KissMeData/001210/price/prices-20230701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	915	40	2	4.57	281210559	318477	132.19	883	915	850	1137	613	875	882.96	1.49	0	-7631	921	898	862	839	803	909	850	178	262	500	590	1	1	35561254	325	-1.40	0.49	12	0.90	-652.00	1874.00	1660	20220823	-44.88	823	20230727	11.18	1478	-38.09	20230703	823	11.18	20230727	1660	-44.88	20220823	823	11.18	20230727	0.00	N	001210	500	177 억	529863	N	N	3	N	N
3	20230731	150117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	908	33	2	3.77	247136405	281152	116.70	883	915	850	1137	613	875	879.01	1.49	0	-8114	921	898	862	839	803	909	850	178	262	500	590	1	1	35561254	323	-1.39	0.48	12	0.79	-652.00	1874.00	1660	20220823	-45.30	823	20230727	10.33	1478	-38.57	20230703	823	10.33	20230727	1660	-45.30	20220823	823	10.33	20230727	0.00	N	001210	500	177 억	529863	N	N	2	N	N
4	20230731	140116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	873	-2	5	-0.23	159388224	183883	76.33	883	884	850	1137	613	875	866.79	1.49	0	4161	921	898	862	839	803	909	850	178	262	500	590	1	1	35561254	310	-1.34	0.47	12	0.52	-652.00	1874.00	1660	20220823	-47.41	823	20230727	6.08	1478	-40.93	20230703	823	6.08	20230727	1660	-47.41	20220823	823	6.08	20230727	0.00	N	001210	500	177 억	529863	N	N	2	N	N
5	20230731	130117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	871	-4	5	-0.46	139781432	161447	67.01	883	884	850	1137	613	875	865.80	1.49	0	-7623	921	898	862	839	803	909	850	178	262	500	590	1	1	35561254	310	-1.34	0.46	12	0.45	-652.00	1874.00	1660	20220823	-47.53	823	20230727	5.83	1478	-41.07	20230703	823	5.83	20230727	1660	-47.53	20220823	823	5.83	20230727	0.00	N	001210	500	177 억	529863	N	N	2	N	N
6	20230731	120117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	874	-1	5	-0.11	132306309	152886	63.46	883	884	850	1137	613	875	865.39	1.49	0	-5993	921	898	862	839	803	909	850	178	262	500	590	1	1	35561254	311	-1.34	0.47	12	0.43	-652.00	1874.00	1660	20220823	-47.35	823	20230727	6.20	1478	-40.87	20230703	823	6.20	20230727	1660	-47.35	20220823	823	6.20	20230727	0.00	N	001210	500	177 억	529863	N	N	2	N	N
7	20230731	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	873	-2	5	-0.23	105172240	121918	50.61	883	884	850	1137	613	875	862.65	1.49	0	-3336	921	898	862	839	803	909	850	178	262	500	590	1	1	35561254	310	-1.34	0.47	12	0.34	-652.00	1874.00	1660	20220823	-47.41	823	20230727	6.08	1478	-40.93	20230703	823	6.08	20230727	1660	-47.41	20220823	823	6.08	20230727	0.00	N	001210	500	177 억	529863	N	N	2	N	N
8	20230731	100117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	862	-13	5	-1.49	77241899	89622	37.20	883	884	850	1137	613	875	861.86	1.49	0	-2354	921	898	862	839	803	909	850	178	262	500	590	1	1	35561254	307	-1.32	0.46	12	0.25	-652.00	1874.00	1660	20220823	-48.07	823	20230727	4.74	1478	-41.68	20230703	823	4.74	20230727	1660	-48.07	20220823	823	4.74	20230727	0.00	N	001210	500	177 억	529863	N	N	2	N	N
9	20230731	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	884	9	2	1.03	2430066	2752	1.14	883	884	883	1137	613	875	883.02	1.49	0	-1908	921	898	862	839	803	909	850	178	262	500	590	1	1	35561254	314	-1.36	0.47	12	0.01	-652.00	1874.00	1660	20220823	-46.75	823	20230727	7.41	1478	-40.19	20230703	823	7.41	20230727	1660	-46.75	20220823	823	7.41	20230727	0.00	N	001210	500	177 억	529863	N	N	2	N	N
10	20230728	160116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	875	32	2	3.80	201798638	237541	37.59	846	885	826	1095	591	843	849.06	1.34	0	44754	892	867	845	820	798	856	809	178	252	500	570	1	1	35561254	311	-1.34	0.47	12	0.67	-652.00	1874.00	1660	20220823	-47.29	823	20230727	6.32	1478	-40.80	20230703	823	6.32	20230727	1660	-47.29	20220823	823	6.32	20230727	0.00	N	001210	500	177 억	477340	N	N	2	N	N
11	20230728	150116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	865	22	2	2.61	173336982	204808	32.41	846	865	826	1095	591	843	846.34	1.34	0	47915	892	867	845	820	798	856	809	178	252	500	570	1	1	35561254	308	-1.33	0.46	12	0.58	-652.00	1874.00	1660	20220823	-47.89	823	20230727	5.10	1478	-41.47	20230703	823	5.10	20230727	1660	-47.89	20220823	823	5.10	20230727	0.00	N	001210	500	177 억	477340	N	N	3	N	N
12	20230728	140117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	857	14	2	1.66	156306104	184929	29.26	846	865	826	1095	591	843	845.22	1.34	0	49291	892	867	845	820	798	856	809	178	252	500	570	1	1	35561254	305	-1.31	0.46	12	0.52	-652.00	1874.00	1660	20220823	-48.37	823	20230727	4.13	1478	-42.02	20230703	823	4.13	20230727	1660	-48.37	20220823	823	4.13	20230727	0.00	N	001210	500	177 억	477340	N	N	3	N	N
13	20230728	130115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	856	13	2	1.54	147416578	174509	27.61	846	865	826	1095	591	843	844.75	1.34	0	46778	892	867	845	820	798	856	809	178	252	500	570	1	1	35561254	304	-1.31	0.46	12	0.49	-652.00	1874.00	1660	20220823	-48.43	823	20230727	4.01	1478	-42.08	20230703	823	4.01	20230727	1660	-48.43	20220823	823	4.01	20230727	0.00	N	001210	500	177 억	477340	N	N	3	N	N
14	20230728	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	850	7	2	0.83	136272564	161461	25.55	846	862	826	1095	591	843	844.00	1.34	0	45429	892	867	845	820	798	856	809	178	252	500	570	1	1	35561254	302	-1.30	0.45	12	0.45	-652.00	1874.00	1660	20220823	-48.80	823	20230727	3.28	1478	-42.49	20230703	823	3.28	20230727	1660	-48.80	20220823	823	3.28	20230727	0.00	N	001210	500	177 억	477340	N	N	3	N	N
15	20230728	110117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	854	11	2	1.30	105673420	125694	19.89	846	857	826	1095	591	843	840.72	1.34	0	40322	892	867	845	820	798	856	809	178	252	500	570	1	1	35561254	304	-1.31	0.46	12	0.35	-652.00	1874.00	1660	20220823	-48.55	823	20230727	3.77	1478	-42.22	20230703	823	3.77	20230727	1660	-48.55	20220823	823	3.77	20230727	0.00	N	001210	500	177 억	477340	N	N	3	N	N
16	20230728	100116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	840	-3	5	-0.36	61345671	73316	11.60	846	846	826	1095	591	843	836.73	1.34	0	16043	892	867	845	820	798	856	809	178	252	500	570	1	1	35561254	299	-1.29	0.45	12	0.21	-652.00	1874.00	1660	20220823	-49.40	823	20230727	2.07	1478	-43.17	20230703	823	2.07	20230727	1660	-49.40	20220823	823	2.07	20230727	0.00	N	001210	500	177 억	477340	N	N	3	N	N
17	20230728	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	843	0	3	0.00	6388887	7563	1.20	846	846	843	1095	591	843	844.76	1.34	0	-4674	892	867	845	820	798	856	809	178	252	500	570	1	1	35561254	300	-1.29	0.45	12	0.02	-652.00	1874.00	1660	20220823	-49.22	823	20230727	2.43	1478	-42.96	20230703	823	2.43	20230727	1660	-49.22	20220823	823	2.43	20230727	0.00	N	001210	500	177 억	477340	N	N	3	N	N
18	20230727	160116	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	843	-14	5	-1.63	524949387	624052	66.71	857	870	823	1114	600	857	841.19	1.52	74422	-68256	963	910	872	819	781	891	800	178	257	500	580	1	1	35561254	300	-1.29	0.45	12	1.75	-652.00	1874.00	1660	20220823	-49.22	823	20230727	2.43	1478	-42.96	20230703	823	2.43	20230727	1660	-49.22	20220823	823	2.43	20230727	0.00	N	001210	500	177 억	541683	N	N	3	N	N
19	20230727	150115	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	833	-24	5	-2.80	496076629	589550	63.02	857	870	823	1114	600	857	841.45	1.52	74422	-60593	963	910	872	819	781	891	800	178	257	500	580	1	1	35561254	296	-1.28	0.44	12	1.66	-652.00	1874.00	1660	20220823	-49.82	823	20230727	1.22	1478	-43.64	20230703	823	1.22	20230727	1660	-49.82	20220823	823	1.22	20230727	0.00	N	001210	500	177 억	541683	N	N	5	N	N
20	20230727	140116	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	834	-23	5	-2.68	424255138	503239	53.80	857	870	823	1114	600	857	843.05	1.52	74422	-45713	963	910	872	819	781	891	800	178	257	500	580	1	1	35561254	297	-1.28	0.45	12	1.42	-652.00	1874.00	1660	20220823	-49.76	823	20230727	1.34	1478	-43.57	20230703	823	1.34	20230727	1660	-49.76	20220823	823	1.34	20230727	0.00	N	001210	500	177 억	541683	N	N	5	N	N
21	20230727	130116	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	832	-25	5	-2.92	374450486	443565	47.42	857	870	823	1114	600	857	844.18	1.52	74422	-64549	963	910	872	819	781	891	800	178	257	500	580	1	1	35561254	296	-1.28	0.44	12	1.25	-652.00	1874.00	1660	20220823	-49.88	823	20230727	1.09	1478	-43.71	20230703	823	1.09	20230727	1660	-49.88	20220823	823	1.09	20230727	0.00	N	001210	500	177 억	541683	N	N	5	N	N
22	20230727	120117	57	100.00	KOSPI		전기.전자	N	N	N	N	N	842	-15	5	-1.75	233394023	274149	29.31	857	870	838	1114	600	857	851.34	1.52	74422	-23903	963	910	872	819	781	891	800	178	257	500	580	1	1	35561254	299	-1.29	0.45	12	0.77	-652.00	1874.00	1660	20220823	-49.28	834	20230726	0.96	1478	-43.03	20230703	834	0.96	20230726	1660	-49.28	20220823	834	0.96	20230726	0.00	N	001210	500	177 억	541683	N	N	5	N	N
23	20230727	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	849	-8	5	-0.93	186000566	218070	23.31	857	870	838	1114	600	857	852.94	1.52	74422	-13667	963	910	872	819	781	891	800	178	257	500	580	1	1	35561254	302	-1.30	0.45	12	0.61	-652.00	1874.00	1660	20220823	-48.86	834	20230726	1.80	1478	-42.56	20230703	834	1.80	20230726	1660	-48.86	20220823	834	1.80	20230726	0.00	N	001210	500	177 억	541683	N	N	5	N	N
