KissMeData/015260/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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
2	20230831	160318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1680	19	2	1.14	131756582	79257	54.32	1661	1698	1648	2155	1163	1661	1662.40	0.00	0	2926	1704	1682	1656	1634	1608	1693	1645	224	494	500	1120	1	1	44716645	751	-1.58	2.23	12	0.18	-1063.00	754.00	2640	20221017	-36.36	1450	20230217	15.86	2620	-35.88	20230502	1450	15.86	20230217	2640	-36.36	20221017	1450	15.86	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
3	20230831	150401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1677	16	2	0.96	127856953	76933	52.72	1661	1698	1648	2155	1163	1661	1661.93	0.00	0	2936	1704	1682	1656	1634	1608	1693	1645	224	494	500	1120	1	1	44716645	750	-1.58	2.22	12	0.17	-1063.00	754.00	2640	20221017	-36.48	1450	20230217	15.66	2620	-35.99	20230502	1450	15.66	20230217	2640	-36.48	20221017	1450	15.66	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
4	20230831	140419	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1675	14	2	0.84	123532572	74352	50.95	1661	1698	1648	2155	1163	1661	1661.46	0.00	0	2932	1704	1682	1656	1634	1608	1693	1645	224	494	500	1120	1	1	44716645	749	-1.58	2.22	12	0.17	-1063.00	754.00	2640	20221017	-36.55	1450	20230217	15.52	2620	-36.07	20230502	1450	15.52	20230217	2640	-36.55	20221017	1450	15.52	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
5	20230831	130410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1688	27	2	1.63	114890501	69201	47.42	1661	1690	1648	2155	1163	1661	1660.24	0.00	0	1928	1704	1682	1656	1634	1608	1693	1645	224	494	500	1120	1	1	44716645	755	-1.59	2.24	12	0.15	-1063.00	754.00	2640	20221017	-36.06	1450	20230217	16.41	2620	-35.57	20230502	1450	16.41	20230217	2640	-36.06	20221017	1450	16.41	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
6	20230831	120412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1683	22	2	1.32	83309612	50334	34.49	1661	1690	1648	2155	1163	1661	1655.14	0.00	0	-3935	1704	1682	1656	1634	1608	1693	1645	224	494	500	1120	1	1	44716645	753	-1.58	2.23	12	0.11	-1063.00	754.00	2640	20221017	-36.25	1450	20230217	16.07	2620	-35.76	20230502	1450	16.07	20230217	2640	-36.25	20221017	1450	16.07	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
7	20230831	110546	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1649	-12	5	-0.72	23445539	14161	9.70	1661	1667	1649	2155	1163	1661	1655.64	0.00	0	-7796	1704	1682	1656	1634	1608	1693	1645	224	494	500	1120	1	1	44716645	737	-1.55	2.19	12	0.03	-1063.00	754.00	2640	20221017	-37.54	1450	20230217	13.72	2620	-37.06	20230502	1450	13.72	20230217	2640	-37.54	20221017	1450	13.72	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
8	20230831	100441	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1655	-6	5	-0.36	14970824	9036	6.19	1661	1667	1650	2155	1163	1661	1656.80	0.00	0	-5010	1704	1682	1656	1634	1608	1693	1645	224	494	500	1120	1	1	44716645	740	-1.56	2.19	12	0.02	-1063.00	754.00	2640	20221017	-37.31	1450	20230217	14.14	2620	-36.83	20230502	1450	14.14	20230217	2640	-37.31	20221017	1450	14.14	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
9	20230831	090342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1661	0	3	0.00	1762720	1061	0.73	1661	1662	1661	2155	1163	1661	1661.38	0.00	0	-717	1704	1682	1656	1634	1608	1693	1645	224	494	500	1120	1	1	44716645	743	-1.56	2.20	12	0.00	-1063.00	754.00	2640	20221017	-37.08	1450	20230217	14.55	2620	-36.60	20230502	1450	14.55	20230217	2640	-37.08	20221017	1450	14.55	20230217	0.53	N	015260	500	223 억		0	N	N	1	N	00	N
10	20230830	160320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1661	7	2	0.42	241177389	145917	133.49	1654	1678	1630	2150	1158	1654	1652.84	0.00	0	33261	1697	1675	1657	1635	1617	1666	1626	224	496	500	1120	1	1	44716645	743	-1.56	2.20	12	0.33	-1063.00	754.00	2640	20221017	-37.08	1450	20230217	14.55	2620	-36.60	20230502	1450	14.55	20230217	2640	-37.08	20221017	1450	14.55	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
11	20230830	150352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1659	5	2	0.30	234655308	141990	129.90	1654	1678	1630	2150	1158	1654	1652.62	0.00	0	32263	1697	1675	1657	1635	1617	1666	1626	224	496	500	1120	1	1	44716645	742	-1.56	2.20	12	0.32	-1063.00	754.00	2640	20221017	-37.16	1450	20230217	14.41	2620	-36.68	20230502	1450	14.41	20230217	2640	-37.16	20221017	1450	14.41	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
12	20230830	140416	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1655	1	2	0.06	189490361	114714	104.95	1654	1678	1630	2150	1158	1654	1651.85	0.00	0	17522	1697	1675	1657	1635	1617	1666	1626	224	496	500	1120	1	1	44716645	740	-1.56	2.19	12	0.26	-1063.00	754.00	2640	20221017	-37.31	1450	20230217	14.14	2620	-36.83	20230502	1450	14.14	20230217	2640	-37.31	20221017	1450	14.14	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
13	20230830	130359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1652	-2	5	-0.12	145455484	88023	80.53	1654	1678	1630	2150	1158	1654	1652.47	0.00	0	15098	1697	1675	1657	1635	1617	1666	1626	224	496	500	1120	1	1	44716645	739	-1.55	2.19	12	0.20	-1063.00	754.00	2640	20221017	-37.42	1450	20230217	13.93	2620	-36.95	20230502	1450	13.93	20230217	2640	-37.42	20221017	1450	13.93	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
14	20230830	120407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1653	-1	5	-0.06	129165555	78147	71.49	1654	1678	1630	2150	1158	1654	1652.85	0.00	0	16213	1697	1675	1657	1635	1617	1666	1626	224	496	500	1120	1	1	44716645	739	-1.56	2.19	12	0.17	-1063.00	754.00	2640	20221017	-37.39	1450	20230217	14.00	2620	-36.91	20230502	1450	14.00	20230217	2640	-37.39	20221017	1450	14.00	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
15	20230830	110538	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1658	4	2	0.24	126891259	76771	70.23	1654	1678	1630	2150	1158	1654	1652.85	0.00	0	16760	1697	1675	1657	1635	1617	1666	1626	224	496	500	1120	1	1	44716645	741	-1.56	2.20	12	0.17	-1063.00	754.00	2640	20221017	-37.20	1450	20230217	14.34	2620	-36.72	20230502	1450	14.34	20230217	2640	-37.20	20221017	1450	14.34	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
16	20230830	100430	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1659	5	2	0.30	123305280	74601	68.25	1654	1678	1630	2150	1158	1654	1652.86	0.00	0	15088	1697	1675	1657	1635	1617	1666	1626	224	496	500	1120	1	1	44716645	742	-1.56	2.20	12	0.17	-1063.00	754.00	2640	20221017	-37.16	1450	20230217	14.41	2620	-36.68	20230502	1450	14.41	20230217	2640	-37.16	20221017	1450	14.41	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
17	20230830	090338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1635	-19	5	-1.15	3692096	2241	2.05	1654	1654	1635	2150	1158	1654	1647.52	0.00	0	-1024	1697	1675	1657	1635	1617	1666	1626	224	496	500	1120	1	1	44716645	731	-1.54	2.17	12	0.01	-1063.00	754.00	2640	20221017	-38.07	1450	20230217	12.76	2620	-37.60	20230502	1450	12.76	20230217	2640	-38.07	20221017	1450	12.76	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
18	20230829	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1654	-6	5	-0.36	175179334	105943	103.26	1660	1679	1639	2155	1162	1660	1653.52	0.00	0	-14584	1764	1712	1685	1633	1606	1698	1619	224	495	500	1120	1	1	44716645	740	-1.56	2.19	12	0.24	-1063.00	754.00	2640	20221017	-37.35	1450	20230217	14.07	2620	-36.87	20230502	1450	14.07	20230217	2640	-37.35	20221017	1450	14.07	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
19	20230829	150354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1641	-19	5	-1.14	153653378	92848	90.49	1660	1679	1640	2155	1162	1660	1654.89	0.00	0	-10077	1764	1712	1685	1633	1606	1698	1619	224	495	500	1120	1	1	44716645	734	-1.54	2.18	12	0.21	-1063.00	754.00	2640	20221017	-37.84	1450	20230217	13.17	2620	-37.37	20230502	1450	13.17	20230217	2640	-37.84	20221017	1450	13.17	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
20	20230829	140421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1644	-16	5	-0.96	141021788	85155	83.00	1660	1679	1642	2155	1162	1660	1656.06	0.00	0	-9012	1764	1712	1685	1633	1606	1698	1619	224	495	500	1120	1	1	44716645	735	-1.55	2.18	12	0.19	-1063.00	754.00	2640	20221017	-37.73	1450	20230217	13.38	2620	-37.25	20230502	1450	13.38	20230217	2640	-37.73	20221017	1450	13.38	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
21	20230829	130403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1657	-3	5	-0.18	134475934	81176	79.12	1660	1679	1642	2155	1162	1660	1656.60	0.00	0	-6805	1764	1712	1685	1633	1606	1698	1619	224	495	500	1120	1	1	44716645	741	-1.56	2.20	12	0.18	-1063.00	754.00	2640	20221017	-37.23	1450	20230217	14.28	2620	-36.76	20230502	1450	14.28	20230217	2640	-37.23	20221017	1450	14.28	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
22	20230829	120414	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1657	-3	5	-0.18	111422108	67203	65.50	1660	1679	1648	2155	1162	1660	1657.99	0.00	0	-6817	1764	1712	1685	1633	1606	1698	1619	224	495	500	1120	1	1	44716645	741	-1.56	2.20	12	0.15	-1063.00	754.00	2640	20221017	-37.23	1450	20230217	14.28	2620	-36.76	20230502	1450	14.28	20230217	2640	-37.23	20221017	1450	14.28	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
23	20230829	110622	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1660	0	3	0.00	74218926	44704	43.57	1660	1679	1655	2155	1162	1660	1660.23	0.00	0	-3868	1764	1712	1685	1633	1606	1698	1619	224	495	500	1120	1	1	44716645	742	-1.56	2.20	12	0.10	-1063.00	754.00	2640	20221017	-37.12	1450	20230217	14.48	2620	-36.64	20230502	1450	14.48	20230217	2640	-37.12	20221017	1450	14.48	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
