KissMeData/004770/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	15	2	0.62	603974360	249560	78.00	2400	2445	2395	3135	1695	2415	2420.12	6.07	27053	2488	2451	2433	2396	2378	2442	2387	184	720	500	1730	5	1	34845011	847	16.76	1.16	12	0.72	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	7.06	N	004770	500	183 억	2115912	N	N	2	N	N
3	20230831	150220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	20	2	0.83	521863380	215836	67.46	2400	2440	2395	3135	1695	2415	2417.87	6.07	28194	2488	2451	2433	2396	2378	2442	2387	184	720	500	1730	5	1	34845011	848	16.79	1.16	12	0.62	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2080	17.07	20220930	7.06	N	004770	500	183 억	2115912	N	N	2	N	N
4	20230831	140229	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	15	2	0.62	390963720	162065	50.65	2400	2435	2395	3135	1695	2415	2412.39	6.07	22511	2488	2451	2433	2396	2378	2442	2387	184	720	500	1730	5	1	34845011	847	16.76	1.16	12	0.47	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	7.06	N	004770	500	183 억	2115912	N	N	2	N	N
5	20230831	130225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-5	5	-0.21	335361575	139073	43.47	2400	2435	2395	3135	1695	2415	2411.41	6.07	14487	2488	2451	2433	2396	2378	2442	2387	184	720	500	1730	5	1	34845011	840	16.62	1.15	12	0.40	145.00	2101.00	4135	20230201	-41.72	2080	20220930	15.87	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2080	15.87	20220930	7.06	N	004770	500	183 억	2115912	N	N	2	N	N
6	20230831	120228	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	5	2	0.21	312872695	129761	40.56	2400	2435	2395	3135	1695	2415	2411.15	6.07	15085	2488	2451	2433	2396	2378	2442	2387	184	720	500	1730	5	1	34845011	843	16.69	1.15	12	0.37	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2080	16.35	20220930	7.06	N	004770	500	183 억	2115912	N	N	2	N	N
7	20230831	110304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	-10	5	-0.41	278476560	115493	36.10	2400	2435	2395	3135	1695	2415	2411.20	6.07	9919	2488	2451	2433	2396	2378	2442	2387	184	720	500	1730	5	1	34845011	838	16.59	1.14	12	0.33	145.00	2101.00	4135	20230201	-41.84	2080	20220930	15.62	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2080	15.62	20220930	7.06	N	004770	500	183 억	2115912	N	N	2	N	N
8	20230831	100245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	5	2	0.21	114680145	47409	14.82	2400	2435	2400	3135	1695	2415	2418.95	6.07	9498	2488	2451	2433	2396	2378	2442	2387	184	720	500	1730	5	1	34845011	843	16.69	1.15	12	0.14	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2080	16.35	20220930	7.06	N	004770	500	183 억	2115912	N	N	2	N	N
9	20230831	090211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	5	2	0.21	17498270	7259	2.27	2400	2425	2400	3135	1695	2415	2410.56	6.07	2867	2488	2451	2433	2396	2378	2442	2387	184	720	500	1730	5	1	34845011	843	16.69	1.15	12	0.02	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2080	16.35	20220930	7.06	N	004770	500	183 억	2115912	N	N	2	N	N
10	20230830	160202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	-20	5	-0.82	770890885	317088	59.88	2445	2470	2415	3165	1705	2435	2431.25	5.84	81181	2508	2471	2443	2406	2378	2457	2392	184	730	500	1750	5	1	34845011	842	16.66	1.15	12	0.91	145.00	2101.00	4135	20230201	-41.60	2080	20220930	16.11	4135	-41.60	20230201	2100	15.00	20230726	4135	-41.60	20230201	2080	16.11	20220930	7.01	N	004770	500	183 억	2034635	N	N	2	N	N
11	20230830	150218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	-15	5	-0.62	682704775	280620	52.99	2445	2470	2415	3165	1705	2435	2432.84	5.84	79223	2508	2471	2443	2406	2378	2457	2392	184	730	500	1750	5	1	34845011	843	16.69	1.15	12	0.81	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2080	16.35	20220930	7.01	N	004770	500	183 억	2034635	N	N	1	N	N
12	20230830	140235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-5	5	-0.21	611078230	251077	47.41	2445	2470	2420	3165	1705	2435	2433.83	5.84	70573	2508	2471	2443	2406	2378	2457	2392	184	730	500	1750	5	1	34845011	847	16.76	1.16	12	0.72	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	7.01	N	004770	500	183 억	2034635	N	N	1	N	N
13	20230830	130220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	0	3	0.00	582073585	239141	45.16	2445	2470	2420	3165	1705	2435	2434.02	5.84	64285	2508	2471	2443	2406	2378	2457	2392	184	730	500	1750	5	1	34845011	848	16.79	1.16	12	0.69	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2080	17.07	20220930	7.01	N	004770	500	183 억	2034635	N	N	1	N	N
14	20230830	120226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-5	5	-0.21	520405915	213738	40.36	2445	2470	2420	3165	1705	2435	2434.78	5.84	62395	2508	2471	2443	2406	2378	2457	2392	184	730	500	1750	5	1	34845011	847	16.76	1.16	12	0.61	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	7.01	N	004770	500	183 억	2034635	N	N	1	N	N
15	20230830	110301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	5	2	0.21	216915240	89024	16.81	2445	2470	2425	3165	1705	2435	2436.59	5.84	10955	2508	2471	2443	2406	2378	2457	2392	184	730	500	1750	5	1	34845011	850	16.83	1.16	12	0.26	145.00	2101.00	4135	20230201	-40.99	2080	20220930	17.31	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2080	17.31	20220930	7.01	N	004770	500	183 억	2034635	N	N	1	N	N
16	20230830	100238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-5	5	-0.21	146657880	60153	11.36	2445	2470	2430	3165	1705	2435	2438.08	5.84	11272	2508	2471	2443	2406	2378	2457	2392	184	730	500	1750	5	1	34845011	847	16.76	1.16	12	0.17	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	7.01	N	004770	500	183 억	2034635	N	N	1	N	N
17	20230830	090209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	0	3	0.00	11793745	4799	0.91	2445	2470	2435	3165	1705	2435	2457.54	5.84	-339	2508	2471	2443	2406	2378	2457	2392	184	730	500	1750	5	1	34845011	848	16.79	1.16	12	0.01	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2080	17.07	20220930	7.01	N	004770	500	183 억	2034635	N	N	1	N	N
18	20230829	160200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	0	3	0.00	1293703765	528541	126.05	2445	2480	2415	3165	1705	2435	2447.74	5.88	-8572	2471	2452	2421	2402	2371	2462	2412	184	730	500	1750	5	1	34845011	848	16.79	1.16	12	1.52	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2080	17.07	20220930	6.98	N	004770	500	183 억	2048965	N	N	1	N	N
19	20230829	150219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	0	3	0.00	1219506055	498063	118.78	2445	2480	2415	3165	1705	2435	2448.50	5.88	-7332	2471	2452	2421	2402	2371	2462	2412	184	730	500	1750	5	1	34845011	848	16.79	1.16	12	1.43	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2080	17.07	20220930	6.98	N	004770	500	183 억	2048965	N	N	2	N	N
20	20230829	140228	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-10	5	-0.41	1151568195	470049	112.10	2445	2480	2415	3165	1705	2435	2449.89	5.88	-4986	2471	2452	2421	2402	2371	2462	2412	184	730	500	1750	5	1	34845011	845	16.72	1.15	12	1.35	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2080	16.59	20220930	6.98	N	004770	500	183 억	2048965	N	N	2	N	N
21	20230829	130222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-5	5	-0.21	1028537705	419245	99.99	2445	2480	2420	3165	1705	2435	2453.31	5.88	2279	2471	2452	2421	2402	2371	2462	2412	184	730	500	1750	5	1	34845011	847	16.76	1.16	12	1.20	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	6.98	N	004770	500	183 억	2048965	N	N	2	N	N
22	20230829	120227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	0	3	0.00	937222590	381618	91.01	2445	2480	2420	3165	1705	2435	2455.92	5.88	1762	2471	2452	2421	2402	2371	2462	2412	184	730	500	1750	5	1	34845011	848	16.79	1.16	12	1.10	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2080	17.07	20220930	6.98	N	004770	500	183 억	2048965	N	N	2	N	N
23	20230829	110331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	5	2	0.21	861344005	350438	83.58	2445	2480	2420	3165	1705	2435	2457.91	5.88	-1984	2471	2452	2421	2402	2371	2462	2412	184	730	500	1750	5	1	34845011	850	16.83	1.16	12	1.01	145.00	2101.00	4135	20230201	-40.99	2080	20220930	17.31	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2080	17.31	20220930	6.98	N	004770	500	183 억	2048965	N	N	2	N	N
24	20230829	100239	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	25	2	1.03	624028195	253277	60.40	2445	2480	2435	3165	1705	2435	2463.83	5.88	3828	2471	2452	2421	2402	2371	2462	2412	184	730	500	1750	5	1	34845011	857	16.97	1.17	12	0.73	145.00	2101.00	4135	20230201	-40.51	2080	20220930	18.27	4135	-40.51	20230201	2100	17.14	20230726	4135	-40.51	20230201	2080	18.27	20220930	6.98	N	004770	500	183 억	2048965	N	N	2	N	N