24	20230727	100116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	854	-3	5	-0.35	117676084	138070	14.76	857	870	838	1114	600	857	852.29	1.52	74422	10932	963	910	872	819	781	891	800	178	257	500	580	1	1	35561254	304	-1.31	0.46	12	0.39	-652.00	1874.00	1660	20220823	-48.55	834	20230726	2.40	1478	-42.22	20230703	834	2.40	20230726	1660	-48.55	20220823	834	2.40	20230726	0.00	N	001210	500	177 억	541683	N	N	5	N	N
25	20230727	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	861	4	2	0.47	6887431	8038	0.86	857	861	855	1114	600	857	856.86	1.52	74422	451	963	910	872	819	781	891	800	178	257	500	580	1	1	35561254	306	-1.32	0.46	12	0.02	-652.00	1874.00	1660	20220823	-48.13	834	20230726	3.24	1478	-41.75	20230703	834	3.24	20230726	1660	-48.13	20220823	834	3.24	20230726	0.00	N	001210	500	177 억	541683	N	N	5	N	N
26	20230726	160116	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	857	-63	5	-6.85	808872801	933642	213.17	921	925	834	1196	644	920	866.32	1.31	0	75865	978	948	925	895	872	937	884	178	276	500	620	1	1	35561254	305	-1.31	0.46	12	2.63	-652.00	1874.00	1660	20220823	-48.37	834	20230726	2.76	1478	-42.02	20230703	834	2.76	20230726	1660	-48.37	20220823	834	2.76	20230726	0.00	N	001210	500	177 억	467261	N	N	5	N	N
27	20230726	150117	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	846	-74	5	-8.04	782242238	902572	206.07	921	925	834	1196	644	920	866.64	1.31	0	85572	978	948	925	895	872	937	884	178	276	500	620	1	1	35561254	301	-1.30	0.45	12	2.54	-652.00	1874.00	1660	20220823	-49.04	834	20230726	1.44	1478	-42.76	20230703	834	1.44	20230726	1660	-49.04	20220823	834	1.44	20230726	0.00	N	001210	500	177 억	467261	N	N	4	N	N
28	20230726	140117	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	841	-79	5	-8.59	668769791	768275	175.41	921	925	834	1196	644	920	870.43	1.31	0	57919	978	948	925	895	872	937	884	178	276	500	620	1	1	35561254	299	-1.29	0.45	12	2.16	-652.00	1874.00	1660	20220823	-49.34	834	20230726	0.84	1478	-43.10	20230703	834	0.84	20230726	1660	-49.34	20220823	834	0.84	20230726	0.00	N	001210	500	177 억	467261	N	N	4	N	N
29	20230726	130116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	854	-66	5	-7.17	558371661	637754	145.61	921	925	852	1196	644	920	875.48	1.31	0	58224	978	948	925	895	872	937	884	178	276	500	620	1	1	35561254	304	-1.31	0.46	12	1.79	-652.00	1874.00	1660	20220823	-48.55	844	20230327	1.18	1478	-42.22	20230703	844	1.18	20230327	1660	-48.55	20220823	844	1.18	20230327	0.00	N	001210	500	177 억	467261	N	N	4	N	N
30	20230726	120116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	869	-51	5	-5.54	446861142	507820	115.94	921	925	861	1196	644	920	879.90	1.31	0	53342	978	948	925	895	872	937	884	178	276	500	620	1	1	35561254	309	-1.33	0.46	12	1.43	-652.00	1874.00	1660	20220823	-47.65	844	20230327	2.96	1478	-41.20	20230703	844	2.96	20230327	1660	-47.65	20220823	844	2.96	20230327	0.00	N	001210	500	177 억	467261	N	N	4	N	N
31	20230726	110115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	878	-42	5	-4.57	356091392	403845	92.20	921	925	861	1196	644	920	881.68	1.31	0	41619	978	948	925	895	872	937	884	178	276	500	620	1	1	35561254	312	-1.35	0.47	12	1.14	-652.00	1874.00	1660	20220823	-47.11	844	20230327	4.03	1478	-40.60	20230703	844	4.03	20230327	1660	-47.11	20220823	844	4.03	20230327	0.00	N	001210	500	177 억	467261	N	N	4	N	N
32	20230726	100116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	874	-46	5	-5.00	228682720	257890	58.88	921	925	872	1196	644	920	886.65	1.31	0	31855	978	948	925	895	872	937	884	178	276	500	620	1	1	35561254	311	-1.34	0.47	12	0.73	-652.00	1874.00	1660	20220823	-47.35	844	20230327	3.55	1478	-40.87	20230703	844	3.55	20230327	1660	-47.35	20220823	844	3.55	20230327	0.00	N	001210	500	177 억	467261	N	N	4	N	N
33	20230726	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	918	-2	5	-0.22	3135456	3405	0.78	921	925	918	1196	644	920	921.08	1.31	0	-652	978	948	925	895	872	937	884	178	276	500	620	1	1	35561254	326	-1.41	0.49	12	0.01	-652.00	1874.00	1660	20220823	-44.70	844	20230327	8.77	1478	-37.89	20230703	844	8.77	20230327	1660	-44.70	20220823	844	8.77	20230327	0.00	N	001210	500	177 억	467261	N	N	4	N	N
34	20230725	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	920	-10	5	-1.08	401882090	434505	95.70	930	955	902	1209	651	930	924.94	1.21	0	37920	1016	972	951	907	886	962	897	178	279	500	630	1	1	35561254	327	-1.41	0.49	12	1.22	-652.00	1874.00	1660	20220823	-44.58	844	20230327	9.00	1478	-37.75	20230703	844	9.00	20230327	1660	-44.58	20220823	844	9.00	20230327	0.00	N	001210	500	177 억	429310	N	N	4	N	N
35	20230725	150116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	916	-14	5	-1.51	356974186	385208	84.84	930	955	905	1209	651	930	926.71	1.21	0	31353	1016	972	951	907	886	962	897	178	279	500	630	1	1	35561254	326	-1.40	0.49	12	1.08	-652.00	1874.00	1660	20220823	-44.82	844	20230327	8.53	1478	-38.02	20230703	844	8.53	20230327	1660	-44.82	20220823	844	8.53	20230327	0.00	N	001210	500	177 억	429310	N	N	5	N	N
36	20230725	140116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	916	-14	5	-1.51	299794175	322489	71.03	930	955	909	1209	651	930	929.63	1.21	0	12186	1016	972	951	907	886	962	897	178	279	500	630	1	1	35561254	326	-1.40	0.49	12	0.91	-652.00	1874.00	1660	20220823	-44.82	844	20230327	8.53	1478	-38.02	20230703	844	8.53	20230327	1660	-44.82	20220823	844	8.53	20230327	0.00	N	001210	500	177 억	429310	N	N	5	N	N
37	20230725	130116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	920	-10	5	-1.08	234947898	251889	55.48	930	955	910	1209	651	930	932.74	1.21	0	14562	1016	972	951	907	886	962	897	178	279	500	630	1	1	35561254	327	-1.41	0.49	12	0.71	-652.00	1874.00	1660	20220823	-44.58	844	20230327	9.00	1478	-37.75	20230703	844	9.00	20230327	1660	-44.58	20220823	844	9.00	20230327	0.00	N	001210	500	177 억	429310	N	N	5	N	N
38	20230725	120116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	927	-3	5	-0.32	178945563	191506	42.18	930	955	910	1209	651	930	934.41	1.21	0	11967	1016	972	951	907	886	962	897	178	279	500	630	1	1	35561254	330	-1.42	0.49	12	0.54	-652.00	1874.00	1660	20220823	-44.16	844	20230327	9.83	1478	-37.28	20230703	844	9.83	20230327	1660	-44.16	20220823	844	9.83	20230327	0.00	N	001210	500	177 억	429310	N	N	5	N	N
39	20230725	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	927	-3	5	-0.32	139606696	149346	32.89	930	955	910	1209	651	930	934.79	1.21	0	14134	1016	972	951	907	886	962	897	178	279	500	630	1	1	35561254	330	-1.42	0.49	12	0.42	-652.00	1874.00	1660	20220823	-44.16	844	20230327	9.83	1478	-37.28	20230703	844	9.83	20230327	1660	-44.16	20220823	844	9.83	20230327	0.00	N	001210	500	177 억	429310	N	N	5	N	N
40	20230725	100116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	932	2	2	0.22	92175271	97993	21.58	930	955	929	1209	651	930	940.63	1.21	0	17728	1016	972	951	907	886	962	897	178	279	500	630	1	1	35561254	331	-1.43	0.50	12	0.28	-652.00	1874.00	1660	20220823	-43.86	844	20230327	10.43	1478	-36.94	20230703	844	10.43	20230327	1660	-43.86	20220823	844	10.43	20230327	0.00	N	001210	500	177 억	429310	N	N	5	N	N
41	20230725	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	940	10	2	1.08	12693710	13615	3.00	930	940	930	1209	651	930	932.33	1.21	0	4988	1016	972	951	907	886	962	897	178	279	500	630	1	1	35561254	334	-1.44	0.50	12	0.04	-652.00	1874.00	1660	20220823	-43.37	844	20230327	11.37	1478	-36.40	20230703	844	11.37	20230327	1660	-43.37	20220823	844	11.37	20230327	0.00	N	001210	500	177 억	429310	N	N	5	N	N
42	20230724	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	930	-61	5	-6.16	431309444	449845	211.49	992	995	930	1288	694	991	958.88	1.15	0	23534	1016	1003	987	974	958	1010	981	178	297	500	670	1	1	35561254	331	-1.43	0.50	12	1.26	-652.00	1874.00	1660	20220823	-43.98	844	20230327	10.19	1478	-37.08	20230703	844	10.19	20230327	1660	-43.98	20220823	844	10.19	20230327	0.00	N	001210	500	177 억	407599	N	N	5	N	N
43	20230724	150115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	965	-26	5	-2.62	370788476	385262	181.13	992	995	934	1288	694	991	962.42	1.15	0	14547	1016	1003	987	974	958	1010	981	178	297	500	670	1	1	35561254	343	-1.48	0.51	12	1.08	-652.00	1874.00	1660	20220823	-41.87	844	20230327	14.34	1478	-34.71	20230703	844	14.34	20230327	1660	-41.87	20220823	844	14.34	20230327	0.00	N	001210	500	177 억	407599	N	N	6	N	N
44	20230724	140114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	963	-28	5	-2.83	333926148	347107	163.19	992	995	934	1288	694	991	962.02	1.15	0	9349	1016	1003	987	974	958	1010	981	178	297	500	670	1	1	35561254	342	-1.48	0.51	12	0.98	-652.00	1874.00	1660	20220823	-41.99	844	20230327	14.10	1478	-34.84	20230703	844	14.10	20230327	1660	-41.99	20220823	844	14.10	20230327	0.00	N	001210	500	177 억	407599	N	N	6	N	N