24	20230829	100441	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1663	3	2	0.18	10838853	6510	6.34	1660	1679	1660	2155	1162	1660	1664.95	0.00	0	-1866	1764	1712	1685	1633	1606	1698	1619	224	495	500	1120	1	1	44716645	744	-1.56	2.21	12	0.01	-1063.00	754.00	2640	20221017	-37.01	1450	20230217	14.69	2620	-36.53	20230502	1450	14.69	20230217	2640	-37.01	20221017	1450	14.69	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
25	20230829	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1660	0	3	0.00	3277059	1974	1.92	1660	1663	1660	2155	1162	1660	1660.11	0.00	0	-382	1764	1712	1685	1633	1606	1698	1619	224	495	500	1120	1	1	44716645	742	-1.56	2.20	12	0.00	-1063.00	754.00	2640	20221017	-37.12	1450	20230217	14.48	2620	-36.64	20230502	1450	14.48	20230217	2640	-37.12	20221017	1450	14.48	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
26	20230828	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1660	-33	5	-1.95	171438067	101874	271.73	1693	1737	1658	2200	1186	1693	1682.99	0.00	0	-9404	1739	1715	1697	1673	1655	1707	1665	224	507	500	1150	1	1	44716645	742	-1.56	2.20	12	0.23	-1063.00	754.00	2640	20221017	-37.12	1450	20230217	14.48	2620	-36.64	20230502	1450	14.48	20230217	2640	-37.12	20221017	1450	14.48	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
27	20230828	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1661	-32	5	-1.89	136583123	80904	215.80	1693	1737	1660	2200	1186	1693	1688.21	0.00	0	-1644	1739	1715	1697	1673	1655	1707	1665	224	507	500	1150	1	1	44716645	743	-1.56	2.20	12	0.18	-1063.00	754.00	2640	20221017	-37.08	1450	20230217	14.55	2620	-36.60	20230502	1450	14.55	20230217	2640	-37.08	20221017	1450	14.55	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
28	20230828	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1680	-13	5	-0.77	110992555	65594	174.96	1693	1737	1672	2200	1186	1693	1692.11	0.00	0	3491	1739	1715	1697	1673	1655	1707	1665	224	507	500	1150	1	1	44716645	751	-1.58	2.23	12	0.15	-1063.00	754.00	2640	20221017	-36.36	1450	20230217	15.86	2620	-35.88	20230502	1450	15.86	20230217	2640	-36.36	20221017	1450	15.86	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
29	20230828	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1689	-4	5	-0.24	88667735	52292	139.48	1693	1737	1675	2200	1186	1693	1695.63	0.00	0	5891	1739	1715	1697	1673	1655	1707	1665	224	507	500	1150	1	1	44716645	755	-1.59	2.24	12	0.12	-1063.00	754.00	2640	20221017	-36.02	1450	20230217	16.48	2620	-35.53	20230502	1450	16.48	20230217	2640	-36.02	20221017	1450	16.48	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
30	20230828	120313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1690	-3	5	-0.18	83759459	49376	131.70	1693	1737	1675	2200	1186	1693	1696.36	0.00	0	5318	1739	1715	1697	1673	1655	1707	1665	224	507	500	1150	1	1	44716645	756	-1.59	2.24	12	0.11	-1063.00	754.00	2640	20221017	-35.98	1450	20230217	16.55	2620	-35.50	20230502	1450	16.55	20230217	2640	-35.98	20221017	1450	16.55	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
31	20230828	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1695	2	2	0.12	49793687	29246	78.01	1693	1737	1687	2200	1186	1693	1702.58	0.00	0	-1239	1739	1715	1697	1673	1655	1707	1665	224	507	500	1150	1	1	44716645	758	-1.59	2.25	12	0.07	-1063.00	754.00	2640	20221017	-35.80	1450	20230217	16.90	2620	-35.31	20230502	1450	16.90	20230217	2640	-35.80	20221017	1450	16.90	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
32	20230828	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1708	15	2	0.89	15640126	9123	24.33	1693	1737	1687	2200	1186	1693	1714.36	0.00	0	-2702	1739	1715	1697	1673	1655	1707	1665	224	507	500	1150	1	1	44716645	764	-1.61	2.27	12	0.02	-1063.00	754.00	2640	20221017	-35.30	1450	20230217	17.79	2620	-34.81	20230502	1450	17.79	20230217	2640	-35.30	20221017	1450	17.79	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
33	20230828	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1700	7	2	0.41	3696827	2184	5.83	1693	1700	1687	2200	1186	1693	1692.69	0.00	0	-288	1739	1715	1697	1673	1655	1707	1665	224	507	500	1150	1	1	44716645	760	-1.60	2.25	12	0.00	-1063.00	754.00	2640	20221017	-35.61	1450	20230217	17.24	2620	-35.11	20230502	1450	17.24	20230217	2640	-35.61	20221017	1450	17.24	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
34	20230825	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1693	-2	5	-0.12	63608053	37485	119.36	1695	1721	1679	2200	1187	1695	1696.89	0.00	0	-4032	1737	1715	1695	1673	1653	1727	1685	224	505	500	1150	1	1	44716645	757	-1.59	2.25	12	0.08	-1063.00	754.00	2640	20221017	-35.87	1450	20230217	16.76	2620	-35.38	20230502	1450	16.76	20230217	2640	-35.87	20221017	1450	16.76	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
35	20230825	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1693	-2	5	-0.12	61366599	36160	115.14	1695	1721	1679	2200	1187	1695	1697.09	0.00	0	-3437	1737	1715	1695	1673	1653	1727	1685	224	505	500	1150	1	1	44716645	757	-1.59	2.25	12	0.08	-1063.00	754.00	2640	20221017	-35.87	1450	20230217	16.76	2620	-35.38	20230502	1450	16.76	20230217	2640	-35.87	20221017	1450	16.76	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
36	20230825	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1692	-3	5	-0.18	49698696	29256	93.16	1695	1721	1679	2200	1187	1695	1698.75	0.00	0	-2566	1737	1715	1695	1673	1653	1727	1685	224	505	500	1150	1	1	44716645	757	-1.59	2.24	12	0.07	-1063.00	754.00	2640	20221017	-35.91	1450	20230217	16.69	2620	-35.42	20230502	1450	16.69	20230217	2640	-35.91	20221017	1450	16.69	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
37	20230825	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1713	18	2	1.06	38588164	22706	72.30	1695	1721	1679	2200	1187	1695	1699.47	0.00	0	-3565	1737	1715	1695	1673	1653	1727	1685	224	505	500	1150	1	1	44716645	766	-1.61	2.27	12	0.05	-1063.00	754.00	2640	20221017	-35.11	1450	20230217	18.14	2620	-34.62	20230502	1450	18.14	20230217	2640	-35.11	20221017	1450	18.14	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
38	20230825	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1703	8	2	0.47	28573143	16833	53.60	1695	1721	1679	2200	1187	1695	1697.45	0.00	0	-3290	1737	1715	1695	1673	1653	1727	1685	224	505	500	1150	1	1	44716645	762	-1.60	2.26	12	0.04	-1063.00	754.00	2640	20221017	-35.49	1450	20230217	17.45	2620	-35.00	20230502	1450	17.45	20230217	2640	-35.49	20221017	1450	17.45	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
39	20230825	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1697	2	2	0.12	25039796	14755	46.98	1695	1721	1679	2200	1187	1695	1697.04	0.00	0	-3288	1737	1715	1695	1673	1653	1727	1685	224	505	500	1150	1	1	44716645	759	-1.60	2.25	12	0.03	-1063.00	754.00	2640	20221017	-35.72	1450	20230217	17.03	2620	-35.23	20230502	1450	17.03	20230217	2640	-35.72	20221017	1450	17.03	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
40	20230825	100310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1700	5	2	0.29	21508877	12671	40.35	1695	1721	1679	2200	1187	1695	1697.49	0.00	0	-3250	1737	1715	1695	1673	1653	1727	1685	224	505	500	1150	1	1	44716645	760	-1.60	2.25	12	0.03	-1063.00	754.00	2640	20221017	-35.61	1450	20230217	17.24	2620	-35.11	20230502	1450	17.24	20230217	2640	-35.61	20221017	1450	17.24	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
41	20230825	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1679	-16	5	-0.94	377057	223	0.71	1695	1695	1679	2200	1187	1695	1690.84	0.00	0	11	1737	1715	1695	1673	1653	1727	1685	224	505	500	1150	1	1	44716645	751	-1.58	2.23	12	0.00	-1063.00	754.00	2640	20221017	-36.40	1450	20230217	15.79	2620	-35.92	20230502	1450	15.79	20230217	2640	-36.40	20221017	1450	15.79	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
42	20230824	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1695	15	2	0.89	52651691	31095	23.26	1680	1717	1675	2180	1176	1680	1693.25	0.00	0	-3311	1747	1713	1694	1660	1641	1704	1651	224	500	500	1140	1	1	44716645	758	-1.59	2.25	12	0.07	-1063.00	754.00	2640	20221017	-35.80	1450	20230217	16.90	2620	-35.31	20230502	1450	16.90	20230217	2640	-35.80	20221017	1450	16.90	20230217	0.52	N	015260	500	223 억		0	N	N	1	N	00	N
43	20230824	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1694	14	2	0.83	46367114	27386	20.48	1680	1717	1675	2180	1176	1680	1693.10	0.00	0	-1199	1747	1713	1694	1660	1641	1704	1651	224	500	500	1140	1	1	44716645	757	-1.59	2.25	12	0.06	-1063.00	754.00	2640	20221017	-35.83	1450	20230217	16.83	2620	-35.34	20230502	1450	16.83	20230217	2640	-35.83	20221017	1450	16.83	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
44	20230824	140308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1705	25	2	1.49	42242528	24948	18.66	1680	1717	1675	2180	1176	1680	1693.22	0.00	0	-1223	1747	1713	1694	1660	1641	1704	1651	224	500	500	1140	1	1	44716645	762	-1.60	2.26	12	0.06	-1063.00	754.00	2640	20221017	-35.42	1450	20230217	17.59	2620	-34.92	20230502	1450	17.59	20230217	2640	-35.42	20221017	1450	17.59	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
45	20230824	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1708	28	2	1.67	37367484	22074	16.51	1680	1717	1675	2180	1176	1680	1692.83	0.00	0	-2018	1747	1713	1694	1660	1641	1704	1651	224	500	500	1140	1	1	44716645	764	-1.61	2.27	12	0.05	-1063.00	754.00	2640	20221017	-35.30	1450	20230217	17.79	2620	-34.81	20230502	1450	17.79	20230217	2640	-35.30	20221017	1450	17.79	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
