250,2190.28,6.35,0,24952,2340,2295,2210,2165,2080,2317,2187,386,675,500,1660,5,1,77124820,1677,12.08,1.71,12,2.28,180.00,1270.00,2880,20220808,-24.48,1590,20230103,36.79,2575,-15.53,20230210,1590,36.79,20230103,2870,-24.22,20220811,1590,36.79,20230103,4.06,N,008700,500,385 억,,4895047,N,N,120,N,00,N
20230809,140219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,-50,5,-2.22,3217102985,1469064,38.39,2185,2225,2155,2925,1575,2250,2189.82,6.35,0,23817,2340,2295,2210,2165,2080,2317,2187,386,675,500,1660,5,1,77124820,1697,12.22,1.73,12,1.90,180.00,1270.00,2880,20220808,-23.61,1590,20230103,38.36,2575,-14.56,20230210,1590,38.36,20230103,2870,-23.34,20220811,1590,38.36,20230103,4.06,N,008700,500,385 억,,4895047,N,N,120,N,00,N
20230809,130222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2195,-55,5,-2.44,2833137680,1293735,33.81,2185,2225,2155,2925,1575,2250,2189.80,6.35,0,32856,2340,2295,2210,2165,2080,2317,2187,386,675,500,1660,5,1,77124820,1693,12.19,1.73,12,1.68,180.00,1270.00,2880,20220808,-23.78,1590,20230103,38.05,2575,-14.76,20230210,1590,38.05,20230103,2870,-23.52,20220811,1590,38.05,20230103,4.06,N,008700,500,385 억,,4895047,N,N,120,N,00,N
20230809,120222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,-50,5,-2.22,2574139550,1175438,30.72,2185,2225,2155,2925,1575,2250,2189.85,6.35,0,35228,2340,2295,2210,2165,2080,2317,2187,386,675,500,1660,5,1,77124820,1697,12.22,1.73,12,1.52,180.00,1270.00,2880,20220808,-23.61,1590,20230103,38.36,2575,-14.56,20230210,1590,38.36,20230103,2870,-23.34,20220811,1590,38.36,20230103,4.06,N,008700,500,385 억,,4895047,N,N,120,N,00,N
20230809,110221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,-50,5,-2.22,2119814890,969198,25.33,2185,2210,2155,2925,1575,2250,2187.06,6.35,0,25633,2340,2295,2210,2165,2080,2317,2187,386,675,500,1660,5,1,77124820,1697,12.22,1.73,12,1.26,180.00,1270.00,2880,20220808,-23.61,1590,20230103,38.36,2575,-14.56,20230210,1590,38.36,20230103,2870,-23.34,20220811,1590,38.36,20230103,4.06,N,008700,500,385 억,,4895047,N,N,120,N,00,N
20230809,100218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,-50,5,-2.22,1661630425,760233,19.87,2185,2210,2155,2925,1575,2250,2185.53,6.35,0,1614,2340,2295,2210,2165,2080,2317,2187,386,675,500,1660,5,1,77124820,1697,12.22,1.73,12,0.99,180.00,1270.00,2880,20220808,-23.61,1590,20230103,38.36,2575,-14.56,20230210,1590,38.36,20230103,2870,-23.34,20220811,1590,38.36,20230103,4.06,N,008700,500,385 억,,4895047,N,N,120,N,00,N
20230809,090219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2160,-90,5,-4.00,488019700,224025,5.85,2185,2200,2155,2925,1575,2250,2177.82,6.35,0,-31046,2340,2295,2210,2165,2080,2317,2187,386,675,500,1660,5,1,77124820,1666,12.00,1.70,12,0.29,180.00,1270.00,2880,20220808,-25.00,1590,20230103,35.85,2575,-16.12,20230210,1590,35.85,20230103,2870,-24.74,20220811,1590,35.85,20230103,4.06,N,008700,500,385 억,,4895047,N,N,120,N,00,N
20230808,160222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2250,30,2,1.35,8086912005,3678271,84.16,2235,2255,2125,2885,1555,2220,2198.28,6.53,0,-148233,2303,2261,2193,2151,2083,2282,2172,386,665,500,1640,5,1,77124820,1735,12.50,1.77,12,4.77,180.00,1270.00,2895,20220805,-22.28,1590,20230103,41.51,2575,-12.62,20230210,1590,41.51,20230103,2880,-21.88,20220808,1590,41.51,20230103,3.99,N,008700,500,385 억,,5037129,N,N,120,N,00,N