25	20230829	090155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2455	20	2	0.82	59474950	24300	5.80	2445	2455	2440	3165	1705	2435	2447.58	5.88	10941	2471	2452	2421	2402	2371	2462	2412	184	730	500	1750	5	1	34845011	855	16.93	1.17	12	0.07	145.00	2101.00	4135	20230201	-40.63	2080	20220930	18.03	4135	-40.63	20230201	2100	16.90	20230726	4135	-40.63	20230201	2080	18.03	20220930	6.98	N	004770	500	183 억	2048965	N	N	2	N	N
26	20230828	160157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	45	2	1.88	1009801320	416959	117.77	2390	2440	2390	3105	1675	2390	2421.78	5.75	44338	2436	2412	2386	2362	2336	2425	2375	184	715	500	1720	5	1	34845011	848	16.79	1.16	12	1.20	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2080	17.07	20220930	7.15	N	004770	500	183 억	2004933	N	N	2	N	N
27	20230828	150158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	30	2	1.26	890234980	367731	103.86	2390	2440	2390	3105	1675	2390	2420.89	5.75	46081	2436	2412	2386	2362	2336	2425	2375	184	715	500	1720	5	1	34845011	843	16.69	1.15	12	1.06	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2080	16.35	20220930	7.15	N	004770	500	183 억	2004933	N	N	2	N	N
28	20230828	140158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	30	2	1.26	822777050	339845	95.99	2390	2440	2390	3105	1675	2390	2421.04	5.75	52904	2436	2412	2386	2362	2336	2425	2375	184	715	500	1720	5	1	34845011	843	16.69	1.15	12	0.98	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2080	16.35	20220930	7.15	N	004770	500	183 억	2004933	N	N	2	N	N
29	20230828	130201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	35	2	1.46	787147255	325132	91.83	2390	2440	2390	3105	1675	2390	2421.01	5.75	53540	2436	2412	2386	2362	2336	2425	2375	184	715	500	1720	5	1	34845011	845	16.72	1.15	12	0.93	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2080	16.59	20220930	7.15	N	004770	500	183 억	2004933	N	N	2	N	N
30	20230828	120158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	40	2	1.67	692352990	285990	80.77	2390	2440	2390	3105	1675	2390	2420.90	5.75	52862	2436	2412	2386	2362	2336	2425	2375	184	715	500	1720	5	1	34845011	847	16.76	1.16	12	0.82	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	7.15	N	004770	500	183 억	2004933	N	N	2	N	N
31	20230828	110158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	30	2	1.26	530596165	219083	61.88	2390	2440	2390	3105	1675	2390	2421.90	5.75	30216	2436	2412	2386	2362	2336	2425	2375	184	715	500	1720	5	1	34845011	843	16.69	1.15	12	0.63	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2080	16.35	20220930	7.15	N	004770	500	183 억	2004933	N	N	2	N	N
32	20230828	100156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	35	2	1.46	394375710	162851	46.00	2390	2440	2390	3105	1675	2390	2421.70	5.75	16033	2436	2412	2386	2362	2336	2425	2375	184	715	500	1720	5	1	34845011	845	16.72	1.15	12	0.47	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2080	16.59	20220930	7.15	N	004770	500	183 억	2004933	N	N	2	N	N
33	20230828	090158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	5	2	0.21	13690730	5695	1.61	2390	2425	2390	3105	1675	2390	2403.99	5.75	-564	2436	2412	2386	2362	2336	2425	2375	184	715	500	1720	5	1	34845011	835	16.52	1.14	12	0.02	145.00	2101.00	4135	20230201	-42.08	2080	20220930	15.14	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2080	15.14	20220930	7.15	N	004770	500	183 억	2004933	N	N	2	N	N
34	20230825	160158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	15	2	0.63	837330555	350450	108.39	2360	2410	2360	3085	1665	2375	2389.30	5.61	46645	2451	2412	2366	2327	2281	2432	2347	184	710	500	1710	5	1	34845011	833	16.48	1.14	12	1.01	145.00	2101.00	4135	20230201	-42.20	2080	20220930	14.90	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2080	14.90	20220930	7.01	N	004770	500	183 억	1954575	N	N	2	N	N
35	20230825	150158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	15	2	0.63	792750830	331811	102.63	2360	2410	2360	3085	1665	2375	2389.16	5.61	48342	2451	2412	2366	2327	2281	2432	2347	184	710	500	1710	5	1	34845011	833	16.48	1.14	12	0.95	145.00	2101.00	4135	20230201	-42.20	2080	20220930	14.90	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2080	14.90	20220930	7.01	N	004770	500	183 억	1954575	N	N	5	N	N
36	20230825	140157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	20	2	0.84	756424670	316625	97.93	2360	2410	2360	3085	1665	2375	2389.02	5.61	56111	2451	2412	2366	2327	2281	2432	2347	184	710	500	1710	5	1	34845011	835	16.52	1.14	12	0.91	145.00	2101.00	4135	20230201	-42.08	2080	20220930	15.14	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2080	15.14	20220930	7.01	N	004770	500	183 억	1954575	N	N	5	N	N
37	20230825	130158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	15	2	0.63	688253955	288181	89.13	2360	2410	2360	3085	1665	2375	2388.27	5.61	55887	2451	2412	2366	2327	2281	2432	2347	184	710	500	1710	5	1	34845011	833	16.48	1.14	12	0.83	145.00	2101.00	4135	20230201	-42.20	2080	20220930	14.90	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2080	14.90	20220930	7.01	N	004770	500	183 억	1954575	N	N	5	N	N
38	20230825	120158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	15	2	0.63	649238100	271852	84.08	2360	2410	2360	3085	1665	2375	2388.20	5.61	55231	2451	2412	2366	2327	2281	2432	2347	184	710	500	1710	5	1	34845011	833	16.48	1.14	12	0.78	145.00	2101.00	4135	20230201	-42.20	2080	20220930	14.90	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2080	14.90	20220930	7.01	N	004770	500	183 억	1954575	N	N	5	N	N
39	20230825	110158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	10	2	0.42	566147645	237038	73.31	2360	2410	2360	3085	1665	2375	2388.43	5.61	57420	2451	2412	2366	2327	2281	2432	2347	184	710	500	1710	5	1	34845011	831	16.45	1.14	12	0.68	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2080	14.66	20220930	7.01	N	004770	500	183 억	1954575	N	N	5	N	N
40	20230825	100158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	10	2	0.42	409274225	171073	52.91	2360	2410	2360	3085	1665	2375	2392.40	5.61	52037	2451	2412	2366	2327	2281	2432	2347	184	710	500	1710	5	1	34845011	831	16.45	1.14	12	0.49	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2080	14.66	20220930	7.01	N	004770	500	183 억	1954575	N	N	5	N	N
41	20230825	090157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-15	5	-0.63	24657280	10448	3.23	2360	2360	2360	3085	1665	2375	2360.00	5.61	7958	2451	2412	2366	2327	2281	2432	2347	184	710	500	1710	5	1	34845011	822	16.28	1.12	12	0.03	145.00	2101.00	4135	20230201	-42.93	2080	20220930	13.46	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2080	13.46	20220930	7.01	N	004770	500	183 억	1954575	N	N	5	N	N
42	20230824	160156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	45	2	1.93	762654795	322465	153.83	2330	2405	2320	3025	1635	2330	2365.06	5.57	13240	2380	2355	2330	2305	2280	2342	2292	184	695	500	1670	5	1	34845011	828	16.38	1.13	12	0.93	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2080	14.18	20220930	6.96	N	004770	500	183 억	1941428	N	N	5	N	N
43	20230824	150156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	50	2	2.15	710702500	300656	143.43	2330	2405	2320	3025	1635	2330	2363.84	5.57	14225	2380	2355	2330	2305	2280	2342	2292	184	695	500	1670	5	1	34845011	829	16.41	1.13	12	0.86	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2080	14.42	20220930	6.96	N	004770	500	183 억	1941428	N	N	7	N	N
44	20230824	140157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	35	2	1.50	495567370	210121	100.24	2330	2405	2320	3025	1635	2330	2358.49	5.57	12300	2380	2355	2330	2305	2280	2342	2292	184	695	500	1670	5	1	34845011	824	16.31	1.13	12	0.60	145.00	2101.00	4135	20230201	-42.81	2080	20220930	13.70	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2080	13.70	20220930	6.96	N	004770	500	183 억	1941428	N	N	7	N	N
45	20230824	130157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	40	2	1.72	422906795	179453	85.61	2330	2405	2320	3025	1635	2330	2356.64	5.57	15854	2380	2355	2330	2305	2280	2342	2292	184	695	500	1670	5	1	34845011	826	16.34	1.13	12	0.52	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2080	13.94	20220930	6.96	N	004770	500	183 억	1941428	N	N	7	N	N
46	20230824	120159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	35	2	1.50	273638070	116350	55.50	2330	2405	2320	3025	1635	2330	2351.85	5.57	17370	2380	2355	2330	2305	2280	2342	2292	184	695	500	1670	5	1	34845011	824	16.31	1.13	12	0.33	145.00	2101.00	4135	20230201	-42.81	2080	20220930	13.70	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2080	13.70	20220930	6.96	N	004770	500	183 억	1941428	N	N	7	N	N