46	20230824	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1704	24	2	1.43	31181614	18433	13.79	1680	1717	1675	2180	1176	1680	1691.62	0.00	0	-1651	1747	1713	1694	1660	1641	1704	1651	224	500	500	1140	1	1	44716645	762	-1.60	2.26	12	0.04	-1063.00	754.00	2640	20221017	-35.45	1450	20230217	17.52	2620	-34.96	20230502	1450	17.52	20230217	2640	-35.45	20221017	1450	17.52	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
47	20230824	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1695	15	2	0.89	29972813	17725	13.26	1680	1717	1675	2180	1176	1680	1690.99	0.00	0	-1354	1747	1713	1694	1660	1641	1704	1651	224	500	500	1140	1	1	44716645	758	-1.59	2.25	12	0.04	-1063.00	754.00	2640	20221017	-35.80	1450	20230217	16.90	2620	-35.31	20230502	1450	16.90	20230217	2640	-35.80	20221017	1450	16.90	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
48	20230824	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1717	37	2	2.20	21426228	12691	9.49	1680	1717	1675	2180	1176	1680	1688.30	0.00	0	-1222	1747	1713	1694	1660	1641	1704	1651	224	500	500	1140	1	1	44716645	768	-1.62	2.28	12	0.03	-1063.00	754.00	2640	20221017	-34.96	1450	20230217	18.41	2620	-34.47	20230502	1450	18.41	20230217	2640	-34.96	20221017	1450	18.41	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
49	20230824	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1675	-5	5	-0.30	1481428	882	0.66	1680	1689	1675	2180	1176	1680	1679.62	0.00	0	-735	1747	1713	1694	1660	1641	1704	1651	224	500	500	1140	1	1	44716645	749	-1.58	2.22	12	0.00	-1063.00	754.00	2640	20221017	-36.55	1450	20230217	15.52	2620	-36.07	20230502	1450	15.52	20230217	2640	-36.55	20221017	1450	15.52	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
50	20230823	160307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1680	-48	5	-2.78	225887112	133704	36.16	1728	1728	1675	2245	1210	1728	1689.46	0.00	0	-7932	1914	1821	1767	1674	1620	1794	1647	224	517	500	1170	1	1	44716645	751	-1.58	2.23	12	0.30	-1063.00	754.00	2640	20221017	-36.36	1450	20230217	15.86	2620	-35.88	20230502	1450	15.86	20230217	2640	-36.36	20221017	1450	15.86	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
51	20230823	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1683	-45	5	-2.60	201603241	119242	32.25	1728	1728	1679	2245	1210	1728	1690.71	0.00	0	-7124	1914	1821	1767	1674	1620	1794	1647	224	517	500	1170	1	1	44716645	753	-1.58	2.23	12	0.27	-1063.00	754.00	2640	20221017	-36.25	1450	20230217	16.07	2620	-35.76	20230502	1450	16.07	20230217	2640	-36.25	20221017	1450	16.07	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
52	20230823	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1683	-45	5	-2.60	167005022	98685	26.69	1728	1728	1679	2245	1210	1728	1692.30	0.00	0	-2807	1914	1821	1767	1674	1620	1794	1647	224	517	500	1170	1	1	44716645	753	-1.58	2.23	12	0.22	-1063.00	754.00	2640	20221017	-36.25	1450	20230217	16.07	2620	-35.76	20230502	1450	16.07	20230217	2640	-36.25	20221017	1450	16.07	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
53	20230823	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1704	-24	5	-1.39	135420161	80033	21.64	1728	1728	1679	2245	1210	1728	1692.05	0.00	0	4861	1914	1821	1767	1674	1620	1794	1647	224	517	500	1170	1	1	44716645	762	-1.60	2.26	12	0.18	-1063.00	754.00	2640	20221017	-35.45	1450	20230217	17.52	2620	-34.96	20230502	1450	17.52	20230217	2640	-35.45	20221017	1450	17.52	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
54	20230823	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1697	-31	5	-1.79	130863434	77349	20.92	1728	1728	1679	2245	1210	1728	1691.86	0.00	0	4803	1914	1821	1767	1674	1620	1794	1647	224	517	500	1170	1	1	44716645	759	-1.60	2.25	12	0.17	-1063.00	754.00	2640	20221017	-35.72	1450	20230217	17.03	2620	-35.23	20230502	1450	17.03	20230217	2640	-35.72	20221017	1450	17.03	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
55	20230823	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1689	-39	5	-2.26	112319314	66376	17.95	1728	1728	1679	2245	1210	1728	1692.17	0.00	0	10381	1914	1821	1767	1674	1620	1794	1647	224	517	500	1170	1	1	44716645	755	-1.59	2.24	12	0.15	-1063.00	754.00	2640	20221017	-36.02	1450	20230217	16.48	2620	-35.53	20230502	1450	16.48	20230217	2640	-36.02	20221017	1450	16.48	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
56	20230823	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1679	-49	5	-2.84	87977462	52061	14.08	1728	1728	1679	2245	1210	1728	1689.89	0.00	0	4347	1914	1821	1767	1674	1620	1794	1647	224	517	500	1170	1	1	44716645	751	-1.58	2.23	12	0.12	-1063.00	754.00	2640	20221017	-36.40	1450	20230217	15.79	2620	-35.92	20230502	1450	15.79	20230217	2640	-36.40	20221017	1450	15.79	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
57	20230823	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1698	-30	5	-1.74	10585898	6217	1.68	1728	1728	1695	2245	1210	1728	1702.73	0.00	0	826	1914	1821	1767	1674	1620	1794	1647	224	517	500	1170	1	1	44716645	759	-1.60	2.25	12	0.01	-1063.00	754.00	2640	20221017	-35.68	1450	20230217	17.10	2620	-35.19	20230502	1450	17.10	20230217	2640	-35.68	20221017	1450	17.10	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
58	20230822	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1728	-25	5	-1.43	652587676	368963	86.10	1765	1860	1713	2275	1228	1753	1769.56	0.00	0	-48624	1913	1832	1787	1706	1661	1810	1684	224	522	500	1190	1	1	44716645	773	-1.63	2.29	12	0.83	-1063.00	754.00	2640	20221017	-34.55	1450	20230217	19.17	2620	-34.05	20230502	1450	19.17	20230217	2640	-34.55	20221017	1450	19.17	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
59	20230822	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1723	-30	5	-1.71	566423601	318921	74.42	1765	1860	1721	2275	1228	1753	1776.06	0.00	0	-44464	1913	1832	1787	1706	1661	1810	1684	224	522	500	1190	1	1	44716645	770	-1.62	2.29	12	0.71	-1063.00	754.00	2640	20221017	-34.73	1450	20230217	18.83	2620	-34.24	20230502	1450	18.83	20230217	2640	-34.73	20221017	1450	18.83	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
60	20230822	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1721	-32	5	-1.83	142205299	81086	18.92	1765	1815	1721	2275	1228	1753	1753.76	0.00	0	-28169	1913	1832	1787	1706	1661	1810	1684	224	522	500	1190	1	1	44716645	770	-1.62	2.28	12	0.18	-1063.00	754.00	2640	20221017	-34.81	1450	20230217	18.69	2620	-34.31	20230502	1450	18.69	20230217	2640	-34.81	20221017	1450	18.69	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
61	20230822	130306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1728	-25	5	-1.43	122369277	69586	16.24	1765	1815	1724	2275	1228	1753	1758.53	0.00	0	-23741	1913	1832	1787	1706	1661	1810	1684	224	522	500	1190	1	1	44716645	773	-1.63	2.29	12	0.16	-1063.00	754.00	2640	20221017	-34.55	1450	20230217	19.17	2620	-34.05	20230502	1450	19.17	20230217	2640	-34.55	20221017	1450	19.17	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
62	20230822	120302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1735	-18	5	-1.03	112024331	63610	14.84	1765	1815	1724	2275	1228	1753	1761.11	0.00	0	-19636	1913	1832	1787	1706	1661	1810	1684	224	522	500	1190	1	1	44716645	776	-1.63	2.30	12	0.14	-1063.00	754.00	2640	20221017	-34.28	1450	20230217	19.66	2620	-33.78	20230502	1450	19.66	20230217	2640	-34.28	20221017	1450	19.66	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
63	20230822	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1749	-4	5	-0.23	106624442	60500	14.12	1765	1815	1724	2275	1228	1753	1762.39	0.00	0	-17127	1913	1832	1787	1706	1661	1810	1684	224	522	500	1190	1	1	44716645	782	-1.65	2.32	12	0.14	-1063.00	754.00	2640	20221017	-33.75	1450	20230217	20.62	2620	-33.24	20230502	1450	20.62	20230217	2640	-33.75	20221017	1450	20.62	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
64	20230822	100304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1735	-18	5	-1.03	97035797	54977	12.83	1765	1815	1724	2275	1228	1753	1765.03	0.00	0	-15293	1913	1832	1787	1706	1661	1810	1684	224	522	500	1190	1	1	44716645	776	-1.63	2.30	12	0.12	-1063.00	754.00	2640	20221017	-34.28	1450	20230217	19.66	2620	-33.78	20230502	1450	19.66	20230217	2640	-34.28	20221017	1450	19.66	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
65	20230822	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1806	53	2	3.02	12001504	6676	1.56	1765	1815	1765	2275	1228	1753	1797.71	0.00	0	-4245	1913	1832	1787	1706	1661	1810	1684	224	522	500	1190	1	1	44716645	808	-1.70	2.40	12	0.01	-1063.00	754.00	2640	20221017	-31.59	1450	20230217	24.55	2620	-31.07	20230502	1450	24.55	20230217	2640	-31.59	20221017	1450	24.55	20230217	0.51	N	015260	500	223 억		0	N	N	0	N	00	N
66	20230821	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1753	-44	5	-2.45	764339016	428528	126.89	1821	1868	1742	2335	1258	1797	1783.61	0.00	0	-50772	1915	1856	1766	1707	1617	1885	1736	224	538	500	1220	1	1	44716645	784	-1.65	2.32	12	0.96	-1063.00	754.00	2640	20221017	-33.60	1450	20230217	20.90	2620	-33.09	20230502	1450	20.90	20230217	2640	-33.60	20221017	1450	20.90	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
67	20230821	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1743	-54	5	-3.01	751599307	421289	124.75	1821	1868	1742	2335	1258	1797	1784.02	0.00	0	-46621	1915	1856	1766	1707	1617	1885	1736	224	538	500	1220	1	1	44716645	779	-1.64	2.31	12	0.94	-1063.00	754.00	2640	20221017	-33.98	1450	20230217	20.21	2620	-33.47	20230502	1450	20.21	20230217	2640	-33.98	20221017	1450	20.21	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
