KissMeData/044380/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	160508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	618	-22	5	-3.44	113932421	181725	164.84	635	640	617	832	448	640	626.95	1.13	0	-869	649	644	637	632	625	647	635	118	192	200	430	1	1	59199244	366	-6.51	0.82	12	0.31	-95.00	753.00	1060	20221122	-41.70	544	20221013	13.60	965	-35.96	20230208	579	6.74	20230727	1060	-41.70	20221122	544	13.60	20221013	1.71	N	044380	200	118 억		666997	N	N	2	N	00	N
3	20230831	150624	57	100.00	KOSPI		전기.전자	N	N	N	N		N	619	-21	5	-3.28	109227816	174114	157.93	635	640	617	832	448	640	627.34	1.13	0	2247	649	644	637	632	625	647	635	118	192	200	430	1	1	59199244	366	-6.52	0.82	12	0.29	-95.00	753.00	1060	20221122	-41.60	544	20221013	13.79	965	-35.85	20230208	579	6.91	20230727	1060	-41.60	20221122	544	13.79	20221013	1.71	N	044380	200	118 억		666997	N	N	2	N	00	N
4	20230831	140659	57	100.00	KOSPI		전기.전자	N	N	N	N		N	621	-19	5	-2.97	91647249	145742	132.20	635	640	621	832	448	640	628.83	1.13	0	2742	649	644	637	632	625	647	635	118	192	200	430	1	1	59199244	368	-6.54	0.82	12	0.25	-95.00	753.00	1060	20221122	-41.42	544	20221013	14.15	965	-35.65	20230208	579	7.25	20230727	1060	-41.42	20221122	544	14.15	20221013	1.71	N	044380	200	118 억		666997	N	N	2	N	00	N
5	20230831	130637	57	100.00	KOSPI		전기.전자	N	N	N	N		N	622	-18	5	-2.81	74349449	117938	106.98	635	640	622	832	448	640	630.41	1.13	0	-169	649	644	637	632	625	647	635	118	192	200	430	1	1	59199244	368	-6.55	0.83	12	0.20	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.71	N	044380	200	118 억		666997	N	N	2	N	00	N
6	20230831	120650	57	100.00	KOSPI		전기.전자	N	N	N	N		N	627	-13	5	-2.03	47313468	74802	67.85	635	640	627	832	448	640	632.52	1.13	0	-1062	649	644	637	632	625	647	635	118	192	200	430	1	1	59199244	371	-6.60	0.83	12	0.13	-95.00	753.00	1060	20221122	-40.85	544	20221013	15.26	965	-35.03	20230208	579	8.29	20230727	1060	-40.85	20221122	544	15.26	20221013	1.71	N	044380	200	118 억		666997	N	N	2	N	00	N
7	20230831	110932	57	100.00	KOSPI		전기.전자	N	N	N	N		N	636	-4	5	-0.62	40217957	63518	57.62	635	640	630	832	448	640	633.17	1.13	0	-553	649	644	637	632	625	647	635	118	192	200	430	1	1	59199244	377	-6.69	0.84	12	0.11	-95.00	753.00	1060	20221122	-40.00	544	20221013	16.91	965	-34.09	20230208	579	9.84	20230727	1060	-40.00	20221122	544	16.91	20221013	1.71	N	044380	200	118 억		666997	N	N	2	N	00	N
8	20230831	100720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	637	-3	5	-0.47	6548751	10289	9.33	635	640	635	832	448	640	636.48	1.13	0	510	649	644	637	632	625	647	635	118	192	200	430	1	1	59199244	377	-6.71	0.85	12	0.02	-95.00	753.00	1060	20221122	-39.91	544	20221013	17.10	965	-33.99	20230208	579	10.02	20230727	1060	-39.91	20221122	544	17.10	20221013	1.71	N	044380	200	118 억		666997	N	N	2	N	00	N
9	20230831	090607	57	100.00	KOSPI		전기.전자	N	N	N	N		N	637	-3	5	-0.47	845663	1330	1.21	635	640	635	832	448	640	635.84	1.13	0	295	649	644	637	632	625	647	635	118	192	200	430	1	1	59199244	377	-6.71	0.85	12	0.00	-95.00	753.00	1060	20221122	-39.91	544	20221013	17.10	965	-33.99	20230208	579	10.02	20230727	1060	-39.91	20221122	544	17.10	20221013	1.71	N	044380	200	118 억		666997	N	N	2	N	00	N
10	20230830	160511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	640	7	2	1.11	69589006	109744	172.51	633	642	630	822	444	633	634.10	1.12	0	3601	645	639	632	626	619	642	629	118	189	200	430	1	1	59199244	379	-6.74	0.85	12	0.19	-95.00	753.00	1060	20221122	-39.62	544	20221013	17.65	965	-33.68	20230208	579	10.54	20230727	1060	-39.62	20221122	544	17.65	20221013	1.73	N	044380	200	118 억		663396	N	N	2	N	00	N
11	20230830	150606	57	100.00	KOSPI		전기.전자	N	N	N	N		N	642	9	2	1.42	66352558	104639	164.49	633	642	630	822	444	633	634.11	1.12	0	3600	645	639	632	626	619	642	629	118	189	200	430	1	1	59199244	380	-6.76	0.85	12	0.18	-95.00	753.00	1060	20221122	-39.43	544	20221013	18.01	965	-33.47	20230208	579	10.88	20230727	1060	-39.43	20221122	544	18.01	20221013	1.73	N	044380	200	118 억		663396	N	N	2	N	00	N
12	20230830	140638	57	100.00	KOSPI		전기.전자	N	N	N	N		N	636	3	2	0.47	52970549	83601	131.42	633	640	630	822	444	633	633.61	1.12	0	1530	645	639	632	626	619	642	629	118	189	200	430	1	1	59199244	377	-6.69	0.84	12	0.14	-95.00	753.00	1060	20221122	-40.00	544	20221013	16.91	965	-34.09	20230208	579	9.84	20230727	1060	-40.00	20221122	544	16.91	20221013	1.73	N	044380	200	118 억		663396	N	N	2	N	00	N
13	20230830	130626	57	100.00	KOSPI		전기.전자	N	N	N	N		N	634	1	2	0.16	37654489	59542	93.60	633	637	630	822	444	633	632.40	1.12	0	1237	645	639	632	626	619	642	629	118	189	200	430	1	1	59199244	375	-6.67	0.84	12	0.10	-95.00	753.00	1060	20221122	-40.19	544	20221013	16.54	965	-34.30	20230208	579	9.50	20230727	1060	-40.19	20221122	544	16.54	20221013	1.73	N	044380	200	118 억		663396	N	N	2	N	00	N
14	20230830	120638	57	100.00	KOSPI		전기.전자	N	N	N	N		N	634	1	2	0.16	29035587	45922	72.19	633	637	630	822	444	633	632.28	1.12	0	1236	645	639	632	626	619	642	629	118	189	200	430	1	1	59199244	375	-6.67	0.84	12	0.08	-95.00	753.00	1060	20221122	-40.19	544	20221013	16.54	965	-34.30	20230208	579	9.50	20230727	1060	-40.19	20221122	544	16.54	20221013	1.73	N	044380	200	118 억		663396	N	N	2	N	00	N
15	20230830	110923	57	100.00	KOSPI		전기.전자	N	N	N	N		N	633	0	3	0.00	14838619	23433	36.84	633	637	630	822	444	633	633.24	1.12	0	138	645	639	632	626	619	642	629	118	189	200	430	1	1	59199244	375	-6.66	0.84	12	0.04	-95.00	753.00	1060	20221122	-40.28	544	20221013	16.36	965	-34.40	20230208	579	9.33	20230727	1060	-40.28	20221122	544	16.36	20221013	1.73	N	044380	200	118 억		663396	N	N	2	N	00	N
16	20230830	100702	57	100.00	KOSPI		전기.전자	N	N	N	N		N	635	2	2	0.32	7457001	11789	18.53	633	637	630	822	444	633	632.54	1.12	0	319	645	639	632	626	619	642	629	118	189	200	430	1	1	59199244	376	-6.68	0.84	12	0.02	-95.00	753.00	1060	20221122	-40.09	544	20221013	16.73	965	-34.20	20230208	579	9.67	20230727	1060	-40.09	20221122	544	16.73	20221013	1.73	N	044380	200	118 억		663396	N	N	2	N	00	N
17	20230830	090557	57	100.00	KOSPI		전기.전자	N	N	N	N		N	637	4	2	0.63	474256	746	1.17	633	637	633	822	444	633	635.73	1.12	0	-261	645	639	632	626	619	642	629	118	189	200	430	1	1	59199244	377	-6.71	0.85	12	0.00	-95.00	753.00	1060	20221122	-39.91	544	20221013	17.10	965	-33.99	20230208	579	10.02	20230727	1060	-39.91	20221122	544	17.10	20221013	1.73	N	044380	200	118 억		663396	N	N	2	N	00	N
18	20230829	160507	57	100.00	KOSPI		전기.전자	N	N	N	N		N	633	7	2	1.12	39142498	61966	74.31	626	638	625	813	439	626	631.68	1.12	0	-215	640	632	626	618	612	637	623	118	187	200	420	1	1	59199244	375	-6.66	0.84	12	0.10	-95.00	753.00	1060	20221122	-40.28	544	20221013	16.36	965	-34.40	20230208	579	9.33	20230727	1060	-40.28	20221122	544	16.36	20221013	1.74	N	044380	200	118 억		663611	N	N	2	N	00	N
19	20230829	150611	57	100.00	KOSPI		전기.전자	N	N	N	N		N	635	9	2	1.44	34372107	54436	65.28	626	638	625	813	439	626	631.42	1.12	0	-137	640	632	626	618	612	637	623	118	187	200	420	1	1	59199244	376	-6.68	0.84	12	0.09	-95.00	753.00	1060	20221122	-40.09	544	20221013	16.73	965	-34.20	20230208	579	9.67	20230727	1060	-40.09	20221122	544	16.73	20221013	1.74	N	044380	200	118 억		663611	N	N	1	N	00	N
20	20230829	140657	57	100.00	KOSPI		전기.전자	N	N	N	N		N	634	8	2	1.28	18179603	28851	34.60	626	638	625	813	439	626	630.12	1.12	0	-234	640	632	626	618	612	637	623	118	187	200	420	1	1	59199244	375	-6.67	0.84	12	0.05	-95.00	753.00	1060	20221122	-40.19	544	20221013	16.54	965	-34.30	20230208	579	9.50	20230727	1060	-40.19	20221122	544	16.54	20221013	1.74	N	044380	200	118 억		663611	N	N	1	N	00	N
21	20230829	130629	57	100.00	KOSPI		전기.전자	N	N	N	N		N	632	6	2	0.96	16102358	25566	30.66	626	638	625	813	439	626	629.83	1.12	0	-234	640	632	626	618	612	637	623	118	187	200	420	1	1	59199244	374	-6.65	0.84	12	0.04	-95.00	753.00	1060	20221122	-40.38	544	20221013	16.18	965	-34.51	20230208	579	9.15	20230727	1060	-40.38	20221122	544	16.18	20221013	1.74	N	044380	200	118 억		663611	N	N	1	N	00	N
22	20230829	120648	57	100.00	KOSPI		전기.전자	N	N	N	N		N	629	3	2	0.48	11166299	17734	21.27	626	638	625	813	439	626	629.65	1.12	0	-383	640	632	626	618	612	637	623	118	187	200	420	1	1	59199244	372	-6.62	0.84	12	0.03	-95.00	753.00	1060	20221122	-40.66	544	20221013	15.62	965	-34.82	20230208	579	8.64	20230727	1060	-40.66	20221122	544	15.62	20221013	1.74	N	044380	200	118 억		663611	N	N	1	N	00	N
23	20230829	111024	57	100.00	KOSPI		전기.전자	N	N	N	N		N	631	5	2	0.80	7619087	12111	14.52	626	638	625	813	439	626	629.10	1.12	0	-383	640	632	626	618	612	637	623	118	187	200	420	1	1	59199244	374	-6.64	0.84	12	0.02	-95.00	753.00	1060	20221122	-40.47	544	20221013	15.99	965	-34.61	20230208	579	8.98	20230727	1060	-40.47	20221122	544	15.99	20221013	1.74	N	044380	200	118 억		663611	N	N	1	N	00	N