45	20230724	130115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	956	-35	5	-3.53	298451364	309869	145.68	992	995	934	1288	694	991	963.14	1.15	0	13605	1016	1003	987	974	958	1010	981	178	297	500	670	1	1	35561254	340	-1.47	0.51	12	0.87	-652.00	1874.00	1660	20220823	-42.41	844	20230327	13.27	1478	-35.32	20230703	844	13.27	20230327	1660	-42.41	20220823	844	13.27	20230327	0.00	N	001210	500	177 억	407599	N	N	6	N	N
46	20230724	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	949	-42	5	-4.24	265447723	275178	129.37	992	995	934	1288	694	991	964.63	1.15	0	8676	1016	1003	987	974	958	1010	981	178	297	500	670	1	1	35561254	337	-1.46	0.51	12	0.77	-652.00	1874.00	1660	20220823	-42.83	844	20230327	12.44	1478	-35.79	20230703	844	12.44	20230327	1660	-42.83	20220823	844	12.44	20230327	0.00	N	001210	500	177 억	407599	N	N	6	N	N
47	20230724	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	968	-23	5	-2.32	203600541	210529	98.98	992	995	934	1288	694	991	967.07	1.15	0	-2302	1016	1003	987	974	958	1010	981	178	297	500	670	1	1	35561254	344	-1.48	0.52	12	0.59	-652.00	1874.00	1660	20220823	-41.69	844	20230327	14.69	1478	-34.51	20230703	844	14.69	20230327	1660	-41.69	20220823	844	14.69	20230327	0.00	N	001210	500	177 억	407599	N	N	6	N	N
48	20230724	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	970	-21	5	-2.12	115043944	118658	55.79	992	995	934	1288	694	991	969.52	1.15	0	-15892	1016	1003	987	974	958	1010	981	178	297	500	670	1	1	35561254	345	-1.49	0.52	12	0.33	-652.00	1874.00	1660	20220823	-41.57	844	20230327	14.93	1478	-34.37	20230703	844	14.93	20230327	1660	-41.57	20220823	844	14.93	20230327	0.00	N	001210	500	177 억	407599	N	N	6	N	N
49	20230724	090115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	988	-3	5	-0.30	13737497	13864	6.52	992	992	988	1288	694	991	990.87	1.15	0	-11599	1016	1003	987	974	958	1010	981	178	297	500	670	1	1	35561254	351	-1.52	0.53	12	0.04	-652.00	1874.00	1660	20220823	-40.48	844	20230327	17.06	1478	-33.15	20230703	844	17.06	20230327	1660	-40.48	20220823	844	17.06	20230327	0.00	N	001210	500	177 억	407599	N	N	6	N	N
50	20230721	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	991	0	3	0.00	209490463	212170	18.29	981	1000	971	1288	694	991	987.37	1.18	0	-13040	1141	1065	1024	948	907	1045	928	178	297	500	670	1	1	35561254	352	-1.52	0.53	12	0.60	-652.00	1874.00	1660	20220823	-40.30	844	20230327	17.42	1478	-32.95	20230703	844	17.42	20230327	1660	-40.30	20220823	844	17.42	20230327	0.00	N	001210	500	177 억	419578	N	N	6	N	N
51	20230721	150115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	990	-1	5	-0.10	181325880	183672	15.84	981	1000	971	1288	694	991	987.23	1.18	0	-7293	1141	1065	1024	948	907	1045	928	178	297	500	670	1	1	35561254	352	-1.52	0.53	12	0.52	-652.00	1874.00	1660	20220823	-40.36	844	20230327	17.30	1478	-33.02	20230703	844	17.30	20230327	1660	-40.36	20220823	844	17.30	20230327	0.00	N	001210	500	177 억	419578	N	N	2	N	N
52	20230721	140115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	993	2	2	0.20	160912416	163075	14.06	981	1000	971	1288	694	991	986.74	1.18	0	-3649	1141	1065	1024	948	907	1045	928	178	297	500	670	1	1	35561254	353	-1.52	0.53	12	0.46	-652.00	1874.00	1660	20220823	-40.18	844	20230327	17.65	1478	-32.81	20230703	844	17.65	20230327	1660	-40.18	20220823	844	17.65	20230327	0.00	N	001210	500	177 억	419578	N	N	2	N	N
53	20230721	130114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	995	4	2	0.40	143501568	145602	12.55	981	1000	971	1288	694	991	985.57	1.18	0	2176	1141	1065	1024	948	907	1045	928	178	297	500	670	1	1	35561254	354	-1.53	0.53	12	0.41	-652.00	1874.00	1660	20220823	-40.06	844	20230327	17.89	1478	-32.68	20230703	844	17.89	20230327	1660	-40.06	20220823	844	17.89	20230327	0.00	N	001210	500	177 억	419578	N	N	2	N	N
54	20230721	120116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	989	-2	5	-0.20	124302877	126278	10.89	981	998	971	1288	694	991	984.36	1.18	0	4625	1141	1065	1024	948	907	1045	928	178	297	500	670	1	1	35561254	352	-1.52	0.53	12	0.36	-652.00	1874.00	1660	20220823	-40.42	844	20230327	17.18	1478	-33.09	20230703	844	17.18	20230327	1660	-40.42	20220823	844	17.18	20230327	0.00	N	001210	500	177 억	419578	N	N	2	N	N
55	20230721	110115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	985	-6	5	-0.61	98001430	99700	8.60	981	995	971	1288	694	991	982.96	1.18	0	3715	1141	1065	1024	948	907	1045	928	178	297	500	670	1	1	35561254	350	-1.51	0.53	12	0.28	-652.00	1874.00	1660	20220823	-40.66	844	20230327	16.71	1478	-33.36	20230703	844	16.71	20230327	1660	-40.66	20220823	844	16.71	20230327	0.00	N	001210	500	177 억	419578	N	N	2	N	N
56	20230721	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	988	-3	5	-0.30	71871029	73167	6.31	981	995	971	1288	694	991	982.29	1.18	0	7307	1141	1065	1024	948	907	1045	928	178	297	500	670	1	1	35561254	351	-1.52	0.53	12	0.21	-652.00	1874.00	1660	20220823	-40.48	844	20230327	17.06	1478	-33.15	20230703	844	17.06	20230327	1660	-40.48	20220823	844	17.06	20230327	0.00	N	001210	500	177 억	419578	N	N	2	N	N
57	20230721	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	990	-1	5	-0.10	5522938	5609	0.48	981	991	981	1288	694	991	984.65	1.18	0	-1767	1141	1065	1024	948	907	1045	928	178	297	500	670	1	1	35561254	352	-1.52	0.53	12	0.02	-652.00	1874.00	1660	20220823	-40.36	844	20230327	17.30	1478	-33.02	20230703	844	17.30	20230327	1660	-40.36	20220823	844	17.30	20230327	0.00	N	001210	500	177 억	419578	N	N	2	N	N
58	20230720	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	991	-19	5	-1.88	1185446952	1159304	300.42	1010	1100	983	1313	707	1010	1022.74	1.43	0	-66406	1056	1032	1001	977	946	1017	962	178	303	500	680	1	1	35561254	352	-1.52	0.53	12	3.26	-652.00	1874.00	1660	20220823	-40.30	844	20230327	17.42	1478	-32.95	20230703	844	17.42	20230327	1660	-40.30	20220823	844	17.42	20230327	0.00	N	001210	500	177 억	508447	N	N	2	N	N
59	20230720	150115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1001	-9	5	-0.89	1112653792	1085945	281.41	1010	1100	983	1313	707	1010	1024.59	1.43	0	-63126	1056	1032	1001	977	946	1017	962	178	303	500	680	1	1	35561254	356	-1.54	0.53	12	3.05	-652.00	1874.00	1660	20220823	-39.70	844	20230327	18.60	1478	-32.27	20230703	844	18.60	20230327	1660	-39.70	20220823	844	18.60	20230327	0.00	N	001210	500	177 억	508447	N	N	5	N	N
60	20230720	140115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	995	-15	5	-1.49	1074602126	1047815	271.53	1010	1100	983	1313	707	1010	1025.56	1.43	0	-56739	1056	1032	1001	977	946	1017	962	178	303	500	680	1	1	35561254	354	-1.53	0.53	12	2.95	-652.00	1874.00	1660	20220823	-40.06	844	20230327	17.89	1478	-32.68	20230703	844	17.89	20230327	1660	-40.06	20220823	844	17.89	20230327	0.00	N	001210	500	177 억	508447	N	N	5	N	N
61	20230720	130115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	995	-15	5	-1.49	984321337	956622	247.89	1010	1100	983	1313	707	1010	1028.96	1.43	0	-56921	1056	1032	1001	977	946	1017	962	178	303	500	680	1	1	35561254	354	-1.53	0.53	12	2.69	-652.00	1874.00	1660	20220823	-40.06	844	20230327	17.89	1478	-32.68	20230703	844	17.89	20230327	1660	-40.06	20220823	844	17.89	20230327	0.00	N	001210	500	177 억	508447	N	N	5	N	N
62	20230720	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	997	-13	5	-1.29	971493379	943751	244.56	1010	1100	983	1313	707	1010	1029.40	1.43	0	-54474	1056	1032	1001	977	946	1017	962	178	303	500	680	1	1	35561254	355	-1.53	0.53	12	2.65	-652.00	1874.00	1660	20220823	-39.94	844	20230327	18.13	1478	-32.54	20230703	844	18.13	20230327	1660	-39.94	20220823	844	18.13	20230327	0.00	N	001210	500	177 억	508447	N	N	5	N	N
63	20230720	110115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	987	-23	5	-2.28	922948601	894676	231.84	1010	1100	984	1313	707	1010	1031.60	1.43	0	-50914	1056	1032	1001	977	946	1017	962	178	303	500	680	1	1	35561254	351	-1.51	0.53	12	2.52	-652.00	1874.00	1660	20220823	-40.54	844	20230327	16.94	1478	-33.22	20230703	844	16.94	20230327	1660	-40.54	20220823	844	16.94	20230327	0.00	N	001210	500	177 억	508447	N	N	5	N	N
64	20230720	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	986	-24	5	-2.38	84783934	85500	22.16	1010	1025	984	1313	707	1010	991.62	1.43	0	-13842	1056	1032	1001	977	946	1017	962	178	303	500	680	1	1	35561254	351	-1.51	0.53	12	0.24	-652.00	1874.00	1660	20220823	-40.60	844	20230327	16.82	1478	-33.29	20230703	844	16.82	20230327	1660	-40.60	20220823	844	16.82	20230327	0.00	N	001210	500	177 억	508447	N	N	5	N	N
65	20230720	090114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1007	-3	5	-0.30	7491291	7417	1.92	1010	1011	1007	1313	707	1010	1010.02	1.43	0	-197	1056	1032	1001	977	946	1017	962	178	303	500	680	1	1	35561254	358	-1.54	0.54	12	0.02	-652.00	1874.00	1660	20220823	-39.34	844	20230327	19.31	1478	-31.87	20230703	844	19.31	20230327	1660	-39.34	20220823	844	19.31	20230327	0.00	N	001210	500	177 억	508447	N	N	5	N	N
