KissMeData/017900/price/prices-20230801.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2435	-55	5	-2.21	650153160	263019	97.72	2495	2525	2435	3235	1745	2490	2472.71	22.35	50719	2573	2531	2478	2436	2383	2552	2457	290	745	500	1640	5	1	57943763	1411	10.19	0.57	12	0.45	239.00	4235.00	3920	20230608	-37.88	1965	20221013	23.92	3920	-37.88	20230608	2055	18.49	20230314	3920	-37.88	20230608	1965	23.92	20221013	2.97	N	017900	500	289 억	12949414	N	N	3	N	N
3	20230831	150417	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2445	-45	5	-1.81	541947215	218679	81.25	2495	2525	2445	3235	1745	2490	2478.28	22.35	30131	2573	2531	2478	2436	2383	2552	2457	290	745	500	1640	5	1	57943763	1417	10.23	0.58	12	0.38	239.00	4235.00	3920	20230608	-37.63	1965	20221013	24.43	3920	-37.63	20230608	2055	18.98	20230314	3920	-37.63	20230608	1965	24.43	20221013	2.97	N	017900	500	289 억	12949414	N	N	4	N	N
4	20230831	140435	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2475	-15	5	-0.60	416445680	167585	62.27	2495	2525	2460	3235	1745	2490	2484.98	22.35	11782	2573	2531	2478	2436	2383	2552	2457	290	745	500	1640	5	1	57943763	1434	10.36	0.58	12	0.29	239.00	4235.00	3920	20230608	-36.86	1965	20221013	25.95	3920	-36.86	20230608	2055	20.44	20230314	3920	-36.86	20230608	1965	25.95	20221013	2.97	N	017900	500	289 억	12949414	N	N	4	N	N
5	20230831	130426	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2480	-10	5	-0.40	334416015	134316	49.91	2495	2525	2465	3235	1745	2490	2489.77	22.35	10156	2573	2531	2478	2436	2383	2552	2457	290	745	500	1640	5	1	57943763	1437	10.38	0.59	12	0.23	239.00	4235.00	3920	20230608	-36.73	1965	20221013	26.21	3920	-36.73	20230608	2055	20.68	20230314	3920	-36.73	20230608	1965	26.21	20221013	2.97	N	017900	500	289 억	12949414	N	N	4	N	N
6	20230831	120430	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2500	10	2	0.40	254332150	101928	37.87	2495	2525	2475	3235	1745	2490	2495.21	22.35	12404	2573	2531	2478	2436	2383	2552	2457	290	745	500	1640	5	1	57943763	1449	10.46	0.59	12	0.18	239.00	4235.00	3920	20230608	-36.22	1965	20221013	27.23	3920	-36.22	20230608	2055	21.65	20230314	3920	-36.22	20230608	1965	27.23	20221013	2.97	N	017900	500	289 억	12949414	N	N	4	N	N
7	20230831	110607	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2495	5	2	0.20	213771680	85632	31.82	2495	2525	2475	3235	1745	2490	2496.40	22.35	5920	2573	2531	2478	2436	2383	2552	2457	290	745	500	1640	5	1	57943763	1446	10.44	0.59	12	0.15	239.00	4235.00	3920	20230608	-36.35	1965	20221013	26.97	3920	-36.35	20230608	2055	21.41	20230314	3920	-36.35	20230608	1965	26.97	20221013	2.97	N	017900	500	289 억	12949414	N	N	4	N	N
8	20230831	100456	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	0	3	0.00	131957055	52689	19.58	2495	2525	2485	3235	1745	2490	2504.45	22.35	3391	2573	2531	2478	2436	2383	2552	2457	290	745	500	1640	5	1	57943763	1443	10.42	0.59	12	0.09	239.00	4235.00	3920	20230608	-36.48	1965	20221013	26.72	3920	-36.48	20230608	2055	21.17	20230314	3920	-36.48	20230608	1965	26.72	20221013	2.97	N	017900	500	289 억	12949414	N	N	4	N	N
9	20230831	090355	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2495	5	2	0.20	10752600	4316	1.60	2495	2495	2485	3235	1745	2490	2491.33	22.35	730	2573	2531	2478	2436	2383	2552	2457	290	745	500	1640	5	1	57943763	1446	10.44	0.59	12	0.01	239.00	4235.00	3920	20230608	-36.35	1965	20221013	26.97	3920	-36.35	20230608	2055	21.41	20230314	3920	-36.35	20230608	1965	26.97	20221013	2.97	N	017900	500	289 억	12949414	N	N	4	N	N
10	20230830	160332	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	20	2	0.81	665517910	268040	113.77	2480	2520	2425	3210	1730	2470	2482.90	22.40	-37106	2510	2490	2460	2440	2410	2500	2450	290	740	500	1630	5	1	57943763	1443	10.42	0.59	12	0.46	239.00	4235.00	3920	20230608	-36.48	1965	20221013	26.72	3920	-36.48	20230608	2055	21.17	20230314	3920	-36.48	20230608	1965	26.72	20221013	3.07	N	017900	500	289 억	12980985	N	N	4	N	N
11	20230830	150405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	20	2	0.81	601994900	242513	102.94	2480	2520	2425	3210	1730	2470	2482.32	22.40	-41486	2510	2490	2460	2440	2410	2500	2450	290	740	500	1630	5	1	57943763	1443	10.42	0.59	12	0.42	239.00	4235.00	3920	20230608	-36.48	1965	20221013	26.72	3920	-36.48	20230608	2055	21.17	20230314	3920	-36.48	20230608	1965	26.72	20221013	3.07	N	017900	500	289 억	12980985	N	N	2	N	N
12	20230830	140431	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	20	2	0.81	511724595	206371	87.60	2480	2520	2425	3210	1730	2470	2479.63	22.40	-25367	2510	2490	2460	2440	2410	2500	2450	290	740	500	1630	5	1	57943763	1443	10.42	0.59	12	0.36	239.00	4235.00	3920	20230608	-36.48	1965	20221013	26.72	3920	-36.48	20230608	2055	21.17	20230314	3920	-36.48	20230608	1965	26.72	20221013	3.07	N	017900	500	289 억	12980985	N	N	2	N	N
13	20230830	130415	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2470	0	3	0.00	325351740	131663	55.89	2480	2495	2425	3210	1730	2470	2471.09	22.40	-17783	2510	2490	2460	2440	2410	2500	2450	290	740	500	1630	5	1	57943763	1431	10.33	0.58	12	0.23	239.00	4235.00	3920	20230608	-36.99	1965	20221013	25.70	3920	-36.99	20230608	2055	20.19	20230314	3920	-36.99	20230608	1965	25.70	20221013	3.07	N	017900	500	289 억	12980985	N	N	2	N	N
14	20230830	120425	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2465	-5	5	-0.20	306802935	124134	52.69	2480	2495	2425	3210	1730	2470	2471.55	22.40	-12926	2510	2490	2460	2440	2410	2500	2450	290	740	500	1630	5	1	57943763	1428	10.31	0.58	12	0.21	239.00	4235.00	3920	20230608	-37.12	1965	20221013	25.45	3920	-37.12	20230608	2055	19.95	20230314	3920	-37.12	20230608	1965	25.45	20221013	3.07	N	017900	500	289 억	12980985	N	N	2	N	N
15	20230830	110602	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2465	-5	5	-0.20	279688955	113147	48.03	2480	2495	2425	3210	1730	2470	2471.91	22.40	-11158	2510	2490	2460	2440	2410	2500	2450	290	740	500	1630	5	1	57943763	1428	10.31	0.58	12	0.20	239.00	4235.00	3920	20230608	-37.12	1965	20221013	25.45	3920	-37.12	20230608	2055	19.95	20230314	3920	-37.12	20230608	1965	25.45	20221013	3.07	N	017900	500	289 억	12980985	N	N	2	N	N
16	20230830	100446	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2485	15	2	0.61	203820100	82262	34.92	2480	2495	2450	3210	1730	2470	2477.69	22.40	-13218	2510	2490	2460	2440	2410	2500	2450	290	740	500	1630	5	1	57943763	1440	10.40	0.59	12	0.14	239.00	4235.00	3920	20230608	-36.61	1965	20221013	26.46	3920	-36.61	20230608	2055	20.92	20230314	3920	-36.61	20230608	1965	26.46	20221013	3.07	N	017900	500	289 억	12980985	N	N	2	N	N
17	20230830	090351	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2450	-20	5	-0.81	76987820	31148	13.22	2480	2490	2450	3210	1730	2470	2471.68	22.40	-18086	2510	2490	2460	2440	2410	2500	2450	290	740	500	1630	5	1	57943763	1420	10.25	0.58	12	0.05	239.00	4235.00	3920	20230608	-37.50	1965	20221013	24.68	3920	-37.50	20230608	2055	19.22	20230314	3920	-37.50	20230608	1965	24.68	20221013	3.07	N	017900	500	289 억	12980985	N	N	2	N	N
18	20230829	160328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2470	40	2	1.65	570202735	231778	58.23	2430	2480	2430	3155	1705	2430	2460.12	22.42	-7877	2520	2475	2405	2360	2290	2497	2382	290	725	500	1600	5	1	57943763	1431	10.33	0.58	12	0.40	239.00	4235.00	3920	20230608	-36.99	1965	20221013	25.70	3920	-36.99	20230608	2055	20.19	20230314	3920	-36.99	20230608	1965	25.70	20221013	3.03	N	017900	500	289 억	12989434	N	N	2	N	N
19	20230829	150408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2455	25	2	1.03	534494365	217260	54.58	2430	2480	2430	3155	1705	2430	2460.16	22.42	-7030	2520	2475	2405	2360	2290	2497	2382	290	725	500	1600	5	1	57943763	1423	10.27	0.58	12	0.37	239.00	4235.00	3920	20230608	-37.37	1965	20221013	24.94	3920	-37.37	20230608	2055	19.46	20230314	3920	-37.37	20230608	1965	24.94	20221013	3.03	N	017900	500	289 억	12989434	N	N	3	N	N
20	20230829	140436	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2455	25	2	1.03	461085255	187282	47.05	2430	2480	2430	3155	1705	2430	2461.98	22.42	-16001	2520	2475	2405	2360	2290	2497	2382	290	725	500	1600	5	1	57943763	1423	10.27	0.58	12	0.32	239.00	4235.00	3920	20230608	-37.37	1965	20221013	24.94	3920	-37.37	20230608	2055	19.46	20230314	3920	-37.37	20230608	1965	24.94	20221013	3.03	N	017900	500	289 억	12989434	N	N	3	N	N
21	20230829	130419	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2465	35	2	1.44	391422440	158885	39.92	2430	2480	2430	3155	1705	2430	2463.56	22.42	-11603	2520	2475	2405	2360	2290	2497	2382	290	725	500	1600	5	1	57943763	1428	10.31	0.58	12	0.27	239.00	4235.00	3920	20230608	-37.12	1965	20221013	25.45	3920	-37.12	20230608	2055	19.95	20230314	3920	-37.12	20230608	1965	25.45	20221013	3.03	N	017900	500	289 억	12989434	N	N	3	N	N
22	20230829	120432	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2465	35	2	1.44	357618945	145203	36.48	2430	2480	2430	3155	1705	2430	2462.89	22.42	-7626	2520	2475	2405	2360	2290	2497	2382	290	725	500	1600	5	1	57943763	1428	10.31	0.58	12	0.25	239.00	4235.00	3920	20230608	-37.12	1965	20221013	25.45	3920	-37.12	20230608	2055	19.95	20230314	3920	-37.12	20230608	1965	25.45	20221013	3.03	N	017900	500	289 억	12989434	N	N	3	N	N
23	20230829	110651	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2470	40	2	1.65	329592585	133827	33.62	2430	2480	2430	3155	1705	2430	2462.83	22.42	-5771	2520	2475	2405	2360	2290	2497	2382	290	725	500	1600	5	1	57943763	1431	10.33	0.58	12	0.23	239.00	4235.00	3920	20230608	-36.99	1965	20221013	25.70	3920	-36.99	20230608	2055	20.19	20230314	3920	-36.99	20230608	1965	25.70	20221013	3.03	N	017900	500	289 억	12989434	N	N	3	N	N