24	20230829	100724	57	100.00	KOSPI		전기.전자	N	N	N	N		N	632	6	2	0.96	6086668	9676	11.60	626	638	625	813	439	626	629.05	1.12	0	-355	640	632	626	618	612	637	623	118	187	200	420	1	1	59199244	374	-6.65	0.84	12	0.02	-95.00	753.00	1060	20221122	-40.38	544	20221013	16.18	965	-34.51	20230208	579	9.15	20230727	1060	-40.38	20221122	544	16.18	20221013	1.74	N	044380	200	118 억		663611	N	N	1	N	00	N
25	20230829	090457	57	100.00	KOSPI		전기.전자	N	N	N	N		N	634	8	2	1.28	1434047	2273	2.73	626	638	626	813	439	626	630.90	1.12	0	-809	640	632	626	618	612	637	623	118	187	200	420	1	1	59199244	375	-6.67	0.84	12	0.00	-95.00	753.00	1060	20221122	-40.19	544	20221013	16.54	965	-34.30	20230208	579	9.50	20230727	1060	-40.19	20221122	544	16.54	20221013	1.74	N	044380	200	118 억		663611	N	N	1	N	00	N
26	20230828	160454	57	100.00	KOSPI		전기.전자	N	N	N	N		N	626	5	2	0.81	51696481	82452	101.02	620	634	620	807	435	621	626.99	1.12	0	384	631	625	620	614	609	629	618	118	186	200	420	1	1	59199244	371	-6.59	0.83	12	0.14	-95.00	753.00	1060	20221122	-40.94	544	20221013	15.07	965	-35.13	20230208	579	8.12	20230727	1060	-40.94	20221122	544	15.07	20221013	1.74	N	044380	200	118 억		663227	N	N	1	N	00	N
27	20230828	150458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	627	6	2	0.97	48534935	77402	94.83	620	634	620	807	435	621	627.05	1.12	0	-58	631	625	620	614	609	629	618	118	186	200	420	1	1	59199244	371	-6.60	0.83	12	0.13	-95.00	753.00	1060	20221122	-40.85	544	20221013	15.26	965	-35.03	20230208	579	8.29	20230727	1060	-40.85	20221122	544	15.26	20221013	1.74	N	044380	200	118 억		663227	N	N	2	N	00	N
28	20230828	140500	57	100.00	KOSPI		전기.전자	N	N	N	N		N	631	10	2	1.61	40655590	64819	79.41	620	634	620	807	435	621	627.22	1.12	0	-1572	631	625	620	614	609	629	618	118	186	200	420	1	1	59199244	374	-6.64	0.84	12	0.11	-95.00	753.00	1060	20221122	-40.47	544	20221013	15.99	965	-34.61	20230208	579	8.98	20230727	1060	-40.47	20221122	544	15.99	20221013	1.74	N	044380	200	118 억		663227	N	N	2	N	00	N
29	20230828	130504	57	100.00	KOSPI		전기.전자	N	N	N	N		N	628	7	2	1.13	39527477	63023	77.21	620	634	620	807	435	621	627.19	1.12	0	-1514	631	625	620	614	609	629	618	118	186	200	420	1	1	59199244	372	-6.61	0.83	12	0.11	-95.00	753.00	1060	20221122	-40.75	544	20221013	15.44	965	-34.92	20230208	579	8.46	20230727	1060	-40.75	20221122	544	15.44	20221013	1.74	N	044380	200	118 억		663227	N	N	2	N	00	N
30	20230828	120459	57	100.00	KOSPI		전기.전자	N	N	N	N		N	631	10	2	1.61	31817939	50713	62.13	620	634	620	807	435	621	627.41	1.12	0	-3997	631	625	620	614	609	629	618	118	186	200	420	1	1	59199244	374	-6.64	0.84	12	0.09	-95.00	753.00	1060	20221122	-40.47	544	20221013	15.99	965	-34.61	20230208	579	8.98	20230727	1060	-40.47	20221122	544	15.99	20221013	1.74	N	044380	200	118 억		663227	N	N	2	N	00	N
31	20230828	110455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	626	5	2	0.81	25453297	40573	49.71	620	634	620	807	435	621	627.35	1.12	0	-5869	631	625	620	614	609	629	618	118	186	200	420	1	1	59199244	371	-6.59	0.83	12	0.07	-95.00	753.00	1060	20221122	-40.94	544	20221013	15.07	965	-35.13	20230208	579	8.12	20230727	1060	-40.94	20221122	544	15.07	20221013	1.74	N	044380	200	118 억		663227	N	N	2	N	00	N
32	20230828	100451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	629	8	2	1.29	19149944	30461	37.32	620	634	620	807	435	621	628.67	1.12	0	-5560	631	625	620	614	609	629	618	118	186	200	420	1	1	59199244	372	-6.62	0.84	12	0.05	-95.00	753.00	1060	20221122	-40.66	544	20221013	15.62	965	-34.82	20230208	579	8.64	20230727	1060	-40.66	20221122	544	15.62	20221013	1.74	N	044380	200	118 억		663227	N	N	2	N	00	N
33	20230828	090458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	624	3	2	0.48	555434	891	1.09	620	625	620	807	435	621	623.38	1.12	0	-440	631	625	620	614	609	629	618	118	186	200	420	1	1	59199244	369	-6.57	0.83	12	0.00	-95.00	753.00	1060	20221122	-41.13	544	20221013	14.71	965	-35.34	20230208	579	7.77	20230727	1060	-41.13	20221122	544	14.71	20221013	1.74	N	044380	200	118 억		663227	N	N	2	N	00	N
34	20230825	160455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	621	5	2	0.81	50209491	81022	48.17	616	626	615	800	432	616	619.70	1.15	0	-16230	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	368	-6.54	0.82	12	0.14	-95.00	753.00	1060	20221122	-41.42	544	20221013	14.15	965	-35.65	20230208	579	7.25	20230727	1060	-41.42	20221122	544	14.15	20221013	1.82	N	044380	200	118 억		679534	N	N	2	N	00	N
35	20230825	150458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	617	1	2	0.16	43342114	69880	41.54	616	626	616	800	432	616	620.24	1.15	0	-16307	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	365	-6.49	0.82	12	0.12	-95.00	753.00	1060	20221122	-41.79	544	20221013	13.42	965	-36.06	20230208	579	6.56	20230727	1060	-41.79	20221122	544	13.42	20221013	1.82	N	044380	200	118 억		679534	N	N	7	N	00	N
36	20230825	140456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	617	1	2	0.16	39577174	63794	37.93	616	626	616	800	432	616	620.39	1.15	0	-14045	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	365	-6.49	0.82	12	0.11	-95.00	753.00	1060	20221122	-41.79	544	20221013	13.42	965	-36.06	20230208	579	6.56	20230727	1060	-41.79	20221122	544	13.42	20221013	1.82	N	044380	200	118 억		679534	N	N	7	N	00	N
37	20230825	130454	57	100.00	KOSPI		전기.전자	N	N	N	N		N	617	1	2	0.16	37733981	60806	36.15	616	626	616	800	432	616	620.56	1.15	0	-13960	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	365	-6.49	0.82	12	0.10	-95.00	753.00	1060	20221122	-41.79	544	20221013	13.42	965	-36.06	20230208	579	6.56	20230727	1060	-41.79	20221122	544	13.42	20221013	1.82	N	044380	200	118 억		679534	N	N	7	N	00	N
38	20230825	120454	57	100.00	KOSPI		전기.전자	N	N	N	N		N	624	8	2	1.30	26555372	42854	25.48	616	626	616	800	432	616	619.67	1.15	0	-3671	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	369	-6.57	0.83	12	0.07	-95.00	753.00	1060	20221122	-41.13	544	20221013	14.71	965	-35.34	20230208	579	7.77	20230727	1060	-41.13	20221122	544	14.71	20221013	1.82	N	044380	200	118 억		679534	N	N	7	N	00	N
39	20230825	110455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	622	6	2	0.97	24478280	39526	23.50	616	626	616	800	432	616	619.30	1.15	0	-2977	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	368	-6.55	0.83	12	0.07	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.82	N	044380	200	118 억		679534	N	N	7	N	00	N
40	20230825	100456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	626	10	2	1.62	22626857	36554	21.73	616	626	616	800	432	616	619.00	1.15	0	-2499	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	371	-6.59	0.83	12	0.06	-95.00	753.00	1060	20221122	-40.94	544	20221013	15.07	965	-35.13	20230208	579	8.12	20230727	1060	-40.94	20221122	544	15.07	20221013	1.82	N	044380	200	118 억		679534	N	N	7	N	00	N
41	20230825	090456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	626	10	2	1.62	13148520	21328	12.68	616	626	616	800	432	616	616.49	1.15	0	-58	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	371	-6.59	0.83	12	0.04	-95.00	753.00	1060	20221122	-40.94	544	20221013	15.07	965	-35.13	20230208	579	8.12	20230727	1060	-40.94	20221122	544	15.07	20221013	1.82	N	044380	200	118 억		679534	N	N	7	N	00	N
42	20230824	160451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	616	9	2	1.48	103136092	167704	97.96	614	622	608	789	425	607	614.99	1.14	0	3294	647	627	608	588	569	637	598	118	182	200	410	1	1	59199244	365	-6.48	0.82	12	0.28	-95.00	753.00	1060	20221122	-41.89	544	20221013	13.24	965	-36.17	20230208	579	6.39	20230727	1060	-41.89	20221122	544	13.24	20221013	1.81	N	044380	200	118 억		676240	N	N	7	N	00	N
43	20230824	150450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	613	6	2	0.99	101427207	164920	96.33	614	622	608	789	425	607	615.01	1.14	0	3480	647	627	608	588	569	637	598	118	182	200	410	1	1	59199244	363	-6.45	0.81	12	0.28	-95.00	753.00	1060	20221122	-42.17	544	20221013	12.68	965	-36.48	20230208	579	5.87	20230727	1060	-42.17	20221122	544	12.68	20221013	1.81	N	044380	200	118 억		676240	N	N	8	N	00	N
44	20230824	140452	57	100.00	KOSPI		전기.전자	N	N	N	N		N	610	3	2	0.49	83031109	134878	78.78	614	622	608	789	425	607	615.60	1.14	0	6568	647	627	608	588	569	637	598	118	182	200	410	1	1	59199244	361	-6.42	0.81	12	0.23	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.81	N	044380	200	118 억		676240	N	N	8	N	00	N