20230808,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2225,5,2,0.23,5773417045,2646642,60.56,2235,2245,2125,2885,1555,2220,2181.41,6.53,0,-101772,2303,2261,2193,2151,2083,2282,2172,386,665,500,1640,5,1,77124820,1716,12.36,1.75,12,3.43,180.00,1270.00,2895,20220805,-23.14,1590,20230103,39.94,2575,-13.59,20230210,1590,39.94,20230103,2880,-22.74,20220808,1590,39.94,20230103,3.99,N,008700,500,385 억,,5037129,N,N,56,N,00,N
20230808,140219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2175,-45,5,-2.03,4221071330,1943845,44.48,2235,2245,2125,2885,1555,2220,2171.50,6.53,0,-103933,2303,2261,2193,2151,2083,2282,2172,386,665,500,1640,5,1,77124820,1677,12.08,1.71,12,2.52,180.00,1270.00,2895,20220805,-24.87,1590,20230103,36.79,2575,-15.53,20230210,1590,36.79,20230103,2880,-24.48,20220808,1590,36.79,20230103,3.99,N,008700,500,385 억,,5037129,N,N,56,N,00,N
20230808,130218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2160,-60,5,-2.70,3942100700,1815071,41.53,2235,2245,2125,2885,1555,2220,2171.87,6.53,0,-134689,2303,2261,2193,2151,2083,2282,2172,386,665,500,1640,5,1,77124820,1666,12.00,1.70,12,2.35,180.00,1270.00,2895,20220805,-25.39,1590,20230103,35.85,2575,-16.12,20230210,1590,35.85,20230103,2880,-25.00,20220808,1590,35.85,20230103,3.99,N,008700,500,385 억,,5037129,N,N,56,N,00,N
20230808,120219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2160,-60,5,-2.70,3721340030,1712512,39.18,2235,2245,2125,2885,1555,2220,2173.03,6.53,0,-136595,2303,2261,2193,2151,2083,2282,2172,386,665,500,1640,5,1,77124820,1666,12.00,1.70,12,2.22,180.00,1270.00,2895,20220805,-25.39,1590,20230103,35.85,2575,-16.12,20230210,1590,35.85,20230103,2880,-25.00,20220808,1590,35.85,20230103,3.99,N,008700,500,385 억,,5037129,N,N,56,N,00,N
20230808,110219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2150,-70,5,-3.15,3374270810,1551737,35.51,2235,2245,2125,2885,1555,2220,2174.51,6.53,0,-183001,2303,2261,2193,2151,2083,2282,2172,386,665,500,1640,5,1,77124820,1658,11.94,1.69,12,2.01,180.00,1270.00,2895,20220805,-25.73,1590,20230103,35.22,2575,-16.50,20230210,1590,35.22,20230103,2880,-25.35,20220808,1590,35.22,20230103,3.99,N,008700,500,385 억,,5037129,N,N,56,N,00,N
20230808,100219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2160,-60,5,-2.70,2715880325,1247192,28.54,2235,2245,2125,2885,1555,2220,2177.59,6.53,0,-241440,2303,2261,2193,2151,2083,2282,2172,386,665,500,1640,5,1,77124820,1666,12.00,1.70,12,1.62,180.00,1270.00,2895,20220805,-25.39,1590,20230103,35.85,2575,-16.12,20230210,1590,35.85,20230103,2880,-25.00,20220808,1590,35.85,20230103,3.99,N,008700,500,385 억,,5037129,N,N,56,N,00,N
20230808,090220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2225,5,2,0.23,418166325,187549,4.29,2235,2245,2215,2885,1555,2220,2229.64,6.53,0,-33955,2303,2261,2193,2151,2083,2282,2172,386,665,500,1640,5,1,77124820,1716,12.36,1.75,12,0.24,180.00,1270.00,2895,20220805,-23.14,1590,20230103,39.94,2575,-13.59,20230210,1590,39.94,20230103,2880,-22.74,20220808,1590,39.94,20230103,3.99,N,008700,500,385 억,,5037129,N,N,56,N,00,N
20230807,160218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2220,80,2,3.74,9433273245,4303527,233.23,2165,2235,2125,2780,1500,2140,2192.03,6.48,0,42193,2213,2176,2113,2076,2013,2195,2095,386,640,500,1580,5,1,77124820,1712,12.33,1.75,12,5.58,180.00,1270.00,3020,20220804,-26.49,1590,20230103,39.62,2575,-13.79,20230210,1590,39.62,20230103,2880,-22.92,20220808,1590,39.62,20230103,3.96,N,008700,500,385 억,,4997710,N,N,56,N,00,N