24	20230829	100458	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2480	50	2	2.06	246978630	100290	25.20	2430	2480	2430	3155	1705	2430	2462.64	22.42	-1881	2520	2475	2405	2360	2290	2497	2382	290	725	500	1600	5	1	57943763	1437	10.38	0.59	12	0.17	239.00	4235.00	3920	20230608	-36.73	1965	20221013	26.21	3920	-36.73	20230608	2055	20.68	20230314	3920	-36.73	20230608	1965	26.21	20221013	3.03	N	017900	500	289 억	12989434	N	N	3	N	N
25	20230829	090320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2465	35	2	1.44	34046025	13894	3.49	2430	2470	2430	3155	1705	2430	2450.41	22.42	-5659	2520	2475	2405	2360	2290	2497	2382	290	725	500	1600	5	1	57943763	1428	10.31	0.58	12	0.02	239.00	4235.00	3920	20230608	-37.12	1965	20221013	25.45	3920	-37.12	20230608	2055	19.95	20230314	3920	-37.12	20230608	1965	25.45	20221013	3.03	N	017900	500	289 억	12989434	N	N	3	N	N
26	20230828	160320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2430	115	2	4.97	958172425	395880	181.64	2335	2450	2335	3005	1625	2315	2420.36	22.24	101205	2435	2375	2340	2280	2245	2357	2262	290	690	500	1520	5	1	57943763	1408	10.17	0.57	12	0.68	239.00	4235.00	3920	20230608	-38.01	1965	20221013	23.66	3920	-38.01	20230608	2055	18.25	20230314	3920	-38.01	20230608	1965	23.66	20221013	3.03	N	017900	500	289 억	12885410	N	N	3	N	N
27	20230828	150323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2435	120	2	5.18	892338510	368867	169.24	2335	2450	2335	3005	1625	2315	2419.13	22.24	102562	2435	2375	2340	2280	2245	2357	2262	290	690	500	1520	5	1	57943763	1411	10.19	0.57	12	0.64	239.00	4235.00	3920	20230608	-37.88	1965	20221013	23.92	3920	-37.88	20230608	2055	18.49	20230314	3920	-37.88	20230608	1965	23.92	20221013	3.03	N	017900	500	289 억	12885410	N	N	4	N	N
28	20230828	140323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2435	120	2	5.18	767279190	317604	145.72	2335	2445	2335	3005	1625	2315	2415.84	22.24	95997	2435	2375	2340	2280	2245	2357	2262	290	690	500	1520	5	1	57943763	1411	10.19	0.57	12	0.55	239.00	4235.00	3920	20230608	-37.88	1965	20221013	23.92	3920	-37.88	20230608	2055	18.49	20230314	3920	-37.88	20230608	1965	23.92	20221013	3.03	N	017900	500	289 억	12885410	N	N	4	N	N
29	20230828	130327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2430	115	2	4.97	654816215	271432	124.54	2335	2440	2335	3005	1625	2315	2412.45	22.24	95462	2435	2375	2340	2280	2245	2357	2262	290	690	500	1520	5	1	57943763	1408	10.17	0.57	12	0.47	239.00	4235.00	3920	20230608	-38.01	1965	20221013	23.66	3920	-38.01	20230608	2055	18.25	20230314	3920	-38.01	20230608	1965	23.66	20221013	3.03	N	017900	500	289 억	12885410	N	N	4	N	N
30	20230828	120324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2425	110	2	4.75	546724595	226860	104.09	2335	2440	2335	3005	1625	2315	2409.96	22.24	72033	2435	2375	2340	2280	2245	2357	2262	290	690	500	1520	5	1	57943763	1405	10.15	0.57	12	0.39	239.00	4235.00	3920	20230608	-38.14	1965	20221013	23.41	3920	-38.14	20230608	2055	18.00	20230314	3920	-38.14	20230608	1965	23.41	20221013	3.03	N	017900	500	289 억	12885410	N	N	4	N	N
31	20230828	110321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2430	115	2	4.97	475405745	197457	90.60	2335	2440	2335	3005	1625	2315	2407.64	22.24	58413	2435	2375	2340	2280	2245	2357	2262	290	690	500	1520	5	1	57943763	1408	10.17	0.57	12	0.34	239.00	4235.00	3920	20230608	-38.01	1965	20221013	23.66	3920	-38.01	20230608	2055	18.25	20230314	3920	-38.01	20230608	1965	23.66	20221013	3.03	N	017900	500	289 억	12885410	N	N	4	N	N
32	20230828	100317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2410	95	2	4.10	307483840	128097	58.77	2335	2430	2335	3005	1625	2315	2400.40	22.24	38565	2435	2375	2340	2280	2245	2357	2262	290	690	500	1520	5	1	57943763	1396	10.08	0.57	12	0.22	239.00	4235.00	3920	20230608	-38.52	1965	20221013	22.65	3920	-38.52	20230608	2055	17.27	20230314	3920	-38.52	20230608	1965	22.65	20221013	3.03	N	017900	500	289 억	12885410	N	N	4	N	N
33	20230828	090324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	40	2	1.73	16345630	6981	3.20	2335	2355	2335	3005	1625	2315	2341.45	22.24	1298	2435	2375	2340	2280	2245	2357	2262	290	690	500	1520	5	1	57943763	1365	9.85	0.56	12	0.01	239.00	4235.00	3920	20230608	-39.92	1965	20221013	19.85	3920	-39.92	20230608	2055	14.60	20230314	3920	-39.92	20230608	1965	19.85	20221013	3.03	N	017900	500	289 억	12885410	N	N	4	N	N
34	20230825	160321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2315	-50	5	-2.11	507275930	216776	74.02	2350	2400	2305	3070	1660	2365	2340.34	22.31	-39798	2465	2415	2385	2335	2305	2400	2320	290	705	500	1560	5	1	57943763	1341	9.69	0.55	12	0.37	239.00	4235.00	3920	20230608	-40.94	1965	20221013	17.81	3920	-40.94	20230608	2055	12.65	20230314	3920	-40.94	20230608	1965	17.81	20221013	3.07	N	017900	500	289 억	12925298	N	N	4	N	N
35	20230825	150322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2315	-50	5	-2.11	456915425	195038	66.59	2350	2400	2305	3070	1660	2365	2342.70	22.31	-40752	2465	2415	2385	2335	2305	2400	2320	290	705	500	1560	5	1	57943763	1341	9.69	0.55	12	0.34	239.00	4235.00	3920	20230608	-40.94	1965	20221013	17.81	3920	-40.94	20230608	2055	12.65	20230314	3920	-40.94	20230608	1965	17.81	20221013	3.07	N	017900	500	289 억	12925298	N	N	10	N	N
36	20230825	140322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2325	-40	5	-1.69	381186220	162350	55.43	2350	2400	2325	3070	1660	2365	2347.93	22.31	-45431	2465	2415	2385	2335	2305	2400	2320	290	705	500	1560	5	1	57943763	1347	9.73	0.55	12	0.28	239.00	4235.00	3920	20230608	-40.69	1965	20221013	18.32	3920	-40.69	20230608	2055	13.14	20230314	3920	-40.69	20230608	1965	18.32	20221013	3.07	N	017900	500	289 억	12925298	N	N	10	N	N
37	20230825	130321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2330	-35	5	-1.48	344996575	146818	50.13	2350	2400	2325	3070	1660	2365	2349.82	22.31	-44586	2465	2415	2385	2335	2305	2400	2320	290	705	500	1560	5	1	57943763	1350	9.75	0.55	12	0.25	239.00	4235.00	3920	20230608	-40.56	1965	20221013	18.58	3920	-40.56	20230608	2055	13.38	20230314	3920	-40.56	20230608	1965	18.58	20221013	3.07	N	017900	500	289 억	12925298	N	N	10	N	N
38	20230825	120321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	-15	5	-0.63	247256280	105013	35.86	2350	2400	2335	3070	1660	2365	2354.53	22.31	-17460	2465	2415	2385	2335	2305	2400	2320	290	705	500	1560	5	1	57943763	1362	9.83	0.55	12	0.18	239.00	4235.00	3920	20230608	-40.05	1965	20221013	19.59	3920	-40.05	20230608	2055	14.36	20230314	3920	-40.05	20230608	1965	19.59	20221013	3.07	N	017900	500	289 억	12925298	N	N	10	N	N
39	20230825	110321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2335	-30	5	-1.27	224499450	95328	32.55	2350	2400	2335	3070	1660	2365	2355.02	22.31	-13239	2465	2415	2385	2335	2305	2400	2320	290	705	500	1560	5	1	57943763	1353	9.77	0.55	12	0.16	239.00	4235.00	3920	20230608	-40.43	1965	20221013	18.83	3920	-40.43	20230608	2055	13.63	20230314	3920	-40.43	20230608	1965	18.83	20221013	3.07	N	017900	500	289 억	12925298	N	N	10	N	N
40	20230825	100321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	-10	5	-0.42	156210375	66216	22.61	2350	2400	2335	3070	1660	2365	2359.10	22.31	-7803	2465	2415	2385	2335	2305	2400	2320	290	705	500	1560	5	1	57943763	1365	9.85	0.56	12	0.11	239.00	4235.00	3920	20230608	-39.92	1965	20221013	19.85	3920	-39.92	20230608	2055	14.60	20230314	3920	-39.92	20230608	1965	19.85	20221013	3.07	N	017900	500	289 억	12925298	N	N	10	N	N
41	20230825	090322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	-15	5	-0.63	22122385	9414	3.21	2350	2350	2345	3070	1660	2365	2349.95	22.31	-1114	2465	2415	2385	2335	2305	2400	2320	290	705	500	1560	5	1	57943763	1362	9.83	0.55	12	0.02	239.00	4235.00	3920	20230608	-40.05	1965	20221013	19.59	3920	-40.05	20230608	2055	14.36	20230314	3920	-40.05	20230608	1965	19.59	20221013	3.07	N	017900	500	289 억	12925298	N	N	10	N	N
42	20230824	160319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	-5	5	-0.21	696243225	290652	88.39	2385	2435	2355	3080	1660	2370	2395.56	22.37	-35045	2493	2431	2378	2316	2263	2462	2347	290	710	500	1560	5	1	57943763	1370	9.90	0.56	12	0.50	239.00	4235.00	3920	20230608	-39.67	1965	20221013	20.36	3920	-39.67	20230608	2055	15.09	20230314	3920	-39.67	20230608	1965	20.36	20221013	3.11	N	017900	500	289 억	12962808	N	N	10	N	N
43	20230824	150317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	10	2	0.42	624632375	260419	79.20	2385	2435	2355	3080	1660	2370	2398.57	22.37	-36230	2493	2431	2378	2316	2263	2462	2347	290	710	500	1560	5	1	57943763	1379	9.96	0.56	12	0.45	239.00	4235.00	3920	20230608	-39.29	1965	20221013	21.12	3920	-39.29	20230608	2055	15.82	20230314	3920	-39.29	20230608	1965	21.12	20221013	3.11	N	017900	500	289 억	12962808	N	N	11	N	N
44	20230824	140319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	5	2	0.21	503840330	209419	63.69	2385	2435	2370	3080	1660	2370	2405.90	22.37	-40698	2493	2431	2378	2316	2263	2462	2347	290	710	500	1560	5	1	57943763	1376	9.94	0.56	12	0.36	239.00	4235.00	3920	20230608	-39.41	1965	20221013	20.87	3920	-39.41	20230608	2055	15.57	20230314	3920	-39.41	20230608	1965	20.87	20221013	3.11	N	017900	500	289 억	12962808	N	N	11	N	N
45	20230824	130320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	15	2	0.63	436570080	181197	55.11	2385	2435	2385	3080	1660	2370	2409.37	22.37	-33883	2493	2431	2378	2316	2263	2462	2347	290	710	500	1560	5	1	57943763	1382	9.98	0.56	12	0.31	239.00	4235.00	3920	20230608	-39.16	1965	20221013	21.37	3920	-39.16	20230608	2055	16.06	20230314	3920	-39.16	20230608	1965	21.37	20221013	3.11	N	017900	500	289 억	12962808	N	N	11	N	N