47	20230824	110156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	25	2	1.07	246212620	104719	49.96	2330	2405	2320	3025	1635	2330	2351.17	5.57	15682	2380	2355	2330	2305	2280	2342	2292	184	695	500	1670	5	1	34845011	821	16.24	1.12	12	0.30	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2080	13.22	20220930	6.96	N	004770	500	183 억	1941428	N	N	7	N	N
48	20230824	100157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	20	2	0.86	186471285	79252	37.81	2330	2405	2320	3025	1635	2330	2352.89	5.57	10315	2380	2355	2330	2305	2280	2342	2292	184	695	500	1670	5	1	34845011	819	16.21	1.12	12	0.23	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2100	11.90	20230726	4135	-43.17	20230201	2080	12.98	20220930	6.96	N	004770	500	183 억	1941428	N	N	7	N	N
49	20230824	090156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	10	2	0.43	13668280	5852	2.79	2330	2345	2330	3025	1635	2330	2335.66	5.57	3957	2380	2355	2330	2305	2280	2342	2292	184	695	500	1670	5	1	34845011	815	16.14	1.11	12	0.02	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	6.96	N	004770	500	183 억	1941428	N	N	7	N	N
50	20230823	160156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-15	5	-0.64	487945210	209163	82.89	2345	2355	2305	3045	1645	2345	2332.84	5.47	34411	2408	2376	2353	2321	2298	2365	2310	184	700	500	1680	5	1	34845011	812	16.07	1.11	12	0.60	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2080	12.02	20220930	7.06	N	004770	500	183 억	1906751	N	N	7	N	N
51	20230823	150156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-10	5	-0.43	451014905	193291	76.60	2345	2355	2305	3045	1645	2345	2333.34	5.47	44932	2408	2376	2353	2321	2298	2365	2310	184	700	500	1680	5	1	34845011	814	16.10	1.11	12	0.55	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2080	12.26	20220930	7.06	N	004770	500	183 억	1906751	N	N	8	N	N
52	20230823	140157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-10	5	-0.43	415349380	177969	70.53	2345	2355	2305	3045	1645	2345	2333.82	5.47	45246	2408	2376	2353	2321	2298	2365	2310	184	700	500	1680	5	1	34845011	814	16.10	1.11	12	0.51	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2080	12.26	20220930	7.06	N	004770	500	183 억	1906751	N	N	8	N	N
53	20230823	130156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	5	2	0.21	339946860	145540	57.68	2345	2355	2305	3045	1645	2345	2335.76	5.47	41780	2408	2376	2353	2321	2298	2365	2310	184	700	500	1680	5	1	34845011	819	16.21	1.12	12	0.42	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2100	11.90	20230726	4135	-43.17	20230201	2080	12.98	20220930	7.06	N	004770	500	183 억	1906751	N	N	8	N	N
54	20230823	120157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	0	3	0.00	280561020	120147	47.62	2345	2355	2305	3045	1645	2345	2335.14	5.47	37944	2408	2376	2353	2321	2298	2365	2310	184	700	500	1680	5	1	34845011	817	16.17	1.12	12	0.34	145.00	2101.00	4135	20230201	-43.29	2080	20220930	12.74	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2080	12.74	20220930	7.06	N	004770	500	183 억	1906751	N	N	8	N	N
55	20230823	110156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	0	3	0.00	211801290	90749	35.96	2345	2355	2305	3045	1645	2345	2333.91	5.47	19542	2408	2376	2353	2321	2298	2365	2310	184	700	500	1680	5	1	34845011	817	16.17	1.12	12	0.26	145.00	2101.00	4135	20230201	-43.29	2080	20220930	12.74	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2080	12.74	20220930	7.06	N	004770	500	183 억	1906751	N	N	8	N	N
56	20230823	100156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	0	3	0.00	123403480	52919	20.97	2345	2355	2305	3045	1645	2345	2331.91	5.47	-3056	2408	2376	2353	2321	2298	2365	2310	184	700	500	1680	5	1	34845011	817	16.17	1.12	12	0.15	145.00	2101.00	4135	20230201	-43.29	2080	20220930	12.74	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2080	12.74	20220930	7.06	N	004770	500	183 억	1906751	N	N	8	N	N
57	20230823	090157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-5	5	-0.21	6496380	2778	1.10	2345	2345	2335	3045	1645	2345	2338.30	5.47	-2334	2408	2376	2353	2321	2298	2365	2310	184	700	500	1680	5	1	34845011	815	16.14	1.11	12	0.01	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	7.06	N	004770	500	183 억	1906751	N	N	8	N	N
58	20230822	160156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	-30	5	-1.26	587183005	249661	72.78	2370	2385	2330	3085	1665	2375	2351.92	5.58	-37520	2441	2407	2366	2332	2291	2425	2350	184	710	500	1710	5	1	34845011	817	16.17	1.12	12	0.72	145.00	2101.00	4135	20230201	-43.29	2080	20220930	12.74	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2080	12.74	20220930	7.10	N	004770	500	183 억	1945227	N	N	8	N	N
59	20230822	150156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-40	5	-1.68	543745845	231101	67.37	2370	2385	2330	3085	1665	2375	2352.85	5.58	-25922	2441	2407	2366	2332	2291	2425	2350	184	710	500	1710	5	1	34845011	814	16.10	1.11	12	0.66	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2080	12.26	20220930	7.10	N	004770	500	183 억	1945227	N	N	14	N	N
60	20230822	140156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-15	5	-0.63	478122585	203139	59.22	2370	2385	2330	3085	1665	2375	2353.67	5.58	-9613	2441	2407	2366	2332	2291	2425	2350	184	710	500	1710	5	1	34845011	822	16.28	1.12	12	0.58	145.00	2101.00	4135	20230201	-42.93	2080	20220930	13.46	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2080	13.46	20220930	7.10	N	004770	500	183 억	1945227	N	N	14	N	N
61	20230822	130155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-5	5	-0.21	423458930	179975	52.47	2370	2385	2330	3085	1665	2375	2352.88	5.58	-1837	2441	2407	2366	2332	2291	2425	2350	184	710	500	1710	5	1	34845011	826	16.34	1.13	12	0.52	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2080	13.94	20220930	7.10	N	004770	500	183 억	1945227	N	N	14	N	N
62	20230822	120154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-20	5	-0.84	350215375	148967	43.43	2370	2385	2330	3085	1665	2375	2350.96	5.58	-1586	2441	2407	2366	2332	2291	2425	2350	184	710	500	1710	5	1	34845011	821	16.24	1.12	12	0.43	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2080	13.22	20220930	7.10	N	004770	500	183 억	1945227	N	N	14	N	N
63	20230822	110156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-20	5	-0.84	286887165	122039	35.58	2370	2385	2330	3085	1665	2375	2350.78	5.58	-4832	2441	2407	2366	2332	2291	2425	2350	184	710	500	1710	5	1	34845011	821	16.24	1.12	12	0.35	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2080	13.22	20220930	7.10	N	004770	500	183 억	1945227	N	N	14	N	N
64	20230822	100154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-35	5	-1.47	161599160	68651	20.01	2370	2385	2330	3085	1665	2375	2353.92	5.58	-14730	2441	2407	2366	2332	2291	2425	2350	184	710	500	1710	5	1	34845011	815	16.14	1.11	12	0.20	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	7.10	N	004770	500	183 억	1945227	N	N	14	N	N
65	20230822	090156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	0	3	0.00	6892550	2907	0.85	2370	2385	2370	3085	1665	2375	2371.02	5.58	10	2441	2407	2366	2332	2291	2425	2350	184	710	500	1710	5	1	34845011	828	16.38	1.13	12	0.01	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2080	14.18	20220930	7.10	N	004770	500	183 억	1945227	N	N	14	N	N
66	20230821	160155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	40	2	1.71	811418500	341678	120.64	2325	2400	2325	3035	1635	2335	2374.80	5.44	48391	2378	2356	2328	2306	2278	2367	2317	184	700	500	1680	5	1	34845011	828	16.38	1.13	12	0.98	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2080	14.18	20220930	7.19	N	004770	500	183 억	1896115	N	N	14	N	N
67	20230821	150155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	45	2	1.93	783155020	329788	116.44	2325	2400	2325	3035	1635	2335	2374.72	5.44	49900	2378	2356	2328	2306	2278	2367	2317	184	700	500	1680	5	1	34845011	829	16.41	1.13	12	0.95	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2080	14.42	20220930	7.19	N	004770	500	183 억	1896115	N	N	18	N	N
68	20230821	140156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	45	2	1.93	703996285	296494	104.69	2325	2400	2325	3035	1635	2335	2374.40	5.44	49879	2378	2356	2328	2306	2278	2367	2317	184	700	500	1680	5	1	34845011	829	16.41	1.13	12	0.85	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2080	14.42	20220930	7.19	N	004770	500	183 억	1896115	N	N	18	N	N
69	20230821	130157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	35	2	1.50	641110690	270041	95.35	2325	2400	2325	3035	1635	2335	2374.12	5.44	50395	2378	2356	2328	2306	2278	2367	2317	184	700	500	1680	5	1	34845011	826	16.34	1.13	12	0.77	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2080	13.94	20220930	7.19	N	004770	500	183 억	1896115	N	N	18	N	N