66	20230719	160116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1010	-4	5	-0.39	384704392	384179	81.40	1020	1025	970	1318	710	1014	1001.36	1.35	0	32764	1116	1064	1039	987	962	1052	975	169	304	500	680	1	1	33889118	342	-1.55	0.54	12	1.13	-652.00	1874.00	1660	20220823	-39.16	844	20230327	19.67	1478	-31.66	20230703	844	19.67	20230327	1660	-39.16	20220823	844	19.67	20230327	0.00	N	001210	500	169 억	458865	N	N	5	N	N
67	20230719	150115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1017	3	2	0.30	361093588	360753	76.44	1020	1025	970	1318	710	1014	1000.94	1.35	0	34304	1116	1064	1039	987	962	1052	975	169	304	500	680	1	1	33889118	345	-1.56	0.54	12	1.06	-652.00	1874.00	1660	20220823	-38.73	844	20230327	20.50	1478	-31.19	20230703	844	20.50	20230327	1660	-38.73	20220823	844	20.50	20230327	0.00	N	001210	500	169 억	458865	N	N	25	N	N
68	20230719	140116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1009	-5	5	-0.49	335283029	335250	71.03	1020	1025	970	1318	710	1014	1000.10	1.35	0	31449	1116	1064	1039	987	962	1052	975	169	304	500	680	1	1	33889118	342	-1.55	0.54	12	0.99	-652.00	1874.00	1660	20220823	-39.22	844	20230327	19.55	1478	-31.73	20230703	844	19.55	20230327	1660	-39.22	20220823	844	19.55	20230327	0.00	N	001210	500	169 억	458865	N	N	25	N	N
69	20230719	130115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1024	10	2	0.99	301241835	301774	63.94	1020	1025	970	1318	710	1014	998.23	1.35	0	43889	1116	1064	1039	987	962	1052	975	169	304	500	680	1	1	33889118	347	-1.57	0.55	12	0.89	-652.00	1874.00	1660	20220823	-38.31	844	20230327	21.33	1478	-30.72	20230703	844	21.33	20230327	1660	-38.31	20220823	844	21.33	20230327	0.00	N	001210	500	169 억	458865	N	N	25	N	N
70	20230719	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1009	-5	5	-0.49	257324936	258555	54.78	1020	1025	970	1318	710	1014	995.24	1.35	0	29842	1116	1064	1039	987	962	1052	975	169	304	500	680	1	1	33889118	342	-1.55	0.54	12	0.76	-652.00	1874.00	1660	20220823	-39.22	844	20230327	19.55	1478	-31.73	20230703	844	19.55	20230327	1660	-39.22	20220823	844	19.55	20230327	0.00	N	001210	500	169 억	458865	N	N	25	N	N
71	20230719	110115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1009	-5	5	-0.49	227855869	229282	48.58	1020	1025	970	1318	710	1014	993.77	1.35	0	46129	1116	1064	1039	987	962	1052	975	169	304	500	680	1	1	33889118	342	-1.55	0.54	12	0.68	-652.00	1874.00	1660	20220823	-39.22	844	20230327	19.55	1478	-31.73	20230703	844	19.55	20230327	1660	-39.22	20220823	844	19.55	20230327	0.00	N	001210	500	169 억	458865	N	N	25	N	N
72	20230719	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1010	-4	5	-0.39	181201321	183159	38.81	1020	1025	970	1318	710	1014	989.30	1.35	0	46695	1116	1064	1039	987	962	1052	975	169	304	500	680	1	1	33889118	342	-1.55	0.54	12	0.54	-652.00	1874.00	1660	20220823	-39.16	844	20230327	19.67	1478	-31.66	20230703	844	19.67	20230327	1660	-39.16	20220823	844	19.67	20230327	0.00	N	001210	500	169 억	458865	N	N	25	N	N
73	20230719	090115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1013	-1	5	-0.10	9106386	8941	1.89	1020	1025	1013	1318	710	1014	1018.53	1.35	0	-4279	1116	1064	1039	987	962	1052	975	169	304	500	680	1	1	33889118	343	-1.55	0.54	12	0.03	-652.00	1874.00	1660	20220823	-38.98	844	20230327	20.02	1478	-31.46	20230703	844	20.02	20230327	1660	-38.98	20220823	844	20.02	20230327	0.00	N	001210	500	169 억	458865	N	N	25	N	N
74	20230718	160116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1014	-67	5	-6.20	485342649	470091	31.54	1081	1091	1014	1405	757	1081	1032.51	1.60	0	-80370	1195	1138	1073	1016	951	1166	1044	169	324	500	730	1	1	33889118	344	-1.56	0.54	12	1.39	-652.00	1874.00	1660	20220823	-38.92	844	20230327	20.14	1478	-31.39	20230703	844	20.14	20230327	1660	-38.92	20220823	844	20.14	20230327	0.00	N	001210	500	169 억	543832	N	N	25	N	N
75	20230718	150116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1025	-56	5	-5.18	408773714	394814	26.49	1081	1091	1015	1405	757	1081	1035.35	1.60	0	-71998	1195	1138	1073	1016	951	1166	1044	169	324	500	730	1	1	33889118	347	-1.57	0.55	12	1.17	-652.00	1874.00	1660	20220823	-38.25	844	20230327	21.45	1478	-30.65	20230703	844	21.45	20230327	1660	-38.25	20220823	844	21.45	20230327	0.00	N	001210	500	169 억	543832	N	N	72	N	N
76	20230718	140115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1024	-57	5	-5.27	374711464	361554	24.26	1081	1091	1015	1405	757	1081	1036.39	1.60	0	-61897	1195	1138	1073	1016	951	1166	1044	169	324	500	730	1	1	33889118	347	-1.57	0.55	12	1.07	-652.00	1874.00	1660	20220823	-38.31	844	20230327	21.33	1478	-30.72	20230703	844	21.33	20230327	1660	-38.31	20220823	844	21.33	20230327	0.00	N	001210	500	169 억	543832	N	N	72	N	N
77	20230718	130115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1021	-60	5	-5.55	345298443	332845	22.33	1081	1091	1015	1405	757	1081	1037.41	1.60	0	-49349	1195	1138	1073	1016	951	1166	1044	169	324	500	730	1	1	33889118	346	-1.57	0.54	12	0.98	-652.00	1874.00	1660	20220823	-38.49	844	20230327	20.97	1478	-30.92	20230703	844	20.97	20230327	1660	-38.49	20220823	844	20.97	20230327	0.00	N	001210	500	169 억	543832	N	N	72	N	N
78	20230718	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1021	-60	5	-5.55	284565988	273226	18.33	1081	1091	1020	1405	757	1081	1041.50	1.60	0	-51544	1195	1138	1073	1016	951	1166	1044	169	324	500	730	1	1	33889118	346	-1.57	0.54	12	0.81	-652.00	1874.00	1660	20220823	-38.49	844	20230327	20.97	1478	-30.92	20230703	844	20.97	20230327	1660	-38.49	20220823	844	20.97	20230327	0.00	N	001210	500	169 억	543832	N	N	72	N	N
79	20230718	110116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1032	-49	5	-4.53	228564672	218625	14.67	1081	1091	1024	1405	757	1081	1045.46	1.60	0	-44476	1195	1138	1073	1016	951	1166	1044	169	324	500	730	1	1	33889118	350	-1.58	0.55	12	0.65	-652.00	1874.00	1660	20220823	-37.83	844	20230327	22.27	1478	-30.18	20230703	844	22.27	20230327	1660	-37.83	20220823	844	22.27	20230327	0.00	N	001210	500	169 억	543832	N	N	72	N	N
80	20230718	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1026	-55	5	-5.09	191419901	182547	12.25	1081	1091	1025	1405	757	1081	1048.60	1.60	0	-37860	1195	1138	1073	1016	951	1166	1044	169	324	500	730	1	1	33889118	348	-1.57	0.55	12	0.54	-652.00	1874.00	1660	20220823	-38.19	844	20230327	21.56	1478	-30.58	20230703	844	21.56	20230327	1660	-38.19	20220823	844	21.56	20230327	0.00	N	001210	500	169 억	543832	N	N	72	N	N
81	20230718	090115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1091	10	2	0.93	12322900	11391	0.76	1081	1091	1081	1405	757	1081	1081.81	1.60	0	-4009	1195	1138	1073	1016	951	1166	1044	169	324	500	730	1	1	33889118	370	-1.67	0.58	12	0.03	-652.00	1874.00	1660	20220823	-34.28	844	20230327	29.27	1478	-26.18	20230703	844	29.27	20230327	1660	-34.28	20220823	844	29.27	20230327	0.00	N	001210	500	169 억	543832	N	N	72	N	N
82	20230717	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1081	29	2	2.76	1581330640	1468570	248.57	1052	1130	1008	1367	737	1052	1076.77	1.64	0	-16073	1120	1085	1058	1023	996	1072	1010	169	315	500	710	1	1	33889118	366	-1.66	0.58	12	4.33	-652.00	1874.00	1660	20220823	-34.88	844	20230327	28.08	1478	-26.86	20230703	844	28.08	20230327	1660	-34.88	20220823	844	28.08	20230327	0.00	N	001210	500	169 억	556857	N	N	72	N	N
83	20230717	150115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1067	15	2	1.43	1506310416	1398836	236.77	1052	1130	1008	1367	737	1052	1076.84	1.64	0	-12779	1120	1085	1058	1023	996	1072	1010	169	315	500	710	1	1	33889118	362	-1.64	0.57	12	4.13	-652.00	1874.00	1660	20220823	-35.72	844	20230327	26.42	1478	-27.81	20230703	844	26.42	20230327	1660	-35.72	20220823	844	26.42	20230327	0.00	N	001210	500	169 억	556857	N	N	7	N	N
84	20230717	140115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1085	33	2	3.14	1251892919	1161847	196.65	1052	1130	1008	1367	737	1052	1077.51	1.64	0	-29264	1120	1085	1058	1023	996	1072	1010	169	315	500	710	1	1	33889118	368	-1.66	0.58	12	3.43	-652.00	1874.00	1660	20220823	-34.64	844	20230327	28.55	1478	-26.59	20230703	844	28.55	20230327	1660	-34.64	20220823	844	28.55	20230327	0.00	N	001210	500	169 억	556857	N	N	7	N	N
85	20230717	130114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1030	-22	5	-2.09	271380221	265066	44.86	1052	1052	1008	1367	737	1052	1023.80	1.64	0	32666	1120	1085	1058	1023	996	1072	1010	169	315	500	710	1	1	33889118	349	-1.58	0.55	12	0.78	-652.00	1874.00	1660	20220823	-37.95	844	20230327	22.04	1478	-30.31	20230703	844	22.04	20230327	1660	-37.95	20220823	844	22.04	20230327	0.00	N	001210	500	169 억	556857	N	N	7	N	N
86	20230717	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1030	-22	5	-2.09	220785288	216292	36.61	1052	1052	1008	1367	737	1052	1020.74	1.64	0	37767	1120	1085	1058	1023	996	1072	1010	169	315	500	710	1	1	33889118	349	-1.58	0.55	12	0.64	-652.00	1874.00	1660	20220823	-37.95	844	20230327	22.04	1478	-30.31	20230703	844	22.04	20230327	1660	-37.95	20220823	844	22.04	20230327	0.00	N	001210	500	169 억	556857	N	N	7	N	N