46	20230824	120321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	35	2	1.48	379726010	157420	47.87	2385	2435	2385	3080	1660	2370	2412.18	22.37	-26390	2493	2431	2378	2316	2263	2462	2347	290	710	500	1560	5	1	57943763	1394	10.06	0.57	12	0.27	239.00	4235.00	3920	20230608	-38.65	1965	20221013	22.39	3920	-38.65	20230608	2055	17.03	20230314	3920	-38.65	20230608	1965	22.39	20221013	3.11	N	017900	500	289 억	12962808	N	N	11	N	N
47	20230824	110319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2420	50	2	2.11	309539380	128227	39.00	2385	2435	2385	3080	1660	2370	2414.00	22.37	-6923	2493	2431	2378	2316	2263	2462	2347	290	710	500	1560	5	1	57943763	1402	10.13	0.57	12	0.22	239.00	4235.00	3920	20230608	-38.27	1965	20221013	23.16	3920	-38.27	20230608	2055	17.76	20230314	3920	-38.27	20230608	1965	23.16	20221013	3.11	N	017900	500	289 억	12962808	N	N	11	N	N
48	20230824	100318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	35	2	1.48	209537465	86795	26.40	2385	2435	2385	3080	1660	2370	2414.17	22.37	3818	2493	2431	2378	2316	2263	2462	2347	290	710	500	1560	5	1	57943763	1394	10.06	0.57	12	0.15	239.00	4235.00	3920	20230608	-38.65	1965	20221013	22.39	3920	-38.65	20230608	2055	17.03	20230314	3920	-38.65	20230608	1965	22.39	20221013	3.11	N	017900	500	289 억	12962808	N	N	11	N	N
49	20230824	090321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2415	45	2	1.90	13408680	5590	1.70	2385	2415	2385	3080	1660	2370	2398.69	22.37	1412	2493	2431	2378	2316	2263	2462	2347	290	710	500	1560	5	1	57943763	1399	10.10	0.57	12	0.01	239.00	4235.00	3920	20230608	-38.39	1965	20221013	22.90	3920	-38.39	20230608	2055	17.52	20230314	3920	-38.39	20230608	1965	22.90	20221013	3.11	N	017900	500	289 억	12962808	N	N	11	N	N
50	20230823	160318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	40	2	1.72	779516225	325601	115.66	2330	2440	2325	3025	1635	2330	2394.48	22.31	36365	2436	2382	2351	2297	2266	2367	2282	290	695	500	1530	5	1	57943763	1373	9.92	0.56	12	0.56	239.00	4235.00	3920	20230608	-39.54	1965	20221013	20.61	3920	-39.54	20230608	2055	15.33	20230314	3920	-39.54	20230608	1965	20.61	20221013	3.17	N	017900	500	289 억	12926317	N	N	11	N	N
51	20230823	150319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	50	2	2.15	730020125	304763	108.26	2330	2440	2325	3025	1635	2330	2395.37	22.31	34799	2436	2382	2351	2297	2266	2367	2282	290	695	500	1530	5	1	57943763	1379	9.96	0.56	12	0.53	239.00	4235.00	3920	20230608	-39.29	1965	20221013	21.12	3920	-39.29	20230608	2055	15.82	20230314	3920	-39.29	20230608	1965	21.12	20221013	3.17	N	017900	500	289 억	12926317	N	N	15	N	N
52	20230823	140320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	60	2	2.58	653689540	272752	96.89	2330	2440	2325	3025	1635	2330	2396.64	22.31	32602	2436	2382	2351	2297	2266	2367	2282	290	695	500	1530	5	1	57943763	1385	10.00	0.56	12	0.47	239.00	4235.00	3920	20230608	-39.03	1965	20221013	21.63	3920	-39.03	20230608	2055	16.30	20230314	3920	-39.03	20230608	1965	21.63	20221013	3.17	N	017900	500	289 억	12926317	N	N	15	N	N
53	20230823	130319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2420	90	2	3.86	573030180	239157	84.95	2330	2440	2325	3025	1635	2330	2396.04	22.31	30463	2436	2382	2351	2297	2266	2367	2282	290	695	500	1530	5	1	57943763	1402	10.13	0.57	12	0.41	239.00	4235.00	3920	20230608	-38.27	1965	20221013	23.16	3920	-38.27	20230608	2055	17.76	20230314	3920	-38.27	20230608	1965	23.16	20221013	3.17	N	017900	500	289 억	12926317	N	N	15	N	N
54	20230823	120320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2420	90	2	3.86	433485170	181617	64.51	2330	2420	2325	3025	1635	2330	2386.81	22.31	45041	2436	2382	2351	2297	2266	2367	2282	290	695	500	1530	5	1	57943763	1402	10.13	0.57	12	0.31	239.00	4235.00	3920	20230608	-38.27	1965	20221013	23.16	3920	-38.27	20230608	2055	17.76	20230314	3920	-38.27	20230608	1965	23.16	20221013	3.17	N	017900	500	289 억	12926317	N	N	15	N	N
55	20230823	110318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	60	2	2.58	345008610	144839	51.45	2330	2420	2325	3025	1635	2330	2382.01	22.31	35860	2436	2382	2351	2297	2266	2367	2282	290	695	500	1530	5	1	57943763	1385	10.00	0.56	12	0.25	239.00	4235.00	3920	20230608	-39.03	1965	20221013	21.63	3920	-39.03	20230608	2055	16.30	20230314	3920	-39.03	20230608	1965	21.63	20221013	3.17	N	017900	500	289 억	12926317	N	N	15	N	N
56	20230823	100318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	70	2	3.00	207841105	87790	31.18	2330	2405	2325	3025	1635	2330	2367.48	22.31	13016	2436	2382	2351	2297	2266	2367	2282	290	695	500	1530	5	1	57943763	1391	10.04	0.57	12	0.15	239.00	4235.00	3920	20230608	-38.78	1965	20221013	22.14	3920	-38.78	20230608	2055	16.79	20230314	3920	-38.78	20230608	1965	22.14	20221013	3.17	N	017900	500	289 억	12926317	N	N	15	N	N
57	20230823	090322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2325	-5	5	-0.21	34602400	14856	5.28	2330	2335	2325	3025	1635	2330	2329.19	22.31	-6571	2436	2382	2351	2297	2266	2367	2282	290	695	500	1530	5	1	57943763	1347	9.73	0.55	12	0.03	239.00	4235.00	3920	20230608	-40.69	1965	20221013	18.32	3920	-40.69	20230608	2055	13.14	20230314	3920	-40.69	20230608	1965	18.32	20221013	3.17	N	017900	500	289 억	12926317	N	N	15	N	N
58	20230822	160316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2330	-35	5	-1.48	645756495	275753	93.54	2370	2405	2320	3070	1660	2365	2341.84	22.35	-25356	2475	2420	2390	2335	2305	2405	2320	290	705	500	1560	5	1	57943763	1350	9.75	0.55	12	0.48	239.00	4235.00	3920	20230608	-40.56	1965	20221013	18.58	3920	-40.56	20230608	2055	13.38	20230314	3920	-40.56	20230608	1965	18.58	20221013	3.16	N	017900	500	289 억	12948929	N	N	15	N	N
59	20230822	150317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2320	-45	5	-1.90	568613245	242592	82.29	2370	2405	2320	3070	1660	2365	2343.91	22.35	-38056	2475	2420	2390	2335	2305	2405	2320	290	705	500	1560	5	1	57943763	1344	9.71	0.55	12	0.42	239.00	4235.00	3920	20230608	-40.82	1965	20221013	18.07	3920	-40.82	20230608	2055	12.90	20230314	3920	-40.82	20230608	1965	18.07	20221013	3.16	N	017900	500	289 억	12948929	N	N	24	N	N
60	20230822	140319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2335	-30	5	-1.27	380011135	161704	54.85	2370	2405	2330	3070	1660	2365	2350.04	22.35	-21376	2475	2420	2390	2335	2305	2405	2320	290	705	500	1560	5	1	57943763	1353	9.77	0.55	12	0.28	239.00	4235.00	3920	20230608	-40.43	1965	20221013	18.83	3920	-40.43	20230608	2055	13.63	20230314	3920	-40.43	20230608	1965	18.83	20221013	3.16	N	017900	500	289 억	12948929	N	N	24	N	N
61	20230822	130316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2345	-20	5	-0.85	318169365	135260	45.88	2370	2405	2330	3070	1660	2365	2352.28	22.35	-7835	2475	2420	2390	2335	2305	2405	2320	290	705	500	1560	5	1	57943763	1359	9.81	0.55	12	0.23	239.00	4235.00	3920	20230608	-40.18	1965	20221013	19.34	3920	-40.18	20230608	2055	14.11	20230314	3920	-40.18	20230608	1965	19.34	20221013	3.16	N	017900	500	289 억	12948929	N	N	24	N	N
62	20230822	120312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	-5	5	-0.21	290065015	123305	41.82	2370	2405	2330	3070	1660	2365	2352.42	22.35	-10166	2475	2420	2390	2335	2305	2405	2320	290	705	500	1560	5	1	57943763	1367	9.87	0.56	12	0.21	239.00	4235.00	3920	20230608	-39.80	1965	20221013	20.10	3920	-39.80	20230608	2055	14.84	20230314	3920	-39.80	20230608	1965	20.10	20221013	3.16	N	017900	500	289 억	12948929	N	N	24	N	N
63	20230822	110316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	-10	5	-0.42	205892335	87522	29.69	2370	2405	2330	3070	1660	2365	2352.46	22.35	-18558	2475	2420	2390	2335	2305	2405	2320	290	705	500	1560	5	1	57943763	1365	9.85	0.56	12	0.15	239.00	4235.00	3920	20230608	-39.92	1965	20221013	19.85	3920	-39.92	20230608	2055	14.60	20230314	3920	-39.92	20230608	1965	19.85	20221013	3.16	N	017900	500	289 억	12948929	N	N	24	N	N
64	20230822	100315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	-15	5	-0.63	181733580	77249	26.20	2370	2405	2330	3070	1660	2365	2352.57	22.35	-15247	2475	2420	2390	2335	2305	2405	2320	290	705	500	1560	5	1	57943763	1362	9.83	0.55	12	0.13	239.00	4235.00	3920	20230608	-40.05	1965	20221013	19.59	3920	-40.05	20230608	2055	14.36	20230314	3920	-40.05	20230608	1965	19.59	20221013	3.16	N	017900	500	289 억	12948929	N	N	24	N	N
65	20230822	090316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	35	2	1.48	22303455	9404	3.19	2370	2405	2370	3070	1660	2365	2371.70	22.35	-899	2475	2420	2390	2335	2305	2405	2320	290	705	500	1560	5	1	57943763	1391	10.04	0.57	12	0.02	239.00	4235.00	3920	20230608	-38.78	1965	20221013	22.14	3920	-38.78	20230608	2055	16.79	20230314	3920	-38.78	20230608	1965	22.14	20221013	3.16	N	017900	500	289 억	12948929	N	N	24	N	N
66	20230821	160316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	-5	5	-0.21	704629980	294035	107.81	2370	2445	2360	3080	1660	2370	2396.85	22.45	-59257	2446	2407	2361	2322	2276	2427	2342	290	710	500	1560	5	1	57943763	1370	9.90	0.56	12	0.51	239.00	4235.00	3920	20230608	-39.67	1965	20221013	20.36	3920	-39.67	20230608	2055	15.09	20230314	3920	-39.67	20230608	1965	20.36	20221013	3.15	N	017900	500	289 억	13009807	N	N	24	N	N
67	20230821	150317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	10	2	0.42	650530165	271204	99.44	2370	2445	2365	3080	1660	2370	2398.68	22.45	-63589	2446	2407	2361	2322	2276	2427	2342	290	710	500	1560	5	1	57943763	1379	9.96	0.56	12	0.47	239.00	4235.00	3920	20230608	-39.29	1965	20221013	21.12	3920	-39.29	20230608	2055	15.82	20230314	3920	-39.29	20230608	1965	21.12	20221013	3.15	N	017900	500	289 억	13009807	N	N	31	N	N