70	20230821	120157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	40	2	1.71	584899280	246321	86.97	2325	2400	2325	3035	1635	2335	2374.54	5.44	47600	2378	2356	2328	2306	2278	2367	2317	184	700	500	1680	5	1	34845011	828	16.38	1.13	12	0.71	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2080	14.18	20220930	7.19	N	004770	500	183 억	1896115	N	N	18	N	N
71	20230821	110156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	50	2	2.14	475615325	200317	70.73	2325	2400	2325	3035	1635	2335	2374.31	5.44	37747	2378	2356	2328	2306	2278	2367	2317	184	700	500	1680	5	1	34845011	831	16.45	1.14	12	0.57	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2080	14.66	20220930	7.19	N	004770	500	183 억	1896115	N	N	18	N	N
72	20230821	100155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	45	2	1.93	349187585	147244	51.99	2325	2400	2325	3035	1635	2335	2371.49	5.44	36994	2378	2356	2328	2306	2278	2367	2317	184	700	500	1680	5	1	34845011	829	16.41	1.13	12	0.42	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2080	14.42	20220930	7.19	N	004770	500	183 억	1896115	N	N	18	N	N
73	20230821	090158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	5	2	0.21	4586065	1965	0.69	2325	2340	2325	3035	1635	2335	2333.88	5.44	1047	2378	2356	2328	2306	2278	2367	2317	184	700	500	1680	5	1	34845011	815	16.14	1.11	12	0.01	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	7.19	N	004770	500	183 억	1896115	N	N	18	N	N
74	20230818	160156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	10	2	0.43	657790460	281971	84.83	2305	2350	2300	3020	1630	2325	2332.83	5.26	60791	2408	2366	2298	2256	2188	2387	2277	184	695	500	1670	5	1	34845011	814	16.10	1.11	12	0.81	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2080	12.26	20220930	7.16	N	004770	500	183 억	1834178	N	N	18	N	N
75	20230818	150155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	15	2	0.65	623806350	267451	80.46	2305	2345	2300	3020	1630	2325	2332.41	5.26	61282	2408	2366	2298	2256	2188	2387	2277	184	695	500	1670	5	1	34845011	815	16.14	1.11	12	0.77	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	7.16	N	004770	500	183 억	1834178	N	N	44	N	N
76	20230818	140156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	20	2	0.86	502884345	215787	64.92	2305	2345	2300	3020	1630	2325	2330.47	5.26	55951	2408	2366	2298	2256	2188	2387	2277	184	695	500	1670	5	1	34845011	817	16.17	1.12	12	0.62	145.00	2101.00	4135	20230201	-43.29	2080	20220930	12.74	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2080	12.74	20220930	7.16	N	004770	500	183 억	1834178	N	N	44	N	N
77	20230818	130154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	15	2	0.65	383161095	164576	49.51	2305	2345	2300	3020	1630	2325	2328.17	5.26	53167	2408	2366	2298	2256	2188	2387	2277	184	695	500	1670	5	1	34845011	815	16.14	1.11	12	0.47	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	7.16	N	004770	500	183 억	1834178	N	N	44	N	N
78	20230818	120202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	15	2	0.65	322460145	138602	41.70	2305	2345	2300	3020	1630	2325	2326.52	5.26	48921	2408	2366	2298	2256	2188	2387	2277	184	695	500	1670	5	1	34845011	815	16.14	1.11	12	0.40	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	7.16	N	004770	500	183 억	1834178	N	N	44	N	N
79	20230818	110154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	10	2	0.43	246435675	106019	31.89	2305	2345	2300	3020	1630	2325	2324.45	5.26	38939	2408	2366	2298	2256	2188	2387	2277	184	695	500	1670	5	1	34845011	814	16.10	1.11	12	0.30	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2080	12.26	20220930	7.16	N	004770	500	183 억	1834178	N	N	44	N	N
80	20230818	100156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	0	3	0.00	133302215	57526	17.31	2305	2335	2300	3020	1630	2325	2317.25	5.26	28569	2408	2366	2298	2256	2188	2387	2277	184	695	500	1670	5	1	34845011	810	16.03	1.11	12	0.17	145.00	2101.00	4135	20230201	-43.77	2080	20220930	11.78	4135	-43.77	20230201	2100	10.71	20230726	4135	-43.77	20230201	2080	11.78	20220930	7.16	N	004770	500	183 억	1834178	N	N	44	N	N
81	20230818	090156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-25	5	-1.08	10561550	4584	1.38	2305	2305	2300	3020	1630	2325	2304.00	5.26	1179	2408	2366	2298	2256	2188	2387	2277	184	695	500	1670	5	1	34845011	801	15.86	1.09	12	0.01	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2080	10.58	20220930	7.16	N	004770	500	183 억	1834178	N	N	44	N	N
82	20230817	160156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	30	2	1.31	755500895	331183	127.73	2250	2340	2230	2980	1610	2295	2281.01	4.99	89086	2335	2315	2285	2265	2235	2325	2275	184	685	500	1650	5	1	34845011	810	16.03	1.11	12	0.95	145.00	2101.00	4135	20230201	-43.77	2080	20220930	11.78	4135	-43.77	20230201	2100	10.71	20230726	4135	-43.77	20230201	2080	11.78	20220930	7.23	N	004770	500	183 억	1737514	N	N	44	N	N
83	20230817	150157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	35	2	1.53	711923900	312378	120.48	2250	2340	2230	2980	1610	2295	2279.05	4.99	86049	2335	2315	2285	2265	2235	2325	2275	184	685	500	1650	5	1	34845011	812	16.07	1.11	12	0.90	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2080	12.02	20220930	7.23	N	004770	500	183 억	1737514	N	N	3	N	N
84	20230817	140155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	40	2	1.74	610169425	268613	103.60	2250	2335	2230	2980	1610	2295	2271.56	4.99	80686	2335	2315	2285	2265	2235	2325	2275	184	685	500	1650	5	1	34845011	814	16.10	1.11	12	0.77	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2080	12.26	20220930	7.23	N	004770	500	183 억	1737514	N	N	3	N	N
85	20230817	130154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	10	2	0.44	530964950	234521	90.45	2250	2315	2230	2980	1610	2295	2264.04	4.99	75072	2335	2315	2285	2265	2235	2325	2275	184	685	500	1650	5	1	34845011	803	15.90	1.10	12	0.67	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2080	10.82	20220930	7.23	N	004770	500	183 억	1737514	N	N	3	N	N
86	20230817	120155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-5	5	-0.22	436679250	193468	74.62	2250	2295	2230	2980	1610	2295	2257.11	4.99	47913	2335	2315	2285	2265	2235	2325	2275	184	685	500	1650	5	1	34845011	798	15.79	1.09	12	0.56	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2080	10.10	20220930	7.23	N	004770	500	183 억	1737514	N	N	3	N	N
87	20230817	110155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	-15	5	-0.65	373682575	165901	63.99	2250	2285	2230	2980	1610	2295	2252.44	4.99	34275	2335	2315	2285	2265	2235	2325	2275	184	685	500	1650	5	1	34845011	794	15.72	1.09	12	0.48	145.00	2101.00	4135	20230201	-44.86	2080	20220930	9.62	4135	-44.86	20230201	2100	8.57	20230726	4135	-44.86	20230201	2080	9.62	20220930	7.23	N	004770	500	183 억	1737514	N	N	3	N	N
88	20230817	100155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	-45	5	-1.96	249851995	111103	42.85	2250	2270	2230	2980	1610	2295	2248.83	4.99	-1422	2335	2315	2285	2265	2235	2325	2275	184	685	500	1650	5	1	34845011	784	15.52	1.07	12	0.32	145.00	2101.00	4135	20230201	-45.59	2080	20220930	8.17	4135	-45.59	20230201	2100	7.14	20230726	4135	-45.59	20230201	2080	8.17	20220930	7.23	N	004770	500	183 억	1737514	N	N	3	N	N
89	20230817	090155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	-30	5	-1.31	13519695	6006	2.32	2250	2265	2250	2980	1610	2295	2251.03	4.99	-110	2335	2315	2285	2265	2235	2325	2275	184	685	500	1650	5	1	34845011	789	15.62	1.08	12	0.02	145.00	2101.00	4135	20230201	-45.22	2080	20220930	8.89	4135	-45.22	20230201	2100	7.86	20230726	4135	-45.22	20230201	2080	8.89	20220930	7.23	N	004770	500	183 억	1737514	N	N	3	N	N
90	20230816	160155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	-10	5	-0.43	580010440	254405	194.03	2290	2305	2255	2995	1615	2305	2279.86	4.93	38308	2361	2332	2311	2282	2261	2322	2272	184	690	500	1650	5	1	34845011	800	15.83	1.09	12	0.73	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2100	9.29	20230726	4135	-44.50	20230201	2080	10.34	20220930	7.27	N	004770	500	183 억	1716396	N	N	3	N	N
91	20230816	150154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	-20	5	-0.87	551927235	242130	184.66	2290	2305	2255	2995	1615	2305	2279.47	4.93	37330	2361	2332	2311	2282	2261	2322	2272	184	690	500	1650	5	1	34845011	796	15.76	1.09	12	0.69	145.00	2101.00	4135	20230201	-44.74	2080	20220930	9.86	4135	-44.74	20230201	2100	8.81	20230726	4135	-44.74	20230201	2080	9.86	20220930	7.27	N	004770	500	183 억	1716396	N	N	5	N	N
92	20230816	140154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-15	5	-0.65	511058825	224245	171.02	2290	2305	2255	2995	1615	2305	2279.02	4.93	33959	2361	2332	2311	2282	2261	2322	2272	184	690	500	1650	5	1	34845011	798	15.79	1.09	12	0.64	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2080	10.10	20220930	7.27	N	004770	500	183 억	1716396	N	N	5	N	N