20230807,150217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2210,70,2,3.27,8280066480,3783920,205.07,2165,2230,2125,2780,1500,2140,2188.40,6.48,0,60057,2213,2176,2113,2076,2013,2195,2095,386,640,500,1580,5,1,77124820,1704,12.28,1.74,12,4.91,180.00,1270.00,3020,20220804,-26.82,1590,20230103,38.99,2575,-14.17,20230210,1590,38.99,20230103,2880,-23.26,20220808,1590,38.99,20230103,3.96,N,008700,500,385 억,,4997710,N,N,74,N,00,N
20230807,140219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2205,65,2,3.04,6888870430,3156315,171.06,2165,2215,2125,2780,1500,2140,2182.75,6.48,0,21960,2213,2176,2113,2076,2013,2195,2095,386,640,500,1580,5,1,77124820,1701,12.25,1.74,12,4.09,180.00,1270.00,3020,20220804,-26.99,1590,20230103,38.68,2575,-14.37,20230210,1590,38.68,20230103,2880,-23.44,20220808,1590,38.68,20230103,3.96,N,008700,500,385 억,,4997710,N,N,74,N,00,N
20230807,130218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2195,55,2,2.57,6237124740,2858773,154.93,2165,2215,2125,2780,1500,2140,2181.95,6.48,0,-8836,2213,2176,2113,2076,2013,2195,2095,386,640,500,1580,5,1,77124820,1693,12.19,1.73,12,3.71,180.00,1270.00,3020,20220804,-27.32,1590,20230103,38.05,2575,-14.76,20230210,1590,38.05,20230103,2880,-23.78,20220808,1590,38.05,20230103,3.96,N,008700,500,385 억,,4997710,N,N,74,N,00,N
20230807,120217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,50,2,2.34,5946490410,2725879,147.73,2165,2215,2125,2780,1500,2140,2181.70,6.48,0,-26876,2213,2176,2113,2076,2013,2195,2095,386,640,500,1580,5,1,77124820,1689,12.17,1.72,12,3.53,180.00,1270.00,3020,20220804,-27.48,1590,20230103,37.74,2575,-14.95,20230210,1590,37.74,20230103,2880,-23.96,20220808,1590,37.74,20230103,3.96,N,008700,500,385 억,,4997710,N,N,74,N,00,N
20230807,110216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2200,60,2,2.80,5247975705,2408435,130.53,2165,2215,2125,2780,1500,2140,2179.22,6.48,0,-127067,2213,2176,2113,2076,2013,2195,2095,386,640,500,1580,5,1,77124820,1697,12.22,1.73,12,3.12,180.00,1270.00,3020,20220804,-27.15,1590,20230103,38.36,2575,-14.56,20230210,1590,38.36,20230103,2880,-23.61,20220808,1590,38.36,20230103,3.96,N,008700,500,385 억,,4997710,N,N,74,N,00,N
20230807,100219,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2190,50,2,2.34,3801985565,1746314,94.64,2165,2215,2125,2780,1500,2140,2177.44,6.48,0,-123642,2213,2176,2113,2076,2013,2195,2095,386,640,500,1580,5,1,77124820,1689,12.17,1.72,12,2.26,180.00,1270.00,3020,20220804,-27.48,1590,20230103,37.74,2575,-14.95,20230210,1590,37.74,20230103,2880,-23.96,20220808,1590,37.74,20230103,3.96,N,008700,500,385 억,,4997710,N,N,74,N,00,N
20230807,090218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2145,5,2,0.23,340828825,158118,8.57,2165,2165,2140,2780,1500,2140,2156.99,6.48,0,-68873,2213,2176,2113,2076,2013,2195,2095,386,640,500,1580,5,1,77124820,1654,11.92,1.69,12,0.21,180.00,1270.00,3020,20220804,-28.97,1590,20230103,34.91,2575,-16.70,20230210,1590,34.91,20230103,2880,-25.52,20220808,1590,34.91,20230103,3.96,N,008700,500,385 억,,4997710,N,N,74,N,00,N