68	20230821	140318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	25	2	1.05	566954120	236043	86.55	2370	2445	2370	3080	1660	2370	2401.92	22.45	-67350	2446	2407	2361	2322	2276	2427	2342	290	710	500	1560	5	1	57943763	1388	10.02	0.57	12	0.41	239.00	4235.00	3920	20230608	-38.90	1965	20221013	21.88	3920	-38.90	20230608	2055	16.55	20230314	3920	-38.90	20230608	1965	21.88	20221013	3.15	N	017900	500	289 억	13009807	N	N	31	N	N
69	20230821	130319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	25	2	1.05	509357220	211925	77.70	2370	2445	2370	3080	1660	2370	2403.49	22.45	-57680	2446	2407	2361	2322	2276	2427	2342	290	710	500	1560	5	1	57943763	1388	10.02	0.57	12	0.37	239.00	4235.00	3920	20230608	-38.90	1965	20221013	21.88	3920	-38.90	20230608	2055	16.55	20230314	3920	-38.90	20230608	1965	21.88	20221013	3.15	N	017900	500	289 억	13009807	N	N	31	N	N
70	20230821	120318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	35	2	1.48	452210915	188084	68.96	2370	2445	2370	3080	1660	2370	2404.31	22.45	-42200	2446	2407	2361	2322	2276	2427	2342	290	710	500	1560	5	1	57943763	1394	10.06	0.57	12	0.32	239.00	4235.00	3920	20230608	-38.65	1965	20221013	22.39	3920	-38.65	20230608	2055	17.03	20230314	3920	-38.65	20230608	1965	22.39	20221013	3.15	N	017900	500	289 억	13009807	N	N	31	N	N
71	20230821	110317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	35	2	1.48	372328745	154927	56.81	2370	2445	2370	3080	1660	2370	2403.26	22.45	-38839	2446	2407	2361	2322	2276	2427	2342	290	710	500	1560	5	1	57943763	1394	10.06	0.57	12	0.27	239.00	4235.00	3920	20230608	-38.65	1965	20221013	22.39	3920	-38.65	20230608	2055	17.03	20230314	3920	-38.65	20230608	1965	22.39	20221013	3.15	N	017900	500	289 억	13009807	N	N	31	N	N
72	20230821	100316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2415	45	2	1.90	274082100	114192	41.87	2370	2445	2370	3080	1660	2370	2400.20	22.45	-38970	2446	2407	2361	2322	2276	2427	2342	290	710	500	1560	5	1	57943763	1399	10.10	0.57	12	0.20	239.00	4235.00	3920	20230608	-38.39	1965	20221013	22.90	3920	-38.39	20230608	2055	17.52	20230314	3920	-38.39	20230608	1965	22.90	20221013	3.15	N	017900	500	289 억	13009807	N	N	31	N	N
73	20230821	090320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2410	40	2	1.69	22288630	9352	3.43	2370	2415	2370	3080	1660	2370	2383.37	22.45	-2298	2446	2407	2361	2322	2276	2427	2342	290	710	500	1560	5	1	57943763	1396	10.08	0.57	12	0.02	239.00	4235.00	3920	20230608	-38.52	1965	20221013	22.65	3920	-38.52	20230608	2055	17.27	20230314	3920	-38.52	20230608	1965	22.65	20221013	3.15	N	017900	500	289 억	13009807	N	N	31	N	N
74	20230818	160316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	-5	5	-0.21	639449265	270982	70.27	2320	2400	2315	3085	1665	2375	2359.75	22.48	-17186	2478	2426	2353	2301	2228	2452	2327	290	710	500	1560	5	1	57943763	1373	9.92	0.56	12	0.47	239.00	4235.00	3920	20230608	-39.54	1965	20221013	20.61	3920	-39.54	20230608	2055	15.33	20230314	3920	-39.54	20230608	1965	20.61	20221013	3.27	N	017900	500	289 억	13026796	N	N	31	N	N
75	20230818	150314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	-15	5	-0.63	588665245	249514	64.70	2320	2400	2315	3085	1665	2375	2359.25	22.48	-19386	2478	2426	2353	2301	2228	2452	2327	290	710	500	1560	5	1	57943763	1367	9.87	0.56	12	0.43	239.00	4235.00	3920	20230608	-39.80	1965	20221013	20.10	3920	-39.80	20230608	2055	14.84	20230314	3920	-39.80	20230608	1965	20.10	20221013	3.27	N	017900	500	289 억	13026796	N	N	97	N	N
76	20230818	140316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	0	3	0.00	508981010	215831	55.97	2320	2400	2315	3085	1665	2375	2358.24	22.48	-17932	2478	2426	2353	2301	2228	2452	2327	290	710	500	1560	5	1	57943763	1376	9.94	0.56	12	0.37	239.00	4235.00	3920	20230608	-39.41	1965	20221013	20.87	3920	-39.41	20230608	2055	15.57	20230314	3920	-39.41	20230608	1965	20.87	20221013	3.27	N	017900	500	289 억	13026796	N	N	97	N	N
77	20230818	130313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	25	2	1.05	456859100	193915	50.29	2320	2400	2315	3085	1665	2375	2355.98	22.48	-15336	2478	2426	2353	2301	2228	2452	2327	290	710	500	1560	5	1	57943763	1391	10.04	0.57	12	0.33	239.00	4235.00	3920	20230608	-38.78	1965	20221013	22.14	3920	-38.78	20230608	2055	16.79	20230314	3920	-38.78	20230608	1965	22.14	20221013	3.27	N	017900	500	289 억	13026796	N	N	97	N	N
78	20230818	120323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	5	2	0.21	420996990	178910	46.40	2320	2400	2315	3085	1665	2375	2353.12	22.48	-15929	2478	2426	2353	2301	2228	2452	2327	290	710	500	1560	5	1	57943763	1379	9.96	0.56	12	0.31	239.00	4235.00	3920	20230608	-39.29	1965	20221013	21.12	3920	-39.29	20230608	2055	15.82	20230314	3920	-39.29	20230608	1965	21.12	20221013	3.27	N	017900	500	289 억	13026796	N	N	97	N	N
79	20230818	110315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	-5	5	-0.21	243317400	104266	27.04	2320	2380	2315	3085	1665	2375	2333.62	22.48	-15759	2478	2426	2353	2301	2228	2452	2327	290	710	500	1560	5	1	57943763	1373	9.92	0.56	12	0.18	239.00	4235.00	3920	20230608	-39.54	1965	20221013	20.61	3920	-39.54	20230608	2055	15.33	20230314	3920	-39.54	20230608	1965	20.61	20221013	3.27	N	017900	500	289 억	13026796	N	N	97	N	N
80	20230818	100316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2330	-45	5	-1.89	177708040	76349	19.80	2320	2380	2315	3085	1665	2375	2327.58	22.48	-32141	2478	2426	2353	2301	2228	2452	2327	290	710	500	1560	5	1	57943763	1350	9.75	0.55	12	0.13	239.00	4235.00	3920	20230608	-40.56	1965	20221013	18.58	3920	-40.56	20230608	2055	13.38	20230314	3920	-40.56	20230608	1965	18.58	20221013	3.27	N	017900	500	289 억	13026796	N	N	97	N	N
81	20230818	090316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	5	2	0.21	39966270	17124	4.44	2320	2380	2320	3085	1665	2375	2333.93	22.48	-6141	2478	2426	2353	2301	2228	2452	2327	290	710	500	1560	5	1	57943763	1379	9.96	0.56	12	0.03	239.00	4235.00	3920	20230608	-39.29	1965	20221013	21.12	3920	-39.29	20230608	2055	15.82	20230314	3920	-39.29	20230608	1965	21.12	20221013	3.27	N	017900	500	289 억	13026796	N	N	97	N	N
82	20230817	160317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2375	-15	5	-0.63	895382635	381611	74.72	2345	2405	2280	3105	1675	2390	2346.32	22.40	48881	2490	2440	2395	2345	2300	2417	2322	290	715	500	1570	5	1	57943763	1376	9.94	0.56	12	0.66	239.00	4235.00	3920	20230608	-39.41	1965	20221013	20.87	3920	-39.41	20230608	2055	15.57	20230314	3920	-39.41	20230608	1965	20.87	20221013	3.23	N	017900	500	289 억	12976771	N	N	97	N	N
83	20230817	150319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	-10	5	-0.42	861004810	367179	71.89	2345	2405	2280	3105	1675	2390	2344.92	22.40	46204	2490	2440	2395	2345	2300	2417	2322	290	715	500	1570	5	1	57943763	1379	9.96	0.56	12	0.63	239.00	4235.00	3920	20230608	-39.29	1965	20221013	21.12	3920	-39.29	20230608	2055	15.82	20230314	3920	-39.29	20230608	1965	21.12	20221013	3.23	N	017900	500	289 억	12976771	N	N	5	N	N
84	20230817	140316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	-5	5	-0.21	805740105	343996	67.35	2345	2405	2280	3105	1675	2390	2342.29	22.40	35260	2490	2440	2395	2345	2300	2417	2322	290	715	500	1570	5	1	57943763	1382	9.98	0.56	12	0.59	239.00	4235.00	3920	20230608	-39.16	1965	20221013	21.37	3920	-39.16	20230608	2055	16.06	20230314	3920	-39.16	20230608	1965	21.37	20221013	3.23	N	017900	500	289 억	12976771	N	N	5	N	N
85	20230817	130314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	-5	5	-0.21	757653895	323869	63.41	2345	2400	2280	3105	1675	2390	2339.38	22.40	22655	2490	2440	2395	2345	2300	2417	2322	290	715	500	1570	5	1	57943763	1382	9.98	0.56	12	0.56	239.00	4235.00	3920	20230608	-39.16	1965	20221013	21.37	3920	-39.16	20230608	2055	16.06	20230314	3920	-39.16	20230608	1965	21.37	20221013	3.23	N	017900	500	289 억	12976771	N	N	5	N	N
86	20230817	120314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2370	-20	5	-0.84	692149455	296363	58.03	2345	2390	2280	3105	1675	2390	2335.48	22.40	28580	2490	2440	2395	2345	2300	2417	2322	290	715	500	1570	5	1	57943763	1373	9.92	0.56	12	0.51	239.00	4235.00	3920	20230608	-39.54	1965	20221013	20.61	3920	-39.54	20230608	2055	15.33	20230314	3920	-39.54	20230608	1965	20.61	20221013	3.23	N	017900	500	289 억	12976771	N	N	5	N	N
87	20230817	110316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	-35	5	-1.46	592682775	254357	49.80	2345	2390	2280	3105	1675	2390	2330.12	22.40	12533	2490	2440	2395	2345	2300	2417	2322	290	715	500	1570	5	1	57943763	1365	9.85	0.56	12	0.44	239.00	4235.00	3920	20230608	-39.92	1965	20221013	19.85	3920	-39.92	20230608	2055	14.60	20230314	3920	-39.92	20230608	1965	19.85	20221013	3.23	N	017900	500	289 억	12976771	N	N	5	N	N
88	20230817	100315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	-35	5	-1.46	462836310	198902	38.94	2345	2390	2280	3105	1675	2390	2326.96	22.40	-7272	2490	2440	2395	2345	2300	2417	2322	290	715	500	1570	5	1	57943763	1365	9.85	0.56	12	0.34	239.00	4235.00	3920	20230608	-39.92	1965	20221013	19.85	3920	-39.92	20230608	2055	14.60	20230314	3920	-39.92	20230608	1965	19.85	20221013	3.23	N	017900	500	289 억	12976771	N	N	5	N	N
89	20230817	090314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	-25	5	-1.05	62240885	26499	5.19	2345	2380	2345	3105	1675	2390	2348.80	22.40	2910	2490	2440	2395	2345	2300	2417	2322	290	715	500	1570	5	1	57943763	1370	9.90	0.56	12	0.05	239.00	4235.00	3920	20230608	-39.67	1965	20221013	20.36	3920	-39.67	20230608	2055	15.09	20230314	3920	-39.67	20230608	1965	20.36	20221013	3.23	N	017900	500	289 억	12976771	N	N	5	N	N