68	20230821	140307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1755	-42	5	-2.34	673820756	376807	111.58	1821	1868	1742	2335	1258	1797	1788.22	0.00	0	-20513	1915	1856	1766	1707	1617	1885	1736	224	538	500	1220	1	1	44716645	785	-1.65	2.33	12	0.84	-1063.00	754.00	2640	20221017	-33.52	1450	20230217	21.03	2620	-33.02	20230502	1450	21.03	20230217	2640	-33.52	20221017	1450	21.03	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
69	20230821	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1751	-46	5	-2.56	639155032	356949	105.70	1821	1868	1744	2335	1258	1797	1790.59	0.00	0	-14822	1915	1856	1766	1707	1617	1885	1736	224	538	500	1220	1	1	44716645	783	-1.65	2.32	12	0.80	-1063.00	754.00	2640	20221017	-33.67	1450	20230217	20.76	2620	-33.17	20230502	1450	20.76	20230217	2640	-33.67	20221017	1450	20.76	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
70	20230821	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1760	-37	5	-2.06	593933265	331202	98.07	1821	1868	1744	2335	1258	1797	1793.26	0.00	0	-8429	1915	1856	1766	1707	1617	1885	1736	224	538	500	1220	1	1	44716645	787	-1.66	2.33	12	0.74	-1063.00	754.00	2640	20221017	-33.33	1450	20230217	21.38	2620	-32.82	20230502	1450	21.38	20230217	2640	-33.33	20221017	1450	21.38	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
71	20230821	110307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1767	-30	5	-1.67	569618109	317444	94.00	1821	1868	1744	2335	1258	1797	1794.38	0.00	0	-1608	1915	1856	1766	1707	1617	1885	1736	224	538	500	1220	1	1	44716645	790	-1.66	2.34	12	0.71	-1063.00	754.00	2640	20221017	-33.07	1450	20230217	21.86	2620	-32.56	20230502	1450	21.86	20230217	2640	-33.07	20221017	1450	21.86	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
72	20230821	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1790	-7	5	-0.39	490324739	272367	80.65	1821	1868	1744	2335	1258	1797	1800.24	0.00	0	9459	1915	1856	1766	1707	1617	1885	1736	224	538	500	1220	1	1	44716645	800	-1.68	2.37	12	0.61	-1063.00	754.00	2640	20221017	-32.20	1450	20230217	23.45	2620	-31.68	20230502	1450	23.45	20230217	2640	-32.20	20221017	1450	23.45	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
73	20230821	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1805	8	2	0.45	34771062	19253	5.70	1821	1825	1781	2335	1258	1797	1806.39	0.00	0	-10569	1915	1856	1766	1707	1617	1885	1736	224	538	500	1220	1	1	44716645	807	-1.70	2.39	12	0.04	-1063.00	754.00	2640	20221017	-31.63	1450	20230217	24.48	2620	-31.11	20230502	1450	24.48	20230217	2640	-31.63	20221017	1450	24.48	20230217	0.52	N	015260	500	223 억		0	N	N	0	N	00	N
74	20230818	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1797	66	2	3.81	589142565	336397	48.70	1733	1825	1676	2250	1212	1731	1751.25	0.00	0	7330	1903	1816	1703	1616	1503	1860	1660	224	519	500	1170	1	1	44716645	804	-1.69	2.38	12	0.75	-1063.00	754.00	2640	20221017	-31.93	1450	20230217	23.93	2620	-31.41	20230502	1450	23.93	20230217	2640	-31.93	20221017	1450	23.93	20230217	0.51	N	015260	500	223 억		0	N	N	1	N	00	N
75	20230818	150304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1788	57	2	3.29	509297465	291680	42.23	1733	1825	1676	2250	1212	1731	1746.08	0.00	0	8885	1903	1816	1703	1616	1503	1860	1660	224	519	500	1170	1	1	44716645	800	-1.68	2.37	12	0.65	-1063.00	754.00	2640	20221017	-32.27	1450	20230217	23.31	2620	-31.76	20230502	1450	23.31	20230217	2640	-32.27	20221017	1450	23.31	20230217	0.51	N	015260	500	223 억		0	N	N	1	N	00	N
76	20230818	140306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1762	31	2	1.79	271664179	158867	23.00	1733	1792	1676	2250	1212	1731	1710.01	0.00	0	-28272	1903	1816	1703	1616	1503	1860	1660	224	519	500	1170	1	1	44716645	788	-1.66	2.34	12	0.36	-1063.00	754.00	2640	20221017	-33.26	1450	20230217	21.52	2620	-32.75	20230502	1450	21.52	20230217	2640	-33.26	20221017	1450	21.52	20230217	0.51	N	015260	500	223 억		0	N	N	1	N	00	N
77	20230818	130303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1732	1	2	0.06	191110743	112709	16.32	1733	1792	1676	2250	1212	1731	1695.61	0.00	0	-23880	1903	1816	1703	1616	1503	1860	1660	224	519	500	1170	1	1	44716645	774	-1.63	2.30	12	0.25	-1063.00	754.00	2640	20221017	-34.39	1450	20230217	19.45	2620	-33.89	20230502	1450	19.45	20230217	2640	-34.39	20221017	1450	19.45	20230217	0.51	N	015260	500	223 억		0	N	N	1	N	00	N
78	20230818	120312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1687	-44	5	-2.54	177161883	104475	15.12	1733	1792	1676	2250	1212	1731	1695.73	0.00	0	-24079	1903	1816	1703	1616	1503	1860	1660	224	519	500	1170	1	1	44716645	754	-1.59	2.24	12	0.23	-1063.00	754.00	2640	20221017	-36.10	1450	20230217	16.34	2620	-35.61	20230502	1450	16.34	20230217	2640	-36.10	20221017	1450	16.34	20230217	0.51	N	015260	500	223 억		0	N	N	1	N	00	N
79	20230818	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1678	-53	5	-3.06	169002571	99618	14.42	1733	1792	1676	2250	1212	1731	1696.51	0.00	0	-20541	1903	1816	1703	1616	1503	1860	1660	224	519	500	1170	1	1	44716645	750	-1.58	2.23	12	0.22	-1063.00	754.00	2640	20221017	-36.44	1450	20230217	15.72	2620	-35.95	20230502	1450	15.72	20230217	2640	-36.44	20221017	1450	15.72	20230217	0.51	N	015260	500	223 억		0	N	N	1	N	00	N
80	20230818	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1693	-38	5	-2.20	127122308	74709	10.82	1733	1792	1680	2250	1212	1731	1701.57	0.00	0	-13005	1903	1816	1703	1616	1503	1860	1660	224	519	500	1170	1	1	44716645	757	-1.59	2.25	12	0.17	-1063.00	754.00	2640	20221017	-35.87	1450	20230217	16.76	2620	-35.38	20230502	1450	16.76	20230217	2640	-35.87	20221017	1450	16.76	20230217	0.51	N	015260	500	223 억		0	N	N	1	N	00	N
81	20230818	090306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1740	9	2	0.52	18670922	10702	1.55	1733	1792	1721	2250	1212	1731	1744.62	0.00	0	-3864	1903	1816	1703	1616	1503	1860	1660	224	519	500	1170	1	1	44716645	778	-1.64	2.31	12	0.02	-1063.00	754.00	2640	20221017	-34.09	1450	20230217	20.00	2620	-33.59	20230502	1450	20.00	20230217	2640	-34.09	20221017	1450	20.00	20230217	0.51	N	015260	500	223 억		0	N	N	1	N	00	N
82	20230817	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1731	107	2	6.59	1189401903	690031	674.75	1620	1790	1590	2110	1137	1624	1723.69	0.00	0	78094	1654	1639	1616	1601	1578	1627	1589	224	486	500	1100	1	1	44716645	774	-1.63	2.30	12	1.54	-1063.00	754.00	2640	20221017	-34.43	1450	20230217	19.38	2620	-33.93	20230502	1450	19.38	20230217	2640	-34.43	20221017	1450	19.38	20230217	0.51	N	015260	500	223 억		0	N	N	1	N	00	N
83	20230817	150309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1753	129	2	7.94	1113934841	646501	632.18	1620	1790	1590	2110	1137	1624	1723.02	0.00	0	69625	1654	1639	1616	1601	1578	1627	1589	224	486	500	1100	1	1	44716645	784	-1.65	2.32	12	1.45	-1063.00	754.00	2640	20221017	-33.60	1450	20230217	20.90	2620	-33.09	20230502	1450	20.90	20230217	2640	-33.60	20221017	1450	20.90	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
84	20230817	140305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1727	103	2	6.34	940965303	547123	535.01	1620	1790	1590	2110	1137	1624	1719.84	0.00	0	31963	1654	1639	1616	1601	1578	1627	1589	224	486	500	1100	1	1	44716645	772	-1.62	2.29	12	1.22	-1063.00	754.00	2640	20221017	-34.58	1450	20230217	19.10	2620	-34.08	20230502	1450	19.10	20230217	2640	-34.58	20221017	1450	19.10	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
85	20230817	130304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1724	100	2	6.16	246843701	148762	145.47	1620	1749	1590	2110	1137	1624	1659.32	0.00	0	-6237	1654	1639	1616	1601	1578	1627	1589	224	486	500	1100	1	1	44716645	771	-1.62	2.29	12	0.33	-1063.00	754.00	2640	20221017	-34.70	1450	20230217	18.90	2620	-34.20	20230502	1450	18.90	20230217	2640	-34.70	20221017	1450	18.90	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
86	20230817	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1660	36	2	2.22	84805697	52700	51.53	1620	1662	1590	2110	1137	1624	1609.22	0.00	0	-8198	1654	1639	1616	1601	1578	1627	1589	224	486	500	1100	1	1	44716645	742	-1.56	2.20	12	0.12	-1063.00	754.00	2640	20221017	-37.12	1450	20230217	14.48	2620	-36.64	20230502	1450	14.48	20230217	2640	-37.12	20221017	1450	14.48	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
87	20230817	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1614	-10	5	-0.62	67427634	42064	41.13	1620	1632	1590	2110	1137	1624	1602.98	0.00	0	-8993	1654	1639	1616	1601	1578	1627	1589	224	486	500	1100	1	1	44716645	722	-1.52	2.14	12	0.09	-1063.00	754.00	2640	20221017	-38.86	1450	20230217	11.31	2620	-38.40	20230502	1450	11.31	20230217	2640	-38.86	20221017	1450	11.31	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
88	20230817	100305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1591	-33	5	-2.03	44125778	27460	26.85	1620	1632	1590	2110	1137	1624	1606.91	0.00	0	-4919	1654	1639	1616	1601	1578	1627	1589	224	486	500	1100	1	1	44716645	711	-1.50	2.11	12	0.06	-1063.00	754.00	2640	20221017	-39.73	1450	20230217	9.72	2620	-39.27	20230502	1450	9.72	20230217	2640	-39.73	20221017	1450	9.72	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
89	20230817	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1610	-14	5	-0.86	20876146	12905	12.62	1620	1632	1610	2110	1137	1624	1617.68	0.00	0	-3240	1654	1639	1616	1601	1578	1627	1589	224	486	500	1100	1	1	44716645	720	-1.51	2.14	12	0.03	-1063.00	754.00	2640	20221017	-39.02	1450	20230217	11.03	2620	-38.55	20230502	1450	11.03	20230217	2640	-39.02	20221017	1450	11.03	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