20230804,160217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2140,95,2,4.65,3855949350,1825461,185.46,2055,2150,2050,2655,1435,2045,2112.22,6.35,0,94881,2114,2079,2025,1990,1936,2097,2008,386,610,500,1510,5,1,77124820,1650,11.89,1.69,12,2.37,180.00,1270.00,3020,20220804,-29.14,1590,20230103,34.59,2575,-16.89,20230210,1590,34.59,20230103,3020,-29.14,20220804,1590,34.59,20230103,4.05,N,008700,500,385 억,,4901076,N,N,74,N,00,N
20230804,150217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2120,75,2,3.67,3383080905,1603753,162.93,2055,2150,2050,2655,1435,2045,2109.48,6.35,0,44317,2114,2079,2025,1990,1936,2097,2008,386,610,500,1510,5,1,77124820,1635,11.78,1.67,12,2.08,180.00,1270.00,3020,20220804,-29.80,1590,20230103,33.33,2575,-17.67,20230210,1590,33.33,20230103,3020,-29.80,20220804,1590,33.33,20230103,4.05,N,008700,500,385 억,,4901076,N,N,243,N,00,N
20230804,140218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2100,55,2,2.69,2860189825,1356981,137.86,2055,2150,2050,2655,1435,2045,2107.76,6.35,0,14291,2114,2079,2025,1990,1936,2097,2008,386,610,500,1510,5,1,77124820,1620,11.67,1.65,12,1.76,180.00,1270.00,3020,20220804,-30.46,1590,20230103,32.08,2575,-18.45,20230210,1590,32.08,20230103,3020,-30.46,20220804,1590,32.08,20230103,4.05,N,008700,500,385 억,,4901076,N,N,243,N,00,N
20230804,130217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,40,2,1.96,1658927790,790694,80.33,2055,2130,2050,2655,1435,2045,2098.07,6.35,0,-1412,2114,2079,2025,1990,1936,2097,2008,386,610,500,1510,5,1,77124820,1608,11.58,1.64,12,1.03,180.00,1270.00,3020,20220804,-30.96,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,3020,-30.96,20220804,1590,31.13,20230103,4.05,N,008700,500,385 억,,4901076,N,N,243,N,00,N
20230804,120217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2085,40,2,1.96,1619747825,771901,78.42,2055,2130,2050,2655,1435,2045,2098.39,6.35,0,333,2114,2079,2025,1990,1936,2097,2008,386,610,500,1510,5,1,77124820,1608,11.58,1.64,12,1.00,180.00,1270.00,3020,20220804,-30.96,1590,20230103,31.13,2575,-19.03,20230210,1590,31.13,20230103,3020,-30.96,20220804,1590,31.13,20230103,4.05,N,008700,500,385 억,,4901076,N,N,243,N,00,N
20230804,110217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,60,2,2.93,1503520985,716208,72.76,2055,2130,2050,2655,1435,2045,2099.28,6.35,0,3149,2114,2079,2025,1990,1936,2097,2008,386,610,500,1510,5,1,77124820,1623,11.69,1.66,12,0.93,180.00,1270.00,3020,20220804,-30.30,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,3020,-30.30,20220804,1590,32.39,20230103,4.05,N,008700,500,385 억,,4901076,N,N,243,N,00,N
20230804,100215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2105,60,2,2.93,1236483820,589075,59.85,2055,2130,2050,2655,1435,2045,2099.03,6.35,0,5870,2114,2079,2025,1990,1936,2097,2008,386,610,500,1510,5,1,77124820,1623,11.69,1.66,12,0.76,180.00,1270.00,3020,20220804,-30.30,1590,20230103,32.39,2575,-18.25,20230210,1590,32.39,20230103,3020,-30.30,20220804,1590,32.39,20230103,4.05,N,008700,500,385 억,,4901076,N,N,243,N,00,N
20230804,090215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2060,15,2,0.73,27663800,13476,1.37,2055,2060,2050,2655,1435,2045,2052.82,6.35,0,-374,2114,2079,2025,1990,1936,2097,2008,386,610,500,1510,5,1,77124820,1589,11.44,1.62,12,0.02,180.00,1270.00,3020,20220804,-31.79,1590,20230103,29.56,2575,-20.00,20230210,1590,29.56,20230103,3020,-31.79,20220804,1590,29.56,20230103,4.05,N,008700,500,385 억,,4901076,N,N,243,N,00,N