90	20230816	160316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	-90	5	-3.63	1212394915	507084	128.47	2435	2445	2350	3220	1740	2480	2390.92	22.15	145874	2593	2536	2503	2446	2413	2520	2430	290	740	500	1630	5	1	57943763	1385	10.00	0.56	12	0.88	239.00	4235.00	3920	20230608	-39.03	1965	20221013	21.63	3920	-39.03	20230608	2055	16.30	20230314	3920	-39.03	20230608	1965	21.63	20221013	3.29	N	017900	500	289 억	12836913	N	N	5	N	N
91	20230816	150316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	-95	5	-3.83	1140067785	476893	120.82	2435	2445	2350	3220	1740	2480	2390.62	22.15	141527	2593	2536	2503	2446	2413	2520	2430	290	740	500	1630	5	1	57943763	1382	9.98	0.56	12	0.82	239.00	4235.00	3920	20230608	-39.16	1965	20221013	21.37	3920	-39.16	20230608	2055	16.06	20230314	3920	-39.16	20230608	1965	21.37	20221013	3.29	N	017900	500	289 억	12836913	N	N	9	N	N
92	20230816	140314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	-80	5	-3.23	1050587200	439499	111.35	2435	2445	2350	3220	1740	2480	2390.42	22.15	123305	2593	2536	2503	2446	2413	2520	2430	290	740	500	1630	5	1	57943763	1391	10.04	0.57	12	0.76	239.00	4235.00	3920	20230608	-38.78	1965	20221013	22.14	3920	-38.78	20230608	2055	16.79	20230314	3920	-38.78	20230608	1965	22.14	20221013	3.29	N	017900	500	289 억	12836913	N	N	9	N	N
93	20230816	130316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	-85	5	-3.43	970924365	406203	102.91	2435	2445	2350	3220	1740	2480	2390.24	22.15	103886	2593	2536	2503	2446	2413	2520	2430	290	740	500	1630	5	1	57943763	1388	10.02	0.57	12	0.70	239.00	4235.00	3920	20230608	-38.90	1965	20221013	21.88	3920	-38.90	20230608	2055	16.55	20230314	3920	-38.90	20230608	1965	21.88	20221013	3.29	N	017900	500	289 억	12836913	N	N	9	N	N
94	20230816	120318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	-90	5	-3.63	768643715	321360	81.42	2435	2445	2350	3220	1740	2480	2391.85	22.15	63047	2593	2536	2503	2446	2413	2520	2430	290	740	500	1630	5	1	57943763	1385	10.00	0.56	12	0.55	239.00	4235.00	3920	20230608	-39.03	1965	20221013	21.63	3920	-39.03	20230608	2055	16.30	20230314	3920	-39.03	20230608	1965	21.63	20221013	3.29	N	017900	500	289 억	12836913	N	N	9	N	N
95	20230816	110318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	-75	5	-3.02	661288545	276636	70.09	2435	2445	2350	3220	1740	2480	2390.46	22.15	34670	2593	2536	2503	2446	2413	2520	2430	290	740	500	1630	5	1	57943763	1394	10.06	0.57	12	0.48	239.00	4235.00	3920	20230608	-38.65	1965	20221013	22.39	3920	-38.65	20230608	2055	17.03	20230314	3920	-38.65	20230608	1965	22.39	20221013	3.29	N	017900	500	289 억	12836913	N	N	9	N	N
96	20230816	100312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	-90	5	-3.63	539795885	225891	57.23	2435	2445	2350	3220	1740	2480	2389.63	22.15	9815	2593	2536	2503	2446	2413	2520	2430	290	740	500	1630	5	1	57943763	1385	10.00	0.56	12	0.39	239.00	4235.00	3920	20230608	-39.03	1965	20221013	21.63	3920	-39.03	20230608	2055	16.30	20230314	3920	-39.03	20230608	1965	21.63	20221013	3.29	N	017900	500	289 억	12836913	N	N	9	N	N
97	20230816	090313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2415	-65	5	-2.62	61815325	25460	6.45	2435	2445	2410	3220	1740	2480	2427.94	22.15	-9014	2593	2536	2503	2446	2413	2520	2430	290	740	500	1630	5	1	57943763	1399	10.10	0.57	12	0.04	239.00	4235.00	3920	20230608	-38.39	1965	20221013	22.90	3920	-38.39	20230608	2055	17.52	20230314	3920	-38.39	20230608	1965	22.90	20221013	3.29	N	017900	500	289 억	12836913	N	N	9	N	N
98	20230814	160312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2480	-75	5	-2.94	973297060	388036	56.41	2555	2560	2470	3320	1790	2555	2508.29	22.22	-38282	2701	2627	2556	2482	2411	2665	2520	290	765	500	1680	5	1	57943763	1437	10.38	0.59	12	0.67	239.00	4235.00	3920	20230608	-36.73	1965	20221013	26.21	3920	-36.73	20230608	2055	20.68	20230314	3920	-36.73	20230608	1965	26.21	20221013	3.30	N	017900	500	289 억	12872775	N	N	9	N	N
99	20230814	150311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2495	-60	5	-2.35	897599825	357512	51.97	2555	2560	2475	3320	1790	2555	2510.68	22.22	-43191	2701	2627	2556	2482	2411	2665	2520	290	765	500	1680	5	1	57943763	1446	10.44	0.59	12	0.62	239.00	4235.00	3920	20230608	-36.35	1965	20221013	26.97	3920	-36.35	20230608	2055	21.41	20230314	3920	-36.35	20230608	1965	26.97	20221013	3.30	N	017900	500	289 억	12872775	N	N	14	N	N
100	20230814	140312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	-65	5	-2.54	760806515	302445	43.97	2555	2560	2485	3320	1790	2555	2515.52	22.22	-42890	2701	2627	2556	2482	2411	2665	2520	290	765	500	1680	5	1	57943763	1443	10.42	0.59	12	0.52	239.00	4235.00	3920	20230608	-36.48	1965	20221013	26.72	3920	-36.48	20230608	2055	21.17	20230314	3920	-36.48	20230608	1965	26.72	20221013	3.30	N	017900	500	289 억	12872775	N	N	14	N	N
101	20230814	130312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2500	-55	5	-2.15	656595760	260663	37.89	2555	2560	2490	3320	1790	2555	2518.94	22.22	-37175	2701	2627	2556	2482	2411	2665	2520	290	765	500	1680	5	1	57943763	1449	10.46	0.59	12	0.45	239.00	4235.00	3920	20230608	-36.22	1965	20221013	27.23	3920	-36.22	20230608	2055	21.65	20230314	3920	-36.22	20230608	1965	27.23	20221013	3.30	N	017900	500	289 억	12872775	N	N	14	N	N
102	20230814	120311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2495	-60	5	-2.35	517680355	204988	29.80	2555	2560	2490	3320	1790	2555	2525.42	22.22	-43633	2701	2627	2556	2482	2411	2665	2520	290	765	500	1680	5	1	57943763	1446	10.44	0.59	12	0.35	239.00	4235.00	3920	20230608	-36.35	1965	20221013	26.97	3920	-36.35	20230608	2055	21.41	20230314	3920	-36.35	20230608	1965	26.97	20221013	3.30	N	017900	500	289 억	12872775	N	N	14	N	N
103	20230814	110310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2530	-25	5	-0.98	301383930	118871	17.28	2555	2560	2520	3320	1790	2555	2535.39	22.22	-34412	2701	2627	2556	2482	2411	2665	2520	290	765	500	1680	5	1	57943763	1466	10.59	0.60	12	0.21	239.00	4235.00	3920	20230608	-35.46	1965	20221013	28.75	3920	-35.46	20230608	2055	23.11	20230314	3920	-35.46	20230608	1965	28.75	20221013	3.30	N	017900	500	289 억	12872775	N	N	14	N	N
104	20230814	100310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2525	-30	5	-1.17	206427260	81320	11.82	2555	2560	2525	3320	1790	2555	2538.46	22.22	-13316	2701	2627	2556	2482	2411	2665	2520	290	765	500	1680	5	1	57943763	1463	10.56	0.60	12	0.14	239.00	4235.00	3920	20230608	-35.59	1965	20221013	28.50	3920	-35.59	20230608	2055	22.87	20230314	3920	-35.59	20230608	1965	28.50	20221013	3.30	N	017900	500	289 억	12872775	N	N	14	N	N
105	20230814	090310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2550	-5	5	-0.20	18054835	7082	1.03	2555	2555	2535	3320	1790	2555	2549.40	22.22	-3180	2701	2627	2556	2482	2411	2665	2520	290	765	500	1680	5	1	57943763	1478	10.67	0.60	12	0.01	239.00	4235.00	3920	20230608	-34.95	1965	20221013	29.77	3920	-34.95	20230608	2055	24.09	20230314	3920	-34.95	20230608	1965	29.77	20221013	3.30	N	017900	500	289 억	12872775	N	N	14	N	N
106	20230811	160310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2555	25	2	0.99	1766326550	684668	145.60	2530	2630	2485	3285	1775	2530	2579.84	21.96	155150	2603	2566	2523	2486	2443	2545	2465	290	755	500	1660	5	1	57943763	1480	10.69	0.60	12	1.18	239.00	4235.00	3920	20230608	-34.82	1965	20221013	30.03	3920	-34.82	20230608	2055	24.33	20230314	3920	-34.82	20230608	1965	30.03	20221013	3.67	N	017900	500	289 억	12724919	N	N	14	N	N
107	20230811	150308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2545	15	2	0.59	1693115890	655955	139.49	2530	2630	2485	3285	1775	2530	2581.15	21.96	142906	2603	2566	2523	2486	2443	2545	2465	290	755	500	1660	5	1	57943763	1475	10.65	0.60	12	1.13	239.00	4235.00	3920	20230608	-35.08	1965	20221013	29.52	3920	-35.08	20230608	2055	23.84	20230314	3920	-35.08	20230608	1965	29.52	20221013	3.67	N	017900	500	289 억	12724919	N	N	19	N	N
108	20230811	140309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2570	40	2	1.58	1515720655	586364	124.69	2530	2630	2485	3285	1775	2530	2584.95	21.96	120538	2603	2566	2523	2486	2443	2545	2465	290	755	500	1660	5	1	57943763	1489	10.75	0.61	12	1.01	239.00	4235.00	3920	20230608	-34.44	1965	20221013	30.79	3920	-34.44	20230608	2055	25.06	20230314	3920	-34.44	20230608	1965	30.79	20221013	3.67	N	017900	500	289 억	12724919	N	N	19	N	N
109	20230811	130308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2590	60	2	2.37	1376862995	532432	113.22	2530	2630	2485	3285	1775	2530	2585.99	21.96	123565	2603	2566	2523	2486	2443	2545	2465	290	755	500	1660	5	1	57943763	1501	10.84	0.61	12	0.92	239.00	4235.00	3920	20230608	-33.93	1965	20221013	31.81	3920	-33.93	20230608	2055	26.03	20230314	3920	-33.93	20230608	1965	31.81	20221013	3.67	N	017900	500	289 억	12724919	N	N	19	N	N
110	20230811	120307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2580	50	2	1.98	1330660850	514581	109.43	2530	2630	2485	3285	1775	2530	2585.91	21.96	116195	2603	2566	2523	2486	2443	2545	2465	290	755	500	1660	5	1	57943763	1495	10.79	0.61	12	0.89	239.00	4235.00	3920	20230608	-34.18	1965	20221013	31.30	3920	-34.18	20230608	2055	25.55	20230314	3920	-34.18	20230608	1965	31.30	20221013	3.67	N	017900	500	289 억	12724919	N	N	19	N	N
111	20230811	110305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2590	60	2	2.37	1179132540	455925	96.95	2530	2630	2485	3285	1775	2530	2586.24	21.96	89290	2603	2566	2523	2486	2443	2545	2465	290	755	500	1660	5	1	57943763	1501	10.84	0.61	12	0.79	239.00	4235.00	3920	20230608	-33.93	1965	20221013	31.81	3920	-33.93	20230608	2055	26.03	20230314	3920	-33.93	20230608	1965	31.81	20221013	3.67	N	017900	500	289 억	12724919	N	N	19	N	N