90	20230816	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1624	-5	5	-0.31	164457674	102265	56.65	1629	1631	1593	2115	1141	1629	1608.03	0.00	0	-35965	1803	1716	1664	1577	1525	1690	1551	224	487	500	1100	1	1	44716645	726	-1.53	2.15	12	0.23	-1063.00	754.00	2640	20221017	-38.48	1450	20230217	12.00	2620	-38.02	20230502	1450	12.00	20230217	2640	-38.48	20221017	1450	12.00	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
91	20230816	150305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1607	-22	5	-1.35	155872923	96925	53.70	1629	1631	1593	2115	1141	1629	1608.18	0.00	0	-34874	1803	1716	1664	1577	1525	1690	1551	224	487	500	1100	1	1	44716645	719	-1.51	2.13	12	0.22	-1063.00	754.00	2640	20221017	-39.13	1450	20230217	10.83	2620	-38.66	20230502	1450	10.83	20230217	2640	-39.13	20221017	1450	10.83	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
92	20230816	140304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1610	-19	5	-1.17	153994573	95750	53.05	1629	1631	1593	2115	1141	1629	1608.30	0.00	0	-34263	1803	1716	1664	1577	1525	1690	1551	224	487	500	1100	1	1	44716645	720	-1.51	2.14	12	0.21	-1063.00	754.00	2640	20221017	-39.02	1450	20230217	11.03	2620	-38.55	20230502	1450	11.03	20230217	2640	-39.02	20221017	1450	11.03	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
93	20230816	130306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1616	-13	5	-0.80	133312502	82809	45.88	1629	1631	1593	2115	1141	1629	1609.88	0.00	0	-35012	1803	1716	1664	1577	1525	1690	1551	224	487	500	1100	1	1	44716645	723	-1.52	2.14	12	0.19	-1063.00	754.00	2640	20221017	-38.79	1450	20230217	11.45	2620	-38.32	20230502	1450	11.45	20230217	2640	-38.79	20221017	1450	11.45	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
94	20230816	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1595	-34	5	-2.09	120440895	74801	41.44	1629	1631	1593	2115	1141	1629	1610.15	0.00	0	-33413	1803	1716	1664	1577	1525	1690	1551	224	487	500	1100	1	1	44716645	713	-1.50	2.12	12	0.17	-1063.00	754.00	2640	20221017	-39.58	1450	20230217	10.00	2620	-39.12	20230502	1450	10.00	20230217	2640	-39.58	20221017	1450	10.00	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
95	20230816	110307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1620	-9	5	-0.55	92174321	57108	31.64	1629	1631	1593	2115	1141	1629	1614.04	0.00	0	-27133	1803	1716	1664	1577	1525	1690	1551	224	487	500	1100	1	1	44716645	724	-1.52	2.15	12	0.13	-1063.00	754.00	2640	20221017	-38.64	1450	20230217	11.72	2620	-38.17	20230502	1450	11.72	20230217	2640	-38.64	20221017	1450	11.72	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
96	20230816	100302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1620	-9	5	-0.55	78103305	48402	26.81	1629	1631	1593	2115	1141	1629	1613.64	0.00	0	-25213	1803	1716	1664	1577	1525	1690	1551	224	487	500	1100	1	1	44716645	724	-1.52	2.15	12	0.11	-1063.00	754.00	2640	20221017	-38.64	1450	20230217	11.72	2620	-38.17	20230502	1450	11.72	20230217	2640	-38.64	20221017	1450	11.72	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
97	20230816	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1628	-1	5	-0.06	27988570	17211	9.53	1629	1630	1606	2115	1141	1629	1626.20	0.00	0	-12798	1803	1716	1664	1577	1525	1690	1551	224	487	500	1100	1	1	44716645	728	-1.53	2.16	12	0.04	-1063.00	754.00	2640	20221017	-38.33	1450	20230217	12.28	2620	-37.86	20230502	1450	12.28	20230217	2640	-38.33	20221017	1450	12.28	20230217	0.51	N	015260	500	223 억		0	N	N	7	N	00	N
98	20230814	160302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1629	-54	5	-3.21	296184564	179131	31.23	1751	1751	1612	2185	1179	1683	1653.45	0.00	0	-52681	1833	1757	1649	1573	1465	1796	1612	224	503	500	1140	1	1	44716645	728	-1.53	2.16	12	0.40	-1063.00	754.00	2640	20221017	-38.30	1450	20230217	12.34	2620	-37.82	20230502	1450	12.34	20230217	2640	-38.30	20221017	1450	12.34	20230217	0.50	N	015260	500	223 억		0	N	N	7	N	00	N
99	20230814	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1625	-58	5	-3.45	282749758	170880	29.79	1751	1751	1612	2185	1179	1683	1654.67	0.00	0	-50990	1833	1757	1649	1573	1465	1796	1612	224	503	500	1140	1	1	44716645	727	-1.53	2.16	12	0.38	-1063.00	754.00	2640	20221017	-38.45	1450	20230217	12.07	2620	-37.98	20230502	1450	12.07	20230217	2640	-38.45	20221017	1450	12.07	20230217	0.50	N	015260	500	223 억		0	N	N	10	N	00	N
100	20230814	140302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1626	-57	5	-3.39	271787249	164131	28.61	1751	1751	1612	2185	1179	1683	1655.92	0.00	0	-48299	1833	1757	1649	1573	1465	1796	1612	224	503	500	1140	1	1	44716645	727	-1.53	2.16	12	0.37	-1063.00	754.00	2640	20221017	-38.41	1450	20230217	12.14	2620	-37.94	20230502	1450	12.14	20230217	2640	-38.41	20221017	1450	12.14	20230217	0.50	N	015260	500	223 억		0	N	N	10	N	00	N
101	20230814	130302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1617	-66	5	-3.92	261620453	157882	27.52	1751	1751	1612	2185	1179	1683	1657.06	0.00	0	-44071	1833	1757	1649	1573	1465	1796	1612	224	503	500	1140	1	1	44716645	723	-1.52	2.14	12	0.35	-1063.00	754.00	2640	20221017	-38.75	1450	20230217	11.52	2620	-38.28	20230502	1450	11.52	20230217	2640	-38.75	20221017	1450	11.52	20230217	0.50	N	015260	500	223 억		0	N	N	10	N	00	N
102	20230814	120301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1614	-69	5	-4.10	248562683	149798	26.11	1751	1751	1612	2185	1179	1683	1659.32	0.00	0	-49303	1833	1757	1649	1573	1465	1796	1612	224	503	500	1140	1	1	44716645	722	-1.52	2.14	12	0.33	-1063.00	754.00	2640	20221017	-38.86	1450	20230217	11.31	2620	-38.40	20230502	1450	11.31	20230217	2640	-38.86	20221017	1450	11.31	20230217	0.50	N	015260	500	223 억		0	N	N	10	N	00	N
103	20230814	110300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1633	-50	5	-2.97	223724982	134537	23.45	1751	1751	1612	2185	1179	1683	1662.93	0.00	0	-40506	1833	1757	1649	1573	1465	1796	1612	224	503	500	1140	1	1	44716645	730	-1.54	2.17	12	0.30	-1063.00	754.00	2640	20221017	-38.14	1450	20230217	12.62	2620	-37.67	20230502	1450	12.62	20230217	2640	-38.14	20221017	1450	12.62	20230217	0.50	N	015260	500	223 억		0	N	N	10	N	00	N
104	20230814	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1637	-46	5	-2.73	167270294	99750	17.39	1751	1751	1620	2185	1179	1683	1676.90	0.00	0	-39571	1833	1757	1649	1573	1465	1796	1612	224	503	500	1140	1	1	44716645	732	-1.54	2.17	12	0.22	-1063.00	754.00	2640	20221017	-37.99	1450	20230217	12.90	2620	-37.52	20230502	1450	12.90	20230217	2640	-37.99	20221017	1450	12.90	20230217	0.50	N	015260	500	223 억		0	N	N	10	N	00	N
105	20230814	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1690	7	2	0.42	54452489	31857	5.55	1751	1751	1683	2185	1179	1683	1709.28	0.00	0	-22372	1833	1757	1649	1573	1465	1796	1612	224	503	500	1140	1	1	44716645	756	-1.59	2.24	12	0.07	-1063.00	754.00	2640	20221017	-35.98	1450	20230217	16.55	2620	-35.50	20230502	1450	16.55	20230217	2640	-35.98	20221017	1450	16.55	20230217	0.50	N	015260	500	223 억		0	N	N	10	N	00	N
106	20230811	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1683	143	2	9.29	956503793	573074	366.84	1541	1725	1541	2000	1078	1540	1669.07	0.00	0	104590	1628	1583	1548	1503	1468	1566	1486	224	461	500	1040	1	1	44716645	753	-1.58	2.23	12	1.28	-1063.00	754.00	2640	20221017	-36.25	1450	20230217	16.07	2620	-35.76	20230502	1450	16.07	20230217	2640	-36.25	20221017	1450	16.07	20230217	0.50	N	015260	500	223 억		0	N	N	10	N	00	N
107	20230811	150258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1685	145	2	9.42	943033530	565041	361.70	1541	1725	1541	2000	1078	1540	1668.96	0.00	0	104411	1628	1583	1548	1503	1468	1566	1486	224	461	500	1040	1	1	44716645	753	-1.59	2.23	12	1.26	-1063.00	754.00	2640	20221017	-36.17	1450	20230217	16.21	2620	-35.69	20230502	1450	16.21	20230217	2640	-36.17	20221017	1450	16.21	20230217	0.50	N	015260	500	223 억		0	N	N	14	N	00	N
108	20230811	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1673	133	2	8.64	905019568	542355	347.18	1541	1725	1541	2000	1078	1540	1668.68	0.00	0	98959	1628	1583	1548	1503	1468	1566	1486	224	461	500	1040	1	1	44716645	748	-1.57	2.22	12	1.21	-1063.00	754.00	2640	20221017	-36.63	1450	20230217	15.38	2620	-36.15	20230502	1450	15.38	20230217	2640	-36.63	20221017	1450	15.38	20230217	0.50	N	015260	500	223 억		0	N	N	14	N	00	N
109	20230811	130259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1676	136	2	8.83	858460500	514411	329.29	1541	1725	1541	2000	1078	1540	1668.82	0.00	0	88104	1628	1583	1548	1503	1468	1566	1486	224	461	500	1040	1	1	44716645	749	-1.58	2.22	12	1.15	-1063.00	754.00	2640	20221017	-36.52	1450	20230217	15.59	2620	-36.03	20230502	1450	15.59	20230217	2640	-36.52	20221017	1450	15.59	20230217	0.50	N	015260	500	223 억		0	N	N	14	N	00	N
110	20230811	120258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1689	149	2	9.68	828403310	496478	317.81	1541	1725	1541	2000	1078	1540	1668.56	0.00	0	84665	1628	1583	1548	1503	1468	1566	1486	224	461	500	1040	1	1	44716645	755	-1.59	2.24	12	1.11	-1063.00	754.00	2640	20221017	-36.02	1450	20230217	16.48	2620	-35.53	20230502	1450	16.48	20230217	2640	-36.02	20221017	1450	16.48	20230217	0.50	N	015260	500	223 억		0	N	N	14	N	00	N
111	20230811	110256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1680	140	2	9.09	759313521	455159	291.36	1541	1725	1541	2000	1078	1540	1668.24	0.00	0	60812	1628	1583	1548	1503	1468	1566	1486	224	461	500	1040	1	1	44716645	751	-1.58	2.23	12	1.02	-1063.00	754.00	2640	20221017	-36.36	1450	20230217	15.86	2620	-35.88	20230502	1450	15.86	20230217	2640	-36.36	20221017	1450	15.86	20230217	0.50	N	015260	500	223 억		0	N	N	14	N	00	N