20230803,160216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,35,2,1.74,1974943759,977234,180.98,2005,2060,1971,2610,1410,2010,2020.95,6.41,0,-28911,2096,2052,2026,1982,1956,2040,1970,386,600,500,1480,5,1,77124820,1577,11.36,1.61,12,1.27,180.00,1270.00,3020,20220804,-32.28,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,3020,-32.28,20220804,1590,28.62,20230103,3.97,N,008700,500,385 억,,4941764,N,N,243,N,00,N
20230803,150217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2055,45,2,2.24,1903087404,942115,174.47,2005,2060,1971,2610,1410,2010,2020.02,6.41,0,-40150,2096,2052,2026,1982,1956,2040,1970,386,600,500,1480,5,1,77124820,1585,11.42,1.62,12,1.22,180.00,1270.00,3020,20220804,-31.95,1590,20230103,29.25,2575,-20.19,20230210,1590,29.25,20230103,3020,-31.95,20220804,1590,29.25,20230103,3.97,N,008700,500,385 억,,4941764,N,N,17,N,00,N
20230803,140214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2045,35,2,1.74,1639196444,813562,150.66,2005,2060,1971,2610,1410,2010,2014.84,6.41,0,-91705,2096,2052,2026,1982,1956,2040,1970,386,600,500,1480,5,1,77124820,1577,11.36,1.61,12,1.05,180.00,1270.00,3020,20220804,-32.28,1590,20230103,28.62,2575,-20.58,20230210,1590,28.62,20230103,3020,-32.28,20220804,1590,28.62,20230103,3.97,N,008700,500,385 억,,4941764,N,N,17,N,00,N
20230803,130217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,5,2,0.25,1271069914,633034,117.23,2005,2045,1971,2610,1410,2010,2007.90,6.41,0,-165246,2096,2052,2026,1982,1956,2040,1970,386,600,500,1480,5,1,77124820,1554,11.19,1.59,12,0.82,180.00,1270.00,3020,20220804,-33.28,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,3020,-33.28,20220804,1590,26.73,20230103,3.97,N,008700,500,385 억,,4941764,N,N,17,N,00,N
20230803,120216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,10,2,0.50,1225922859,610655,113.09,2005,2045,1971,2610,1410,2010,2007.55,6.41,0,-167210,2096,2052,2026,1982,1956,2040,1970,386,600,500,1480,5,1,77124820,1558,11.22,1.59,12,0.79,180.00,1270.00,3020,20220804,-33.11,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,3020,-33.11,20220804,1590,27.04,20230103,3.97,N,008700,500,385 억,,4941764,N,N,17,N,00,N
20230803,110215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,5,2,0.25,1050951849,523911,97.02,2005,2045,1971,2610,1410,2010,2005.97,6.41,0,-164241,2096,2052,2026,1982,1956,2040,1970,386,600,500,1480,5,1,77124820,1554,11.19,1.59,12,0.68,180.00,1270.00,3020,20220804,-33.28,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,3020,-33.28,20220804,1590,26.73,20230103,3.97,N,008700,500,385 억,,4941764,N,N,17,N,00,N
20230803,100214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1998,-12,5,-0.60,425795261,214102,39.65,2005,2010,1971,2610,1410,2010,1988.75,6.41,0,-101263,2096,2052,2026,1982,1956,2040,1970,386,600,500,1480,1,1,77124820,1541,11.10,1.57,12,0.28,180.00,1270.00,3020,20220804,-33.84,1590,20230103,25.66,2575,-22.41,20230210,1590,25.66,20230103,3020,-33.84,20220804,1590,25.66,20230103,3.97,N,008700,500,385 억,,4941764,N,N,17,N,00,N
20230803,090215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,0,3,0.00,19051540,9502,1.76,2005,2010,2000,2610,1410,2010,2005.00,6.41,0,-641,2096,2052,2026,1982,1956,2040,1970,386,600,500,1480,5,1,77124820,1550,11.17,1.58,12,0.01,180.00,1270.00,3020,20220804,-33.44,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,3020,-33.44,20220804,1590,26.42,20230103,3.97,N,008700,500,385 억,,4941764,N,N,17,N,00,N