112	20230811	100305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2610	80	2	3.16	1016464080	393498	83.68	2530	2630	2485	3285	1775	2530	2583.15	21.96	75973	2603	2566	2523	2486	2443	2545	2465	290	755	500	1660	5	1	57943763	1512	10.92	0.62	12	0.68	239.00	4235.00	3920	20230608	-33.42	1965	20221013	32.82	3920	-33.42	20230608	2055	27.01	20230314	3920	-33.42	20230608	1965	32.82	20221013	3.67	N	017900	500	289 억	12724919	N	N	19	N	N
113	20230811	090307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2580	50	2	1.98	48378425	18988	4.04	2530	2580	2530	3285	1775	2530	2547.84	21.96	11490	2603	2566	2523	2486	2443	2545	2465	290	755	500	1660	5	1	57943763	1495	10.79	0.61	12	0.03	239.00	4235.00	3920	20230608	-34.18	1965	20221013	31.30	3920	-34.18	20230608	2055	25.55	20230314	3920	-34.18	20230608	1965	31.30	20221013	3.67	N	017900	500	289 억	12724919	N	N	19	N	N
114	20230810	160306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2530	-15	5	-0.59	1174894715	466919	41.42	2535	2560	2480	3305	1785	2545	2516.22	21.92	17627	2721	2632	2536	2447	2351	2677	2492	290	760	500	1670	5	1	57943763	1466	10.59	0.60	12	0.81	239.00	4235.00	3920	20230608	-35.46	1965	20221013	28.75	3920	-35.46	20230608	2055	23.11	20230314	3920	-35.46	20230608	1965	28.75	20221013	3.29	N	017900	500	289 억	12698491	N	N	19	N	N
115	20230810	150305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2540	-5	5	-0.20	1132052225	450017	39.92	2535	2560	2480	3305	1785	2545	2515.56	21.92	13911	2721	2632	2536	2447	2351	2677	2492	290	760	500	1670	5	1	57943763	1472	10.63	0.60	12	0.78	239.00	4235.00	3920	20230608	-35.20	1965	20221013	29.26	3920	-35.20	20230608	2055	23.60	20230314	3920	-35.20	20230608	1965	29.26	20221013	3.29	N	017900	500	289 억	12698491	N	N	8	N	N
116	20230810	140305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2525	-20	5	-0.79	927243210	369407	32.77	2535	2560	2480	3305	1785	2545	2510.07	21.92	12818	2721	2632	2536	2447	2351	2677	2492	290	760	500	1670	5	1	57943763	1463	10.56	0.60	12	0.64	239.00	4235.00	3920	20230608	-35.59	1965	20221013	28.50	3920	-35.59	20230608	2055	22.87	20230314	3920	-35.59	20230608	1965	28.50	20221013	3.29	N	017900	500	289 억	12698491	N	N	8	N	N
117	20230810	130302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2495	-50	5	-1.96	748798595	298653	26.49	2535	2560	2480	3305	1785	2545	2507.23	21.92	-7490	2721	2632	2536	2447	2351	2677	2492	290	760	500	1670	5	1	57943763	1446	10.44	0.59	12	0.52	239.00	4235.00	3920	20230608	-36.35	1965	20221013	26.97	3920	-36.35	20230608	2055	21.41	20230314	3920	-36.35	20230608	1965	26.97	20221013	3.29	N	017900	500	289 억	12698491	N	N	8	N	N
118	20230810	120305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2515	-30	5	-1.18	665878780	265544	23.56	2535	2560	2480	3305	1785	2545	2507.57	21.92	-16076	2721	2632	2536	2447	2351	2677	2492	290	760	500	1670	5	1	57943763	1457	10.52	0.59	12	0.46	239.00	4235.00	3920	20230608	-35.84	1965	20221013	27.99	3920	-35.84	20230608	2055	22.38	20230314	3920	-35.84	20230608	1965	27.99	20221013	3.29	N	017900	500	289 억	12698491	N	N	8	N	N
119	20230810	110307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	-35	5	-1.38	613094285	244532	21.69	2535	2560	2480	3305	1785	2545	2507.18	21.92	-16829	2721	2632	2536	2447	2351	2677	2492	290	760	500	1670	5	1	57943763	1454	10.50	0.59	12	0.42	239.00	4235.00	3920	20230608	-35.97	1965	20221013	27.74	3920	-35.97	20230608	2055	22.14	20230314	3920	-35.97	20230608	1965	27.74	20221013	3.29	N	017900	500	289 억	12698491	N	N	8	N	N
120	20230810	100307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2495	-50	5	-1.96	422296780	168206	14.92	2535	2560	2480	3305	1785	2545	2510.55	21.92	-30243	2721	2632	2536	2447	2351	2677	2492	290	760	500	1670	5	1	57943763	1446	10.44	0.59	12	0.29	239.00	4235.00	3920	20230608	-36.35	1965	20221013	26.97	3920	-36.35	20230608	2055	21.41	20230314	3920	-36.35	20230608	1965	26.97	20221013	3.29	N	017900	500	289 억	12698491	N	N	8	N	N
121	20230810	090307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2560	15	2	0.59	56320615	22185	1.97	2535	2560	2520	3305	1785	2545	2538.62	21.92	9570	2721	2632	2536	2447	2351	2677	2492	290	760	500	1670	5	1	57943763	1483	10.71	0.60	12	0.04	239.00	4235.00	3920	20230608	-34.69	1965	20221013	30.28	3920	-34.69	20230608	2055	24.57	20230314	3920	-34.69	20230608	1965	30.28	20221013	3.29	N	017900	500	289 억	12698491	N	N	8	N	N
122	20230809	160305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2545	70	2	2.83	2842843610	1111135	18.17	2475	2625	2440	3215	1735	2475	2558.58	21.22	395515	3065	2770	2605	2310	2145	2687	2227	290	740	500	1630	5	1	57943763	1475	10.65	0.60	12	1.92	239.00	4235.00	3920	20230608	-35.08	1965	20221013	29.52	3920	-35.08	20230608	2055	23.84	20230314	3920	-35.08	20230608	1965	29.52	20221013	3.33	N	017900	500	289 억	12295696	N	N	8	N	N
123	20230809	150303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2560	85	2	3.43	2716261785	1061524	17.36	2475	2625	2440	3215	1735	2475	2558.88	21.22	381703	3065	2770	2605	2310	2145	2687	2227	290	740	500	1630	5	1	57943763	1483	10.71	0.60	12	1.83	239.00	4235.00	3920	20230608	-34.69	1965	20221013	30.28	3920	-34.69	20230608	2055	24.57	20230314	3920	-34.69	20230608	1965	30.28	20221013	3.33	N	017900	500	289 억	12295696	N	N	16	N	N
124	20230809	140302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2560	85	2	3.43	2504309740	978775	16.01	2475	2625	2440	3215	1735	2475	2558.66	21.22	382450	3065	2770	2605	2310	2145	2687	2227	290	740	500	1630	5	1	57943763	1483	10.71	0.60	12	1.69	239.00	4235.00	3920	20230608	-34.69	1965	20221013	30.28	3920	-34.69	20230608	2055	24.57	20230314	3920	-34.69	20230608	1965	30.28	20221013	3.33	N	017900	500	289 억	12295696	N	N	16	N	N
125	20230809	130307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2570	95	2	3.84	2349686550	918392	15.02	2475	2625	2440	3215	1735	2475	2558.53	21.22	354752	3065	2770	2605	2310	2145	2687	2227	290	740	500	1630	5	1	57943763	1489	10.75	0.61	12	1.58	239.00	4235.00	3920	20230608	-34.44	1965	20221013	30.79	3920	-34.44	20230608	2055	25.06	20230314	3920	-34.44	20230608	1965	30.79	20221013	3.33	N	017900	500	289 억	12295696	N	N	16	N	N
126	20230809	120306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2565	90	2	3.64	2158966325	843766	13.80	2475	2625	2440	3215	1735	2475	2558.78	21.22	314501	3065	2770	2605	2310	2145	2687	2227	290	740	500	1630	5	1	57943763	1486	10.73	0.61	12	1.46	239.00	4235.00	3920	20230608	-34.57	1965	20221013	30.53	3920	-34.57	20230608	2055	24.82	20230314	3920	-34.57	20230608	1965	30.53	20221013	3.33	N	017900	500	289 억	12295696	N	N	16	N	N
127	20230809	110305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2570	95	2	3.84	1960870940	766195	12.53	2475	2625	2440	3215	1735	2475	2559.29	21.22	304305	3065	2770	2605	2310	2145	2687	2227	290	740	500	1630	5	1	57943763	1489	10.75	0.61	12	1.32	239.00	4235.00	3920	20230608	-34.44	1965	20221013	30.79	3920	-34.44	20230608	2055	25.06	20230314	3920	-34.44	20230608	1965	30.79	20221013	3.33	N	017900	500	289 억	12295696	N	N	16	N	N
128	20230809	100302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2595	120	2	4.85	1575821805	616589	10.08	2475	2625	2440	3215	1735	2475	2555.78	21.22	260855	3065	2770	2605	2310	2145	2687	2227	290	740	500	1630	5	1	57943763	1504	10.86	0.61	12	1.06	239.00	4235.00	3920	20230608	-33.80	1965	20221013	32.06	3920	-33.80	20230608	2055	26.28	20230314	3920	-33.80	20230608	1965	32.06	20221013	3.33	N	017900	500	289 억	12295696	N	N	16	N	N
129	20230809	090302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2475	0	3	0.00	51429125	20874	0.34	2475	2480	2440	3215	1735	2475	2463.48	21.22	1431	3065	2770	2605	2310	2145	2687	2227	290	740	500	1630	5	1	57943763	1434	10.36	0.58	12	0.04	239.00	4235.00	3920	20230608	-36.86	1965	20221013	25.95	3920	-36.86	20230608	2055	20.44	20230314	3920	-36.86	20230608	1965	25.95	20221013	3.33	N	017900	500	289 억	12295696	N	N	16	N	N
130	20230808	160308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2475	-95	5	-3.70	16399194775	6084719	1596.27	2570	2900	2440	3340	1800	2570	2695.19	22.03	-461980	2643	2606	2553	2516	2463	2615	2525	290	770	500	1690	5	1	57943763	1434	10.36	0.58	12	10.50	239.00	4235.00	3920	20230608	-36.86	1965	20221013	25.95	3920	-36.86	20230608	2055	20.44	20230314	3920	-36.86	20230608	1965	25.95	20221013	3.46	N	017900	500	289 억	12762246	N	N	16	N	N
131	20230808	150304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2470	-100	5	-3.89	15998937465	5922158	1553.62	2570	2900	2440	3340	1800	2570	2701.54	22.03	-527884	2643	2606	2553	2516	2463	2615	2525	290	770	500	1690	5	1	57943763	1431	10.33	0.58	12	10.22	239.00	4235.00	3920	20230608	-36.99	1965	20221013	25.70	3920	-36.99	20230608	2055	20.19	20230314	3920	-36.99	20230608	1965	25.70	20221013	3.46	N	017900	500	289 억	12762246	N	N	6	N	N
132	20230808	140302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2695	125	2	4.86	11568211760	4185556	1098.04	2570	2900	2500	3340	1800	2570	2763.84	22.03	-519841	2643	2606	2553	2516	2463	2615	2525	290	770	500	1690	5	1	57943763	1562	11.28	0.64	12	7.22	239.00	4235.00	3920	20230608	-31.25	1965	20221013	37.15	3920	-31.25	20230608	2055	31.14	20230314	3920	-31.25	20230608	1965	37.15	20221013	3.46	N	017900	500	289 억	12762246	N	N	6	N	N
133	20230808	130300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	-60	5	-2.33	386176895	152644	40.04	2570	2590	2500	3340	1800	2570	2529.92	22.03	-53372	2643	2606	2553	2516	2463	2615	2525	290	770	500	1690	5	1	57943763	1454	10.50	0.59	12	0.26	239.00	4235.00	3920	20230608	-35.97	1965	20221013	27.74	3920	-35.97	20230608	2055	22.14	20230314	3920	-35.97	20230608	1965	27.74	20221013	3.46	N	017900	500	289 억	12762246	N	N	6	N	N