45	20230824	130456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	619	12	2	1.98	38440563	62094	36.27	614	622	608	789	425	607	619.07	1.14	0	801	647	627	608	588	569	637	598	118	182	200	410	1	1	59199244	366	-6.52	0.82	12	0.10	-95.00	753.00	1060	20221122	-41.60	544	20221013	13.79	965	-35.85	20230208	579	6.91	20230727	1060	-41.60	20221122	544	13.79	20221013	1.81	N	044380	200	118 억		676240	N	N	8	N	00	N
46	20230824	120455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	617	10	2	1.65	38233181	61758	36.07	614	622	608	789	425	607	619.08	1.14	0	801	647	627	608	588	569	637	598	118	182	200	410	1	1	59199244	365	-6.49	0.82	12	0.10	-95.00	753.00	1060	20221122	-41.79	544	20221013	13.42	965	-36.06	20230208	579	6.56	20230727	1060	-41.79	20221122	544	13.42	20221013	1.81	N	044380	200	118 억		676240	N	N	8	N	00	N
47	20230824	110453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	618	11	2	1.81	8339153	13588	7.94	614	620	608	789	425	607	613.71	1.14	0	908	647	627	608	588	569	637	598	118	182	200	410	1	1	59199244	366	-6.51	0.82	12	0.02	-95.00	753.00	1060	20221122	-41.70	544	20221013	13.60	965	-35.96	20230208	579	6.74	20230727	1060	-41.70	20221122	544	13.60	20221013	1.81	N	044380	200	118 억		676240	N	N	8	N	00	N
48	20230824	100452	57	100.00	KOSPI		전기.전자	N	N	N	N		N	619	12	2	1.98	6970199	11363	6.64	614	620	608	789	425	607	613.41	1.14	0	918	647	627	608	588	569	637	598	118	182	200	410	1	1	59199244	366	-6.52	0.82	12	0.02	-95.00	753.00	1060	20221122	-41.60	544	20221013	13.79	965	-35.85	20230208	579	6.91	20230727	1060	-41.60	20221122	544	13.79	20221013	1.81	N	044380	200	118 억		676240	N	N	8	N	00	N
49	20230824	090453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	609	2	2	0.33	1338508	2180	1.27	614	616	608	789	425	607	613.99	1.14	0	-254	647	627	608	588	569	637	598	118	182	200	410	1	1	59199244	361	-6.41	0.81	12	0.00	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.81	N	044380	200	118 억		676240	N	N	8	N	00	N
50	20230823	160449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	607	4	2	0.66	103755270	171189	101.19	589	628	589	783	423	603	606.09	1.12	0	15536	626	614	606	594	586	610	590	118	180	200	410	1	1	59199244	359	-6.39	0.81	12	0.29	-95.00	753.00	1060	20221122	-42.74	544	20221013	11.58	965	-37.10	20230208	579	4.84	20230727	1060	-42.74	20221122	544	11.58	20221013	1.87	N	044380	200	118 억		660704	N	N	8	N	00	N
51	20230823	150451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	607	4	2	0.66	94088095	155374	91.84	589	628	589	783	423	603	605.56	1.12	0	15471	626	614	606	594	586	610	590	118	180	200	410	1	1	59199244	359	-6.39	0.81	12	0.26	-95.00	753.00	1060	20221122	-42.74	544	20221013	11.58	965	-37.10	20230208	579	4.84	20230727	1060	-42.74	20221122	544	11.58	20221013	1.87	N	044380	200	118 억		660704	N	N	11	N	00	N
52	20230823	140454	57	100.00	KOSPI		전기.전자	N	N	N	N		N	613	10	2	1.66	84980569	140411	82.99	589	628	589	783	423	603	605.23	1.12	0	15173	626	614	606	594	586	610	590	118	180	200	410	1	1	59199244	363	-6.45	0.81	12	0.24	-95.00	753.00	1060	20221122	-42.17	544	20221013	12.68	965	-36.48	20230208	579	5.87	20230727	1060	-42.17	20221122	544	12.68	20221013	1.87	N	044380	200	118 억		660704	N	N	11	N	00	N
53	20230823	130451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	614	11	2	1.82	76192179	126073	74.52	589	628	589	783	423	603	604.35	1.12	0	14819	626	614	606	594	586	610	590	118	180	200	410	1	1	59199244	363	-6.46	0.82	12	0.21	-95.00	753.00	1060	20221122	-42.08	544	20221013	12.87	965	-36.37	20230208	579	6.04	20230727	1060	-42.08	20221122	544	12.87	20221013	1.87	N	044380	200	118 억		660704	N	N	11	N	00	N
54	20230823	120453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	614	11	2	1.82	69915393	115853	68.48	589	628	589	783	423	603	603.48	1.12	0	14421	626	614	606	594	586	610	590	118	180	200	410	1	1	59199244	363	-6.46	0.82	12	0.20	-95.00	753.00	1060	20221122	-42.08	544	20221013	12.87	965	-36.37	20230208	579	6.04	20230727	1060	-42.08	20221122	544	12.87	20221013	1.87	N	044380	200	118 억		660704	N	N	11	N	00	N
55	20230823	110451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	620	17	2	2.82	67577026	112044	66.23	589	628	589	783	423	603	603.13	1.12	0	13653	626	614	606	594	586	610	590	118	180	200	410	1	1	59199244	367	-6.53	0.82	12	0.19	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.87	N	044380	200	118 억		660704	N	N	11	N	00	N
56	20230823	100450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	606	3	2	0.50	37049049	62478	36.93	589	606	589	783	423	603	592.99	1.12	0	7445	626	614	606	594	586	610	590	118	180	200	410	1	1	59199244	359	-6.38	0.80	12	0.11	-95.00	753.00	1060	20221122	-42.83	544	20221013	11.40	965	-37.20	20230208	579	4.66	20230727	1060	-42.83	20221122	544	11.40	20221013	1.87	N	044380	200	118 억		660704	N	N	11	N	00	N
57	20230823	090455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	595	-8	5	-1.33	21200861	35934	21.24	589	603	589	783	423	603	589.98	1.12	0	981	626	614	606	594	586	610	590	118	180	200	410	1	1	59199244	352	-6.26	0.79	12	0.06	-95.00	753.00	1060	20221122	-43.87	544	20221013	9.38	965	-38.34	20230208	579	2.76	20230727	1060	-43.87	20221122	544	9.38	20221013	1.87	N	044380	200	118 억		660704	N	N	11	N	00	N
58	20230822	160448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	603	-9	5	-1.47	101700052	169111	68.15	618	618	598	795	429	612	601.37	1.12	0	-540	672	642	614	584	556	657	599	118	183	200	410	1	1	59199244	357	-6.35	0.80	12	0.29	-95.00	753.00	1060	20221122	-43.11	544	20221013	10.85	965	-37.51	20230208	579	4.15	20230727	1060	-43.11	20221122	544	10.85	20221013	1.87	N	044380	200	118 억		661244	N	N	11	N	00	N
59	20230822	150448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	601	-11	5	-1.80	97803944	162646	65.54	618	618	598	795	429	612	601.32	1.12	0	-388	672	642	614	584	556	657	599	118	183	200	410	1	1	59199244	356	-6.33	0.80	12	0.27	-95.00	753.00	1060	20221122	-43.30	544	20221013	10.48	965	-37.72	20230208	579	3.80	20230727	1060	-43.30	20221122	544	10.48	20221013	1.87	N	044380	200	118 억		661244	N	N	19	N	00	N
60	20230822	140454	57	100.00	KOSPI		전기.전자	N	N	N	N		N	599	-13	5	-2.12	92716976	154181	62.13	618	618	598	795	429	612	601.35	1.12	0	4959	672	642	614	584	556	657	599	118	183	200	410	1	1	59199244	355	-6.31	0.80	12	0.26	-95.00	753.00	1060	20221122	-43.49	544	20221013	10.11	965	-37.93	20230208	579	3.45	20230727	1060	-43.49	20221122	544	10.11	20221013	1.87	N	044380	200	118 억		661244	N	N	19	N	00	N
61	20230822	130449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	603	-9	5	-1.47	77597466	129009	51.99	618	618	598	795	429	612	601.48	1.12	0	6062	672	642	614	584	556	657	599	118	183	200	410	1	1	59199244	357	-6.35	0.80	12	0.22	-95.00	753.00	1060	20221122	-43.11	544	20221013	10.85	965	-37.51	20230208	579	4.15	20230727	1060	-43.11	20221122	544	10.85	20221013	1.87	N	044380	200	118 억		661244	N	N	19	N	00	N
62	20230822	120441	57	100.00	KOSPI		전기.전자	N	N	N	N		N	602	-10	5	-1.63	65199142	108347	43.66	618	618	598	795	429	612	601.75	1.12	0	6709	672	642	614	584	556	657	599	118	183	200	410	1	1	59199244	356	-6.34	0.80	12	0.18	-95.00	753.00	1060	20221122	-43.21	544	20221013	10.66	965	-37.62	20230208	579	3.97	20230727	1060	-43.21	20221122	544	10.66	20221013	1.87	N	044380	200	118 억		661244	N	N	19	N	00	N
63	20230822	110447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	601	-11	5	-1.80	58347831	96953	39.07	618	618	598	795	429	612	601.81	1.12	0	6736	672	642	614	584	556	657	599	118	183	200	410	1	1	59199244	356	-6.33	0.80	12	0.16	-95.00	753.00	1060	20221122	-43.30	544	20221013	10.48	965	-37.72	20230208	579	3.80	20230727	1060	-43.30	20221122	544	10.48	20221013	1.87	N	044380	200	118 억		661244	N	N	19	N	00	N
64	20230822	100445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	603	-9	5	-1.47	44922895	74560	30.05	618	618	599	795	429	612	602.50	1.12	0	2229	672	642	614	584	556	657	599	118	183	200	410	1	1	59199244	357	-6.35	0.80	12	0.13	-95.00	753.00	1060	20221122	-43.11	544	20221013	10.85	965	-37.51	20230208	579	4.15	20230727	1060	-43.11	20221122	544	10.85	20221013	1.87	N	044380	200	118 억		661244	N	N	19	N	00	N
65	20230822	090448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	615	3	2	0.49	4570288	7514	3.03	618	618	604	795	429	612	608.19	1.12	0	-106	672	642	614	584	556	657	599	118	183	200	410	1	1	59199244	364	-6.47	0.82	12	0.01	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.87	N	044380	200	118 억		661244	N	N	19	N	00	N
66	20230821	160447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	612	5	2	0.82	150682499	248151	491.32	586	644	586	789	425	607	607.22	1.10	0	10180	617	612	604	599	591	614	601	118	182	200	410	1	1	59199244	362	-6.44	0.81	12	0.42	-95.00	753.00	1060	20221122	-42.26	544	20221013	12.50	965	-36.58	20230208	579	5.70	20230727	1060	-42.26	20221122	544	12.50	20221013	1.86	N	044380	200	118 억		651104	N	N	19	N	00	N