87	20230717	110115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1024	-28	5	-2.66	200301027	196323	33.23	1052	1052	1008	1367	737	1052	1020.23	1.64	0	33399	1120	1085	1058	1023	996	1072	1010	169	315	500	710	1	1	33889118	347	-1.57	0.55	12	0.58	-652.00	1874.00	1660	20220823	-38.31	844	20230327	21.33	1478	-30.72	20230703	844	21.33	20230327	1660	-38.31	20220823	844	21.33	20230327	0.00	N	001210	500	169 억	556857	N	N	7	N	N
88	20230717	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1018	-34	5	-3.23	159119039	156030	26.41	1052	1052	1008	1367	737	1052	1019.75	1.64	0	13436	1120	1085	1058	1023	996	1072	1010	169	315	500	710	1	1	33889118	345	-1.56	0.54	12	0.46	-652.00	1874.00	1660	20220823	-38.67	844	20230327	20.62	1478	-31.12	20230703	844	20.62	20230327	1660	-38.67	20220823	844	20.62	20230327	0.00	N	001210	500	169 억	556857	N	N	7	N	N
89	20230717	090115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1049	-3	5	-0.29	7305199	6947	1.18	1052	1052	1041	1367	737	1052	1051.55	1.64	0	-2562	1120	1085	1058	1023	996	1072	1010	169	315	500	710	1	1	33889118	355	-1.61	0.56	12	0.02	-652.00	1874.00	1660	20220823	-36.81	844	20230327	24.29	1478	-29.03	20230703	844	24.29	20230327	1660	-36.81	20220823	844	24.29	20230327	0.00	N	001210	500	169 억	556857	N	N	7	N	N
90	20230714	160114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1052	-38	5	-3.49	619977505	589695	114.30	1092	1093	1031	1417	763	1090	1051.35	1.82	0	-60056	1144	1117	1091	1064	1038	1104	1051	169	327	500	740	1	1	33889118	357	-1.61	0.56	12	1.74	-652.00	1874.00	1660	20220823	-36.63	844	20230327	24.64	1478	-28.82	20230703	844	24.64	20230327	1660	-36.63	20220823	844	24.64	20230327	0.00	N	001210	500	169 억	617720	N	N	7	N	N
91	20230714	150115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1046	-44	5	-4.04	570186744	542225	105.10	1092	1093	1031	1417	763	1090	1051.57	1.82	0	-59621	1144	1117	1091	1064	1038	1104	1051	169	327	500	740	1	1	33889118	354	-1.60	0.56	12	1.60	-652.00	1874.00	1660	20220823	-36.99	844	20230327	23.93	1478	-29.23	20230703	844	23.93	20230327	1660	-36.99	20220823	844	23.93	20230327	0.00	N	001210	500	169 억	617720	N	N	1	N	N
92	20230714	140115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1050	-40	5	-3.67	515839594	490492	95.07	1092	1093	1031	1417	763	1090	1051.68	1.82	0	-58043	1144	1117	1091	1064	1038	1104	1051	169	327	500	740	1	1	33889118	356	-1.61	0.56	12	1.45	-652.00	1874.00	1660	20220823	-36.75	844	20230327	24.41	1478	-28.96	20230703	844	24.41	20230327	1660	-36.75	20220823	844	24.41	20230327	0.00	N	001210	500	169 억	617720	N	N	1	N	N
93	20230714	130114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1041	-49	5	-4.50	448020222	426187	82.61	1092	1093	1031	1417	763	1090	1051.23	1.82	0	-59638	1144	1117	1091	1064	1038	1104	1051	169	327	500	740	1	1	33889118	353	-1.60	0.56	12	1.26	-652.00	1874.00	1660	20220823	-37.29	844	20230327	23.34	1478	-29.57	20230703	844	23.34	20230327	1660	-37.29	20220823	844	23.34	20230327	0.00	N	001210	500	169 억	617720	N	N	1	N	N
94	20230714	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1042	-48	5	-4.40	408489391	388218	75.25	1092	1093	1031	1417	763	1090	1052.22	1.82	0	-62365	1144	1117	1091	1064	1038	1104	1051	169	327	500	740	1	1	33889118	353	-1.60	0.56	12	1.15	-652.00	1874.00	1660	20220823	-37.23	844	20230327	23.46	1478	-29.50	20230703	844	23.46	20230327	1660	-37.23	20220823	844	23.46	20230327	0.00	N	001210	500	169 억	617720	N	N	1	N	N
95	20230714	110114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1048	-42	5	-3.85	357098526	338945	65.70	1092	1093	1031	1417	763	1090	1053.56	1.82	0	-57996	1144	1117	1091	1064	1038	1104	1051	169	327	500	740	1	1	33889118	355	-1.61	0.56	12	1.00	-652.00	1874.00	1660	20220823	-36.87	844	20230327	24.17	1478	-29.09	20230703	844	24.17	20230327	1660	-36.87	20220823	844	24.17	20230327	0.00	N	001210	500	169 억	617720	N	N	1	N	N
96	20230714	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1044	-46	5	-4.22	279684410	264557	51.28	1092	1093	1035	1417	763	1090	1057.18	1.82	0	-50022	1144	1117	1091	1064	1038	1104	1051	169	327	500	740	1	1	33889118	354	-1.60	0.56	12	0.78	-652.00	1874.00	1660	20220823	-37.11	844	20230327	23.70	1478	-29.36	20230703	844	23.70	20230327	1660	-37.11	20220823	844	23.70	20230327	0.00	N	001210	500	169 억	617720	N	N	1	N	N
97	20230714	090116	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1089	-1	5	-0.09	23708503	21719	4.21	1092	1093	1089	1417	763	1090	1091.60	1.82	0	-13068	1144	1117	1091	1064	1038	1104	1051	169	327	500	740	1	1	33889118	369	-1.67	0.58	12	0.06	-652.00	1874.00	1660	20220823	-34.40	844	20230327	29.03	1478	-26.32	20230703	844	29.03	20230327	1660	-34.40	20220823	844	29.03	20230327	0.00	N	001210	500	169 억	617720	N	N	1	N	N
98	20230713	160114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1090	-28	5	-2.50	558618179	513383	90.03	1100	1118	1065	1453	783	1118	1088.11	1.82	0	10116	1192	1155	1118	1081	1044	1136	1062	169	335	500	760	1	1	33889118	369	-1.67	0.58	12	1.51	-652.00	1874.00	1660	20220823	-34.34	844	20230327	29.15	1478	-26.25	20230703	844	29.15	20230327	1660	-34.34	20220823	844	29.15	20230327	0.00	N	001210	500	169 억	616806	N	N	1	N	N
99	20230713	150114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1080	-38	5	-3.40	478531596	439575	77.09	1100	1118	1065	1453	783	1118	1088.62	1.82	0	16161	1192	1155	1118	1081	1044	1136	1062	169	335	500	760	1	1	33889118	366	-1.66	0.58	12	1.30	-652.00	1874.00	1660	20220823	-34.94	844	20230327	27.96	1478	-26.93	20230703	844	27.96	20230327	1660	-34.94	20220823	844	27.96	20230327	0.00	N	001210	500	169 억	616806	N	N	1	N	N
100	20230713	140114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1089	-29	5	-2.59	339152862	310099	54.38	1100	1118	1082	1453	783	1118	1093.69	1.82	0	16946	1192	1155	1118	1081	1044	1136	1062	169	335	500	760	1	1	33889118	369	-1.67	0.58	12	0.92	-652.00	1874.00	1660	20220823	-34.40	844	20230327	29.03	1478	-26.32	20230703	844	29.03	20230327	1660	-34.40	20220823	844	29.03	20230327	0.00	N	001210	500	169 억	616806	N	N	1	N	N
101	20230713	130114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1092	-26	5	-2.33	268718570	245400	43.04	1100	1118	1083	1453	783	1118	1095.02	1.82	0	33374	1192	1155	1118	1081	1044	1136	1062	169	335	500	760	1	1	33889118	370	-1.67	0.58	12	0.72	-652.00	1874.00	1660	20220823	-34.22	844	20230327	29.38	1478	-26.12	20230703	844	29.38	20230327	1660	-34.22	20220823	844	29.38	20230327	0.00	N	001210	500	169 억	616806	N	N	1	N	N
102	20230713	120114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1094	-24	5	-2.15	248693654	227089	39.83	1100	1118	1083	1453	783	1118	1095.14	1.82	0	38357	1192	1155	1118	1081	1044	1136	1062	169	335	500	760	1	1	33889118	371	-1.68	0.58	12	0.67	-652.00	1874.00	1660	20220823	-34.10	844	20230327	29.62	1478	-25.98	20230703	844	29.62	20230327	1660	-34.10	20220823	844	29.62	20230327	0.00	N	001210	500	169 억	616806	N	N	1	N	N
103	20230713	110115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	-18	5	-1.61	207379003	189545	33.24	1100	1118	1083	1453	783	1118	1094.09	1.82	0	40083	1192	1155	1118	1081	1044	1136	1062	169	335	500	760	1	1	33889118	373	-1.69	0.59	12	0.56	-652.00	1874.00	1660	20220823	-33.73	844	20230327	30.33	1478	-25.58	20230703	844	30.33	20230327	1660	-33.73	20220823	844	30.33	20230327	0.00	N	001210	500	169 억	616806	N	N	1	N	N
104	20230713	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1095	-23	5	-2.06	110255598	100425	17.61	1100	1118	1089	1453	783	1118	1097.89	1.82	0	12050	1192	1155	1118	1081	1044	1136	1062	169	335	500	760	1	1	33889118	371	-1.68	0.58	12	0.30	-652.00	1874.00	1660	20220823	-34.04	844	20230327	29.74	1478	-25.91	20230703	844	29.74	20230327	1660	-34.04	20220823	844	29.74	20230327	0.00	N	001210	500	169 억	616806	N	N	1	N	N
105	20230713	090112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1106	-12	5	-1.07	10404273	9437	1.66	1100	1118	1100	1453	783	1118	1102.50	1.82	0	173	1192	1155	1118	1081	1044	1136	1062	169	335	500	760	1	1	33889118	375	-1.70	0.59	12	0.03	-652.00	1874.00	1660	20220823	-33.37	844	20230327	31.04	1478	-25.17	20230703	844	31.04	20230327	1660	-33.37	20220823	844	31.04	20230327	0.00	N	001210	500	169 억	616806	N	N	1	N	N
106	20230712	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1118	-30	5	-2.61	621705122	559114	67.22	1148	1155	1081	1492	804	1148	1111.94	2.00	0	-61941	1189	1168	1137	1116	1085	1153	1101	169	344	500	780	1	1	33889118	379	-1.71	0.60	12	1.65	-652.00	1874.00	1660	20220823	-32.65	844	20230327	32.46	1478	-24.36	20230703	844	32.46	20230327	1660	-32.65	20220823	844	32.46	20230327	0.00	N	001210	500	169 억	676466	N	N	1	N	N
107	20230712	150114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1090	-58	5	-5.05	563268620	506061	60.84	1148	1155	1081	1492	804	1148	1113.04	2.00	0	-66809	1189	1168	1137	1116	1085	1153	1101	169	344	500	780	1	1	33889118	369	-1.67	0.58	12	1.49	-652.00	1874.00	1660	20220823	-34.34	844	20230327	29.15	1478	-26.25	20230703	844	29.15	20230327	1660	-34.34	20220823	844	29.15	20230327	0.00	N	001210	500	169 억	676466	N	N	42	N	N