134	20230808	120302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	-60	5	-2.33	333943245	131785	34.57	2570	2590	2500	3340	1800	2570	2534.00	22.03	-42314	2643	2606	2553	2516	2463	2615	2525	290	770	500	1690	5	1	57943763	1454	10.50	0.59	12	0.23	239.00	4235.00	3920	20230608	-35.97	1965	20221013	27.74	3920	-35.97	20230608	2055	22.14	20230314	3920	-35.97	20230608	1965	27.74	20221013	3.46	N	017900	500	289 억	12762246	N	N	6	N	N
135	20230808	110301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2520	-50	5	-1.95	236707895	92994	24.40	2570	2590	2515	3340	1800	2570	2545.41	22.03	-30236	2643	2606	2553	2516	2463	2615	2525	290	770	500	1690	5	1	57943763	1460	10.54	0.60	12	0.16	239.00	4235.00	3920	20230608	-35.71	1965	20221013	28.24	3920	-35.71	20230608	2055	22.63	20230314	3920	-35.71	20230608	1965	28.24	20221013	3.46	N	017900	500	289 억	12762246	N	N	6	N	N
136	20230808	100304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2545	-25	5	-0.97	126368625	49399	12.96	2570	2590	2540	3340	1800	2570	2558.12	22.03	-8479	2643	2606	2553	2516	2463	2615	2525	290	770	500	1690	5	1	57943763	1475	10.65	0.60	12	0.09	239.00	4235.00	3920	20230608	-35.08	1965	20221013	29.52	3920	-35.08	20230608	2055	23.84	20230314	3920	-35.08	20230608	1965	29.52	20221013	3.46	N	017900	500	289 억	12762246	N	N	6	N	N
137	20230808	090303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2580	10	2	0.39	14429045	5609	1.47	2570	2580	2570	3340	1800	2570	2572.48	22.03	-2360	2643	2606	2553	2516	2463	2615	2525	290	770	500	1690	5	1	57943763	1495	10.79	0.61	12	0.01	239.00	4235.00	3920	20230608	-34.18	1965	20221013	31.30	3920	-34.18	20230608	2055	25.55	20230314	3920	-34.18	20230608	1965	31.30	20221013	3.46	N	017900	500	289 억	12762246	N	N	6	N	N
138	20230807	160302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2570	-5	5	-0.19	956922880	375373	105.49	2570	2590	2500	3345	1805	2575	2549.22	22.02	2582	2705	2640	2575	2510	2445	2672	2542	290	770	500	1690	5	1	57943763	1489	10.75	0.61	12	0.65	239.00	4235.00	3920	20230608	-34.44	1965	20221013	30.79	3920	-34.44	20230608	2055	25.06	20230314	3920	-34.44	20230608	1965	30.79	20221013	3.38	N	017900	500	289 억	12759840	N	N	6	N	N
139	20230807	150300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2555	-20	5	-0.78	913102225	358269	100.68	2570	2590	2500	3345	1805	2575	2548.62	22.02	17	2705	2640	2575	2510	2445	2672	2542	290	770	500	1690	5	1	57943763	1480	10.69	0.60	12	0.62	239.00	4235.00	3920	20230608	-34.82	1965	20221013	30.03	3920	-34.82	20230608	2055	24.33	20230314	3920	-34.82	20230608	1965	30.03	20221013	3.38	N	017900	500	289 억	12759840	N	N	5	N	N
140	20230807	140303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2525	-50	5	-1.94	833306725	326889	91.86	2570	2590	2500	3345	1805	2575	2549.17	22.02	-8107	2705	2640	2575	2510	2445	2672	2542	290	770	500	1690	5	1	57943763	1463	10.56	0.60	12	0.56	239.00	4235.00	3920	20230608	-35.59	1965	20221013	28.50	3920	-35.59	20230608	2055	22.87	20230314	3920	-35.59	20230608	1965	28.50	20221013	3.38	N	017900	500	289 억	12759840	N	N	5	N	N
141	20230807	130300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2580	5	2	0.19	721827730	283306	79.62	2570	2590	2500	3345	1805	2575	2547.83	22.02	7589	2705	2640	2575	2510	2445	2672	2542	290	770	500	1690	5	1	57943763	1495	10.79	0.61	12	0.49	239.00	4235.00	3920	20230608	-34.18	1965	20221013	31.30	3920	-34.18	20230608	2055	25.55	20230314	3920	-34.18	20230608	1965	31.30	20221013	3.38	N	017900	500	289 억	12759840	N	N	5	N	N
142	20230807	120300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2580	5	2	0.19	651987830	256223	72.01	2570	2590	2500	3345	1805	2575	2544.56	22.02	-3388	2705	2640	2575	2510	2445	2672	2542	290	770	500	1690	5	1	57943763	1495	10.79	0.61	12	0.44	239.00	4235.00	3920	20230608	-34.18	1965	20221013	31.30	3920	-34.18	20230608	2055	25.55	20230314	3920	-34.18	20230608	1965	31.30	20221013	3.38	N	017900	500	289 억	12759840	N	N	5	N	N
143	20230807	110258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2550	-25	5	-0.97	476506130	187768	52.77	2570	2590	2500	3345	1805	2575	2537.65	22.02	-22760	2705	2640	2575	2510	2445	2672	2542	290	770	500	1690	5	1	57943763	1478	10.67	0.60	12	0.32	239.00	4235.00	3920	20230608	-34.95	1965	20221013	29.77	3920	-34.95	20230608	2055	24.09	20230314	3920	-34.95	20230608	1965	29.77	20221013	3.38	N	017900	500	289 억	12759840	N	N	5	N	N
144	20230807	100302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2515	-60	5	-2.33	354932130	139724	39.27	2570	2590	2500	3345	1805	2575	2540.12	22.02	-46321	2705	2640	2575	2510	2445	2672	2542	290	770	500	1690	5	1	57943763	1457	10.52	0.59	12	0.24	239.00	4235.00	3920	20230608	-35.84	1965	20221013	27.99	3920	-35.84	20230608	2055	22.38	20230314	3920	-35.84	20230608	1965	27.99	20221013	3.38	N	017900	500	289 억	12759840	N	N	5	N	N
145	20230807	090301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2545	-30	5	-1.17	33491430	13043	3.67	2570	2590	2545	3345	1805	2575	2567.50	22.02	-5517	2705	2640	2575	2510	2445	2672	2542	290	770	500	1690	5	1	57943763	1475	10.65	0.60	12	0.02	239.00	4235.00	3920	20230608	-35.08	1965	20221013	29.52	3920	-35.08	20230608	2055	23.84	20230314	3920	-35.08	20230608	1965	29.52	20221013	3.38	N	017900	500	289 억	12759840	N	N	5	N	N
146	20230804	160259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2575	40	2	1.58	911155650	352385	91.33	2525	2640	2510	3295	1775	2535	2585.69	21.87	84579	2671	2602	2546	2477	2421	2575	2450	290	760	500	1670	5	1	57943763	1492	10.77	0.61	12	0.61	239.00	4235.00	3920	20230608	-34.31	1965	20221013	31.04	3920	-34.31	20230608	2055	25.30	20230314	3920	-34.31	20230608	1965	31.04	20221013	3.38	N	017900	500	289 억	12674326	N	N	5	N	N
147	20230804	150300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2585	50	2	1.97	867970290	335589	86.98	2525	2640	2510	3295	1775	2535	2586.41	21.87	77198	2671	2602	2546	2477	2421	2575	2450	290	760	500	1670	5	1	57943763	1498	10.82	0.61	12	0.58	239.00	4235.00	3920	20230608	-34.06	1965	20221013	31.55	3920	-34.06	20230608	2055	25.79	20230314	3920	-34.06	20230608	1965	31.55	20221013	3.38	N	017900	500	289 억	12674326	N	N	7	N	N
148	20230804	140302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2570	35	2	1.38	791158445	305702	79.23	2525	2640	2510	3295	1775	2535	2588.01	21.87	57515	2671	2602	2546	2477	2421	2575	2450	290	760	500	1670	5	1	57943763	1489	10.75	0.61	12	0.53	239.00	4235.00	3920	20230608	-34.44	1965	20221013	30.79	3920	-34.44	20230608	2055	25.06	20230314	3920	-34.44	20230608	1965	30.79	20221013	3.38	N	017900	500	289 억	12674326	N	N	7	N	N
149	20230804	130259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2580	45	2	1.78	701707900	270823	70.19	2525	2640	2510	3295	1775	2535	2591.02	21.87	52784	2671	2602	2546	2477	2421	2575	2450	290	760	500	1670	5	1	57943763	1495	10.79	0.61	12	0.47	239.00	4235.00	3920	20230608	-34.18	1965	20221013	31.30	3920	-34.18	20230608	2055	25.55	20230314	3920	-34.18	20230608	1965	31.30	20221013	3.38	N	017900	500	289 억	12674326	N	N	7	N	N
150	20230804	120259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2570	35	2	1.38	616381345	237580	61.58	2525	2640	2510	3295	1775	2535	2594.42	21.87	36164	2671	2602	2546	2477	2421	2575	2450	290	760	500	1670	5	1	57943763	1489	10.75	0.61	12	0.41	239.00	4235.00	3920	20230608	-34.44	1965	20221013	30.79	3920	-34.44	20230608	2055	25.06	20230314	3920	-34.44	20230608	1965	30.79	20221013	3.38	N	017900	500	289 억	12674326	N	N	7	N	N
151	20230804	110259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2615	80	2	3.16	543056315	209172	54.21	2525	2640	2510	3295	1775	2535	2596.22	21.87	37194	2671	2602	2546	2477	2421	2575	2450	290	760	500	1670	5	1	57943763	1515	10.94	0.62	12	0.36	239.00	4235.00	3920	20230608	-33.29	1965	20221013	33.08	3920	-33.29	20230608	2055	27.25	20230314	3920	-33.29	20230608	1965	33.08	20221013	3.38	N	017900	500	289 억	12674326	N	N	7	N	N
152	20230804	100256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2605	70	2	2.76	302289200	117084	30.35	2525	2630	2510	3295	1775	2535	2581.82	21.87	23650	2671	2602	2546	2477	2421	2575	2450	290	760	500	1670	5	1	57943763	1509	10.90	0.62	12	0.20	239.00	4235.00	3920	20230608	-33.55	1965	20221013	32.57	3920	-33.55	20230608	2055	26.76	20230314	3920	-33.55	20230608	1965	32.57	20221013	3.38	N	017900	500	289 억	12674326	N	N	7	N	N
153	20230804	090256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2510	-25	5	-0.99	26404560	10476	2.72	2525	2535	2510	3295	1775	2535	2520.48	21.87	4283	2671	2602	2546	2477	2421	2575	2450	290	760	500	1670	5	1	57943763	1454	10.50	0.59	12	0.02	239.00	4235.00	3920	20230608	-35.97	1965	20221013	27.74	3920	-35.97	20230608	2055	22.14	20230314	3920	-35.97	20230608	1965	27.74	20221013	3.38	N	017900	500	289 억	12674326	N	N	7	N	N
154	20230803	160257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2535	-55	5	-2.12	962626985	380399	35.78	2615	2615	2490	3365	1815	2590	2530.57	21.88	86	2813	2701	2623	2511	2433	2662	2472	290	775	500	1700	5	1	57943763	1469	10.61	0.60	12	0.66	239.00	4235.00	3920	20230608	-35.33	1965	20221013	29.01	3920	-35.33	20230608	2055	23.36	20230314	3920	-35.33	20230608	1965	29.01	20221013	3.35	N	017900	500	289 억	12675576	N	N	7	N	N
155	20230803	150259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2540	-50	5	-1.93	917655905	362648	34.11	2615	2615	2490	3365	1815	2590	2530.43	21.88	-8809	2813	2701	2623	2511	2433	2662	2472	290	775	500	1700	5	1	57943763	1472	10.63	0.60	12	0.63	239.00	4235.00	3920	20230608	-35.20	1965	20221013	29.26	3920	-35.20	20230608	2055	23.60	20230314	3920	-35.20	20230608	1965	29.26	20221013	3.35	N	017900	500	289 억	12675576	N	N	9	N	N