93	20230816	130156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-15	5	-0.65	449606645	197442	150.58	2290	2305	2255	2995	1615	2305	2277.16	4.93	25189	2361	2332	2311	2282	2261	2322	2272	184	690	500	1650	5	1	34845011	798	15.79	1.09	12	0.57	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2080	10.10	20220930	7.27	N	004770	500	183 억	1716396	N	N	5	N	N
94	20230816	120156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2270	-35	5	-1.52	416838480	183115	139.66	2290	2305	2255	2995	1615	2305	2276.38	4.93	20551	2361	2332	2311	2282	2261	2322	2272	184	690	500	1650	5	1	34845011	791	15.66	1.08	12	0.53	145.00	2101.00	4135	20230201	-45.10	2080	20220930	9.13	4135	-45.10	20230201	2100	8.10	20230726	4135	-45.10	20230201	2080	9.13	20220930	7.27	N	004770	500	183 억	1716396	N	N	5	N	N
95	20230816	110156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-15	5	-0.65	231660465	101786	77.63	2290	2305	2255	2995	1615	2305	2275.96	4.93	-18016	2361	2332	2311	2282	2261	2322	2272	184	690	500	1650	5	1	34845011	798	15.79	1.09	12	0.29	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2080	10.10	20220930	7.27	N	004770	500	183 억	1716396	N	N	5	N	N
96	20230816	100155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	-15	5	-0.65	177558505	78038	59.52	2290	2305	2255	2995	1615	2305	2275.28	4.93	-20885	2361	2332	2311	2282	2261	2322	2272	184	690	500	1650	5	1	34845011	798	15.79	1.09	12	0.22	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2080	10.10	20220930	7.27	N	004770	500	183 억	1716396	N	N	5	N	N
97	20230816	090154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	-25	5	-1.08	7819035	3417	2.61	2290	2290	2280	2995	1615	2305	2288.27	4.93	-1575	2361	2332	2311	2282	2261	2322	2272	184	690	500	1650	5	1	34845011	794	15.72	1.09	12	0.01	145.00	2101.00	4135	20230201	-44.86	2080	20220930	9.62	4135	-44.86	20230201	2100	8.57	20230726	4135	-44.86	20230201	2080	9.62	20220930	7.27	N	004770	500	183 억	1716396	N	N	5	N	N
98	20230814	160154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	-15	5	-0.65	295056875	127691	52.93	2315	2340	2290	3015	1625	2320	2310.72	4.96	-13933	2390	2355	2325	2290	2260	2372	2307	184	695	500	1670	5	1	34845011	803	15.90	1.10	12	0.37	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2080	10.82	20220930	7.38	N	004770	500	183 억	1729759	N	N	5	N	N
99	20230814	150154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	-15	5	-0.65	280708170	121459	50.34	2315	2340	2290	3015	1625	2320	2311.14	4.96	-13999	2390	2355	2325	2290	2260	2372	2307	184	695	500	1670	5	1	34845011	803	15.90	1.10	12	0.35	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2080	10.82	20220930	7.38	N	004770	500	183 억	1729759	N	N	8	N	N
100	20230814	140153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-20	5	-0.86	226645780	97945	40.60	2315	2340	2295	3015	1625	2320	2314.01	4.96	-9818	2390	2355	2325	2290	2260	2372	2307	184	695	500	1670	5	1	34845011	801	15.86	1.09	12	0.28	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2080	10.58	20220930	7.38	N	004770	500	183 억	1729759	N	N	8	N	N
101	20230814	130153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	-5	5	-0.22	185229135	79940	33.13	2315	2340	2300	3015	1625	2320	2317.10	4.96	-9509	2390	2355	2325	2290	2260	2372	2307	184	695	500	1670	5	1	34845011	807	15.97	1.10	12	0.23	145.00	2101.00	4135	20230201	-44.01	2080	20220930	11.30	4135	-44.01	20230201	2100	10.24	20230726	4135	-44.01	20230201	2080	11.30	20220930	7.38	N	004770	500	183 억	1729759	N	N	8	N	N
102	20230814	120153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	-15	5	-0.65	129922825	55949	23.19	2315	2340	2300	3015	1625	2320	2322.17	4.96	-7742	2390	2355	2325	2290	2260	2372	2307	184	695	500	1670	5	1	34845011	803	15.90	1.10	12	0.16	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2080	10.82	20220930	7.38	N	004770	500	183 억	1729759	N	N	8	N	N
103	20230814	110153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	0	3	0.00	111249935	47867	19.84	2315	2340	2300	3015	1625	2320	2324.15	4.96	-4214	2390	2355	2325	2290	2260	2372	2307	184	695	500	1670	5	1	34845011	808	16.00	1.10	12	0.14	145.00	2101.00	4135	20230201	-43.89	2080	20220930	11.54	4135	-43.89	20230201	2100	10.48	20230726	4135	-43.89	20230201	2080	11.54	20220930	7.38	N	004770	500	183 억	1729759	N	N	8	N	N
104	20230814	100153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	0	3	0.00	86908845	37370	15.49	2315	2340	2300	3015	1625	2320	2325.63	4.96	-2717	2390	2355	2325	2290	2260	2372	2307	184	695	500	1670	5	1	34845011	808	16.00	1.10	12	0.11	145.00	2101.00	4135	20230201	-43.89	2080	20220930	11.54	4135	-43.89	20230201	2100	10.48	20230726	4135	-43.89	20230201	2080	11.54	20220930	7.38	N	004770	500	183 억	1729759	N	N	8	N	N
105	20230814	090154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	-5	5	-0.22	10408340	4506	1.87	2315	2315	2300	3015	1625	2320	2309.88	4.96	-599	2390	2355	2325	2290	2260	2372	2307	184	695	500	1670	5	1	34845011	807	15.97	1.10	12	0.01	145.00	2101.00	4135	20230201	-44.01	2080	20220930	11.30	4135	-44.01	20230201	2100	10.24	20230726	4135	-44.01	20230201	2080	11.30	20220930	7.38	N	004770	500	183 억	1729759	N	N	8	N	N
106	20230811	160151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	10	2	0.43	538753475	230813	126.33	2295	2360	2295	3000	1620	2310	2334.16	4.95	5616	2350	2330	2295	2275	2240	2340	2285	184	690	500	1660	5	1	34845011	808	16.00	1.10	12	0.66	145.00	2101.00	4135	20230201	-43.89	2080	20220930	11.54	4135	-43.89	20230201	2100	10.48	20230726	4135	-43.89	20230201	2080	11.54	20220930	7.37	N	004770	500	183 억	1725755	N	N	8	N	N
107	20230811	150152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	15	2	0.65	517808640	221790	121.39	2295	2360	2295	3000	1620	2310	2334.68	4.95	6597	2350	2330	2295	2275	2240	2340	2285	184	690	500	1660	5	1	34845011	810	16.03	1.11	12	0.64	145.00	2101.00	4135	20230201	-43.77	2080	20220930	11.78	4135	-43.77	20230201	2100	10.71	20230726	4135	-43.77	20230201	2080	11.78	20220930	7.37	N	004770	500	183 억	1725755	N	N	12	N	N
108	20230811	140152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	25	2	1.08	469567520	201056	110.04	2295	2360	2295	3000	1620	2310	2335.51	4.95	7849	2350	2330	2295	2275	2240	2340	2285	184	690	500	1660	5	1	34845011	814	16.10	1.11	12	0.58	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2080	12.26	20220930	7.37	N	004770	500	183 억	1725755	N	N	12	N	N
109	20230811	130151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	25	2	1.08	430841810	184466	100.96	2295	2360	2295	3000	1620	2310	2335.62	4.95	10358	2350	2330	2295	2275	2240	2340	2285	184	690	500	1660	5	1	34845011	814	16.10	1.11	12	0.53	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2080	12.26	20220930	7.37	N	004770	500	183 억	1725755	N	N	12	N	N
110	20230811	120152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	30	2	1.30	403219990	172626	94.48	2295	2360	2295	3000	1620	2310	2335.80	4.95	10919	2350	2330	2295	2275	2240	2340	2285	184	690	500	1660	5	1	34845011	815	16.14	1.11	12	0.50	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	7.37	N	004770	500	183 억	1725755	N	N	12	N	N
111	20230811	110151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	30	2	1.30	359122045	153717	84.13	2295	2360	2295	3000	1620	2310	2336.25	4.95	6812	2350	2330	2295	2275	2240	2340	2285	184	690	500	1660	5	1	34845011	815	16.14	1.11	12	0.44	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	7.37	N	004770	500	183 억	1725755	N	N	12	N	N
112	20230811	100151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	20	2	0.87	121656165	52407	28.68	2295	2335	2295	3000	1620	2310	2321.37	4.95	7738	2350	2330	2295	2275	2240	2340	2285	184	690	500	1660	5	1	34845011	812	16.07	1.11	12	0.15	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2080	12.02	20220930	7.37	N	004770	500	183 억	1725755	N	N	12	N	N
113	20230811	090152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	0	3	0.00	2514900	1095	0.60	2295	2310	2295	3000	1620	2310	2296.71	4.95	-62	2350	2330	2295	2275	2240	2340	2285	184	690	500	1660	5	1	34845011	805	15.93	1.10	12	0.00	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2100	10.00	20230726	4135	-44.14	20230201	2080	11.06	20220930	7.37	N	004770	500	183 억	1725755	N	N	12	N	N
114	20230810	160151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	30	2	1.32	416909630	181433	120.29	2260	2315	2260	2960	1600	2280	2297.65	4.84	36430	2340	2310	2265	2235	2190	2325	2250	184	680	500	1640	5	1	34845011	805	15.93	1.10	12	0.52	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2100	10.00	20230726	4135	-44.14	20230201	2080	11.06	20220930	7.46	N	004770	500	183 억	1685523	N	N	12	N	N