108	20230712	140114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1110	-38	5	-3.31	418404149	373700	44.93	1148	1155	1099	1492	804	1148	1119.62	2.00	0	-77358	1189	1168	1137	1116	1085	1153	1101	169	344	500	780	1	1	33889118	376	-1.70	0.59	12	1.10	-652.00	1874.00	1660	20220823	-33.13	844	20230327	31.52	1478	-24.90	20230703	844	31.52	20230327	1660	-33.13	20220823	844	31.52	20230327	0.00	N	001210	500	169 억	676466	N	N	42	N	N
109	20230712	130114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1115	-33	5	-2.87	337903974	301040	36.19	1148	1155	1108	1492	804	1148	1122.45	2.00	0	-50923	1189	1168	1137	1116	1085	1153	1101	169	344	500	780	1	1	33889118	378	-1.71	0.59	12	0.89	-652.00	1874.00	1660	20220823	-32.83	844	20230327	32.11	1478	-24.56	20230703	844	32.11	20230327	1660	-32.83	20220823	844	32.11	20230327	0.00	N	001210	500	169 억	676466	N	N	42	N	N
110	20230712	120114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1120	-28	5	-2.44	265342759	235883	28.36	1148	1155	1113	1492	804	1148	1124.88	2.00	0	-34772	1189	1168	1137	1116	1085	1153	1101	169	344	500	780	1	1	33889118	380	-1.72	0.60	12	0.70	-652.00	1874.00	1660	20220823	-32.53	844	20230327	32.70	1478	-24.22	20230703	844	32.70	20230327	1660	-32.53	20220823	844	32.70	20230327	0.00	N	001210	500	169 억	676466	N	N	42	N	N
111	20230712	110115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1121	-27	5	-2.35	213352204	189352	22.76	1148	1155	1113	1492	804	1148	1126.74	2.00	0	-20957	1189	1168	1137	1116	1085	1153	1101	169	344	500	780	1	1	33889118	380	-1.72	0.60	12	0.56	-652.00	1874.00	1660	20220823	-32.47	844	20230327	32.82	1478	-24.15	20230703	844	32.82	20230327	1660	-32.47	20220823	844	32.82	20230327	0.00	N	001210	500	169 억	676466	N	N	42	N	N
112	20230712	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1122	-26	5	-2.26	164811180	146050	17.56	1148	1155	1113	1492	804	1148	1128.44	2.00	0	-10660	1189	1168	1137	1116	1085	1153	1101	169	344	500	780	1	1	33889118	380	-1.72	0.60	12	0.43	-652.00	1874.00	1660	20220823	-32.41	844	20230327	32.94	1478	-24.09	20230703	844	32.94	20230327	1660	-32.41	20220823	844	32.94	20230327	0.00	N	001210	500	169 억	676466	N	N	42	N	N
113	20230712	090115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1150	2	2	0.17	10152164	8843	1.06	1148	1155	1148	1492	804	1148	1148.05	2.00	0	-854	1189	1168	1137	1116	1085	1153	1101	169	344	500	780	1	1	33889118	390	-1.76	0.61	12	0.03	-652.00	1874.00	1660	20220823	-30.72	844	20230327	36.26	1478	-22.19	20230703	844	36.26	20230327	1660	-30.72	20220823	844	36.26	20230327	0.00	N	001210	500	169 억	676466	N	N	42	N	N
114	20230711	160114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1148	-14	5	-1.20	930463702	823919	30.23	1158	1158	1106	1510	814	1162	1129.08	1.79	0	76972	1264	1212	1119	1067	974	1239	1094	169	348	500	790	1	1	33889118	389	-1.76	0.61	12	2.43	-652.00	1874.00	1660	20220823	-30.84	844	20230327	36.02	1478	-22.33	20230703	844	36.02	20230327	1660	-30.84	20220823	844	36.02	20230327	0.00	N	001210	500	169 억	606304	N	N	42	N	N
115	20230711	150113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1140	-22	5	-1.89	864365408	766186	28.11	1158	1158	1106	1510	814	1162	1127.88	1.79	0	65545	1264	1212	1119	1067	974	1239	1094	169	348	500	790	1	1	33889118	386	-1.75	0.61	12	2.26	-652.00	1874.00	1660	20220823	-31.33	844	20230327	35.07	1478	-22.87	20230703	844	35.07	20230327	1660	-31.33	20220823	844	35.07	20230327	0.00	N	001210	500	169 억	606304	N	N	0	N	N
116	20230711	140114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1133	-29	5	-2.50	826492849	732768	26.89	1158	1158	1106	1510	814	1162	1127.63	1.79	0	59225	1264	1212	1119	1067	974	1239	1094	169	348	500	790	1	1	33889118	384	-1.74	0.60	12	2.16	-652.00	1874.00	1660	20220823	-31.75	844	20230327	34.24	1478	-23.34	20230703	844	34.24	20230327	1660	-31.75	20220823	844	34.24	20230327	0.00	N	001210	500	169 억	606304	N	N	0	N	N
117	20230711	130114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1124	-38	5	-3.27	733203226	649775	23.84	1158	1158	1106	1510	814	1162	1128.09	1.79	0	56187	1264	1212	1119	1067	974	1239	1094	169	348	500	790	1	1	33889118	381	-1.72	0.60	12	1.92	-652.00	1874.00	1660	20220823	-32.29	844	20230327	33.18	1478	-23.95	20230703	844	33.18	20230327	1660	-32.29	20220823	844	33.18	20230327	0.00	N	001210	500	169 억	606304	N	N	0	N	N
118	20230711	120115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1145	-17	5	-1.46	674690318	598017	21.94	1158	1158	1106	1510	814	1162	1127.88	1.79	0	55337	1264	1212	1119	1067	974	1239	1094	169	348	500	790	1	1	33889118	388	-1.76	0.61	12	1.76	-652.00	1874.00	1660	20220823	-31.02	844	20230327	35.66	1478	-22.53	20230703	844	35.66	20230327	1660	-31.02	20220823	844	35.66	20230327	0.00	N	001210	500	169 억	606304	N	N	0	N	N
119	20230711	110114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1143	-19	5	-1.64	604180137	536196	19.67	1158	1158	1106	1510	814	1162	1126.40	1.79	0	65069	1264	1212	1119	1067	974	1239	1094	169	348	500	790	1	1	33889118	387	-1.75	0.61	12	1.58	-652.00	1874.00	1660	20220823	-31.14	844	20230327	35.43	1478	-22.67	20230703	844	35.43	20230327	1660	-31.14	20220823	844	35.43	20230327	0.00	N	001210	500	169 억	606304	N	N	0	N	N
120	20230711	100115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1117	-45	5	-3.87	502667559	446004	16.36	1158	1158	1106	1510	814	1162	1126.58	1.79	0	64503	1264	1212	1119	1067	974	1239	1094	169	348	500	790	1	1	33889118	379	-1.71	0.60	12	1.32	-652.00	1874.00	1660	20220823	-32.71	844	20230327	32.35	1478	-24.42	20230703	844	32.35	20230327	1660	-32.71	20220823	844	32.35	20230327	0.00	N	001210	500	169 억	606304	N	N	0	N	N
121	20230711	090114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1145	-17	5	-1.46	65650269	56777	2.08	1158	1158	1145	1510	814	1162	1155.62	1.79	0	-6263	1264	1212	1119	1067	974	1239	1094	169	348	500	790	1	1	33889118	388	-1.76	0.61	12	0.17	-652.00	1874.00	1660	20220823	-31.02	844	20230327	35.66	1478	-22.53	20230703	844	35.66	20230327	1660	-31.02	20220823	844	35.66	20230327	0.00	N	001210	500	169 억	606304	N	N	0	N	N
122	20230710	160115	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1162	94	2	8.80	3005795717	2687190	318.17	1075	1171	1026	1388	748	1068	1118.52	1.51	0	82668	1161	1114	1088	1041	1015	1101	1028	169	320	500	720	1	1	33889118	394	-1.78	0.62	12	7.93	-652.00	1874.00	1660	20220823	-30.00	844	20230327	37.68	1478	-21.38	20230703	844	37.68	20230327	1660	-30.00	20220823	844	37.68	20230327	0.00	N	001210	500	169 억	513399	N	N	0	N	N
123	20230710	150114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1126	58	2	5.43	2842259048	2544248	301.25	1075	1171	1026	1388	748	1068	1117.14	1.51	0	72355	1161	1114	1088	1041	1015	1101	1028	169	320	500	720	1	1	33889118	382	-1.73	0.60	12	7.51	-652.00	1874.00	1660	20220823	-32.17	844	20230327	33.41	1478	-23.82	20230703	844	33.41	20230327	1660	-32.17	20220823	844	33.41	20230327	0.00	N	001210	500	169 억	513399	N	N	0	N	N
124	20230710	140114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1117	49	2	4.59	2682423884	2401898	284.39	1075	1171	1026	1388	748	1068	1116.80	1.51	0	53364	1161	1114	1088	1041	1015	1101	1028	169	320	500	720	1	1	33889118	379	-1.71	0.60	12	7.09	-652.00	1874.00	1660	20220823	-32.71	844	20230327	32.35	1478	-24.42	20230703	844	32.35	20230327	1660	-32.71	20220823	844	32.35	20230327	0.00	N	001210	500	169 억	513399	N	N	0	N	N
125	20230710	130113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1117	49	2	4.59	2571533092	2302403	272.61	1075	1171	1026	1388	748	1068	1116.90	1.51	0	39414	1161	1114	1088	1041	1015	1101	1028	169	320	500	720	1	1	33889118	379	-1.71	0.60	12	6.79	-652.00	1874.00	1660	20220823	-32.71	844	20230327	32.35	1478	-24.42	20230703	844	32.35	20230327	1660	-32.71	20220823	844	32.35	20230327	0.00	N	001210	500	169 억	513399	N	N	0	N	N
126	20230710	120114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1120	52	2	4.87	2360246511	2112795	250.16	1075	1171	1026	1388	748	1068	1117.13	1.51	0	34593	1161	1114	1088	1041	1015	1101	1028	169	320	500	720	1	1	33889118	380	-1.72	0.60	12	6.23	-652.00	1874.00	1660	20220823	-32.53	844	20230327	32.70	1478	-24.22	20230703	844	32.70	20230327	1660	-32.53	20220823	844	32.70	20230327	0.00	N	001210	500	169 억	513399	N	N	0	N	N
127	20230710	110114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1096	28	2	2.62	500667576	469036	55.54	1075	1097	1026	1388	748	1068	1067.44	1.51	0	67896	1161	1114	1088	1041	1015	1101	1028	169	320	500	720	1	1	33889118	371	-1.68	0.58	12	1.38	-652.00	1874.00	1660	20220823	-33.98	844	20230327	29.86	1478	-25.85	20230703	844	29.86	20230327	1660	-33.98	20220823	844	29.86	20230327	0.00	N	001210	500	169 억	513399	N	N	0	N	N
128	20230710	100114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1079	11	2	1.03	364867989	344052	40.74	1075	1087	1026	1388	748	1068	1060.50	1.51	0	60001	1161	1114	1088	1041	1015	1101	1028	169	320	500	720	1	1	33889118	366	-1.65	0.58	12	1.02	-652.00	1874.00	1660	20220823	-35.00	844	20230327	27.84	1478	-27.00	20230703	844	27.84	20230327	1660	-35.00	20220823	844	27.84	20230327	0.00	N	001210	500	169 억	513399	N	N	0	N	N