112	20230811	100255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1668	128	2	8.31	168863127	103897	66.51	1541	1670	1541	2000	1078	1540	1625.29	0.00	0	52333	1628	1583	1548	1503	1468	1566	1486	224	461	500	1040	1	1	44716645	746	-1.57	2.21	12	0.23	-1063.00	754.00	2640	20221017	-36.82	1450	20230217	15.03	2620	-36.34	20230502	1450	15.03	20230217	2640	-36.82	20221017	1450	15.03	20230217	0.50	N	015260	500	223 억		0	N	N	14	N	00	N
113	20230811	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1545	5	2	0.32	2838066	1836	1.18	1541	1553	1541	2000	1078	1540	1545.79	0.00	0	1168	1628	1583	1548	1503	1468	1566	1486	224	461	500	1040	1	1	44716645	691	-1.45	2.05	12	0.00	-1063.00	754.00	2640	20221017	-41.48	1450	20230217	6.55	2620	-41.03	20230502	1450	6.55	20230217	2640	-41.48	20221017	1450	6.55	20230217	0.50	N	015260	500	223 억		0	N	N	14	N	00	N
114	20230810	160257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1540	8	2	0.52	242709381	156217	215.55	1548	1593	1513	1991	1073	1532	1554.30	0.00	0	50346	1567	1549	1527	1509	1487	1538	1498	224	459	500	1040	1	1	44716645	689	-1.45	2.04	12	0.35	-1063.00	754.00	2640	20221017	-41.67	1450	20230217	6.21	2620	-41.22	20230502	1450	6.21	20230217	2640	-41.67	20221017	1450	6.21	20230217	0.50	N	015260	500	223 억		0	N	N	14	N	00	N
115	20230810	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1571	39	2	2.55	212745570	136850	188.83	1548	1593	1513	1991	1073	1532	1554.59	0.00	0	51753	1567	1549	1527	1509	1487	1538	1498	224	459	500	1040	1	1	44716645	702	-1.48	2.08	12	0.31	-1063.00	754.00	2640	20221017	-40.49	1450	20230217	8.34	2620	-40.04	20230502	1450	8.34	20230217	2640	-40.49	20221017	1450	8.34	20230217	0.50	N	015260	500	223 억		0	N	N	0	N	00	N
116	20230810	140255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1592	60	2	3.92	155930019	100490	138.66	1548	1593	1513	1991	1073	1532	1551.70	0.00	0	38703	1567	1549	1527	1509	1487	1538	1498	224	459	500	1040	1	1	44716645	712	-1.50	2.11	12	0.22	-1063.00	754.00	2640	20221017	-39.70	1450	20230217	9.79	2620	-39.24	20230502	1450	9.79	20230217	2640	-39.70	20221017	1450	9.79	20230217	0.50	N	015260	500	223 억		0	N	N	0	N	00	N
117	20230810	130253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1583	51	2	3.33	145898318	94155	129.92	1548	1593	1513	1991	1073	1532	1549.55	0.00	0	35713	1567	1549	1527	1509	1487	1538	1498	224	459	500	1040	1	1	44716645	708	-1.49	2.10	12	0.21	-1063.00	754.00	2640	20221017	-40.04	1450	20230217	9.17	2620	-39.58	20230502	1450	9.17	20230217	2640	-40.04	20221017	1450	9.17	20230217	0.50	N	015260	500	223 억		0	N	N	0	N	00	N
118	20230810	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1546	14	2	0.91	85373095	55591	76.70	1548	1567	1513	1991	1073	1532	1535.74	0.00	0	20066	1567	1549	1527	1509	1487	1538	1498	224	459	500	1040	1	1	44716645	691	-1.45	2.05	12	0.12	-1063.00	754.00	2640	20221017	-41.44	1450	20230217	6.62	2620	-40.99	20230502	1450	6.62	20230217	2640	-41.44	20221017	1450	6.62	20230217	0.50	N	015260	500	223 억		0	N	N	0	N	00	N
119	20230810	110257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1552	20	2	1.31	70154990	45694	63.05	1548	1567	1513	1991	1073	1532	1535.32	0.00	0	18971	1567	1549	1527	1509	1487	1538	1498	224	459	500	1040	1	1	44716645	694	-1.46	2.06	12	0.10	-1063.00	754.00	2640	20221017	-41.21	1450	20230217	7.03	2620	-40.76	20230502	1450	7.03	20230217	2640	-41.21	20221017	1450	7.03	20230217	0.50	N	015260	500	223 억		0	N	N	0	N	00	N
120	20230810	100257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1540	8	2	0.52	41867484	27395	37.80	1548	1548	1513	1991	1073	1532	1528.29	0.00	0	4925	1567	1549	1527	1509	1487	1538	1498	224	459	500	1040	1	1	44716645	689	-1.45	2.04	12	0.06	-1063.00	754.00	2640	20221017	-41.67	1450	20230217	6.21	2620	-41.22	20230502	1450	6.21	20230217	2640	-41.67	20221017	1450	6.21	20230217	0.50	N	015260	500	223 억		0	N	N	0	N	00	N
121	20230810	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1513	-19	5	-1.24	16518490	10816	14.92	1548	1548	1513	1991	1073	1532	1527.23	0.00	0	0	1567	1549	1527	1509	1487	1538	1498	224	459	500	1040	1	1	44716645	677	-1.42	2.01	12	0.02	-1063.00	754.00	2640	20221017	-42.69	1450	20230217	4.34	2620	-42.25	20230502	1450	4.34	20230217	2640	-42.69	20221017	1450	4.34	20230217	0.50	N	015260	500	223 억		0	N	N	0	N	00	N
122	20230809	160255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1532	-5	5	-0.33	110112472	72404	64.67	1537	1545	1505	1998	1076	1537	1520.67	0.00	0	13900	1620	1578	1546	1504	1472	1562	1488	224	461	500	1040	1	1	44716645	685	-1.44	2.03	12	0.16	-1063.00	754.00	2640	20221017	-41.97	1450	20230217	5.66	2620	-41.53	20230502	1450	5.66	20230217	2640	-41.97	20221017	1450	5.66	20230217	0.50	N	015260	500	223 억		0	N	N	6	N	00	N
123	20230809	150253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1538	1	2	0.07	96569894	63513	56.73	1537	1545	1505	1998	1076	1537	1520.47	0.00	0	12019	1620	1578	1546	1504	1472	1562	1488	224	461	500	1040	1	1	44716645	688	-1.45	2.04	12	0.14	-1063.00	754.00	2640	20221017	-41.74	1450	20230217	6.07	2620	-41.30	20230502	1450	6.07	20230217	2640	-41.74	20221017	1450	6.07	20230217	0.50	N	015260	500	223 억		0	N	N	6	N	00	N
124	20230809	140253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1545	8	2	0.52	81190643	53427	47.72	1537	1545	1505	1998	1076	1537	1519.66	0.00	0	12201	1620	1578	1546	1504	1472	1562	1488	224	461	500	1040	1	1	44716645	691	-1.45	2.05	12	0.12	-1063.00	754.00	2640	20221017	-41.48	1450	20230217	6.55	2620	-41.03	20230502	1450	6.55	20230217	2640	-41.48	20221017	1450	6.55	20230217	0.50	N	015260	500	223 억		0	N	N	6	N	00	N
125	20230809	130257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1526	-11	5	-0.72	61303982	40449	36.13	1537	1537	1505	1998	1076	1537	1515.59	0.00	0	8627	1620	1578	1546	1504	1472	1562	1488	224	461	500	1040	1	1	44716645	682	-1.44	2.02	12	0.09	-1063.00	754.00	2640	20221017	-42.20	1450	20230217	5.24	2620	-41.76	20230502	1450	5.24	20230217	2640	-42.20	20221017	1450	5.24	20230217	0.50	N	015260	500	223 억		0	N	N	6	N	00	N
126	20230809	120257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1516	-21	5	-1.37	54680452	36100	32.25	1537	1537	1505	1998	1076	1537	1514.69	0.00	0	7335	1620	1578	1546	1504	1472	1562	1488	224	461	500	1040	1	1	44716645	678	-1.43	2.01	12	0.08	-1063.00	754.00	2640	20221017	-42.58	1450	20230217	4.55	2620	-42.14	20230502	1450	4.55	20230217	2640	-42.58	20221017	1450	4.55	20230217	0.50	N	015260	500	223 억		0	N	N	6	N	00	N
127	20230809	110255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1512	-25	5	-1.63	25825257	17056	15.23	1537	1537	1505	1998	1076	1537	1514.14	0.00	0	512	1620	1578	1546	1504	1472	1562	1488	224	461	500	1040	1	1	44716645	676	-1.42	2.01	12	0.04	-1063.00	754.00	2640	20221017	-42.73	1450	20230217	4.28	2620	-42.29	20230502	1450	4.28	20230217	2640	-42.73	20221017	1450	4.28	20230217	0.50	N	015260	500	223 억		0	N	N	6	N	00	N
128	20230809	100253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1525	-12	5	-0.78	18074834	11922	10.65	1537	1537	1510	1998	1076	1537	1516.09	0.00	0	47	1620	1578	1546	1504	1472	1562	1488	224	461	500	1040	1	1	44716645	682	-1.43	2.02	12	0.03	-1063.00	754.00	2640	20221017	-42.23	1450	20230217	5.17	2620	-41.79	20230502	1450	5.17	20230217	2640	-42.23	20221017	1450	5.17	20230217	0.50	N	015260	500	223 억		0	N	N	6	N	00	N
129	20230809	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1537	0	3	0.00	278197	181	0.16	1537	1537	1537	1998	1076	1537	1537.00	0.00	0	-27	1620	1578	1546	1504	1472	1562	1488	224	461	500	1040	1	1	44716645	687	-1.45	2.04	12	0.00	-1063.00	754.00	2640	20221017	-41.78	1450	20230217	6.00	2620	-41.34	20230502	1450	6.00	20230217	2640	-41.78	20221017	1450	6.00	20230217	0.50	N	015260	500	223 억		0	N	N	6	N	00	N
130	20230808	160258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1537	-53	5	-3.33	172773169	111955	295.52	1570	1588	1514	2065	1113	1590	1543.24	0.00	0	-43571	1655	1622	1578	1545	1501	1600	1523	224	476	500	1080	1	1	44716645	687	-1.45	2.04	12	0.25	-1063.00	754.00	2640	20221017	-41.78	1450	20230217	6.00	2620	-41.34	20230502	1450	6.00	20230217	2640	-41.78	20221017	1450	6.00	20230217	0.51	N	015260	500	223 억		0	N	N	6	N	00	N
131	20230808	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1536	-54	5	-3.40	157262759	101792	268.69	1570	1588	1529	2065	1113	1590	1544.94	0.00	0	-42884	1655	1622	1578	1545	1501	1600	1523	224	476	500	1080	1	1	44716645	687	-1.44	2.04	12	0.23	-1063.00	754.00	2640	20221017	-41.82	1450	20230217	5.93	2620	-41.37	20230502	1450	5.93	20230217	2640	-41.82	20221017	1450	5.93	20230217	0.51	N	015260	500	223 억		0	N	N	3	N	00	N
132	20230808	140253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1529	-61	5	-3.84	118556996	76592	202.18	1570	1588	1529	2065	1113	1590	1547.90	0.00	0	-22325	1655	1622	1578	1545	1501	1600	1523	224	476	500	1080	1	1	44716645	684	-1.44	2.03	12	0.17	-1063.00	754.00	2640	20221017	-42.08	1450	20230217	5.45	2620	-41.64	20230502	1450	5.45	20230217	2640	-42.08	20221017	1450	5.45	20230217	0.51	N	015260	500	223 억		0	N	N	3	N	00	N
133	20230808	130251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1541	-49	5	-3.08	92301118	59451	156.93	1570	1588	1532	2065	1113	1590	1552.56	0.00	0	-16366	1655	1622	1578	1545	1501	1600	1523	224	476	500	1080	1	1	44716645	689	-1.45	2.04	12	0.13	-1063.00	754.00	2640	20221017	-41.63	1450	20230217	6.28	2620	-41.18	20230502	1450	6.28	20230217	2640	-41.63	20221017	1450	6.28	20230217	0.51	N	015260	500	223 억		0	N	N	3	N	00	N