115	20230810	150150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	20	2	0.88	393382880	171223	113.52	2260	2315	2260	2960	1600	2280	2297.49	4.84	34925	2340	2310	2265	2235	2190	2325	2250	184	680	500	1640	5	1	34845011	801	15.86	1.09	12	0.49	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2080	10.58	20220930	7.46	N	004770	500	183 억	1685523	N	N	5	N	N
116	20230810	140151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	25	2	1.10	320502905	139569	92.53	2260	2315	2260	2960	1600	2280	2296.38	4.84	31536	2340	2310	2265	2235	2190	2325	2250	184	680	500	1640	5	1	34845011	803	15.90	1.10	12	0.40	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2080	10.82	20220930	7.46	N	004770	500	183 억	1685523	N	N	5	N	N
117	20230810	130150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	25	2	1.10	269667835	117533	77.92	2260	2315	2260	2960	1600	2280	2294.40	4.84	30076	2340	2310	2265	2235	2190	2325	2250	184	680	500	1640	5	1	34845011	803	15.90	1.10	12	0.34	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2080	10.82	20220930	7.46	N	004770	500	183 억	1685523	N	N	5	N	N
118	20230810	120150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	20	2	0.88	241745335	105426	69.90	2260	2315	2260	2960	1600	2280	2293.03	4.84	24447	2340	2310	2265	2235	2190	2325	2250	184	680	500	1640	5	1	34845011	801	15.86	1.09	12	0.30	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2080	10.58	20220930	7.46	N	004770	500	183 억	1685523	N	N	5	N	N
119	20230810	110151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	25	2	1.10	211561790	92306	61.20	2260	2315	2260	2960	1600	2280	2291.96	4.84	20927	2340	2310	2265	2235	2190	2325	2250	184	680	500	1640	5	1	34845011	803	15.90	1.10	12	0.26	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2080	10.82	20220930	7.46	N	004770	500	183 억	1685523	N	N	5	N	N
120	20230810	100152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	25	2	1.10	140137755	61229	40.59	2260	2315	2260	2960	1600	2280	2288.75	4.84	17956	2340	2310	2265	2235	2190	2325	2250	184	680	500	1640	5	1	34845011	803	15.90	1.10	12	0.18	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2080	10.82	20220930	7.46	N	004770	500	183 억	1685523	N	N	5	N	N
121	20230810	090151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	15	2	0.66	19562595	8613	5.71	2260	2295	2260	2960	1600	2280	2271.29	4.84	1348	2340	2310	2265	2235	2190	2325	2250	184	680	500	1640	5	1	34845011	800	15.83	1.09	12	0.02	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2100	9.29	20230726	4135	-44.50	20230201	2080	10.34	20220930	7.46	N	004770	500	183 억	1685523	N	N	5	N	N
122	20230809	160151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	25	2	1.11	334927525	147584	91.73	2255	2295	2220	2930	1580	2255	2269.37	4.75	29659	2328	2291	2273	2236	2218	2282	2227	184	675	500	1620	5	1	34845011	794	15.72	1.09	12	0.42	145.00	2101.00	4135	20230201	-44.86	2080	20220930	9.62	4135	-44.86	20230201	2100	8.57	20230726	4135	-44.86	20230201	2080	9.62	20220930	7.51	N	004770	500	183 억	1655913	N	N	5	N	N
123	20230809	150150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	30	2	1.33	319017000	140603	87.39	2255	2295	2220	2930	1580	2255	2268.92	4.75	29206	2328	2291	2273	2236	2218	2282	2227	184	675	500	1620	5	1	34845011	796	15.76	1.09	12	0.40	145.00	2101.00	4135	20230201	-44.74	2080	20220930	9.86	4135	-44.74	20230201	2100	8.81	20230726	4135	-44.74	20230201	2080	9.86	20220930	7.51	N	004770	500	183 억	1655913	N	N	13	N	N
124	20230809	140150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	35	2	1.55	257513545	113673	70.65	2255	2295	2220	2930	1580	2255	2265.39	4.75	17599	2328	2291	2273	2236	2218	2282	2227	184	675	500	1620	5	1	34845011	798	15.79	1.09	12	0.33	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2080	10.10	20220930	7.51	N	004770	500	183 억	1655913	N	N	13	N	N
125	20230809	130152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	30	2	1.33	239324860	105718	65.71	2255	2290	2220	2930	1580	2255	2263.80	4.75	17745	2328	2291	2273	2236	2218	2282	2227	184	675	500	1620	5	1	34845011	796	15.76	1.09	12	0.30	145.00	2101.00	4135	20230201	-44.74	2080	20220930	9.86	4135	-44.74	20230201	2100	8.81	20230726	4135	-44.74	20230201	2080	9.86	20220930	7.51	N	004770	500	183 억	1655913	N	N	13	N	N
126	20230809	120152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	20	2	0.89	195416550	86378	53.69	2255	2290	2220	2930	1580	2255	2262.34	4.75	11293	2328	2291	2273	2236	2218	2282	2227	184	675	500	1620	5	1	34845011	793	15.69	1.08	12	0.25	145.00	2101.00	4135	20230201	-44.98	2080	20220930	9.38	4135	-44.98	20230201	2100	8.33	20230726	4135	-44.98	20230201	2080	9.38	20220930	7.51	N	004770	500	183 억	1655913	N	N	13	N	N
127	20230809	110152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	0	3	0.00	162569675	71884	44.68	2255	2290	2220	2930	1580	2255	2261.56	4.75	5493	2328	2291	2273	2236	2218	2282	2227	184	675	500	1620	5	1	34845011	786	15.55	1.07	12	0.21	145.00	2101.00	4135	20230201	-45.47	2080	20220930	8.41	4135	-45.47	20230201	2100	7.38	20230726	4135	-45.47	20230201	2080	8.41	20220930	7.51	N	004770	500	183 억	1655913	N	N	13	N	N
128	20230809	100149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	30	2	1.33	128466415	56828	35.32	2255	2290	2220	2930	1580	2255	2260.62	4.75	3485	2328	2291	2273	2236	2218	2282	2227	184	675	500	1620	5	1	34845011	796	15.76	1.09	12	0.16	145.00	2101.00	4135	20230201	-44.74	2080	20220930	9.86	4135	-44.74	20230201	2100	8.81	20230726	4135	-44.74	20230201	2080	9.86	20220930	7.51	N	004770	500	183 억	1655913	N	N	13	N	N
129	20230809	090150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	-5	5	-0.22	2254995	1000	0.62	2255	2255	2250	2930	1580	2255	2254.99	4.75	16	2328	2291	2273	2236	2218	2282	2227	184	675	500	1620	5	1	34845011	784	15.52	1.07	12	0.00	145.00	2101.00	4135	20230201	-45.59	2080	20220930	8.17	4135	-45.59	20230201	2100	7.14	20230726	4135	-45.59	20230201	2080	8.17	20220930	7.51	N	004770	500	183 억	1655913	N	N	13	N	N
130	20230808	160152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	-25	5	-1.10	362988560	159204	56.95	2270	2310	2255	2960	1600	2280	2280.04	4.83	-27710	2343	2311	2293	2261	2243	2302	2252	184	680	500	1640	5	1	34845011	786	15.55	1.07	12	0.46	145.00	2101.00	4135	20230201	-45.47	2080	20220930	8.41	4135	-45.47	20230201	2100	7.38	20230726	4135	-45.47	20230201	2080	8.41	20220930	7.53	N	004770	500	183 억	1683321	N	N	13	N	N
131	20230808	150151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	-15	5	-0.66	335013055	146818	52.52	2270	2310	2260	2960	1600	2280	2281.83	4.83	-25255	2343	2311	2293	2261	2243	2302	2252	184	680	500	1640	5	1	34845011	789	15.62	1.08	12	0.42	145.00	2101.00	4135	20230201	-45.22	2080	20220930	8.89	4135	-45.22	20230201	2100	7.86	20230726	4135	-45.22	20230201	2080	8.89	20220930	7.53	N	004770	500	183 억	1683321	N	N	6	N	N
132	20230808	140150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	5	2	0.22	234184790	102384	36.63	2270	2310	2270	2960	1600	2280	2287.32	4.83	-25376	2343	2311	2293	2261	2243	2302	2252	184	680	500	1640	5	1	34845011	796	15.76	1.09	12	0.29	145.00	2101.00	4135	20230201	-44.74	2080	20220930	9.86	4135	-44.74	20230201	2100	8.81	20230726	4135	-44.74	20230201	2080	9.86	20220930	7.53	N	004770	500	183 억	1683321	N	N	6	N	N
133	20230808	130149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	5	2	0.22	226029845	98818	35.35	2270	2310	2270	2960	1600	2280	2287.33	4.83	-23889	2343	2311	2293	2261	2243	2302	2252	184	680	500	1640	5	1	34845011	796	15.76	1.09	12	0.28	145.00	2101.00	4135	20230201	-44.74	2080	20220930	9.86	4135	-44.74	20230201	2100	8.81	20230726	4135	-44.74	20230201	2080	9.86	20220930	7.53	N	004770	500	183 억	1683321	N	N	6	N	N
134	20230808	120149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	5	2	0.22	210317685	91945	32.89	2270	2310	2270	2960	1600	2280	2287.43	4.83	-21512	2343	2311	2293	2261	2243	2302	2252	184	680	500	1640	5	1	34845011	796	15.76	1.09	12	0.26	145.00	2101.00	4135	20230201	-44.74	2080	20220930	9.86	4135	-44.74	20230201	2100	8.81	20230726	4135	-44.74	20230201	2080	9.86	20220930	7.53	N	004770	500	183 억	1683321	N	N	6	N	N
135	20230808	110150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	5	2	0.22	149822635	65524	23.44	2270	2310	2270	2960	1600	2280	2286.53	4.83	-14030	2343	2311	2293	2261	2243	2302	2252	184	680	500	1640	5	1	34845011	796	15.76	1.09	12	0.19	145.00	2101.00	4135	20230201	-44.74	2080	20220930	9.86	4135	-44.74	20230201	2100	8.81	20230726	4135	-44.74	20230201	2080	9.86	20220930	7.53	N	004770	500	183 억	1683321	N	N	6	N	N
136	20230808	100150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	10	2	0.44	73754745	32255	11.54	2270	2310	2270	2960	1600	2280	2286.61	4.83	370	2343	2311	2293	2261	2243	2302	2252	184	680	500	1640	5	1	34845011	798	15.79	1.09	12	0.09	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2080	10.10	20220930	7.53	N	004770	500	183 억	1683321	N	N	6	N	N