20230802,160215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-30,5,-1.47,1073742385,527925,87.29,2030,2070,2000,2650,1430,2040,2033.90,6.42,0,-7896,2063,2051,2028,2016,1993,2057,2022,386,610,500,1500,5,1,77124820,1550,11.17,1.58,12,0.68,180.00,1270.00,3020,20220804,-33.44,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,3020,-33.44,20220804,1590,26.42,20230103,3.96,N,008700,500,385 억,,4949241,N,N,17,N,00,N
20230802,150216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,-25,5,-1.23,1029405535,505883,83.65,2030,2070,2000,2650,1430,2040,2034.86,6.42,0,-9026,2063,2051,2028,2016,1993,2057,2022,386,610,500,1500,5,1,77124820,1554,11.19,1.59,12,0.66,180.00,1270.00,3020,20220804,-33.28,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,3020,-33.28,20220804,1590,26.73,20230103,3.96,N,008700,500,385 억,,4949241,N,N,13,N,00,N
20230802,140217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2010,-30,5,-1.47,959841310,471199,77.91,2030,2070,2000,2650,1430,2040,2037.01,6.42,0,-8344,2063,2051,2028,2016,1993,2057,2022,386,610,500,1500,5,1,77124820,1550,11.17,1.58,12,0.61,180.00,1270.00,3020,20220804,-33.44,1590,20230103,26.42,2575,-21.94,20230210,1590,26.42,20230103,3020,-33.44,20220804,1590,26.42,20230103,3.96,N,008700,500,385 억,,4949241,N,N,13,N,00,N
20230802,130215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,-15,5,-0.74,751008735,367338,60.74,2030,2070,2020,2650,1430,2040,2044.48,6.42,0,25295,2063,2051,2028,2016,1993,2057,2022,386,610,500,1500,5,1,77124820,1562,11.25,1.59,12,0.48,180.00,1270.00,3020,20220804,-32.95,1590,20230103,27.36,2575,-21.36,20230210,1590,27.36,20230103,3020,-32.95,20220804,1590,27.36,20230103,3.96,N,008700,500,385 억,,4949241,N,N,13,N,00,N
20230802,120214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,-20,5,-0.98,683470935,333966,55.22,2030,2070,2020,2650,1430,2040,2046.55,6.42,0,22175,2063,2051,2028,2016,1993,2057,2022,386,610,500,1500,5,1,77124820,1558,11.22,1.59,12,0.43,180.00,1270.00,3020,20220804,-33.11,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,3020,-33.11,20220804,1590,27.04,20230103,3.96,N,008700,500,385 억,,4949241,N,N,13,N,00,N
20230802,110213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2050,10,2,0.49,540450550,263580,43.58,2030,2070,2030,2650,1430,2040,2050.47,6.42,0,20569,2063,2051,2028,2016,1993,2057,2022,386,610,500,1500,5,1,77124820,1581,11.39,1.61,12,0.34,180.00,1270.00,3020,20220804,-32.12,1590,20230103,28.93,2575,-20.39,20230210,1590,28.93,20230103,3020,-32.12,20220804,1590,28.93,20230103,3.96,N,008700,500,385 억,,4949241,N,N,13,N,00,N
20230802,100215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2065,25,2,1.23,357084380,174369,28.83,2030,2065,2030,2650,1430,2040,2047.92,6.42,0,32133,2063,2051,2028,2016,1993,2057,2022,386,610,500,1500,5,1,77124820,1593,11.47,1.63,12,0.23,180.00,1270.00,3020,20220804,-31.62,1590,20230103,29.87,2575,-19.81,20230210,1590,29.87,20230103,3020,-31.62,20220804,1590,29.87,20230103,3.96,N,008700,500,385 억,,4949241,N,N,13,N,00,N
20230802,090215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,-5,5,-0.25,13949490,6859,1.13,2030,2040,2030,2650,1430,2040,2032.48,6.42,0,-656,2063,2051,2028,2016,1993,2057,2022,386,610,500,1500,5,1,77124820,1569,11.31,1.60,12,0.01,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,3.96,N,008700,500,385 억,,4949241,N,N,13,N,00,N