134	20230808	120253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1550	-40	5	-2.52	75873995	48780	128.76	1570	1588	1545	2065	1113	1590	1555.43	0.00	0	-14018	1655	1622	1578	1545	1501	1600	1523	224	476	500	1080	1	1	44716645	693	-1.46	2.06	12	0.11	-1063.00	754.00	2640	20221017	-41.29	1450	20230217	6.90	2620	-40.84	20230502	1450	6.90	20230217	2640	-41.29	20221017	1450	6.90	20230217	0.51	N	015260	500	223 억		0	N	N	3	N	00	N
135	20230808	110252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1551	-39	5	-2.45	72874360	46841	123.64	1570	1588	1547	2065	1113	1590	1555.78	0.00	0	-13174	1655	1622	1578	1545	1501	1600	1523	224	476	500	1080	1	1	44716645	694	-1.46	2.06	12	0.10	-1063.00	754.00	2640	20221017	-41.25	1450	20230217	6.97	2620	-40.80	20230502	1450	6.97	20230217	2640	-41.25	20221017	1450	6.97	20230217	0.51	N	015260	500	223 억		0	N	N	3	N	00	N
136	20230808	100254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1569	-21	5	-1.32	20674792	13175	34.78	1570	1588	1563	2065	1113	1590	1569.24	0.00	0	584	1655	1622	1578	1545	1501	1600	1523	224	476	500	1080	1	1	44716645	702	-1.48	2.08	12	0.03	-1063.00	754.00	2640	20221017	-40.57	1450	20230217	8.21	2620	-40.11	20230502	1450	8.21	20230217	2640	-40.57	20221017	1450	8.21	20230217	0.51	N	015260	500	223 억		0	N	N	3	N	00	N
137	20230808	090253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1564	-26	5	-1.64	1712932	1092	2.88	1570	1578	1564	2065	1113	1590	1568.62	0.00	0	350	1655	1622	1578	1545	1501	1600	1523	224	476	500	1080	1	1	44716645	699	-1.47	2.07	12	0.00	-1063.00	754.00	2640	20221017	-40.76	1450	20230217	7.86	2620	-40.31	20230502	1450	7.86	20230217	2640	-40.76	20221017	1450	7.86	20230217	0.51	N	015260	500	223 억		0	N	N	3	N	00	N
138	20230807	160253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1590	-6	5	-0.38	57289290	36354	119.69	1596	1611	1534	2070	1118	1596	1575.87	0.00	0	2918	1638	1616	1577	1555	1516	1628	1567	224	476	500	1080	1	1	44716645	711	-1.50	2.11	12	0.08	-1063.00	754.00	2640	20221017	-39.77	1450	20230217	9.66	2620	-39.31	20230502	1450	9.66	20230217	2640	-39.77	20221017	1450	9.66	20230217	0.51	N	015260	500	223 억		0	N	N	3	N	00	N
139	20230807	150251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1590	-6	5	-0.38	55520356	35239	116.02	1596	1611	1534	2070	1118	1596	1575.54	0.00	0	3159	1638	1616	1577	1555	1516	1628	1567	224	476	500	1080	1	1	44716645	711	-1.50	2.11	12	0.08	-1063.00	754.00	2640	20221017	-39.77	1450	20230217	9.66	2620	-39.31	20230502	1450	9.66	20230217	2640	-39.77	20221017	1450	9.66	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
140	20230807	140254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1593	-3	5	-0.19	53815308	34168	112.49	1596	1611	1534	2070	1118	1596	1575.02	0.00	0	3305	1638	1616	1577	1555	1516	1628	1567	224	476	500	1080	1	1	44716645	712	-1.50	2.11	12	0.08	-1063.00	754.00	2640	20221017	-39.66	1450	20230217	9.86	2620	-39.20	20230502	1450	9.86	20230217	2640	-39.66	20221017	1450	9.86	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
141	20230807	130251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1591	-5	5	-0.31	50563624	32121	105.76	1596	1611	1534	2070	1118	1596	1574.16	0.00	0	4334	1638	1616	1577	1555	1516	1628	1567	224	476	500	1080	1	1	44716645	711	-1.50	2.11	12	0.07	-1063.00	754.00	2640	20221017	-39.73	1450	20230217	9.72	2620	-39.27	20230502	1450	9.72	20230217	2640	-39.73	20221017	1450	9.72	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
142	20230807	120251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1595	-1	5	-0.06	48288339	30692	101.05	1596	1611	1534	2070	1118	1596	1573.32	0.00	0	4614	1638	1616	1577	1555	1516	1628	1567	224	476	500	1080	1	1	44716645	713	-1.50	2.12	12	0.07	-1063.00	754.00	2640	20221017	-39.58	1450	20230217	10.00	2620	-39.12	20230502	1450	10.00	20230217	2640	-39.58	20221017	1450	10.00	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
143	20230807	110249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1595	-1	5	-0.06	44552687	28326	93.26	1596	1611	1534	2070	1118	1596	1572.85	0.00	0	5555	1638	1616	1577	1555	1516	1628	1567	224	476	500	1080	1	1	44716645	713	-1.50	2.12	12	0.06	-1063.00	754.00	2640	20221017	-39.58	1450	20230217	10.00	2620	-39.12	20230502	1450	10.00	20230217	2640	-39.58	20221017	1450	10.00	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
144	20230807	100253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1602	6	2	0.38	27374640	17363	57.17	1596	1611	1564	2070	1118	1596	1576.61	0.00	0	5478	1638	1616	1577	1555	1516	1628	1567	224	476	500	1080	1	1	44716645	716	-1.51	2.12	12	0.04	-1063.00	754.00	2640	20221017	-39.32	1450	20230217	10.48	2620	-38.85	20230502	1450	10.48	20230217	2640	-39.32	20221017	1450	10.48	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
145	20230807	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1586	-10	5	-0.63	4246524	2661	8.76	1596	1604	1586	2070	1118	1596	1595.84	0.00	0	-526	1638	1616	1577	1555	1516	1628	1567	224	476	500	1080	1	1	44716645	709	-1.49	2.10	12	0.01	-1063.00	754.00	2640	20221017	-39.92	1450	20230217	9.38	2620	-39.47	20230502	1450	9.38	20230217	2640	-39.92	20221017	1450	9.38	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
146	20230804	160250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1596	30	2	1.92	47797183	30373	76.57	1543	1599	1538	2035	1097	1566	1573.66	0.00	0	9718	1603	1584	1553	1534	1503	1594	1544	224	469	500	1060	1	1	44716645	714	-1.50	2.12	12	0.07	-1063.00	754.00	2640	20221017	-39.55	1450	20230217	10.07	2620	-39.08	20230502	1450	10.07	20230217	2640	-39.55	20221017	1450	10.07	20230217	0.51	N	015260	500	223 억		0	N	N	4	N	00	N
147	20230804	150250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1596	30	2	1.92	46932153	29831	75.20	1543	1599	1538	2035	1097	1566	1573.27	0.00	0	9792	1603	1584	1553	1534	1503	1594	1544	224	469	500	1060	1	1	44716645	714	-1.50	2.12	12	0.07	-1063.00	754.00	2640	20221017	-39.55	1450	20230217	10.07	2620	-39.08	20230502	1450	10.07	20230217	2640	-39.55	20221017	1450	10.07	20230217	0.51	N	015260	500	223 억		0	N	N	6	N	00	N
148	20230804	140253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1580	14	2	0.89	38096747	24279	61.20	1543	1588	1538	2035	1097	1566	1569.12	0.00	0	7971	1603	1584	1553	1534	1503	1594	1544	224	469	500	1060	1	1	44716645	707	-1.49	2.10	12	0.05	-1063.00	754.00	2640	20221017	-40.15	1450	20230217	8.97	2620	-39.69	20230502	1450	8.97	20230217	2640	-40.15	20221017	1450	8.97	20230217	0.51	N	015260	500	223 억		0	N	N	6	N	00	N
149	20230804	130250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1580	14	2	0.89	34078213	21737	54.80	1543	1588	1538	2035	1097	1566	1567.75	0.00	0	6255	1603	1584	1553	1534	1503	1594	1544	224	469	500	1060	1	1	44716645	707	-1.49	2.10	12	0.05	-1063.00	754.00	2640	20221017	-40.15	1450	20230217	8.97	2620	-39.69	20230502	1450	8.97	20230217	2640	-40.15	20221017	1450	8.97	20230217	0.51	N	015260	500	223 억		0	N	N	6	N	00	N
150	20230804	120250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1571	5	2	0.32	22787804	14584	36.76	1543	1579	1538	2035	1097	1566	1562.52	0.00	0	164	1603	1584	1553	1534	1503	1594	1544	224	469	500	1060	1	1	44716645	702	-1.48	2.08	12	0.03	-1063.00	754.00	2640	20221017	-40.49	1450	20230217	8.34	2620	-40.04	20230502	1450	8.34	20230217	2640	-40.49	20221017	1450	8.34	20230217	0.51	N	015260	500	223 억		0	N	N	6	N	00	N
151	20230804	110250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1573	7	2	0.45	10161895	6543	16.49	1543	1579	1538	2035	1097	1566	1553.09	0.00	0	605	1603	1584	1553	1534	1503	1594	1544	224	469	500	1060	1	1	44716645	703	-1.48	2.09	12	0.01	-1063.00	754.00	2640	20221017	-40.42	1450	20230217	8.48	2620	-39.96	20230502	1450	8.48	20230217	2640	-40.42	20221017	1450	8.48	20230217	0.51	N	015260	500	223 억		0	N	N	6	N	00	N
152	20230804	100248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1553	-13	5	-0.83	7027951	4530	11.42	1543	1579	1538	2035	1097	1566	1551.42	0.00	0	423	1603	1584	1553	1534	1503	1594	1544	224	469	500	1060	1	1	44716645	694	-1.46	2.06	12	0.01	-1063.00	754.00	2640	20221017	-41.17	1450	20230217	7.10	2620	-40.73	20230502	1450	7.10	20230217	2640	-41.17	20221017	1450	7.10	20230217	0.51	N	015260	500	223 억		0	N	N	6	N	00	N
153	20230804	090248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1543	-23	5	-1.47	284913	185	0.47	1543	1543	1538	2035	1097	1566	1540.07	0.00	0	-37	1603	1584	1553	1534	1503	1594	1544	224	469	500	1060	1	1	44716645	690	-1.45	2.05	12	0.00	-1063.00	754.00	2640	20221017	-41.55	1450	20230217	6.41	2620	-41.11	20230502	1450	6.41	20230217	2640	-41.55	20221017	1450	6.41	20230217	0.51	N	015260	500	223 억		0	N	N	6	N	00	N
154	20230803	160248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1566	10	2	0.64	61233974	39669	40.22	1549	1572	1522	2020	1090	1556	1543.62	0.00	0	-1660	1664	1610	1583	1529	1502	1596	1515	224	465	500	1050	1	1	44716645	700	-1.47	2.08	12	0.09	-1063.00	754.00	2640	20221017	-40.68	1450	20230217	8.00	2620	-40.23	20230502	1450	8.00	20230217	2640	-40.68	20221017	1450	8.00	20230217	0.51	N	015260	500	223 억		0	N	N	6	N	00	N
155	20230803	150250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1571	15	2	0.96	60212383	39016	39.56	1549	1572	1522	2020	1090	1556	1543.27	0.00	0	-1380	1664	1610	1583	1529	1502	1596	1515	224	465	500	1050	1	1	44716645	702	-1.48	2.08	12	0.09	-1063.00	754.00	2640	20221017	-40.49	1450	20230217	8.34	2620	-40.04	20230502	1450	8.34	20230217	2640	-40.49	20221017	1450	8.34	20230217	0.51	N	015260	500	223 억		0	N	N	8	N	00	N