137	20230808	090151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	10	2	0.44	14837890	6520	2.33	2270	2290	2270	2960	1600	2280	2275.75	4.83	2875	2343	2311	2293	2261	2243	2302	2252	184	680	500	1640	5	1	34845011	798	15.79	1.09	12	0.02	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2080	10.10	20220930	7.53	N	004770	500	183 억	1683321	N	N	6	N	N
138	20230807	160149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	-15	5	-0.65	640608940	278507	124.55	2295	2325	2275	2980	1610	2295	2300.60	4.68	51219	2355	2325	2270	2240	2185	2340	2255	184	685	500	1650	5	1	34845011	794	15.72	1.09	12	0.80	145.00	2101.00	4135	20230201	-44.86	2080	20220930	9.62	4135	-44.86	20230201	2100	8.57	20230726	4135	-44.86	20230201	2080	9.62	20220930	7.57	N	004770	500	183 억	1630800	N	N	6	N	N
139	20230807	150147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	5	2	0.22	583903785	253677	113.45	2295	2325	2275	2980	1610	2295	2301.76	4.68	49659	2355	2325	2270	2240	2185	2340	2255	184	685	500	1650	5	1	34845011	801	15.86	1.09	12	0.73	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2080	10.58	20220930	7.57	N	004770	500	183 억	1630800	N	N	4	N	N
140	20230807	140150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	5	2	0.22	505704370	219467	98.15	2295	2325	2275	2980	1610	2295	2304.24	4.68	46323	2355	2325	2270	2240	2185	2340	2255	184	685	500	1650	5	1	34845011	801	15.86	1.09	12	0.63	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2080	10.58	20220930	7.57	N	004770	500	183 억	1630800	N	N	4	N	N
141	20230807	130149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	15	2	0.65	442194315	191858	85.80	2295	2325	2275	2980	1610	2295	2304.80	4.68	43773	2355	2325	2270	2240	2185	2340	2255	184	685	500	1650	5	1	34845011	805	15.93	1.10	12	0.55	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2100	10.00	20230726	4135	-44.14	20230201	2080	11.06	20220930	7.57	N	004770	500	183 억	1630800	N	N	4	N	N
142	20230807	120149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	25	2	1.09	384339520	166803	74.60	2295	2325	2275	2980	1610	2295	2304.15	4.68	31396	2355	2325	2270	2240	2185	2340	2255	184	685	500	1650	5	1	34845011	808	16.00	1.10	12	0.48	145.00	2101.00	4135	20230201	-43.89	2080	20220930	11.54	4135	-43.89	20230201	2100	10.48	20230726	4135	-43.89	20230201	2080	11.54	20220930	7.57	N	004770	500	183 억	1630800	N	N	4	N	N
143	20230807	110147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	30	2	1.31	339362155	147391	65.92	2295	2325	2275	2980	1610	2295	2302.46	4.68	28465	2355	2325	2270	2240	2185	2340	2255	184	685	500	1650	5	1	34845011	810	16.03	1.11	12	0.42	145.00	2101.00	4135	20230201	-43.77	2080	20220930	11.78	4135	-43.77	20230201	2100	10.71	20230726	4135	-43.77	20230201	2080	11.78	20220930	7.57	N	004770	500	183 억	1630800	N	N	4	N	N
144	20230807	100149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	10	2	0.44	220898180	96179	43.01	2295	2315	2275	2980	1610	2295	2296.74	4.68	8436	2355	2325	2270	2240	2185	2340	2255	184	685	500	1650	5	1	34845011	803	15.90	1.10	12	0.28	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2080	10.82	20220930	7.57	N	004770	500	183 억	1630800	N	N	4	N	N
145	20230807	090148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	0	3	0.00	12326445	5371	2.40	2295	2295	2295	2980	1610	2295	2295.00	4.68	-1289	2355	2325	2270	2240	2185	2340	2255	184	685	500	1650	5	1	34845011	800	15.83	1.09	12	0.02	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2100	9.29	20230726	4135	-44.50	20230201	2080	10.34	20220930	7.57	N	004770	500	183 억	1630800	N	N	4	N	N
146	20230804	160149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	65	2	2.91	504469660	222585	107.94	2215	2300	2215	2895	1565	2230	2266.02	4.58	32949	2283	2256	2233	2206	2183	2245	2195	184	665	500	1600	5	1	34845011	800	15.83	1.09	12	0.64	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2100	9.29	20230726	4135	-44.50	20230201	2080	10.34	20220930	7.63	N	004770	500	183 억	1596590	N	N	4	N	N
147	20230804	150149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2275	45	2	2.02	394488080	174544	84.64	2215	2300	2215	2895	1565	2230	2260.16	4.58	32859	2283	2256	2233	2206	2183	2245	2195	184	665	500	1600	5	1	34845011	793	15.69	1.08	12	0.50	145.00	2101.00	4135	20230201	-44.98	2080	20220930	9.38	4135	-44.98	20230201	2100	8.33	20230726	4135	-44.98	20230201	2080	9.38	20220930	7.63	N	004770	500	183 억	1596590	N	N	6	N	N
148	20230804	140149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	60	2	2.69	344760985	152727	74.06	2215	2300	2215	2895	1565	2230	2257.42	4.58	26811	2283	2256	2233	2206	2183	2245	2195	184	665	500	1600	5	1	34845011	798	15.79	1.09	12	0.44	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2080	10.10	20220930	7.63	N	004770	500	183 억	1596590	N	N	6	N	N
149	20230804	130149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	30	2	1.35	190722465	85174	41.30	2215	2260	2215	2895	1565	2230	2239.24	4.58	15505	2283	2256	2233	2206	2183	2245	2195	184	665	500	1600	5	1	34845011	787	15.59	1.08	12	0.24	145.00	2101.00	4135	20230201	-45.34	2080	20220930	8.65	4135	-45.34	20230201	2100	7.62	20230726	4135	-45.34	20230201	2080	8.65	20220930	7.63	N	004770	500	183 억	1596590	N	N	6	N	N
150	20230804	120148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	20	2	0.90	138507835	61912	30.02	2215	2255	2215	2895	1565	2230	2237.21	4.58	2225	2283	2256	2233	2206	2183	2245	2195	184	665	500	1600	5	1	34845011	784	15.52	1.07	12	0.18	145.00	2101.00	4135	20230201	-45.59	2080	20220930	8.17	4135	-45.59	20230201	2100	7.14	20230726	4135	-45.59	20230201	2080	8.17	20220930	7.63	N	004770	500	183 억	1596590	N	N	6	N	N
151	20230804	110149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	10	2	0.45	132125195	59064	28.64	2215	2255	2215	2895	1565	2230	2237.02	4.58	2645	2283	2256	2233	2206	2183	2245	2195	184	665	500	1600	5	1	34845011	781	15.45	1.07	12	0.17	145.00	2101.00	4135	20230201	-45.83	2080	20220930	7.69	4135	-45.83	20230201	2100	6.67	20230726	4135	-45.83	20230201	2080	7.69	20220930	7.63	N	004770	500	183 억	1596590	N	N	6	N	N
152	20230804	100147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	10	2	0.45	84924475	38041	18.45	2215	2255	2215	2895	1565	2230	2232.46	4.58	1766	2283	2256	2233	2206	2183	2245	2195	184	665	500	1600	5	1	34845011	781	15.45	1.07	12	0.11	145.00	2101.00	4135	20230201	-45.83	2080	20220930	7.69	4135	-45.83	20230201	2100	6.67	20230726	4135	-45.83	20230201	2080	7.69	20220930	7.63	N	004770	500	183 억	1596590	N	N	6	N	N
153	20230804	090148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2220	-10	5	-0.45	11873140	5347	2.59	2215	2235	2215	2895	1565	2230	2219.99	4.58	-1308	2283	2256	2233	2206	2183	2245	2195	184	665	500	1600	5	1	34845011	774	15.31	1.06	12	0.02	145.00	2101.00	4135	20230201	-46.31	2080	20220930	6.73	4135	-46.31	20230201	2100	5.71	20230726	4135	-46.31	20230201	2080	6.73	20220930	7.63	N	004770	500	183 억	1596590	N	N	6	N	N
154	20230803	160148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	-25	5	-1.11	459734550	205896	119.34	2240	2260	2210	2930	1580	2255	2232.85	4.62	-12564	2308	2281	2263	2236	2218	2272	2227	184	675	500	1620	5	1	34845011	777	15.38	1.06	12	0.59	145.00	2101.00	4135	20230201	-46.07	2080	20220930	7.21	4135	-46.07	20230201	2100	6.19	20230726	4135	-46.07	20230201	2080	7.21	20220930	7.69	N	004770	500	183 억	1609051	N	N	6	N	N
155	20230803	150149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	-25	5	-1.11	423879925	189777	110.00	2240	2260	2210	2930	1580	2255	2233.57	4.62	-14069	2308	2281	2263	2236	2218	2272	2227	184	675	500	1620	5	1	34845011	777	15.38	1.06	12	0.54	145.00	2101.00	4135	20230201	-46.07	2080	20220930	7.21	4135	-46.07	20230201	2100	6.19	20230726	4135	-46.07	20230201	2080	7.21	20220930	7.69	N	004770	500	183 억	1609051	N	N	9	N	N
156	20230803	140146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	-15	5	-0.67	386473955	173018	100.29	2240	2260	2210	2930	1580	2255	2233.72	4.62	-13828	2308	2281	2263	2236	2218	2272	2227	184	675	500	1620	5	1	34845011	781	15.45	1.07	12	0.50	145.00	2101.00	4135	20230201	-45.83	2080	20220930	7.69	4135	-45.83	20230201	2100	6.67	20230726	4135	-45.83	20230201	2080	7.69	20220930	7.69	N	004770	500	183 억	1609051	N	N	9	N	N
157	20230803	130149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	-15	5	-0.67	374577120	167700	97.20	2240	2260	2210	2930	1580	2255	2233.61	4.62	-16750	2308	2281	2263	2236	2218	2272	2227	184	675	500	1620	5	1	34845011	781	15.45	1.07	12	0.48	145.00	2101.00	4135	20230201	-45.83	2080	20220930	7.69	4135	-45.83	20230201	2100	6.67	20230726	4135	-45.83	20230201	2080	7.69	20220930	7.69	N	004770	500	183 억	1609051	N	N	9	N	N