67	20230821	150449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	611	4	2	0.66	149215413	245752	486.57	586	644	586	789	425	607	607.18	1.10	0	10124	617	612	604	599	591	614	601	118	182	200	410	1	1	59199244	362	-6.43	0.81	12	0.42	-95.00	753.00	1060	20221122	-42.36	544	20221013	12.32	965	-36.68	20230208	579	5.53	20230727	1060	-42.36	20221122	544	12.32	20221013	1.86	N	044380	200	118 억		651104	N	N	29	N	00	N
68	20230821	140450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	609	2	2	0.33	144655441	238281	471.78	586	644	586	789	425	607	607.08	1.10	0	11131	617	612	604	599	591	614	601	118	182	200	410	1	1	59199244	361	-6.41	0.81	12	0.40	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.86	N	044380	200	118 억		651104	N	N	29	N	00	N
69	20230821	130451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	610	3	2	0.49	143343173	236124	467.51	586	644	586	789	425	607	607.07	1.10	0	11131	617	612	604	599	591	614	601	118	182	200	410	1	1	59199244	361	-6.42	0.81	12	0.40	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.86	N	044380	200	118 억		651104	N	N	29	N	00	N
70	20230821	120449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	605	-2	5	-0.33	136433113	224771	445.03	586	644	586	789	425	607	606.99	1.10	0	10771	617	612	604	599	591	614	601	118	182	200	410	1	1	59199244	358	-6.37	0.80	12	0.38	-95.00	753.00	1060	20221122	-42.92	544	20221013	11.21	965	-37.31	20230208	579	4.49	20230727	1060	-42.92	20221122	544	11.21	20221013	1.86	N	044380	200	118 억		651104	N	N	29	N	00	N
71	20230821	110449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	611	4	2	0.66	125929514	207490	410.81	586	644	586	789	425	607	606.92	1.10	0	8677	617	612	604	599	591	614	601	118	182	200	410	1	1	59199244	362	-6.43	0.81	12	0.35	-95.00	753.00	1060	20221122	-42.36	544	20221013	12.32	965	-36.68	20230208	579	5.53	20230727	1060	-42.36	20221122	544	12.32	20221013	1.86	N	044380	200	118 억		651104	N	N	29	N	00	N
72	20230821	100447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	605	-2	5	-0.33	51031048	85884	170.04	586	610	586	789	425	607	594.19	1.10	0	23081	617	612	604	599	591	614	601	118	182	200	410	1	1	59199244	358	-6.37	0.80	12	0.15	-95.00	753.00	1060	20221122	-42.92	544	20221013	11.21	965	-37.31	20230208	579	4.49	20230727	1060	-42.92	20221122	544	11.21	20221013	1.86	N	044380	200	118 억		651104	N	N	29	N	00	N
73	20230821	090453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	602	-5	5	-0.82	27079533	46063	91.20	586	602	586	789	425	607	587.88	1.10	0	7596	617	612	604	599	591	614	601	118	182	200	410	1	1	59199244	356	-6.34	0.80	12	0.08	-95.00	753.00	1060	20221122	-43.21	544	20221013	10.66	965	-37.62	20230208	579	3.97	20230727	1060	-43.21	20221122	544	10.66	20221013	1.86	N	044380	200	118 억		651104	N	N	29	N	00	N
74	20230818	160447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	607	-3	5	-0.49	28076571	46489	45.82	596	609	596	793	427	610	603.93	1.11	0	-5801	628	618	609	599	590	619	600	118	183	200	410	1	1	59199244	359	-6.39	0.81	12	0.08	-95.00	753.00	1060	20221122	-42.74	544	20221013	11.58	965	-37.10	20230208	579	4.84	20230727	1060	-42.74	20221122	544	11.58	20221013	1.80	N	044380	200	118 억		656909	N	N	29	N	00	N
75	20230818	150442	57	100.00	KOSPI		전기.전자	N	N	N	N		N	606	-4	5	-0.66	27206794	45053	44.41	596	609	596	793	427	610	603.88	1.11	0	-5818	628	618	609	599	590	619	600	118	183	200	410	1	1	59199244	359	-6.38	0.80	12	0.08	-95.00	753.00	1060	20221122	-42.83	544	20221013	11.40	965	-37.20	20230208	579	4.66	20230727	1060	-42.83	20221122	544	11.40	20221013	1.80	N	044380	200	118 억		656909	N	N	102	N	00	N
76	20230818	140446	57	100.00	KOSPI		전기.전자	N	N	N	N		N	604	-6	5	-0.98	20563513	34050	33.56	596	609	596	793	427	610	603.92	1.11	0	-4890	628	618	609	599	590	619	600	118	183	200	410	1	1	59199244	358	-6.36	0.80	12	0.06	-95.00	753.00	1060	20221122	-43.02	544	20221013	11.03	965	-37.41	20230208	579	4.32	20230727	1060	-43.02	20221122	544	11.03	20221013	1.80	N	044380	200	118 억		656909	N	N	102	N	00	N
77	20230818	130444	57	100.00	KOSPI		전기.전자	N	N	N	N		N	606	-4	5	-0.66	18041528	29863	29.44	596	609	596	793	427	610	604.14	1.11	0	-3412	628	618	609	599	590	619	600	118	183	200	410	1	1	59199244	359	-6.38	0.80	12	0.05	-95.00	753.00	1060	20221122	-42.83	544	20221013	11.40	965	-37.20	20230208	579	4.66	20230727	1060	-42.83	20221122	544	11.40	20221013	1.80	N	044380	200	118 억		656909	N	N	102	N	00	N
78	20230818	120453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	609	-1	5	-0.16	14679902	24283	23.94	596	609	596	793	427	610	604.53	1.11	0	-2224	628	618	609	599	590	619	600	118	183	200	410	1	1	59199244	361	-6.41	0.81	12	0.04	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.80	N	044380	200	118 억		656909	N	N	102	N	00	N
79	20230818	110445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	606	-4	5	-0.66	8046907	13349	13.16	596	606	596	793	427	610	602.81	1.11	0	-2216	628	618	609	599	590	619	600	118	183	200	410	1	1	59199244	359	-6.38	0.80	12	0.02	-95.00	753.00	1060	20221122	-42.83	544	20221013	11.40	965	-37.20	20230208	579	4.66	20230727	1060	-42.83	20221122	544	11.40	20221013	1.80	N	044380	200	118 억		656909	N	N	102	N	00	N
80	20230818	100447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	605	-5	5	-0.82	4665942	7758	7.65	596	605	596	793	427	610	601.44	1.11	0	-2007	628	618	609	599	590	619	600	118	183	200	410	1	1	59199244	358	-6.37	0.80	12	0.01	-95.00	753.00	1060	20221122	-42.92	544	20221013	11.21	965	-37.31	20230208	579	4.49	20230727	1060	-42.92	20221122	544	11.21	20221013	1.80	N	044380	200	118 억		656909	N	N	102	N	00	N
81	20230818	090447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	600	-10	5	-1.64	542576	904	0.89	596	604	596	793	427	610	600.19	1.11	0	-540	628	618	609	599	590	619	600	118	183	200	410	1	1	59199244	355	-6.32	0.80	12	0.00	-95.00	753.00	1060	20221122	-43.40	544	20221013	10.29	965	-37.82	20230208	579	3.63	20230727	1060	-43.40	20221122	544	10.29	20221013	1.80	N	044380	200	118 억		656909	N	N	102	N	00	N
82	20230817	160447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	610	-12	5	-1.93	60837418	100523	73.60	610	619	600	808	436	622	605.20	1.10	0	3626	640	630	622	612	604	627	609	118	186	200	420	1	1	59199244	361	-6.42	0.81	12	0.17	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.81	N	044380	200	118 억		653340	N	N	102	N	00	N
83	20230817	150451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	612	-10	5	-1.61	60300102	99642	72.95	610	619	600	808	436	622	605.17	1.10	0	3625	640	630	622	612	604	627	609	118	186	200	420	1	1	59199244	362	-6.44	0.81	12	0.17	-95.00	753.00	1060	20221122	-42.26	544	20221013	12.50	965	-36.58	20230208	579	5.70	20230727	1060	-42.26	20221122	544	12.50	20221013	1.81	N	044380	200	118 억		653340	N	N	4	N	00	N
84	20230817	140447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	614	-8	5	-1.29	53578643	88627	64.89	610	619	600	808	436	622	604.54	1.10	0	-417	640	630	622	612	604	627	609	118	186	200	420	1	1	59199244	363	-6.46	0.82	12	0.15	-95.00	753.00	1060	20221122	-42.08	544	20221013	12.87	965	-36.37	20230208	579	6.04	20230727	1060	-42.08	20221122	544	12.87	20221013	1.81	N	044380	200	118 억		653340	N	N	4	N	00	N
85	20230817	130443	57	100.00	KOSPI		전기.전자	N	N	N	N		N	610	-12	5	-1.93	47297204	78311	57.34	610	619	600	808	436	622	603.97	1.10	0	594	640	630	622	612	604	627	609	118	186	200	420	1	1	59199244	361	-6.42	0.81	12	0.13	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.81	N	044380	200	118 억		653340	N	N	4	N	00	N
86	20230817	120446	57	100.00	KOSPI		전기.전자	N	N	N	N		N	615	-7	5	-1.13	47210024	78169	57.23	610	619	600	808	436	622	603.95	1.10	0	606	640	630	622	612	604	627	609	118	186	200	420	1	1	59199244	364	-6.47	0.82	12	0.13	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.81	N	044380	200	118 억		653340	N	N	4	N	00	N
87	20230817	110446	57	100.00	KOSPI		전기.전자	N	N	N	N		N	607	-15	5	-2.41	44491049	73702	53.96	610	619	600	808	436	622	603.66	1.10	0	-3743	640	630	622	612	604	627	609	118	186	200	420	1	1	59199244	359	-6.39	0.81	12	0.12	-95.00	753.00	1060	20221122	-42.74	544	20221013	11.58	965	-37.10	20230208	579	4.84	20230727	1060	-42.74	20221122	544	11.58	20221013	1.81	N	044380	200	118 억		653340	N	N	4	N	00	N
88	20230817	100445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	602	-20	5	-3.22	35342181	58550	42.87	610	619	600	808	436	622	603.62	1.10	0	-2137	640	630	622	612	604	627	609	118	186	200	420	1	1	59199244	356	-6.34	0.80	12	0.10	-95.00	753.00	1060	20221122	-43.21	544	20221013	10.66	965	-37.62	20230208	579	3.97	20230727	1060	-43.21	20221122	544	10.66	20221013	1.81	N	044380	200	118 억		653340	N	N	4	N	00	N