156	20230803	140247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1553	-3	5	-0.19	56862848	36861	37.37	1549	1572	1522	2020	1090	1556	1542.63	0.00	0	-2543	1664	1610	1583	1529	1502	1596	1515	224	465	500	1050	1	1	44716645	694	-1.46	2.06	12	0.08	-1063.00	754.00	2640	20221017	-41.17	1450	20230217	7.10	2620	-40.73	20230502	1450	7.10	20230217	2640	-41.17	20221017	1450	7.10	20230217	0.51	N	015260	500	223 억		0	N	N	8	N	00	N
157	20230803	130250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1543	-13	5	-0.84	52146721	33817	34.29	1549	1572	1522	2020	1090	1556	1542.03	0.00	0	-2895	1664	1610	1583	1529	1502	1596	1515	224	465	500	1050	1	1	44716645	690	-1.45	2.05	12	0.08	-1063.00	754.00	2640	20221017	-41.55	1450	20230217	6.41	2620	-41.11	20230502	1450	6.41	20230217	2640	-41.55	20221017	1450	6.41	20230217	0.51	N	015260	500	223 억		0	N	N	8	N	00	N
158	20230803	120249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1539	-17	5	-1.09	46568114	30198	30.62	1549	1572	1522	2020	1090	1556	1542.09	0.00	0	-4996	1664	1610	1583	1529	1502	1596	1515	224	465	500	1050	1	1	44716645	688	-1.45	2.04	12	0.07	-1063.00	754.00	2640	20221017	-41.70	1450	20230217	6.14	2620	-41.26	20230502	1450	6.14	20230217	2640	-41.70	20221017	1450	6.14	20230217	0.51	N	015260	500	223 억		0	N	N	8	N	00	N
159	20230803	110246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1545	-11	5	-0.71	36609672	23723	24.05	1549	1572	1522	2020	1090	1556	1543.21	0.00	0	-5382	1664	1610	1583	1529	1502	1596	1515	224	465	500	1050	1	1	44716645	691	-1.45	2.05	12	0.05	-1063.00	754.00	2640	20221017	-41.48	1450	20230217	6.55	2620	-41.03	20230502	1450	6.55	20230217	2640	-41.48	20221017	1450	6.55	20230217	0.51	N	015260	500	223 억		0	N	N	8	N	00	N
160	20230803	100246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1543	-13	5	-0.84	14010324	9132	9.26	1549	1549	1522	2020	1090	1556	1534.20	0.00	0	2637	1664	1610	1583	1529	1502	1596	1515	224	465	500	1050	1	1	44716645	690	-1.45	2.05	12	0.02	-1063.00	754.00	2640	20221017	-41.55	1450	20230217	6.41	2620	-41.11	20230502	1450	6.41	20230217	2640	-41.55	20221017	1450	6.41	20230217	0.51	N	015260	500	223 억		0	N	N	8	N	00	N
161	20230803	090247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1548	-8	5	-0.51	1521837	984	1.00	1549	1549	1540	2020	1090	1556	1546.58	0.00	0	-266	1664	1610	1583	1529	1502	1596	1515	224	465	500	1050	1	1	44716645	692	-1.46	2.05	12	0.00	-1063.00	754.00	2640	20221017	-41.36	1450	20230217	6.76	2620	-40.92	20230502	1450	6.76	20230217	2640	-41.36	20221017	1450	6.76	20230217	0.51	N	015260	500	223 억		0	N	N	8	N	00	N
162	20230802	160248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1556	-64	5	-3.95	155887866	98606	115.36	1637	1637	1556	2105	1134	1620	1580.93	0.00	0	-18482	1715	1667	1632	1584	1549	1691	1608	224	485	500	1100	1	1	44716645	696	-1.46	2.06	12	0.22	-1063.00	754.00	2640	20221017	-41.06	1450	20230217	7.31	2620	-40.61	20230502	1450	7.31	20230217	2640	-41.06	20221017	1450	7.31	20230217	0.50	N	015260	500	223 억		0	N	N	8	N	00	N
163	20230802	150249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1568	-52	5	-3.21	142571455	90066	105.37	1637	1637	1560	2105	1134	1620	1582.97	0.00	0	-13620	1715	1667	1632	1584	1549	1691	1608	224	485	500	1100	1	1	44716645	701	-1.48	2.08	12	0.20	-1063.00	754.00	2640	20221017	-40.61	1450	20230217	8.14	2620	-40.15	20230502	1450	8.14	20230217	2640	-40.61	20221017	1450	8.14	20230217	0.50	N	015260	500	223 억		0	N	N	7	N	00	N
164	20230802	140249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1577	-43	5	-2.65	96316003	60518	70.80	1637	1637	1570	2105	1134	1620	1591.53	0.00	0	-20492	1715	1667	1632	1584	1549	1691	1608	224	485	500	1100	1	1	44716645	705	-1.48	2.09	12	0.14	-1063.00	754.00	2640	20221017	-40.27	1450	20230217	8.76	2620	-39.81	20230502	1450	8.76	20230217	2640	-40.27	20221017	1450	8.76	20230217	0.50	N	015260	500	223 억		0	N	N	7	N	00	N
165	20230802	130247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1581	-39	5	-2.41	78438200	49147	57.50	1637	1637	1574	2105	1134	1620	1595.99	0.00	0	-15893	1715	1667	1632	1584	1549	1691	1608	224	485	500	1100	1	1	44716645	707	-1.49	2.10	12	0.11	-1063.00	754.00	2640	20221017	-40.11	1450	20230217	9.03	2620	-39.66	20230502	1450	9.03	20230217	2640	-40.11	20221017	1450	9.03	20230217	0.50	N	015260	500	223 억		0	N	N	7	N	00	N
166	20230802	120245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1585	-35	5	-2.16	57341706	35806	41.89	1637	1637	1585	2105	1134	1620	1601.46	0.00	0	-6510	1715	1667	1632	1584	1549	1691	1608	224	485	500	1100	1	1	44716645	709	-1.49	2.10	12	0.08	-1063.00	754.00	2640	20221017	-39.96	1450	20230217	9.31	2620	-39.50	20230502	1450	9.31	20230217	2640	-39.96	20221017	1450	9.31	20230217	0.50	N	015260	500	223 억		0	N	N	7	N	00	N
167	20230802	110245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1598	-22	5	-1.36	42288296	26338	30.81	1637	1637	1590	2105	1134	1620	1605.60	0.00	0	-638	1715	1667	1632	1584	1549	1691	1608	224	485	500	1100	1	1	44716645	715	-1.50	2.12	12	0.06	-1063.00	754.00	2640	20221017	-39.47	1450	20230217	10.21	2620	-39.01	20230502	1450	10.21	20230217	2640	-39.47	20221017	1450	10.21	20230217	0.50	N	015260	500	223 억		0	N	N	7	N	00	N
168	20230802	100247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1620	0	3	0.00	35868416	22339	26.13	1637	1637	1590	2105	1134	1620	1605.64	0.00	0	742	1715	1667	1632	1584	1549	1691	1608	224	485	500	1100	1	1	44716645	724	-1.52	2.15	12	0.05	-1063.00	754.00	2640	20221017	-38.64	1450	20230217	11.72	2620	-38.17	20230502	1450	11.72	20230217	2640	-38.64	20221017	1450	11.72	20230217	0.50	N	015260	500	223 억		0	N	N	7	N	00	N
169	20230802	090246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1635	15	2	0.93	1221053	746	0.87	1637	1637	1634	2105	1134	1620	1636.80	0.00	0	-6	1715	1667	1632	1584	1549	1691	1608	224	485	500	1100	1	1	44716645	731	-1.54	2.17	12	0.00	-1063.00	754.00	2640	20221017	-38.07	1450	20230217	12.76	2620	-37.60	20230502	1450	12.76	20230217	2640	-38.07	20221017	1450	12.76	20230217	0.50	N	015260	500	223 억		0	N	N	7	N	00	N
170	20230801	160247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1620	23	2	1.44	139838579	85422	95.97	1600	1680	1597	2075	1118	1597	1637.03	0.00	0	-14841	1707	1651	1624	1568	1541	1638	1555	224	478	500	1080	1	1	44716645	724	-1.52	2.15	12	0.19	-1063.00	754.00	2640	20221017	-38.64	1450	20230217	11.72	2620	-38.17	20230502	1450	11.72	20230217	2640	-38.64	20221017	1450	11.72	20230217	0.50	N	015260	500	223 억		0	N	N	7	N	00	N
171	20230801	150244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1616	19	2	1.19	133188830	81313	91.35	1600	1680	1597	2075	1118	1597	1637.98	0.00	0	-14407	1707	1651	1624	1568	1541	1638	1555	224	478	500	1080	1	1	44716645	723	-1.52	2.14	12	0.18	-1063.00	754.00	2640	20221017	-38.79	1450	20230217	11.45	2620	-38.32	20230502	1450	11.45	20230217	2640	-38.79	20221017	1450	11.45	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
172	20230801	140250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1619	22	2	1.38	114391029	69600	78.19	1600	1680	1600	2075	1118	1597	1643.55	0.00	0	-14564	1707	1651	1624	1568	1541	1638	1555	224	478	500	1080	1	1	44716645	724	-1.52	2.15	12	0.16	-1063.00	754.00	2640	20221017	-38.67	1450	20230217	11.66	2620	-38.21	20230502	1450	11.66	20230217	2640	-38.67	20221017	1450	11.66	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
173	20230801	130245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1637	40	2	2.50	104163688	63300	71.11	1600	1680	1600	2075	1118	1597	1645.56	0.00	0	-12768	1707	1651	1624	1568	1541	1638	1555	224	478	500	1080	1	1	44716645	732	-1.54	2.17	12	0.14	-1063.00	754.00	2640	20221017	-37.99	1450	20230217	12.90	2620	-37.52	20230502	1450	12.90	20230217	2640	-37.99	20221017	1450	12.90	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
174	20230801	120246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1642	45	2	2.82	95508682	57996	65.15	1600	1680	1600	2075	1118	1597	1646.81	0.00	0	-11557	1707	1651	1624	1568	1541	1638	1555	224	478	500	1080	1	1	44716645	734	-1.54	2.18	12	0.13	-1063.00	754.00	2640	20221017	-37.80	1450	20230217	13.24	2620	-37.33	20230502	1450	13.24	20230217	2640	-37.80	20221017	1450	13.24	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
175	20230801	110244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1648	51	2	3.19	70040983	42458	47.70	1600	1680	1600	2075	1118	1597	1649.65	0.00	0	-5517	1707	1651	1624	1568	1541	1638	1555	224	478	500	1080	1	1	44716645	737	-1.55	2.19	12	0.09	-1063.00	754.00	2640	20221017	-37.58	1450	20230217	13.66	2620	-37.10	20230502	1450	13.66	20230217	2640	-37.58	20221017	1450	13.66	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
176	20230801	100245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1662	65	2	4.07	58751122	35609	40.00	1600	1680	1600	2075	1118	1597	1649.90	0.00	0	-3406	1707	1651	1624	1568	1541	1638	1555	224	478	500	1080	1	1	44716645	743	-1.56	2.20	12	0.08	-1063.00	754.00	2640	20221017	-37.05	1450	20230217	14.62	2620	-36.56	20230502	1450	14.62	20230217	2640	-37.05	20221017	1450	14.62	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N
177	20230801	090243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1619	22	2	1.38	4341397	2706	3.04	1600	1619	1600	2075	1118	1597	1604.36	0.00	0	1847	1707	1651	1624	1568	1541	1638	1555	224	478	500	1080	1	1	44716645	724	-1.52	2.15	12	0.01	-1063.00	754.00	2640	20221017	-38.67	1450	20230217	11.66	2620	-38.21	20230502	1450	11.66	20230217	2640	-38.67	20221017	1450	11.66	20230217	0.50	N	015260	500	223 억		0	N	N	3	N	00	N