156	20230803	140256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2535	-55	5	-2.12	802986985	317318	29.85	2615	2615	2490	3365	1815	2590	2530.54	21.88	-13593	2813	2701	2623	2511	2433	2662	2472	290	775	500	1700	5	1	57943763	1469	10.61	0.60	12	0.55	239.00	4235.00	3920	20230608	-35.33	1965	20221013	29.01	3920	-35.33	20230608	2055	23.36	20230314	3920	-35.33	20230608	1965	29.01	20221013	3.35	N	017900	500	289 억	12675576	N	N	9	N	N
157	20230803	130259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2525	-65	5	-2.51	694822085	274544	25.82	2615	2615	2490	3365	1815	2590	2530.82	21.88	-10301	2813	2701	2623	2511	2433	2662	2472	290	775	500	1700	5	1	57943763	1463	10.56	0.60	12	0.47	239.00	4235.00	3920	20230608	-35.59	1965	20221013	28.50	3920	-35.59	20230608	2055	22.87	20230314	3920	-35.59	20230608	1965	28.50	20221013	3.35	N	017900	500	289 억	12675576	N	N	9	N	N
158	20230803	120258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2505	-85	5	-3.28	645973790	255032	23.99	2615	2615	2490	3365	1815	2590	2532.91	21.88	-17563	2813	2701	2623	2511	2433	2662	2472	290	775	500	1700	5	1	57943763	1451	10.48	0.59	12	0.44	239.00	4235.00	3920	20230608	-36.10	1965	20221013	27.48	3920	-36.10	20230608	2055	21.90	20230314	3920	-36.10	20230608	1965	27.48	20221013	3.35	N	017900	500	289 억	12675576	N	N	9	N	N
159	20230803	110256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2505	-85	5	-3.28	543944540	214270	20.15	2615	2615	2495	3365	1815	2590	2538.59	21.88	-23047	2813	2701	2623	2511	2433	2662	2472	290	775	500	1700	5	1	57943763	1451	10.48	0.59	12	0.37	239.00	4235.00	3920	20230608	-36.10	1965	20221013	27.48	3920	-36.10	20230608	2055	21.90	20230314	3920	-36.10	20230608	1965	27.48	20221013	3.35	N	017900	500	289 억	12675576	N	N	9	N	N
160	20230803	100256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2555	-35	5	-1.35	328380090	128709	12.11	2615	2615	2495	3365	1815	2590	2551.34	21.88	-22819	2813	2701	2623	2511	2433	2662	2472	290	775	500	1700	5	1	57943763	1480	10.69	0.60	12	0.22	239.00	4235.00	3920	20230608	-34.82	1965	20221013	30.03	3920	-34.82	20230608	2055	24.33	20230314	3920	-34.82	20230608	1965	30.03	20221013	3.35	N	017900	500	289 억	12675576	N	N	9	N	N
161	20230803	090256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2580	-10	5	-0.39	29197390	11251	1.06	2615	2615	2575	3365	1815	2590	2595.09	21.88	-7497	2813	2701	2623	2511	2433	2662	2472	290	775	500	1700	5	1	57943763	1495	10.79	0.61	12	0.02	239.00	4235.00	3920	20230608	-34.18	1965	20221013	31.30	3920	-34.18	20230608	2055	25.55	20230314	3920	-34.18	20230608	1965	31.30	20221013	3.35	N	017900	500	289 억	12675576	N	N	9	N	N
162	20230802	160257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2590	-10	5	-0.38	2790066365	1052709	307.30	2630	2735	2545	3380	1820	2600	2650.37	22.29	-242034	2703	2651	2598	2546	2493	2625	2520	290	780	500	1710	5	1	57943763	1501	10.84	0.61	12	1.82	239.00	4235.00	3920	20230608	-33.93	1965	20221013	31.81	3920	-33.93	20230608	2055	26.03	20230314	3920	-33.93	20230608	1965	31.81	20221013	3.31	N	017900	500	289 억	12913650	N	N	9	N	N
163	20230802	150258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2610	10	2	0.38	2721826260	1026544	299.66	2630	2735	2545	3380	1820	2600	2651.45	22.29	-236992	2703	2651	2598	2546	2493	2625	2520	290	780	500	1710	5	1	57943763	1512	10.92	0.62	12	1.77	239.00	4235.00	3920	20230608	-33.42	1965	20221013	32.82	3920	-33.42	20230608	2055	27.01	20230314	3920	-33.42	20230608	1965	32.82	20221013	3.31	N	017900	500	289 억	12913650	N	N	6	N	N
164	20230802	140259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2580	-20	5	-0.77	2579451095	971639	283.64	2630	2735	2545	3380	1820	2600	2654.74	22.29	-222203	2703	2651	2598	2546	2493	2625	2520	290	780	500	1710	5	1	57943763	1495	10.79	0.61	12	1.68	239.00	4235.00	3920	20230608	-34.18	1965	20221013	31.30	3920	-34.18	20230608	2055	25.55	20230314	3920	-34.18	20230608	1965	31.30	20221013	3.31	N	017900	500	289 억	12913650	N	N	6	N	N
165	20230802	130256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2605	5	2	0.19	2325980130	872972	254.83	2630	2735	2585	3380	1820	2600	2664.44	22.29	-222111	2703	2651	2598	2546	2493	2625	2520	290	780	500	1710	5	1	57943763	1509	10.90	0.62	12	1.51	239.00	4235.00	3920	20230608	-33.55	1965	20221013	32.57	3920	-33.55	20230608	2055	26.76	20230314	3920	-33.55	20230608	1965	32.57	20221013	3.31	N	017900	500	289 억	12913650	N	N	6	N	N
166	20230802	120254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2620	20	2	0.77	2139682245	801612	234.00	2630	2735	2585	3380	1820	2600	2669.22	22.29	-221252	2703	2651	2598	2546	2493	2625	2520	290	780	500	1710	5	1	57943763	1518	10.96	0.62	12	1.38	239.00	4235.00	3920	20230608	-33.16	1965	20221013	33.33	3920	-33.16	20230608	2055	27.49	20230314	3920	-33.16	20230608	1965	33.33	20221013	3.31	N	017900	500	289 억	12913650	N	N	6	N	N
167	20230802	110253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2670	70	2	2.69	1786163015	668646	195.19	2630	2735	2585	3380	1820	2600	2671.31	22.29	-171837	2703	2651	2598	2546	2493	2625	2520	290	780	500	1710	5	1	57943763	1547	11.17	0.63	12	1.15	239.00	4235.00	3920	20230608	-31.89	1965	20221013	35.88	3920	-31.89	20230608	2055	29.93	20230314	3920	-31.89	20230608	1965	35.88	20221013	3.31	N	017900	500	289 억	12913650	N	N	6	N	N
168	20230802	100255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2625	25	2	0.96	899480645	338394	98.78	2630	2735	2585	3380	1820	2600	2658.09	22.29	-99401	2703	2651	2598	2546	2493	2625	2520	290	780	500	1710	5	1	57943763	1521	10.98	0.62	12	0.58	239.00	4235.00	3920	20230608	-33.04	1965	20221013	33.59	3920	-33.04	20230608	2055	27.74	20230314	3920	-33.04	20230608	1965	33.59	20221013	3.31	N	017900	500	289 억	12913650	N	N	6	N	N
169	20230802	090255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2600	0	3	0.00	21058100	8069	2.36	2630	2630	2585	3380	1820	2600	2609.75	22.29	-473	2703	2651	2598	2546	2493	2625	2520	290	780	500	1710	5	1	57943763	1507	10.88	0.61	12	0.01	239.00	4235.00	3920	20230608	-33.67	1965	20221013	32.32	3920	-33.67	20230608	2055	26.52	20230314	3920	-33.67	20230608	1965	32.32	20221013	3.31	N	017900	500	289 억	12913650	N	N	6	N	N
170	20230801	160256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2600	-10	5	-0.38	880474995	339392	88.75	2610	2650	2545	3390	1830	2610	2594.22	22.23	32158	2676	2642	2591	2557	2506	2660	2575	290	780	500	1720	5	1	57943763	1507	10.88	0.61	12	0.59	239.00	4235.00	3920	20230608	-33.67	1965	20221013	32.32	3920	-33.67	20230608	2055	26.52	20230314	3920	-33.67	20230608	1965	32.32	20221013	3.21	N	017900	500	289 억	12878164	N	N	6	N	N
171	20230801	150253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2580	-30	5	-1.15	841957650	324561	84.87	2610	2650	2545	3390	1830	2610	2594.08	22.23	29739	2676	2642	2591	2557	2506	2660	2575	290	780	500	1720	5	1	57943763	1495	10.79	0.61	12	0.56	239.00	4235.00	3920	20230608	-34.18	1965	20221013	31.30	3920	-34.18	20230608	2055	25.55	20230314	3920	-34.18	20230608	1965	31.30	20221013	3.21	N	017900	500	289 억	12878164	N	N	3	N	N
172	20230801	140259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2570	-40	5	-1.53	777412860	299561	78.33	2610	2650	2545	3390	1830	2610	2595.11	22.23	14636	2676	2642	2591	2557	2506	2660	2575	290	780	500	1720	5	1	57943763	1489	10.75	0.61	12	0.52	239.00	4235.00	3920	20230608	-34.44	1965	20221013	30.79	3920	-34.44	20230608	2055	25.06	20230314	3920	-34.44	20230608	1965	30.79	20221013	3.21	N	017900	500	289 억	12878164	N	N	3	N	N
173	20230801	130254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2600	-10	5	-0.38	636261265	244737	63.99	2610	2650	2545	3390	1830	2610	2599.73	22.23	15422	2676	2642	2591	2557	2506	2660	2575	290	780	500	1720	5	1	57943763	1507	10.88	0.61	12	0.42	239.00	4235.00	3920	20230608	-33.67	1965	20221013	32.32	3920	-33.67	20230608	2055	26.52	20230314	3920	-33.67	20230608	1965	32.32	20221013	3.21	N	017900	500	289 억	12878164	N	N	3	N	N
174	20230801	120255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2590	-20	5	-0.77	493924455	189605	49.58	2610	2650	2545	3390	1830	2610	2604.99	22.23	-5924	2676	2642	2591	2557	2506	2660	2575	290	780	500	1720	5	1	57943763	1501	10.84	0.61	12	0.33	239.00	4235.00	3920	20230608	-33.93	1965	20221013	31.81	3920	-33.93	20230608	2055	26.03	20230314	3920	-33.93	20230608	1965	31.81	20221013	3.21	N	017900	500	289 억	12878164	N	N	3	N	N
175	20230801	110253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2585	-25	5	-0.96	430947225	165198	43.20	2610	2650	2545	3390	1830	2610	2608.66	22.23	3618	2676	2642	2591	2557	2506	2660	2575	290	780	500	1720	5	1	57943763	1498	10.82	0.61	12	0.29	239.00	4235.00	3920	20230608	-34.06	1965	20221013	31.55	3920	-34.06	20230608	2055	25.79	20230314	3920	-34.06	20230608	1965	31.55	20221013	3.21	N	017900	500	289 억	12878164	N	N	3	N	N
176	20230801	100254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2585	-25	5	-0.96	320709275	122693	32.08	2610	2650	2545	3390	1830	2610	2613.96	22.23	-6103	2676	2642	2591	2557	2506	2660	2575	290	780	500	1720	5	1	57943763	1498	10.82	0.61	12	0.21	239.00	4235.00	3920	20230608	-34.06	1965	20221013	31.55	3920	-34.06	20230608	2055	25.79	20230314	3920	-34.06	20230608	1965	31.55	20221013	3.21	N	017900	500	289 억	12878164	N	N	3	N	N
177	20230801	090252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2610	0	3	0.00	47713425	18482	4.83	2610	2625	2545	3390	1830	2610	2579.65	22.23	-2868	2676	2642	2591	2557	2506	2660	2575	290	780	500	1720	5	1	57943763	1512	10.92	0.62	12	0.03	239.00	4235.00	3920	20230608	-33.42	1965	20221013	32.82	3920	-33.42	20230608	2055	27.01	20230314	3920	-33.42	20230608	1965	32.82	20221013	3.21	N	017900	500	289 억	12878164	N	N	3	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History