20230801,160215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2040,30,2,1.49,1211717320,599270,144.94,2030,2040,2005,2610,1410,2010,2021.97,6.25,0,118170,2056,2033,2012,1989,1968,2044,2000,386,600,500,1480,5,1,77124820,1573,11.33,1.61,12,0.78,180.00,1270.00,3020,20220804,-32.45,1590,20230103,28.30,2575,-20.78,20230210,1590,28.30,20230103,3020,-32.45,20220804,1590,28.30,20230103,3.94,N,008700,500,385 억,,4822062,N,N,13,N,00,N
20230801,150213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2025,15,2,0.75,1064689285,527082,127.48,2030,2035,2005,2610,1410,2010,2019.97,6.25,0,113708,2056,2033,2012,1989,1968,2044,2000,386,600,500,1480,5,1,77124820,1562,11.25,1.59,12,0.68,180.00,1270.00,3020,20220804,-32.95,1590,20230103,27.36,2575,-21.36,20230210,1590,27.36,20230103,3020,-32.95,20220804,1590,27.36,20230103,3.94,N,008700,500,385 억,,4822062,N,N,10,N,00,N
20230801,140217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2015,5,2,0.25,927900005,459457,111.13,2030,2035,2005,2610,1410,2010,2019.56,6.25,0,81259,2056,2033,2012,1989,1968,2044,2000,386,600,500,1480,5,1,77124820,1554,11.19,1.59,12,0.60,180.00,1270.00,3020,20220804,-33.28,1590,20230103,26.73,2575,-21.75,20230210,1590,26.73,20230103,3020,-33.28,20220804,1590,26.73,20230103,3.94,N,008700,500,385 억,,4822062,N,N,10,N,00,N
20230801,130214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2035,25,2,1.24,726705335,359666,86.99,2030,2035,2005,2610,1410,2010,2020.50,6.25,0,88092,2056,2033,2012,1989,1968,2044,2000,386,600,500,1480,5,1,77124820,1569,11.31,1.60,12,0.47,180.00,1270.00,3020,20220804,-32.62,1590,20230103,27.99,2575,-20.97,20230210,1590,27.99,20230103,3020,-32.62,20220804,1590,27.99,20230103,3.94,N,008700,500,385 억,,4822062,N,N,10,N,00,N
20230801,120214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2030,20,2,1.00,657751105,325655,78.76,2030,2035,2005,2610,1410,2010,2019.78,6.25,0,78000,2056,2033,2012,1989,1968,2044,2000,386,600,500,1480,5,1,77124820,1566,11.28,1.60,12,0.42,180.00,1270.00,3020,20220804,-32.78,1590,20230103,27.67,2575,-21.17,20230210,1590,27.67,20230103,3020,-32.78,20220804,1590,27.67,20230103,3.94,N,008700,500,385 억,,4822062,N,N,10,N,00,N
20230801,110212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,10,2,0.50,421868825,208880,50.52,2030,2035,2005,2610,1410,2010,2019.67,6.25,0,34046,2056,2033,2012,1989,1968,2044,2000,386,600,500,1480,5,1,77124820,1558,11.22,1.59,12,0.27,180.00,1270.00,3020,20220804,-33.11,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,3020,-33.11,20220804,1590,27.04,20230103,3.94,N,008700,500,385 억,,4822062,N,N,10,N,00,N
20230801,100213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,10,2,0.50,322910765,159865,38.67,2030,2035,2005,2610,1410,2010,2019.90,6.25,0,33676,2056,2033,2012,1989,1968,2044,2000,386,600,500,1480,5,1,77124820,1558,11.22,1.59,12,0.21,180.00,1270.00,3020,20220804,-33.11,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,3020,-33.11,20220804,1590,27.04,20230103,3.94,N,008700,500,385 억,,4822062,N,N,10,N,00,N
20230801,090212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2020,10,2,0.50,26866850,13255,3.21,2030,2035,2015,2610,1410,2010,2026.92,6.25,0,-3069,2056,2033,2012,1989,1968,2044,2000,386,600,500,1480,5,1,77124820,1558,11.22,1.59,12,0.02,180.00,1270.00,3020,20220804,-33.11,1590,20230103,27.04,2575,-21.55,20230210,1590,27.04,20230103,3020,-33.11,20220804,1590,27.04,20230103,3.94,N,008700,500,385 억,,4822062,N,N,10,N,00,N