89	20230817	090444	57	100.00	KOSPI		전기.전자	N	N	N	N		N	610	-12	5	-1.93	243997	400	0.29	610	612	608	808	436	622	609.99	1.10	0	-105	640	630	622	612	604	627	609	118	186	200	420	1	1	59199244	361	-6.42	0.81	12	0.00	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.81	N	044380	200	118 억		653340	N	N	4	N	00	N
90	20230816	160445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	622	-17	5	-2.66	84909129	136571	149.76	625	632	614	830	448	639	621.72	1.09	0	5436	655	646	638	629	621	643	626	118	191	200	430	1	1	59199244	368	-6.55	0.83	12	0.23	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.79	N	044380	200	118 억		647904	N	N	4	N	00	N
91	20230816	150446	57	100.00	KOSPI		전기.전자	N	N	N	N		N	620	-19	5	-2.97	79962366	128610	141.03	625	632	614	830	448	639	621.74	1.09	0	11393	655	646	638	629	621	643	626	118	191	200	430	1	1	59199244	367	-6.53	0.82	12	0.22	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.79	N	044380	200	118 억		647904	N	N	9	N	00	N
92	20230816	140444	57	100.00	KOSPI		전기.전자	N	N	N	N		N	625	-14	5	-2.19	78870027	126855	139.10	625	632	614	830	448	639	621.73	1.09	0	12480	655	646	638	629	621	643	626	118	191	200	430	1	1	59199244	370	-6.58	0.83	12	0.21	-95.00	753.00	1060	20221122	-41.04	544	20221013	14.89	965	-35.23	20230208	579	7.94	20230727	1060	-41.04	20221122	544	14.89	20221013	1.79	N	044380	200	118 억		647904	N	N	9	N	00	N
93	20230816	130445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	622	-17	5	-2.66	65216326	104974	115.11	625	632	614	830	448	639	621.26	1.09	0	15062	655	646	638	629	621	643	626	118	191	200	430	1	1	59199244	368	-6.55	0.83	12	0.18	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.79	N	044380	200	118 억		647904	N	N	9	N	00	N
94	20230816	120450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	622	-17	5	-2.66	63711670	102563	112.46	625	632	614	830	448	639	621.20	1.09	0	14482	655	646	638	629	621	643	626	118	191	200	430	1	1	59199244	368	-6.55	0.83	12	0.17	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.79	N	044380	200	118 억		647904	N	N	9	N	00	N
95	20230816	110448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	622	-17	5	-2.66	46854535	75432	82.71	625	632	614	830	448	639	621.15	1.09	0	11331	655	646	638	629	621	643	626	118	191	200	430	1	1	59199244	368	-6.55	0.83	12	0.13	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.79	N	044380	200	118 억		647904	N	N	9	N	00	N
96	20230816	100444	57	100.00	KOSPI		전기.전자	N	N	N	N		N	621	-18	5	-2.82	24802087	39818	43.66	625	632	615	830	448	639	622.89	1.09	0	-163	655	646	638	629	621	643	626	118	191	200	430	1	1	59199244	368	-6.54	0.82	12	0.07	-95.00	753.00	1060	20221122	-41.42	544	20221013	14.15	965	-35.65	20230208	579	7.25	20230727	1060	-41.42	20221122	544	14.15	20221013	1.79	N	044380	200	118 억		647904	N	N	9	N	00	N
97	20230816	090442	57	100.00	KOSPI		전기.전자	N	N	N	N		N	632	-7	5	-1.10	4489435	7183	7.88	625	632	625	830	448	639	625.01	1.09	0	152	655	646	638	629	621	643	626	118	191	200	430	1	1	59199244	374	-6.65	0.84	12	0.01	-95.00	753.00	1060	20221122	-40.38	544	20221013	16.18	965	-34.51	20230208	579	9.15	20230727	1060	-40.38	20221122	544	16.18	20221013	1.79	N	044380	200	118 억		647904	N	N	9	N	00	N
98	20230814	160440	57	100.00	KOSPI		전기.전자	N	N	N	N		N	639	-8	5	-1.24	57961176	91196	25.46	647	647	630	841	453	647	635.57	1.11	0	-11198	700	673	648	621	596	687	635	118	194	200	430	1	1	59199244	378	-6.73	0.85	12	0.15	-95.00	753.00	1060	20221122	-39.72	544	20221013	17.46	965	-33.78	20230208	579	10.36	20230727	1060	-39.72	20221122	544	17.46	20221013	1.79	N	044380	200	118 억		659102	N	N	9	N	00	N
99	20230814	150439	57	100.00	KOSPI		전기.전자	N	N	N	N		N	641	-6	5	-0.93	57239703	90067	25.14	647	647	630	841	453	647	635.52	1.11	0	-11213	700	673	648	621	596	687	635	118	194	200	430	1	1	59199244	379	-6.75	0.85	12	0.15	-95.00	753.00	1060	20221122	-39.53	544	20221013	17.83	965	-33.58	20230208	579	10.71	20230727	1060	-39.53	20221122	544	17.83	20221013	1.79	N	044380	200	118 억		659102	N	N	14	N	00	N
100	20230814	140439	57	100.00	KOSPI		전기.전자	N	N	N	N		N	638	-9	5	-1.39	56058460	88215	24.63	647	647	630	841	453	647	635.48	1.11	0	-11210	700	673	648	621	596	687	635	118	194	200	430	1	1	59199244	378	-6.72	0.85	12	0.15	-95.00	753.00	1060	20221122	-39.81	544	20221013	17.28	965	-33.89	20230208	579	10.19	20230727	1060	-39.81	20221122	544	17.28	20221013	1.79	N	044380	200	118 억		659102	N	N	14	N	00	N
101	20230814	130437	57	100.00	KOSPI		전기.전자	N	N	N	N		N	634	-13	5	-2.01	51968536	81793	22.83	647	647	630	841	453	647	635.37	1.11	0	-9840	700	673	648	621	596	687	635	118	194	200	430	1	1	59199244	375	-6.67	0.84	12	0.14	-95.00	753.00	1060	20221122	-40.19	544	20221013	16.54	965	-34.30	20230208	579	9.50	20230727	1060	-40.19	20221122	544	16.54	20221013	1.79	N	044380	200	118 억		659102	N	N	14	N	00	N
102	20230814	120437	57	100.00	KOSPI		전기.전자	N	N	N	N		N	635	-12	5	-1.85	45348859	71379	19.93	647	647	630	841	453	647	635.32	1.11	0	-13963	700	673	648	621	596	687	635	118	194	200	430	1	1	59199244	376	-6.68	0.84	12	0.12	-95.00	753.00	1060	20221122	-40.09	544	20221013	16.73	965	-34.20	20230208	579	9.67	20230727	1060	-40.09	20221122	544	16.73	20221013	1.79	N	044380	200	118 억		659102	N	N	14	N	00	N
103	20230814	110437	57	100.00	KOSPI		전기.전자	N	N	N	N		N	639	-8	5	-1.24	43200499	68009	18.99	647	647	630	841	453	647	635.22	1.11	0	-13072	700	673	648	621	596	687	635	118	194	200	430	1	1	59199244	378	-6.73	0.85	12	0.11	-95.00	753.00	1060	20221122	-39.72	544	20221013	17.46	965	-33.78	20230208	579	10.36	20230727	1060	-39.72	20221122	544	17.46	20221013	1.79	N	044380	200	118 억		659102	N	N	14	N	00	N
104	20230814	100436	57	100.00	KOSPI		전기.전자	N	N	N	N		N	634	-13	5	-2.01	27210056	42897	11.98	647	647	630	841	453	647	634.31	1.11	0	6366	700	673	648	621	596	687	635	118	194	200	430	1	1	59199244	375	-6.67	0.84	12	0.07	-95.00	753.00	1060	20221122	-40.19	544	20221013	16.54	965	-34.30	20230208	579	9.50	20230727	1060	-40.19	20221122	544	16.54	20221013	1.79	N	044380	200	118 억		659102	N	N	14	N	00	N
105	20230814	090436	57	100.00	KOSPI		전기.전자	N	N	N	N		N	642	-5	5	-0.77	1598850	2472	0.69	647	647	642	841	453	647	646.78	1.11	0	-359	700	673	648	621	596	687	635	118	194	200	430	1	1	59199244	380	-6.76	0.85	12	0.00	-95.00	753.00	1060	20221122	-39.43	544	20221013	18.01	965	-33.47	20230208	579	10.88	20230727	1060	-39.43	20221122	544	18.01	20221013	1.79	N	044380	200	118 억		659102	N	N	14	N	00	N
106	20230811	160436	57	100.00	KOSPI		전기.전자	N	N	N	N		N	647	25	2	4.02	233471102	358193	300.56	628	675	623	808	436	622	651.81	1.17	0	-26035	630	626	618	614	606	628	616	118	186	200	420	1	1	59199244	383	-6.81	0.86	12	0.61	-95.00	753.00	1060	20221122	-38.96	544	20221013	18.93	965	-32.95	20230208	579	11.74	20230727	1060	-38.96	20221122	544	18.93	20221013	1.79	N	044380	200	118 억		692052	N	N	14	N	00	N
107	20230811	150433	57	100.00	KOSPI		전기.전자	N	N	N	N		N	641	19	2	3.05	231839613	355666	298.44	628	675	623	808	436	622	651.85	1.17	0	-25737	630	626	618	614	606	628	616	118	186	200	420	1	1	59199244	379	-6.75	0.85	12	0.60	-95.00	753.00	1060	20221122	-39.53	544	20221013	17.83	965	-33.58	20230208	579	10.71	20230727	1060	-39.53	20221122	544	17.83	20221013	1.79	N	044380	200	118 억		692052	N	N	20	N	00	N
108	20230811	140435	57	100.00	KOSPI		전기.전자	N	N	N	N		N	639	17	2	2.73	227090483	348240	292.21	628	675	623	808	436	622	652.11	1.17	0	-25997	630	626	618	614	606	628	616	118	186	200	420	1	1	59199244	378	-6.73	0.85	12	0.59	-95.00	753.00	1060	20221122	-39.72	544	20221013	17.46	965	-33.78	20230208	579	10.36	20230727	1060	-39.72	20221122	544	17.46	20221013	1.79	N	044380	200	118 억		692052	N	N	20	N	00	N
109	20230811	130432	57	100.00	KOSPI		전기.전자	N	N	N	N		N	645	23	2	3.70	223427140	342512	287.40	628	675	623	808	436	622	652.32	1.17	0	-24104	630	626	618	614	606	628	616	118	186	200	420	1	1	59199244	382	-6.79	0.86	12	0.58	-95.00	753.00	1060	20221122	-39.15	544	20221013	18.57	965	-33.16	20230208	579	11.40	20230727	1060	-39.15	20221122	544	18.57	20221013	1.79	N	044380	200	118 억		692052	N	N	20	N	00	N
110	20230811	120431	57	100.00	KOSPI		전기.전자	N	N	N	N		N	647	25	2	4.02	219947968	337107	282.86	628	675	623	808	436	622	652.46	1.17	0	-24085	630	626	618	614	606	628	616	118	186	200	420	1	1	59199244	383	-6.81	0.86	12	0.57	-95.00	753.00	1060	20221122	-38.96	544	20221013	18.93	965	-32.95	20230208	579	11.74	20230727	1060	-38.96	20221122	544	18.93	20221013	1.79	N	044380	200	118 억		692052	N	N	20	N	00	N
111	20230811	110430	57	100.00	KOSPI		전기.전자	N	N	N	N		N	650	28	2	4.50	215510877	330236	277.10	628	675	623	808	436	622	652.60	1.17	0	-24066	630	626	618	614	606	628	616	118	186	200	420	1	1	59199244	385	-6.84	0.86	12	0.56	-95.00	753.00	1060	20221122	-38.68	544	20221013	19.49	965	-32.64	20230208	579	12.26	20230727	1060	-38.68	20221122	544	19.49	20221013	1.79	N	044380	200	118 억		692052	N	N	20	N	00	N