129	20230710	090114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1075	7	2	0.66	16090971	14988	1.77	1075	1075	1068	1388	748	1068	1073.68	1.51	0	-1878	1161	1114	1088	1041	1015	1101	1028	169	320	500	720	1	1	33889118	364	-1.65	0.57	12	0.04	-652.00	1874.00	1660	20220823	-35.24	844	20230327	27.37	1478	-27.27	20230703	844	27.37	20230327	1660	-35.24	20220823	844	27.37	20230327	0.00	N	001210	500	169 억	513399	N	N	0	N	N
130	20230707	160114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1068	-62	5	-5.49	905116236	835367	41.65	1130	1135	1062	1469	791	1130	1083.51	1.45	0	20597	1337	1233	1166	1062	995	1200	1029	169	339	500	760	1	1	33889118	362	-1.64	0.57	12	2.47	-652.00	1874.00	1660	20220823	-35.66	844	20230327	26.54	1478	-27.74	20230703	844	26.54	20230327	1660	-35.66	20220823	844	26.54	20230327	0.00	N	001210	500	169 억	492802	N	N	22	N	N
131	20230707	150113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1067	-63	5	-5.58	850952688	784674	39.12	1130	1135	1062	1469	791	1130	1084.47	1.45	0	18710	1337	1233	1166	1062	995	1200	1029	169	339	500	760	1	1	33889118	362	-1.64	0.57	12	2.32	-652.00	1874.00	1660	20220823	-35.72	844	20230327	26.42	1478	-27.81	20230703	844	26.42	20230327	1660	-35.72	20220823	844	26.42	20230327	0.00	N	001210	500	169 억	492802	N	N	22	N	N
132	20230707	140114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1064	-66	5	-5.84	806851933	743523	37.07	1130	1135	1062	1469	791	1130	1085.17	1.45	0	13143	1337	1233	1166	1062	995	1200	1029	169	339	500	760	1	1	33889118	361	-1.63	0.57	12	2.19	-652.00	1874.00	1660	20220823	-35.90	844	20230327	26.07	1478	-28.01	20230703	844	26.07	20230327	1660	-35.90	20220823	844	26.07	20230327	0.00	N	001210	500	169 억	492802	N	N	22	N	N
133	20230707	130114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1077	-53	5	-4.69	719726695	662083	33.01	1130	1135	1062	1469	791	1130	1087.06	1.45	0	31045	1337	1233	1166	1062	995	1200	1029	169	339	500	760	1	1	33889118	365	-1.65	0.57	12	1.95	-652.00	1874.00	1660	20220823	-35.12	844	20230327	27.61	1478	-27.13	20230703	844	27.61	20230327	1660	-35.12	20220823	844	27.61	20230327	0.00	N	001210	500	169 억	492802	N	N	22	N	N
134	20230707	120113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1077	-53	5	-4.69	648577360	596064	29.72	1130	1135	1062	1469	791	1130	1088.10	1.45	0	30286	1337	1233	1166	1062	995	1200	1029	169	339	500	760	1	1	33889118	365	-1.65	0.57	12	1.76	-652.00	1874.00	1660	20220823	-35.12	844	20230327	27.61	1478	-27.13	20230703	844	27.61	20230327	1660	-35.12	20220823	844	27.61	20230327	0.00	N	001210	500	169 억	492802	N	N	22	N	N
135	20230707	110114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1068	-62	5	-5.49	591530640	543065	27.07	1130	1135	1062	1469	791	1130	1089.24	1.45	0	21885	1337	1233	1166	1062	995	1200	1029	169	339	500	760	1	1	33889118	362	-1.64	0.57	12	1.60	-652.00	1874.00	1660	20220823	-35.66	844	20230327	26.54	1478	-27.74	20230703	844	26.54	20230327	1660	-35.66	20220823	844	26.54	20230327	0.00	N	001210	500	169 억	492802	N	N	22	N	N
136	20230707	100114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1084	-46	5	-4.07	420676280	383933	19.14	1130	1135	1072	1469	791	1130	1095.70	1.45	0	18899	1337	1233	1166	1062	995	1200	1029	169	339	500	760	1	1	33889118	367	-1.66	0.58	12	1.13	-652.00	1874.00	1660	20220823	-34.70	844	20230327	28.44	1478	-26.66	20230703	844	28.44	20230327	1660	-34.70	20220823	844	28.44	20230327	0.00	N	001210	500	169 억	492802	N	N	22	N	N
137	20230707	090114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1119	-11	5	-0.97	21220055	18809	0.94	1130	1130	1119	1469	791	1130	1128.19	1.45	0	-188	1337	1233	1166	1062	995	1200	1029	169	339	500	760	1	1	33889118	379	-1.72	0.60	12	0.06	-652.00	1874.00	1660	20220823	-32.59	844	20230327	32.58	1478	-24.29	20230703	844	32.58	20230327	1660	-32.59	20220823	844	32.58	20230327	0.00	N	001210	500	169 억	492802	N	N	22	N	N
138	20230706	160113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1130	-84	5	-6.92	2330014486	1993043	79.29	1227	1270	1099	1578	850	1214	1169.31	1.33	0	41004	1328	1270	1242	1184	1156	1257	1171	169	364	500	820	1	1	33889118	383	-1.73	0.60	12	5.88	-652.00	1874.00	1660	20220823	-31.93	844	20230327	33.89	1478	-23.55	20230703	844	33.89	20230327	1660	-31.93	20220823	844	33.89	20230327	0.01	N	001210	500	169 억	451798	N	N	22	N	N
139	20230706	150114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1107	-107	5	-8.81	2208762912	1884557	74.97	1227	1270	1099	1578	850	1214	1172.02	1.33	0	36841	1328	1270	1242	1184	1156	1257	1171	169	364	500	820	1	1	33889118	375	-1.70	0.59	12	5.56	-652.00	1874.00	1660	20220823	-33.31	844	20230327	31.16	1478	-25.10	20230703	844	31.16	20230327	1660	-33.31	20220823	844	31.16	20230327	0.01	N	001210	500	169 억	451798	N	N	0	N	N
140	20230706	140113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1119	-95	5	-7.83	2027236915	1720430	68.45	1227	1270	1109	1578	850	1214	1178.32	1.33	0	25703	1328	1270	1242	1184	1156	1257	1171	169	364	500	820	1	1	33889118	379	-1.72	0.60	12	5.08	-652.00	1874.00	1660	20220823	-32.59	844	20230327	32.58	1478	-24.29	20230703	844	32.58	20230327	1660	-32.59	20220823	844	32.58	20230327	0.01	N	001210	500	169 억	451798	N	N	0	N	N
141	20230706	130113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1139	-75	5	-6.18	1747002631	1471613	58.55	1227	1270	1127	1578	850	1214	1187.12	1.33	0	22818	1328	1270	1242	1184	1156	1257	1171	169	364	500	820	1	1	33889118	386	-1.75	0.61	12	4.34	-652.00	1874.00	1660	20220823	-31.39	844	20230327	34.95	1478	-22.94	20230703	844	34.95	20230327	1660	-31.39	20220823	844	34.95	20230327	0.01	N	001210	500	169 억	451798	N	N	0	N	N
142	20230706	120114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1145	-69	5	-5.68	1659130685	1394578	55.48	1227	1270	1127	1578	850	1214	1189.69	1.33	0	22697	1328	1270	1242	1184	1156	1257	1171	169	364	500	820	1	1	33889118	388	-1.76	0.61	12	4.12	-652.00	1874.00	1660	20220823	-31.02	844	20230327	35.66	1478	-22.53	20230703	844	35.66	20230327	1660	-31.02	20220823	844	35.66	20230327	0.01	N	001210	500	169 억	451798	N	N	0	N	N
143	20230706	110113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1153	-61	5	-5.02	1524397387	1277441	50.82	1227	1270	1127	1578	850	1214	1193.31	1.33	0	18522	1328	1270	1242	1184	1156	1257	1171	169	364	500	820	1	1	33889118	391	-1.77	0.62	12	3.77	-652.00	1874.00	1660	20220823	-30.54	844	20230327	36.61	1478	-21.99	20230703	844	36.61	20230327	1660	-30.54	20220823	844	36.61	20230327	0.01	N	001210	500	169 억	451798	N	N	0	N	N
144	20230706	100113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1148	-66	5	-5.44	1383362846	1155126	45.96	1227	1270	1127	1578	850	1214	1197.58	1.33	0	5038	1328	1270	1242	1184	1156	1257	1171	169	364	500	820	1	1	33889118	389	-1.76	0.61	12	3.41	-652.00	1874.00	1660	20220823	-30.84	844	20230327	36.02	1478	-22.33	20230703	844	36.02	20230327	1660	-30.84	20220823	844	36.02	20230327	0.01	N	001210	500	169 억	451798	N	N	0	N	N
145	20230706	090113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1216	2	2	0.16	24474756	19982	0.79	1227	1227	1216	1578	850	1214	1225.18	1.33	0	569	1328	1270	1242	1184	1156	1257	1171	169	364	500	820	1	1	33889118	412	-1.87	0.65	12	0.06	-652.00	1874.00	1660	20220823	-26.75	844	20230327	44.08	1478	-17.73	20230703	844	44.08	20230327	1660	-26.75	20220823	844	44.08	20230327	0.01	N	001210	500	169 억	451798	N	N	0	N	N
146	20230705	160113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1214	-23	5	-1.86	3134838876	2503329	87.76	1237	1300	1214	1608	866	1237	1252.30	1.39	0	-18716	1356	1296	1256	1196	1156	1276	1176	169	371	500	840	1	1	33889118	411	-1.86	0.65	12	7.39	-652.00	1874.00	1660	20220823	-26.87	844	20230327	43.84	1478	-17.86	20230703	844	43.84	20230327	1660	-26.87	20220823	844	43.84	20230327	0.00	N	001210	500	169 억	470513	N	N	0	N	N
147	20230705	150113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1220	-17	5	-1.37	2987152806	2381887	83.50	1237	1300	1218	1608	866	1237	1254.11	1.39	0	-18189	1356	1296	1256	1196	1156	1276	1176	169	371	500	840	1	1	33889118	413	-1.87	0.65	12	7.03	-652.00	1874.00	1660	20220823	-26.51	844	20230327	44.55	1478	-17.46	20230703	844	44.55	20230327	1660	-26.51	20220823	844	44.55	20230327	0.00	N	001210	500	169 억	470513	N	N	0	N	N
148	20230705	140113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1229	-8	5	-0.65	2801924267	2230186	78.18	1237	1300	1218	1608	866	1237	1256.36	1.39	0	-14608	1356	1296	1256	1196	1156	1276	1176	169	371	500	840	1	1	33889118	416	-1.88	0.66	12	6.58	-652.00	1874.00	1660	20220823	-25.96	844	20230327	45.62	1478	-16.85	20230703	844	45.62	20230327	1660	-25.96	20220823	844	45.62	20230327	0.00	N	001210	500	169 억	470513	N	N	0	N	N