158	20230803	120148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2230	-25	5	-1.11	364191355	163056	94.51	2240	2260	2210	2930	1580	2255	2233.54	4.62	-17824	2308	2281	2263	2236	2218	2272	2227	184	675	500	1620	5	1	34845011	777	15.38	1.06	12	0.47	145.00	2101.00	4135	20230201	-46.07	2080	20220930	7.21	4135	-46.07	20230201	2100	6.19	20230726	4135	-46.07	20230201	2080	7.21	20220930	7.69	N	004770	500	183 억	1609051	N	N	9	N	N
159	20230803	110147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	-10	5	-0.44	276078445	123508	71.59	2240	2260	2210	2930	1580	2255	2235.31	4.62	-21283	2308	2281	2263	2236	2218	2272	2227	184	675	500	1620	5	1	34845011	782	15.48	1.07	12	0.35	145.00	2101.00	4135	20230201	-45.71	2080	20220930	7.93	4135	-45.71	20230201	2100	6.90	20230726	4135	-45.71	20230201	2080	7.93	20220930	7.69	N	004770	500	183 억	1609051	N	N	9	N	N
160	20230803	100146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	5	2	0.22	170042460	76268	44.21	2240	2260	2210	2930	1580	2255	2229.54	4.62	-11094	2308	2281	2263	2236	2218	2272	2227	184	675	500	1620	5	1	34845011	787	15.59	1.08	12	0.22	145.00	2101.00	4135	20230201	-45.34	2080	20220930	8.65	4135	-45.34	20230201	2100	7.62	20230726	4135	-45.34	20230201	2080	8.65	20220930	7.69	N	004770	500	183 억	1609051	N	N	9	N	N
161	20230803	090147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2240	-15	5	-0.67	9675570	4318	2.50	2240	2255	2240	2930	1580	2255	2240.75	4.62	-510	2308	2281	2263	2236	2218	2272	2227	184	675	500	1620	5	1	34845011	781	15.45	1.07	12	0.01	145.00	2101.00	4135	20230201	-45.83	2080	20220930	7.69	4135	-45.83	20230201	2100	6.67	20230726	4135	-45.83	20230201	2080	7.69	20220930	7.69	N	004770	500	183 억	1609051	N	N	9	N	N
162	20230802	160147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	-25	5	-1.10	380929675	168009	85.37	2260	2290	2245	2960	1600	2280	2267.26	4.59	7841	2306	2292	2266	2252	2226	2300	2260	184	680	500	1640	5	1	34845011	786	15.55	1.07	12	0.48	145.00	2101.00	4135	20230201	-45.47	2080	20220930	8.41	4135	-45.47	20230201	2100	7.38	20230726	4135	-45.47	20230201	2080	8.41	20220930	7.71	N	004770	500	183 억	1601045	N	N	9	N	N
163	20230802	150148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	-20	5	-0.88	350338655	154422	78.46	2260	2290	2250	2960	1600	2280	2268.63	4.59	9919	2306	2292	2266	2252	2226	2300	2260	184	680	500	1640	5	1	34845011	787	15.59	1.08	12	0.44	145.00	2101.00	4135	20230201	-45.34	2080	20220930	8.65	4135	-45.34	20230201	2100	7.62	20230726	4135	-45.34	20230201	2080	8.65	20220930	7.71	N	004770	500	183 억	1601045	N	N	7	N	N
164	20230802	140149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	-15	5	-0.66	308499450	135865	69.03	2260	2290	2255	2960	1600	2280	2270.55	4.59	14163	2306	2292	2266	2252	2226	2300	2260	184	680	500	1640	5	1	34845011	789	15.62	1.08	12	0.39	145.00	2101.00	4135	20230201	-45.22	2080	20220930	8.89	4135	-45.22	20230201	2100	7.86	20230726	4135	-45.22	20230201	2080	8.89	20220930	7.71	N	004770	500	183 억	1601045	N	N	7	N	N
165	20230802	130147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2265	-15	5	-0.66	259604135	114234	58.04	2260	2290	2260	2960	1600	2280	2272.49	4.59	17271	2306	2292	2266	2252	2226	2300	2260	184	680	500	1640	5	1	34845011	789	15.62	1.08	12	0.33	145.00	2101.00	4135	20230201	-45.22	2080	20220930	8.89	4135	-45.22	20230201	2100	7.86	20230726	4135	-45.22	20230201	2080	8.89	20220930	7.71	N	004770	500	183 억	1601045	N	N	7	N	N
166	20230802	120147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2270	-10	5	-0.44	222261615	97752	49.67	2260	2290	2260	2960	1600	2280	2273.66	4.59	12873	2306	2292	2266	2252	2226	2300	2260	184	680	500	1640	5	1	34845011	791	15.66	1.08	12	0.28	145.00	2101.00	4135	20230201	-45.10	2080	20220930	9.13	4135	-45.10	20230201	2100	8.10	20230726	4135	-45.10	20230201	2080	9.13	20220930	7.71	N	004770	500	183 억	1601045	N	N	7	N	N
167	20230802	110146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2290	10	2	0.44	149401555	65723	33.39	2260	2290	2260	2960	1600	2280	2273.08	4.59	12084	2306	2292	2266	2252	2226	2300	2260	184	680	500	1640	5	1	34845011	798	15.79	1.09	12	0.19	145.00	2101.00	4135	20230201	-44.62	2080	20220930	10.10	4135	-44.62	20230201	2100	9.05	20230726	4135	-44.62	20230201	2080	10.10	20220930	7.71	N	004770	500	183 억	1601045	N	N	7	N	N
168	20230802	100147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	0	3	0.00	95979455	42330	21.51	2260	2285	2260	2960	1600	2280	2267.06	4.59	14706	2306	2292	2266	2252	2226	2300	2260	184	680	500	1640	5	1	34845011	794	15.72	1.09	12	0.12	145.00	2101.00	4135	20230201	-44.86	2080	20220930	9.62	4135	-44.86	20230201	2100	8.57	20230726	4135	-44.86	20230201	2080	9.62	20220930	7.71	N	004770	500	183 억	1601045	N	N	7	N	N
169	20230802	090148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2270	-10	5	-0.44	26558085	11736	5.96	2260	2270	2260	2960	1600	2280	2261.14	4.59	-541	2306	2292	2266	2252	2226	2300	2260	184	680	500	1640	5	1	34845011	791	15.66	1.08	12	0.03	145.00	2101.00	4135	20230201	-45.10	2080	20220930	9.13	4135	-45.10	20230201	2100	8.10	20230726	4135	-45.10	20230201	2080	9.13	20220930	7.71	N	004770	500	183 억	1601045	N	N	7	N	N
170	20230801	160147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	35	2	1.56	435687115	193302	124.81	2255	2280	2240	2915	1575	2245	2253.92	4.54	20404	2268	2256	2233	2221	2198	2262	2227	184	670	500	1610	5	1	34845011	794	15.72	1.09	12	0.55	145.00	2101.00	4135	20230201	-44.86	2080	20220930	9.62	4135	-44.86	20230201	2100	8.57	20230726	4135	-44.86	20230201	2080	9.62	20220930	8.14	N	004770	500	183 억	1580903	N	N	7	N	N
171	20230801	150145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	10	2	0.45	350912200	155942	100.68	2255	2270	2240	2915	1575	2245	2250.27	4.54	17345	2268	2256	2233	2221	2198	2262	2227	184	670	500	1610	5	1	34845011	786	15.55	1.07	12	0.45	145.00	2101.00	4135	20230201	-45.47	2080	20220930	8.41	4135	-45.47	20230201	2100	7.38	20230726	4135	-45.47	20230201	2080	8.41	20220930	8.14	N	004770	500	183 억	1580903	N	N	5	N	N
172	20230801	140149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	5	2	0.22	298933995	132898	85.81	2255	2270	2240	2915	1575	2245	2249.35	4.54	9376	2268	2256	2233	2221	2198	2262	2227	184	670	500	1610	5	1	34845011	784	15.52	1.07	12	0.38	145.00	2101.00	4135	20230201	-45.59	2080	20220930	8.17	4135	-45.59	20230201	2100	7.14	20230726	4135	-45.59	20230201	2080	8.17	20220930	8.14	N	004770	500	183 억	1580903	N	N	5	N	N
173	20230801	130147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2245	0	3	0.00	236882015	105268	67.97	2255	2270	2240	2915	1575	2245	2250.28	4.54	21418	2268	2256	2233	2221	2198	2262	2227	184	670	500	1610	5	1	34845011	782	15.48	1.07	12	0.30	145.00	2101.00	4135	20230201	-45.71	2080	20220930	7.93	4135	-45.71	20230201	2100	6.90	20230726	4135	-45.71	20230201	2080	7.93	20220930	8.14	N	004770	500	183 억	1580903	N	N	5	N	N
174	20230801	120147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	5	2	0.22	189617320	84265	54.41	2255	2270	2240	2915	1575	2245	2250.25	4.54	20282	2268	2256	2233	2221	2198	2262	2227	184	670	500	1610	5	1	34845011	784	15.52	1.07	12	0.24	145.00	2101.00	4135	20230201	-45.59	2080	20220930	8.17	4135	-45.59	20230201	2100	7.14	20230726	4135	-45.59	20230201	2080	8.17	20220930	8.14	N	004770	500	183 억	1580903	N	N	5	N	N
175	20230801	110146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2250	5	2	0.22	172591720	76692	49.52	2255	2270	2240	2915	1575	2245	2250.45	4.54	22135	2268	2256	2233	2221	2198	2262	2227	184	670	500	1610	5	1	34845011	784	15.52	1.07	12	0.22	145.00	2101.00	4135	20230201	-45.59	2080	20220930	8.17	4135	-45.59	20230201	2100	7.14	20230726	4135	-45.59	20230201	2080	8.17	20220930	8.14	N	004770	500	183 억	1580903	N	N	5	N	N
176	20230801	100147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2260	15	2	0.67	113556890	50385	32.53	2255	2270	2240	2915	1575	2245	2253.79	4.54	15937	2268	2256	2233	2221	2198	2262	2227	184	670	500	1610	5	1	34845011	787	15.59	1.08	12	0.14	145.00	2101.00	4135	20230201	-45.34	2080	20220930	8.65	4135	-45.34	20230201	2100	7.62	20230726	4135	-45.34	20230201	2080	8.65	20220930	8.14	N	004770	500	183 억	1580903	N	N	5	N	N
177	20230801	090146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2255	10	2	0.45	1858020	824	0.53	2255	2255	2255	2915	1575	2245	2255.00	4.54	-81	2268	2256	2233	2221	2198	2262	2227	184	670	500	1610	5	1	34845011	786	15.55	1.07	12	0.00	145.00	2101.00	4135	20230201	-45.47	2080	20220930	8.41	4135	-45.47	20230201	2100	7.38	20230726	4135	-45.47	20230201	2080	8.41	20220930	8.14	N	004770	500	183 억	1580903	N	N	5	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History