112	20230811	100428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	646	24	2	3.86	120859514	187246	157.12	628	675	623	808	436	622	645.46	1.17	0	29513	630	626	618	614	606	628	616	118	186	200	420	1	1	59199244	382	-6.80	0.86	12	0.32	-95.00	753.00	1060	20221122	-39.06	544	20221013	18.75	965	-33.06	20230208	579	11.57	20230727	1060	-39.06	20221122	544	18.75	20221013	1.79	N	044380	200	118 억		692052	N	N	20	N	00	N
113	20230811	090433	57	100.00	KOSPI		전기.전자	N	N	N	N		N	625	3	2	0.48	1936649	3085	2.59	628	628	625	808	436	622	627.76	1.17	0	-331	630	626	618	614	606	628	616	118	186	200	420	1	1	59199244	370	-6.58	0.83	12	0.01	-95.00	753.00	1060	20221122	-41.04	544	20221013	14.89	965	-35.23	20230208	579	7.94	20230727	1060	-41.04	20221122	544	14.89	20221013	1.79	N	044380	200	118 억		692052	N	N	20	N	00	N
114	20230810	160431	57	100.00	KOSPI		전기.전자	N	N	N	N		N	622	6	2	0.97	70401044	114340	203.57	616	622	610	800	432	616	615.63	1.17	0	1481	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	368	-6.55	0.83	12	0.19	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.79	N	044380	200	118 억		690532	N	N	20	N	00	N
115	20230810	150428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	620	4	2	0.65	59184058	96300	171.45	616	620	610	800	432	616	614.58	1.17	0	1491	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	367	-6.53	0.82	12	0.16	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.79	N	044380	200	118 억		690532	N	N	9	N	00	N
116	20230810	140429	57	100.00	KOSPI		전기.전자	N	N	N	N		N	619	3	2	0.49	54205820	88250	157.12	616	620	610	800	432	616	614.23	1.17	0	1492	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	366	-6.52	0.82	12	0.15	-95.00	753.00	1060	20221122	-41.60	544	20221013	13.79	965	-35.85	20230208	579	6.91	20230727	1060	-41.60	20221122	544	13.79	20221013	1.79	N	044380	200	118 억		690532	N	N	9	N	00	N
117	20230810	130424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	615	-1	5	-0.16	42423827	69197	123.20	616	620	610	800	432	616	613.09	1.17	0	1500	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	364	-6.47	0.82	12	0.12	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.79	N	044380	200	118 억		690532	N	N	9	N	00	N
118	20230810	120430	57	100.00	KOSPI		전기.전자	N	N	N	N		N	615	-1	5	-0.16	38182210	62296	110.91	616	620	610	800	432	616	612.92	1.17	0	1583	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	364	-6.47	0.82	12	0.11	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.79	N	044380	200	118 억		690532	N	N	9	N	00	N
119	20230810	110432	57	100.00	KOSPI		전기.전자	N	N	N	N		N	615	-1	5	-0.16	20223625	32889	58.56	616	620	610	800	432	616	614.91	1.17	0	1186	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	364	-6.47	0.82	12	0.06	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.79	N	044380	200	118 억		690532	N	N	9	N	00	N
120	20230810	100430	57	100.00	KOSPI		전기.전자	N	N	N	N		N	616	0	3	0.00	11267204	18293	32.57	616	620	614	800	432	616	615.93	1.17	0	1905	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	365	-6.48	0.82	12	0.03	-95.00	753.00	1060	20221122	-41.89	544	20221013	13.24	965	-36.17	20230208	579	6.39	20230727	1060	-41.89	20221122	544	13.24	20221013	1.79	N	044380	200	118 억		690532	N	N	9	N	00	N
121	20230810	090433	57	100.00	KOSPI		전기.전자	N	N	N	N		N	614	-2	5	-0.32	4350956	7069	12.59	616	616	614	800	432	616	615.50	1.17	0	1539	629	622	615	608	601	626	612	118	184	200	410	1	1	59199244	363	-6.46	0.82	12	0.01	-95.00	753.00	1060	20221122	-42.08	544	20221013	12.87	965	-36.37	20230208	579	6.04	20230727	1060	-42.08	20221122	544	12.87	20221013	1.79	N	044380	200	118 억		690532	N	N	9	N	00	N
122	20230809	160430	57	100.00	KOSPI		전기.전자	N	N	N	N		N	616	-2	5	-0.32	34518881	55960	51.71	613	622	608	803	433	618	616.85	1.14	0	15204	636	627	619	610	602	623	606	118	185	200	420	1	1	59199244	365	-6.48	0.82	12	0.09	-95.00	753.00	1060	20221122	-41.89	544	20221013	13.24	965	-36.17	20230208	579	6.39	20230727	1060	-41.89	20221122	544	13.24	20221013	1.79	N	044380	200	118 억		675367	N	N	9	N	00	N
123	20230809	150424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	620	2	2	0.32	31638458	51284	47.38	613	622	608	803	433	618	616.93	1.14	0	15184	636	627	619	610	602	623	606	118	185	200	420	1	1	59199244	367	-6.53	0.82	12	0.09	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.79	N	044380	200	118 억		675367	N	N	17	N	00	N
124	20230809	140424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	620	2	2	0.32	30051468	48715	45.01	613	622	608	803	433	618	616.88	1.14	0	15497	636	627	619	610	602	623	606	118	185	200	420	1	1	59199244	367	-6.53	0.82	12	0.08	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.79	N	044380	200	118 억		675367	N	N	17	N	00	N
125	20230809	130433	57	100.00	KOSPI		전기.전자	N	N	N	N		N	622	4	2	0.65	25928739	42046	38.85	613	622	608	803	433	618	616.68	1.14	0	15495	636	627	619	610	602	623	606	118	185	200	420	1	1	59199244	368	-6.55	0.83	12	0.07	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.79	N	044380	200	118 억		675367	N	N	17	N	00	N
126	20230809	120430	57	100.00	KOSPI		전기.전자	N	N	N	N		N	618	0	3	0.00	12655905	20567	19.00	613	619	608	803	433	618	615.35	1.14	0	2382	636	627	619	610	602	623	606	118	185	200	420	1	1	59199244	366	-6.51	0.82	12	0.03	-95.00	753.00	1060	20221122	-41.70	544	20221013	13.60	965	-35.96	20230208	579	6.74	20230727	1060	-41.70	20221122	544	13.60	20221013	1.79	N	044380	200	118 억		675367	N	N	17	N	00	N
127	20230809	110429	57	100.00	KOSPI		전기.전자	N	N	N	N		N	617	-1	5	-0.16	10682290	17370	16.05	613	618	608	803	433	618	614.99	1.14	0	2706	636	627	619	610	602	623	606	118	185	200	420	1	1	59199244	365	-6.49	0.82	12	0.03	-95.00	753.00	1060	20221122	-41.79	544	20221013	13.42	965	-36.06	20230208	579	6.56	20230727	1060	-41.79	20221122	544	13.42	20221013	1.79	N	044380	200	118 억		675367	N	N	17	N	00	N
128	20230809	100423	57	100.00	KOSPI		전기.전자	N	N	N	N		N	618	0	3	0.00	7702937	12527	11.57	613	618	608	803	433	618	614.91	1.14	0	1015	636	627	619	610	602	623	606	118	185	200	420	1	1	59199244	366	-6.51	0.82	12	0.02	-95.00	753.00	1060	20221122	-41.70	544	20221013	13.60	965	-35.96	20230208	579	6.74	20230727	1060	-41.70	20221122	544	13.60	20221013	1.79	N	044380	200	118 억		675367	N	N	17	N	00	N
129	20230809	090423	57	100.00	KOSPI		전기.전자	N	N	N	N		N	610	-8	5	-1.29	1876537	3071	2.84	613	614	610	803	433	618	611.05	1.14	0	165	636	627	619	610	602	623	606	118	185	200	420	1	1	59199244	361	-6.42	0.81	12	0.01	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.79	N	044380	200	118 억		675367	N	N	17	N	00	N
130	20230808	160431	57	100.00	KOSPI		전기.전자	N	N	N	N		N	618	-8	5	-1.28	66502177	107432	95.78	628	628	611	813	439	626	619.02	1.15	0	-8169	646	636	628	618	610	641	623	118	187	200	420	1	1	59199244	366	-6.51	0.82	12	0.18	-95.00	753.00	1060	20221122	-41.70	544	20221013	13.60	965	-35.96	20230208	579	6.74	20230727	1060	-41.70	20221122	544	13.60	20221013	1.88	N	044380	200	118 억		683536	N	N	17	N	00	N
131	20230808	150427	57	100.00	KOSPI		전기.전자	N	N	N	N		N	616	-10	5	-1.60	43494078	69921	62.33	628	628	615	813	439	626	622.05	1.15	0	-8906	646	636	628	618	610	641	623	118	187	200	420	1	1	59199244	365	-6.48	0.82	12	0.12	-95.00	753.00	1060	20221122	-41.89	544	20221013	13.24	965	-36.17	20230208	579	6.39	20230727	1060	-41.89	20221122	544	13.24	20221013	1.88	N	044380	200	118 억		683536	N	N	6	N	00	N
132	20230808	140424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	621	-5	5	-0.80	31694087	50811	45.30	628	628	619	813	439	626	623.76	1.15	0	-4657	646	636	628	618	610	641	623	118	187	200	420	1	1	59199244	368	-6.54	0.82	12	0.09	-95.00	753.00	1060	20221122	-41.42	544	20221013	14.15	965	-35.65	20230208	579	7.25	20230727	1060	-41.42	20221122	544	14.15	20221013	1.88	N	044380	200	118 억		683536	N	N	6	N	00	N
133	20230808	130419	57	100.00	KOSPI		전기.전자	N	N	N	N		N	620	-6	5	-0.96	29255032	46879	41.79	628	628	619	813	439	626	624.05	1.15	0	-2859	646	636	628	618	610	641	623	118	187	200	420	1	1	59199244	367	-6.53	0.82	12	0.08	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.88	N	044380	200	118 억		683536	N	N	6	N	00	N
134	20230808	120425	57	100.00	KOSPI		전기.전자	N	N	N	N		N	622	-4	5	-0.64	28922009	46342	41.31	628	628	619	813	439	626	624.10	1.15	0	-2853	646	636	628	618	610	641	623	118	187	200	420	1	1	59199244	368	-6.55	0.83	12	0.08	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.88	N	044380	200	118 억		683536	N	N	6	N	00	N