149	20230705	130113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1233	-4	5	-0.32	2734370186	2175094	76.25	1237	1300	1218	1608	866	1237	1257.13	1.39	0	-9995	1356	1296	1256	1196	1156	1276	1176	169	371	500	840	1	1	33889118	418	-1.89	0.66	12	6.42	-652.00	1874.00	1660	20220823	-25.72	844	20230327	46.09	1478	-16.58	20230703	844	46.09	20230327	1660	-25.72	20220823	844	46.09	20230327	0.00	N	001210	500	169 억	470513	N	N	0	N	N
150	20230705	120113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1238	1	2	0.08	2671082704	2123632	74.45	1237	1300	1218	1608	866	1237	1257.79	1.39	0	-11462	1356	1296	1256	1196	1156	1276	1176	169	371	500	840	1	1	33889118	420	-1.90	0.66	12	6.27	-652.00	1874.00	1660	20220823	-25.42	844	20230327	46.68	1478	-16.24	20230703	844	46.68	20230327	1660	-25.42	20220823	844	46.68	20230327	0.00	N	001210	500	169 억	470513	N	N	0	N	N
151	20230705	110114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1242	5	2	0.40	2495801916	1981954	69.48	1237	1300	1218	1608	866	1237	1259.26	1.39	0	-12965	1356	1296	1256	1196	1156	1276	1176	169	371	500	840	1	1	33889118	421	-1.90	0.66	12	5.85	-652.00	1874.00	1660	20220823	-25.18	844	20230327	47.16	1478	-15.97	20230703	844	47.16	20230327	1660	-25.18	20220823	844	47.16	20230327	0.00	N	001210	500	169 억	470513	N	N	0	N	N
152	20230705	100113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1236	-1	5	-0.08	781869870	629281	22.06	1237	1262	1218	1608	866	1237	1242.48	1.39	0	8343	1356	1296	1256	1196	1156	1276	1176	169	371	500	840	1	1	33889118	419	-1.90	0.66	12	1.86	-652.00	1874.00	1660	20220823	-25.54	844	20230327	46.45	1478	-16.37	20230703	844	46.45	20230327	1660	-25.54	20220823	844	46.45	20230327	0.00	N	001210	500	169 억	470513	N	N	0	N	N
153	20230705	090113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1249	12	2	0.97	72403361	58355	2.05	1237	1249	1237	1608	866	1237	1240.74	1.39	0	2341	1356	1296	1256	1196	1156	1276	1176	169	371	500	840	1	1	33889118	423	-1.92	0.67	12	0.17	-652.00	1874.00	1660	20220823	-24.76	844	20230327	47.99	1478	-15.49	20230703	844	47.99	20230327	1660	-24.76	20220823	844	47.99	20230327	0.00	N	001210	500	169 억	470513	N	N	0	N	N
154	20230704	160113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1237	-76	5	-5.79	3573449224	2840819	12.81	1314	1316	1216	1706	920	1313	1257.96	1.43	0	-14219	1577	1445	1346	1214	1115	1395	1164	169	393	500	890	1	1	33889118	419	-1.90	0.66	12	8.38	-652.00	1874.00	1660	20220823	-25.48	844	20230327	46.56	1478	-16.31	20230703	844	46.56	20230327	1660	-25.48	20220823	844	46.56	20230327	0.00	N	001210	500	169 억	484732	N	N	1	N	N
155	20230704	150113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1230	-83	5	-6.32	3309503757	2627439	11.85	1314	1316	1216	1706	920	1313	1259.59	1.43	0	-9800	1577	1445	1346	1214	1115	1395	1164	169	393	500	890	1	1	33889118	417	-1.89	0.66	12	7.75	-652.00	1874.00	1660	20220823	-25.90	844	20230327	45.73	1478	-16.78	20230703	844	45.73	20230327	1660	-25.90	20220823	844	45.73	20230327	0.00	N	001210	500	169 억	484732	N	N	1	N	N
156	20230704	140113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1220	-93	5	-7.08	2994542273	2369701	10.69	1314	1316	1220	1706	920	1313	1263.67	1.43	0	-13572	1577	1445	1346	1214	1115	1395	1164	169	393	500	890	1	1	33889118	413	-1.87	0.65	12	6.99	-652.00	1874.00	1660	20220823	-26.51	844	20230327	44.55	1478	-17.46	20230703	844	44.55	20230327	1660	-26.51	20220823	844	44.55	20230327	0.00	N	001210	500	169 억	484732	N	N	1	N	N
157	20230704	130113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1236	-77	5	-5.86	2748720797	2170484	9.79	1314	1316	1226	1706	920	1313	1266.40	1.43	0	96	1577	1445	1346	1214	1115	1395	1164	169	393	500	890	1	1	33889118	419	-1.90	0.66	12	6.40	-652.00	1874.00	1660	20220823	-25.54	844	20230327	46.45	1478	-16.37	20230703	844	46.45	20230327	1660	-25.54	20220823	844	46.45	20230327	0.00	N	001210	500	169 억	484732	N	N	1	N	N
158	20230704	120113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1247	-66	5	-5.03	2558719388	2016951	9.09	1314	1316	1228	1706	920	1313	1268.60	1.43	0	7300	1577	1445	1346	1214	1115	1395	1164	169	393	500	890	1	1	33889118	423	-1.91	0.67	12	5.95	-652.00	1874.00	1660	20220823	-24.88	844	20230327	47.75	1478	-15.63	20230703	844	47.75	20230327	1660	-24.88	20220823	844	47.75	20230327	0.00	N	001210	500	169 억	484732	N	N	1	N	N
159	20230704	110113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1237	-76	5	-5.79	2287736168	1799011	8.11	1314	1316	1228	1706	920	1313	1271.66	1.43	0	14564	1577	1445	1346	1214	1115	1395	1164	169	393	500	890	1	1	33889118	419	-1.90	0.66	12	5.31	-652.00	1874.00	1660	20220823	-25.48	844	20230327	46.56	1478	-16.31	20230703	844	46.56	20230327	1660	-25.48	20220823	844	46.56	20230327	0.00	N	001210	500	169 억	484732	N	N	1	N	N
160	20230704	100113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1269	-44	5	-3.35	1604702153	1249212	5.63	1314	1316	1260	1706	920	1313	1284.57	1.43	0	-11471	1577	1445	1346	1214	1115	1395	1164	169	393	500	890	1	1	33889118	430	-1.95	0.68	12	3.69	-652.00	1874.00	1660	20220823	-23.55	844	20230327	50.36	1478	-14.14	20230703	844	50.36	20230327	1660	-23.55	20220823	844	50.36	20230327	0.00	N	001210	500	169 억	484732	N	N	1	N	N
161	20230704	090113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1295	-18	5	-1.37	301539791	230542	1.04	1314	1316	1295	1706	920	1313	1307.95	1.43	0	-19054	1577	1445	1346	1214	1115	1395	1164	169	393	500	890	1	1	33889118	439	-1.99	0.69	12	0.68	-652.00	1874.00	1660	20220823	-21.99	844	20230327	53.44	1478	-12.38	20230703	844	53.44	20230327	1660	-21.99	20220823	844	53.44	20230327	0.00	N	001210	500	169 억	484732	N	N	1	N	N
162	20230703	160113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1313	67	2	5.38	29852294173	22099214	527.65	1437	1478	1247	1619	873	1246	1350.91	1.59	0	-52566	1446	1346	1146	1046	846	1396	1096	169	373	500	840	1	1	33889118	445	-2.01	0.70	12	65.21	-652.00	1874.00	1660	20220823	-20.90	844	20230327	55.57	1478	-11.16	20230703	844	55.57	20230327	1660	-20.90	20220823	844	55.57	20230327	0.00	N	001210	500	169 억	537298	N	N	1	N	N
163	20230703	150113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1291	45	2	3.61	29284429158	21664527	517.27	1437	1478	1247	1619	873	1246	1351.72	1.59	0	-55756	1446	1346	1146	1046	846	1396	1096	169	373	500	840	1	1	33889118	438	-1.98	0.69	12	63.93	-652.00	1874.00	1660	20220823	-22.23	844	20230327	52.96	1478	-12.65	20230703	844	52.96	20230327	1660	-22.23	20220823	844	52.96	20230327	0.00	N	001210	500	169 억	537298	N	N	1	N	N
164	20230703	140114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1317	71	2	5.70	28427311437	21004847	501.52	1437	1478	1247	1619	873	1246	1353.37	1.59	0	-58771	1446	1346	1146	1046	846	1396	1096	169	373	500	840	1	1	33889118	446	-2.02	0.70	12	61.98	-652.00	1874.00	1660	20220823	-20.66	844	20230327	56.04	1478	-10.89	20230703	844	56.04	20230327	1660	-20.66	20220823	844	56.04	20230327	0.00	N	001210	500	169 억	537298	N	N	1	N	N
165	20230703	130112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1305	59	2	4.74	25647629882	18921559	451.78	1437	1478	1247	1619	873	1246	1355.47	1.59	0	-52652	1446	1346	1146	1046	846	1396	1096	169	373	500	840	1	1	33889118	442	-2.00	0.70	12	55.83	-652.00	1874.00	1660	20220823	-21.39	844	20230327	54.62	1478	-11.71	20230703	844	54.62	20230327	1660	-21.39	20220823	844	54.62	20230327	0.00	N	001210	500	169 억	537298	N	N	1	N	N
166	20230703	120112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1313	67	2	5.38	24031458159	17673133	421.97	1437	1478	1247	1619	873	1246	1359.78	1.59	0	-51465	1446	1346	1146	1046	846	1396	1096	169	373	500	840	1	1	33889118	445	-2.01	0.70	12	52.15	-652.00	1874.00	1660	20220823	-20.90	844	20230327	55.57	1478	-11.16	20230703	844	55.57	20230327	1660	-20.90	20220823	844	55.57	20230327	0.00	N	001210	500	169 억	537298	N	N	1	N	N
167	20230703	110113	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1319	73	2	5.86	20824713274	15274269	364.69	1437	1478	1247	1619	873	1246	1363.39	1.59	0	-41515	1446	1346	1146	1046	846	1396	1096	169	373	500	840	1	1	33889118	447	-2.02	0.70	12	45.07	-652.00	1874.00	1660	20220823	-20.54	844	20230327	56.28	1478	-10.76	20230703	844	56.28	20230327	1660	-20.54	20220823	844	56.28	20230327	0.00	N	001210	500	169 억	537298	N	N	1	N	N
168	20230703	100112	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1329	83	2	6.66	9847673696	7386345	176.36	1437	1453	1247	1619	873	1246	1333.23	1.59	0	-30424	1446	1346	1146	1046	846	1396	1096	169	373	500	840	1	1	33889118	450	-2.04	0.71	12	21.80	-652.00	1874.00	1660	20220823	-19.94	844	20230327	57.46	1453	-8.53	20230703	844	57.46	20230327	1660	-19.94	20220823	844	57.46	20230327	0.00	N	001210	500	169 억	537298	N	N	1	N	N
169	20230703	090114	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1246	0	3	0.00	594342	477	0.01	0	0	0	1619	873	1246	0.00	1.59	0	0	1446	1346	1146	1046	846	1396	1096	169	373	500	840	1	1	33889118	422	-1.91	0.66	12	0.00	-652.00	1874.00	1660	20220823	-24.94	844	20230327	47.63	1246	0.00	20230630	844	47.63	20230327	1660	-24.94	20220823	844	47.63	20230327	0.00	N	001210	500	169 억	537298	Y	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History