135	20230808	110420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	623	-3	5	-0.48	27641312	44277	39.47	628	628	619	813	439	626	624.28	1.15	0	-2540	646	636	628	618	610	641	623	118	187	200	420	1	1	59199244	369	-6.56	0.83	12	0.07	-95.00	753.00	1060	20221122	-41.23	544	20221013	14.52	965	-35.44	20230208	579	7.60	20230727	1060	-41.23	20221122	544	14.52	20221013	1.88	N	044380	200	118 억		683536	N	N	6	N	00	N
136	20230808	100426	57	100.00	KOSPI		전기.전자	N	N	N	N		N	628	2	2	0.32	24502654	39227	34.97	628	628	621	813	439	626	624.64	1.15	0	280	646	636	628	618	610	641	623	118	187	200	420	1	1	59199244	372	-6.61	0.83	12	0.07	-95.00	753.00	1060	20221122	-40.75	544	20221013	15.44	965	-34.92	20230208	579	8.46	20230727	1060	-40.75	20221122	544	15.44	20221013	1.88	N	044380	200	118 억		683536	N	N	6	N	00	N
137	20230808	090426	57	100.00	KOSPI		전기.전자	N	N	N	N		N	627	1	2	0.16	1445369	2309	2.06	628	628	621	813	439	626	625.97	1.15	0	680	646	636	628	618	610	641	623	118	187	200	420	1	1	59199244	371	-6.60	0.83	12	0.00	-95.00	753.00	1060	20221122	-40.85	544	20221013	15.26	965	-35.03	20230208	579	8.29	20230727	1060	-40.85	20221122	544	15.26	20221013	1.88	N	044380	200	118 억		683536	N	N	6	N	00	N
138	20230807	160424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	626	-7	5	-1.11	69748145	111793	72.93	620	638	620	822	444	633	623.87	1.17	0	-6506	659	645	626	612	593	653	620	118	189	200	430	1	1	59199244	371	-6.59	0.83	12	0.19	-95.00	753.00	1060	20221122	-40.94	544	20221013	15.07	965	-35.13	20230208	579	8.12	20230727	1060	-40.94	20221122	544	15.07	20221013	1.87	N	044380	200	118 억		690023	N	N	6	N	00	N
139	20230807	150422	57	100.00	KOSPI		전기.전자	N	N	N	N		N	624	-9	5	-1.42	61729569	98981	64.57	620	638	620	822	444	633	623.65	1.17	0	-5226	659	645	626	612	593	653	620	118	189	200	430	1	1	59199244	369	-6.57	0.83	12	0.17	-95.00	753.00	1060	20221122	-41.13	544	20221013	14.71	965	-35.34	20230208	579	7.77	20230727	1060	-41.13	20221122	544	14.71	20221013	1.87	N	044380	200	118 억		690023	N	N	5	N	00	N
140	20230807	140425	57	100.00	KOSPI		전기.전자	N	N	N	N		N	625	-8	5	-1.26	28274683	45177	29.47	620	638	620	822	444	633	625.86	1.17	0	-4512	659	645	626	612	593	653	620	118	189	200	430	1	1	59199244	370	-6.58	0.83	12	0.08	-95.00	753.00	1060	20221122	-41.04	544	20221013	14.89	965	-35.23	20230208	579	7.94	20230727	1060	-41.04	20221122	544	14.89	20221013	1.87	N	044380	200	118 억		690023	N	N	5	N	00	N
141	20230807	130422	57	100.00	KOSPI		전기.전자	N	N	N	N		N	630	-3	5	-0.47	20564497	32849	21.43	620	638	620	822	444	633	626.03	1.17	0	-2059	659	645	626	612	593	653	620	118	189	200	430	1	1	59199244	373	-6.63	0.84	12	0.06	-95.00	753.00	1060	20221122	-40.57	544	20221013	15.81	965	-34.72	20230208	579	8.81	20230727	1060	-40.57	20221122	544	15.81	20221013	1.87	N	044380	200	118 억		690023	N	N	5	N	00	N
142	20230807	120421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	629	-4	5	-0.63	18860056	30139	19.66	620	638	620	822	444	633	625.77	1.17	0	-4434	659	645	626	612	593	653	620	118	189	200	430	1	1	59199244	372	-6.62	0.84	12	0.05	-95.00	753.00	1060	20221122	-40.66	544	20221013	15.62	965	-34.82	20230208	579	8.64	20230727	1060	-40.66	20221122	544	15.62	20221013	1.87	N	044380	200	118 억		690023	N	N	5	N	00	N
143	20230807	110418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	630	-3	5	-0.47	14183201	22700	14.81	620	638	620	822	444	633	624.81	1.17	0	-4538	659	645	626	612	593	653	620	118	189	200	430	1	1	59199244	373	-6.63	0.84	12	0.04	-95.00	753.00	1060	20221122	-40.57	544	20221013	15.81	965	-34.72	20230208	579	8.81	20230727	1060	-40.57	20221122	544	15.81	20221013	1.87	N	044380	200	118 억		690023	N	N	5	N	00	N
144	20230807	100421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	626	-7	5	-1.11	12291363	19694	12.85	620	638	620	822	444	633	624.12	1.17	0	-4315	659	645	626	612	593	653	620	118	189	200	430	1	1	59199244	371	-6.59	0.83	12	0.03	-95.00	753.00	1060	20221122	-40.94	544	20221013	15.07	965	-35.13	20230208	579	8.12	20230727	1060	-40.94	20221122	544	15.07	20221013	1.87	N	044380	200	118 억		690023	N	N	5	N	00	N
145	20230807	090422	57	100.00	KOSPI		전기.전자	N	N	N	N		N	628	-5	5	-0.79	8085315	13014	8.49	620	633	620	822	444	633	621.28	1.17	0	-1173	659	645	626	612	593	653	620	118	189	200	430	1	1	59199244	372	-6.61	0.83	12	0.02	-95.00	753.00	1060	20221122	-40.75	544	20221013	15.44	965	-34.92	20230208	579	8.46	20230727	1060	-40.75	20221122	544	15.44	20221013	1.87	N	044380	200	118 억		690023	N	N	5	N	00	N
146	20230804	160418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	633	16	2	2.59	96233593	153279	152.69	617	640	607	802	432	617	627.83	1.17	0	-560	634	625	617	608	600	621	604	118	185	200	410	1	1	59199244	375	-6.66	0.84	12	0.26	-95.00	753.00	1060	20221122	-40.28	544	20221013	16.36	965	-34.40	20230208	579	9.33	20230727	1060	-40.28	20221122	544	16.36	20221013	1.90	N	044380	200	118 억		693549	N	N	5	N	00	N
147	20230804	150419	57	100.00	KOSPI		전기.전자	N	N	N	N		N	632	15	2	2.43	90625521	144353	143.80	617	640	607	802	432	617	627.80	1.17	0	374	634	625	617	608	600	621	604	118	185	200	410	1	1	59199244	374	-6.65	0.84	12	0.24	-95.00	753.00	1060	20221122	-40.38	544	20221013	16.18	965	-34.51	20230208	579	9.15	20230727	1060	-40.38	20221122	544	16.18	20221013	1.90	N	044380	200	118 억		693549	N	N	7	N	00	N
148	20230804	140424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	629	12	2	1.94	69468647	110673	110.25	617	640	607	802	432	617	627.69	1.17	0	-621	634	625	617	608	600	621	604	118	185	200	410	1	1	59199244	372	-6.62	0.84	12	0.19	-95.00	753.00	1060	20221122	-40.66	544	20221013	15.62	965	-34.82	20230208	579	8.64	20230727	1060	-40.66	20221122	544	15.62	20221013	1.90	N	044380	200	118 억		693549	N	N	7	N	00	N
149	20230804	130418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	634	17	2	2.76	50910907	81186	80.87	617	640	607	802	432	617	627.09	1.17	0	15	634	625	617	608	600	621	604	118	185	200	410	1	1	59199244	375	-6.67	0.84	12	0.14	-95.00	753.00	1060	20221122	-40.19	544	20221013	16.54	965	-34.30	20230208	579	9.50	20230727	1060	-40.19	20221122	544	16.54	20221013	1.90	N	044380	200	118 억		693549	N	N	7	N	00	N
150	20230804	120418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	630	13	2	2.11	42860390	68451	68.19	617	640	607	802	432	617	626.15	1.17	0	1218	634	625	617	608	600	621	604	118	185	200	410	1	1	59199244	373	-6.63	0.84	12	0.12	-95.00	753.00	1060	20221122	-40.57	544	20221013	15.81	965	-34.72	20230208	579	8.81	20230727	1060	-40.57	20221122	544	15.81	20221013	1.90	N	044380	200	118 억		693549	N	N	7	N	00	N
151	20230804	110420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	632	15	2	2.43	41006359	65504	65.25	617	640	607	802	432	617	626.01	1.17	0	1991	634	625	617	608	600	621	604	118	185	200	410	1	1	59199244	374	-6.65	0.84	12	0.11	-95.00	753.00	1060	20221122	-40.38	544	20221013	16.18	965	-34.51	20230208	579	9.15	20230727	1060	-40.38	20221122	544	16.18	20221013	1.90	N	044380	200	118 억		693549	N	N	7	N	00	N
152	20230804	100415	57	100.00	KOSPI		전기.전자	N	N	N	N		N	635	18	2	2.92	32355825	51886	51.69	617	635	607	802	432	617	623.59	1.17	0	-5155	634	625	617	608	600	621	604	118	185	200	410	1	1	59199244	376	-6.68	0.84	12	0.09	-95.00	753.00	1060	20221122	-40.09	544	20221013	16.73	965	-34.20	20230208	579	9.67	20230727	1060	-40.09	20221122	544	16.73	20221013	1.90	N	044380	200	118 억		693549	N	N	7	N	00	N
153	20230804	090415	57	100.00	KOSPI		전기.전자	N	N	N	N		N	616	-1	5	-0.16	821404	1336	1.33	617	617	611	802	432	617	614.82	1.17	0	-615	634	625	617	608	600	621	604	118	185	200	410	1	1	59199244	365	-6.48	0.82	12	0.00	-95.00	753.00	1060	20221122	-41.89	544	20221013	13.24	965	-36.17	20230208	579	6.39	20230727	1060	-41.89	20221122	544	13.24	20221013	1.90	N	044380	200	118 억		693549	N	N	7	N	00	N
154	20230803	160415	57	100.00	KOSPI		전기.전자	N	N	N	N		N	617	-9	5	-1.44	60372374	98373	113.05	620	626	609	813	439	626	613.64	1.19	0	-3898	655	640	620	605	585	630	595	118	187	200	420	1	1	59199244	365	-6.49	0.82	12	0.17	-95.00	753.00	1060	20221122	-41.79	544	20221013	13.42	965	-36.06	20230208	579	6.56	20230727	1060	-41.79	20221122	544	13.42	20221013	1.90	N	044380	200	118 억		702584	N	N	7	N	00	N
155	20230803	150418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	615	-11	5	-1.76	52888973	86222	99.09	620	626	609	813	439	626	613.40	1.19	0	-4636	655	640	620	605	585	630	595	118	187	200	420	1	1	59199244	364	-6.47	0.82	12	0.15	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.90	N	044380	200	118 억		702584	N	N	10	N	00	N
156	20230803	140413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	613	-13	5	-2.08	43832724	71421	82.08	620	626	609	813	439	626	613.72	1.19	0	-4339	655	640	620	605	585	630	595	118	187	200	420	1	1	59199244	363	-6.45	0.81	12	0.12	-95.00	753.00	1060	20221122	-42.17	544	20221013	12.68	965	-36.48	20230208	579	5.87	20230727	1060	-42.17	20221122	544	12.68	20221013	1.90	N	044380	200	118 억		702584	N	N	10	N	00	N
157	20230803	130418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	611	-15	5	-2.40	41343904	67367	77.42	620	626	609	813	439	626	613.71	1.19	0	-4489	655	640	620	605	585	630	595	118	187	200	420	1	1	59199244	362	-6.43	0.81	12	0.11	-95.00	753.00	1060	20221122	-42.36	544	20221013	12.32	965	-36.68	20230208	579	5.53	20230727	1060	-42.36	20221122	544	12.32	20221013	1.90	N	044380	200	118 억		702584	N	N	10	N	00	N
158	20230803	120418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	611	-15	5	-2.40	27142693	44093	50.67	620	626	610	813	439	626	615.58	1.19	0	-5693	655	640	620	605	585	630	595	118	187	200	420	1	1	59199244	362	-6.43	0.81	12	0.07	-95.00	753.00	1060	20221122	-42.36	544	20221013	12.32	965	-36.68	20230208	579	5.53	20230727	1060	-42.36	20221122	544	12.32	20221013	1.90	N	044380	200	118 억		702584	N	N	10	N	00	N
159	20230803	110414	57	100.00	KOSPI		전기.전자	N	N	N	N		N	616	-10	5	-1.60	17656614	28584	32.85	620	626	612	813	439	626	617.71	1.19	0	-4049	655	640	620	605	585	630	595	118	187	200	420	1	1	59199244	365	-6.48	0.82	12	0.05	-95.00	753.00	1060	20221122	-41.89	544	20221013	13.24	965	-36.17	20230208	579	6.39	20230727	1060	-41.89	20221122	544	13.24	20221013	1.90	N	044380	200	118 억		702584	N	N	10	N	00	N
160	20230803	100413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	622	-4	5	-0.64	7787299	12575	14.45	620	626	612	813	439	626	619.27	1.19	0	-426	655	640	620	605	585	630	595	118	187	200	420	1	1	59199244	368	-6.55	0.83	12	0.02	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.90	N	044380	200	118 억		702584	N	N	10	N	00	N
161	20230803	090413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	617	-9	5	-1.44	1966919	3174	3.65	620	621	612	813	439	626	619.70	1.19	0	-1293	655	640	620	605	585	630	595	118	187	200	420	1	1	59199244	365	-6.49	0.82	12	0.01	-95.00	753.00	1060	20221122	-41.79	544	20221013	13.42	965	-36.06	20230208	579	6.56	20230727	1060	-41.79	20221122	544	13.42	20221013	1.90	N	044380	200	118 억		702584	N	N	10	N	00	N
162	20230802	160416	57	100.00	KOSPI		전기.전자	N	N	N	N		N	626	-6	5	-0.95	53946875	86139	95.07	632	635	600	821	443	632	626.28	1.20	0	-7646	650	641	632	623	614	645	627	118	189	200	420	1	1	59199244	371	-6.59	0.83	12	0.15	-95.00	753.00	1060	20221122	-40.94	544	20221013	15.07	965	-35.13	20230208	579	8.12	20230727	1060	-40.94	20221122	544	15.07	20221013	1.88	N	044380	200	118 억		710230	N	N	10	N	00	N
163	20230802	150421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	626	-6	5	-0.95	53535822	85480	94.34	632	635	600	821	443	632	626.30	1.20	0	-7577	650	641	632	623	614	645	627	118	189	200	420	1	1	59199244	371	-6.59	0.83	12	0.14	-95.00	753.00	1060	20221122	-40.94	544	20221013	15.07	965	-35.13	20230208	579	8.12	20230727	1060	-40.94	20221122	544	15.07	20221013	1.88	N	044380	200	118 억		710230	N	N	8	N	00	N
164	20230802	140416	57	100.00	KOSPI		전기.전자	N	N	N	N		N	625	-7	5	-1.11	52111073	83201	91.83	632	635	600	821	443	632	626.33	1.20	0	-7036	650	641	632	623	614	645	627	118	189	200	420	1	1	59199244	370	-6.58	0.83	12	0.14	-95.00	753.00	1060	20221122	-41.04	544	20221013	14.89	965	-35.23	20230208	579	7.94	20230727	1060	-41.04	20221122	544	14.89	20221013	1.88	N	044380	200	118 억		710230	N	N	8	N	00	N
165	20230802	130415	57	100.00	KOSPI		전기.전자	N	N	N	N		N	625	-7	5	-1.11	35151726	55842	61.63	632	635	621	821	443	632	629.49	1.20	0	-1120	650	641	632	623	614	645	627	118	189	200	420	1	1	59199244	370	-6.58	0.83	12	0.09	-95.00	753.00	1060	20221122	-41.04	544	20221013	14.89	965	-35.23	20230208	579	7.94	20230727	1060	-41.04	20221122	544	14.89	20221013	1.88	N	044380	200	118 억		710230	N	N	8	N	00	N
166	20230802	120411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	625	-7	5	-1.11	28486203	45173	49.86	632	635	625	821	443	632	630.60	1.20	0	1204	650	641	632	623	614	645	627	118	189	200	420	1	1	59199244	370	-6.58	0.83	12	0.08	-95.00	753.00	1060	20221122	-41.04	544	20221013	14.89	965	-35.23	20230208	579	7.94	20230727	1060	-41.04	20221122	544	14.89	20221013	1.88	N	044380	200	118 억		710230	N	N	8	N	00	N
167	20230802	110409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	633	1	2	0.16	16005821	25340	27.97	632	635	625	821	443	632	631.64	1.20	0	2591	650	641	632	623	614	645	627	118	189	200	420	1	1	59199244	375	-6.66	0.84	12	0.04	-95.00	753.00	1060	20221122	-40.28	544	20221013	16.36	965	-34.40	20230208	579	9.33	20230727	1060	-40.28	20221122	544	16.36	20221013	1.88	N	044380	200	118 억		710230	N	N	8	N	00	N
168	20230802	100412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	630	-2	5	-0.32	4735913	7515	8.29	632	632	625	821	443	632	630.19	1.20	0	-2996	650	641	632	623	614	645	627	118	189	200	420	1	1	59199244	373	-6.63	0.84	12	0.01	-95.00	753.00	1060	20221122	-40.57	544	20221013	15.81	965	-34.72	20230208	579	8.81	20230727	1060	-40.57	20221122	544	15.81	20221013	1.88	N	044380	200	118 억		710230	N	N	8	N	00	N
169	20230802	090411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	631	-1	5	-0.16	1885791	2984	3.29	632	632	630	821	443	632	631.97	1.20	0	0	650	641	632	623	614	645	627	118	189	200	420	1	1	59199244	374	-6.64	0.84	12	0.01	-95.00	753.00	1060	20221122	-40.47	544	20221013	15.99	965	-34.61	20230208	579	8.98	20230727	1060	-40.47	20221122	544	15.99	20221013	1.88	N	044380	200	118 억		710230	N	N	8	N	00	N
170	20230801	160413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	632	1	2	0.16	56563188	89706	81.55	631	641	623	820	442	631	630.54	1.20	0	-1221	651	640	634	623	617	639	622	118	189	200	420	1	1	59199244	374	-6.65	0.84	12	0.15	-95.00	753.00	1060	20221122	-40.38	544	20221013	16.18	965	-34.51	20230208	579	9.15	20230727	1060	-40.38	20221122	544	16.18	20221013	1.89	N	044380	200	118 억		711451	N	N	8	N	00	N
171	20230801	150409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	631	0	3	0.00	54193482	85924	78.11	631	641	623	820	442	631	630.71	1.20	0	-1104	651	640	634	623	617	639	622	118	189	200	420	1	1	59199244	374	-6.64	0.84	12	0.15	-95.00	753.00	1060	20221122	-40.47	544	20221013	15.99	965	-34.61	20230208	579	8.98	20230727	1060	-40.47	20221122	544	15.99	20221013	1.89	N	044380	200	118 억		711451	N	N	2	N	00	N
172	20230801	140418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	633	2	2	0.32	43536809	68939	62.67	631	641	623	820	442	631	631.53	1.20	0	-4608	651	640	634	623	617	639	622	118	189	200	420	1	1	59199244	375	-6.66	0.84	12	0.12	-95.00	753.00	1060	20221122	-40.28	544	20221013	16.36	965	-34.40	20230208	579	9.33	20230727	1060	-40.28	20221122	544	16.36	20221013	1.89	N	044380	200	118 억		711451	N	N	2	N	00	N
173	20230801	130409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	636	5	2	0.79	40716210	64464	58.60	631	641	623	820	442	631	631.61	1.20	0	-378	651	640	634	623	617	639	622	118	189	200	420	1	1	59199244	377	-6.69	0.84	12	0.11	-95.00	753.00	1060	20221122	-40.00	544	20221013	16.91	965	-34.09	20230208	579	9.84	20230727	1060	-40.00	20221122	544	16.91	20221013	1.89	N	044380	200	118 억		711451	N	N	2	N	00	N
174	20230801	120410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	637	6	2	0.95	19758321	31235	28.40	631	641	623	820	442	631	632.57	1.20	0	-829	651	640	634	623	617	639	622	118	189	200	420	1	1	59199244	377	-6.71	0.85	12	0.05	-95.00	753.00	1060	20221122	-39.91	544	20221013	17.10	965	-33.99	20230208	579	10.02	20230727	1060	-39.91	20221122	544	17.10	20221013	1.89	N	044380	200	118 억		711451	N	N	2	N	00	N
175	20230801	110408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	637	6	2	0.95	18530422	29300	26.64	631	641	623	820	442	631	632.44	1.20	0	-558	651	640	634	623	617	639	622	118	189	200	420	1	1	59199244	377	-6.71	0.85	12	0.05	-95.00	753.00	1060	20221122	-39.91	544	20221013	17.10	965	-33.99	20230208	579	10.02	20230727	1060	-39.91	20221122	544	17.10	20221013	1.89	N	044380	200	118 억		711451	N	N	2	N	00	N
176	20230801	100411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	638	7	2	1.11	13243929	20969	19.06	631	641	623	820	442	631	631.60	1.20	0	-1248	651	640	634	623	617	639	622	118	189	200	420	1	1	59199244	378	-6.72	0.85	12	0.04	-95.00	753.00	1060	20221122	-39.81	544	20221013	17.28	965	-33.89	20230208	579	10.19	20230727	1060	-39.81	20221122	544	17.28	20221013	1.89	N	044380	200	118 억		711451	N	N	2	N	00	N
177	20230801	090407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	635	4	2	0.63	788884	1250	1.14	631	635	631	820	442	631	631.11	1.20	0	-44	651	640	634	623	617	639	622	118	189	200	420	1	1	59199244	376	-6.68	0.84	12	0.00	-95.00	753.00	1060	20221122	-40.09	544	20221013	16.73	965	-34.20	20230208	579	9.67	20230727	1060	-40.09	20221122	544	16.73	20221013	1.89	N	044380	200	118 억		711451	N	N	2	N	00	N