KissMeData/008700/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	-30	5	-1.45	4430594605	2127946	420.46	2065	2160	2025	2680	1450	2065	2082.13	6.39	-235217	2105	2085	2065	2045	2025	2095	2055	386	615	500	1520	5	1	77124820	1569	11.31	1.60	12	2.76	180.00	1270.00	2575	20230210	-20.97	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	2575	-20.97	20230210	1590	27.99	20230103	3.85	N	008700	500	385 억	4929552	N	N	4	N	N
3	20230831	150305	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	-20	5	-0.97	4259775790	2044221	403.91	2065	2160	2025	2680	1450	2065	2083.83	6.39	-243479	2105	2085	2065	2045	2025	2095	2055	386	615	500	1520	5	1	77124820	1577	11.36	1.61	12	2.65	180.00	1270.00	2575	20230210	-20.58	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	2575	-20.58	20230210	1590	28.62	20230103	3.85	N	008700	500	385 억	4929552	N	N	5	N	N
4	20230831	140319	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	-5	5	-0.24	3451731475	1649816	325.98	2065	2160	2035	2680	1450	2065	2092.21	6.39	-272629	2105	2085	2065	2045	2025	2095	2055	386	615	500	1520	5	1	77124820	1589	11.44	1.62	12	2.14	180.00	1270.00	2575	20230210	-20.00	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	2575	-20.00	20230210	1590	29.56	20230103	3.85	N	008700	500	385 억	4929552	N	N	5	N	N
5	20230831	130313	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	-25	5	-1.21	516939430	251816	49.76	2065	2075	2040	2680	1450	2065	2052.78	6.39	-6490	2105	2085	2065	2045	2025	2095	2055	386	615	500	1520	5	1	77124820	1573	11.33	1.61	12	0.33	180.00	1270.00	2575	20230210	-20.78	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	2575	-20.78	20230210	1590	28.30	20230103	3.85	N	008700	500	385 억	4929552	N	N	5	N	N
6	20230831	120316	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	-10	5	-0.48	387064940	188356	37.22	2065	2075	2045	2680	1450	2065	2054.90	6.39	-2146	2105	2085	2065	2045	2025	2095	2055	386	615	500	1520	5	1	77124820	1585	11.42	1.62	12	0.24	180.00	1270.00	2575	20230210	-20.19	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	2575	-20.19	20230210	1590	29.25	20230103	3.85	N	008700	500	385 억	4929552	N	N	5	N	N
7	20230831	110419	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	-10	5	-0.48	323508005	157388	31.10	2065	2075	2050	2680	1450	2065	2055.40	6.39	-2422	2105	2085	2065	2045	2025	2095	2055	386	615	500	1520	5	1	77124820	1585	11.42	1.62	12	0.20	180.00	1270.00	2575	20230210	-20.19	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	2575	-20.19	20230210	1590	29.25	20230103	3.85	N	008700	500	385 억	4929552	N	N	5	N	N
8	20230831	100341	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	-10	5	-0.48	197186610	95803	18.93	2065	2075	2055	2680	1450	2065	2058.16	6.39	-1897	2105	2085	2065	2045	2025	2095	2055	386	615	500	1520	5	1	77124820	1585	11.42	1.62	12	0.12	180.00	1270.00	2575	20230210	-20.19	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	2575	-20.19	20230210	1590	29.25	20230103	3.85	N	008700	500	385 억	4929552	N	N	5	N	N
9	20230831	090253	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	5	2	0.24	9923015	4806	0.95	2065	2075	2060	2680	1450	2065	2064.61	6.39	34	2105	2085	2065	2045	2025	2095	2055	386	615	500	1520	5	1	77124820	1596	11.50	1.63	12	0.01	180.00	1270.00	2575	20230210	-19.61	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	2575	-19.61	20230210	1590	30.19	20230103	3.85	N	008700	500	385 억	4929552	N	N	5	N	N
10	20230830	160238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2065	20	2	0.98	1034129210	501643	133.76	2060	2085	2045	2655	1435	2045	2061.48	6.29	75072	2085	2065	2035	2015	1985	2075	2025	386	610	500	1510	5	1	77124820	1593	11.47	1.63	12	0.65	180.00	1270.00	2575	20230210	-19.81	1590	20230103	29.87	2575	-19.81	20230210	1590	29.87	20230103	2575	-19.81	20230210	1590	29.87	20230103	3.84	N	008700	500	385 억	4854034	N	N	5	N	N
11	20230830	150301	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	10	2	0.49	960304700	465863	124.22	2060	2085	2045	2655	1435	2045	2061.35	6.29	73861	2085	2065	2035	2015	1985	2075	2025	386	610	500	1510	5	1	77124820	1585	11.42	1.62	12	0.60	180.00	1270.00	2575	20230210	-20.19	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	2575	-20.19	20230210	1590	29.25	20230103	3.84	N	008700	500	385 억	4854034	N	N	3	N	N
12	20230830	140324	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	15	2	0.73	913731455	443223	118.19	2060	2085	2045	2655	1435	2045	2061.56	6.29	65189	2085	2065	2035	2015	1985	2075	2025	386	610	500	1510	5	1	77124820	1589	11.44	1.62	12	0.57	180.00	1270.00	2575	20230210	-20.00	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	2575	-20.00	20230210	1590	29.56	20230103	3.84	N	008700	500	385 억	4854034	N	N	3	N	N
13	20230830	130304	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	10	2	0.49	656176770	317906	84.77	2060	2085	2045	2655	1435	2045	2064.06	6.29	44498	2085	2065	2035	2015	1985	2075	2025	386	610	500	1510	5	1	77124820	1585	11.42	1.62	12	0.41	180.00	1270.00	2575	20230210	-20.19	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	2575	-20.19	20230210	1590	29.25	20230103	3.84	N	008700	500	385 억	4854034	N	N	3	N	N
14	20230830	120314	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	15	2	0.73	628137095	304272	81.13	2060	2085	2045	2655	1435	2045	2064.39	6.29	43250	2085	2065	2035	2015	1985	2075	2025	386	610	500	1510	5	1	77124820	1589	11.44	1.62	12	0.39	180.00	1270.00	2575	20230210	-20.00	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	2575	-20.00	20230210	1590	29.56	20230103	3.84	N	008700	500	385 억	4854034	N	N	3	N	N
15	20230830	110410	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2065	20	2	0.98	564768920	273482	72.92	2060	2085	2045	2655	1435	2045	2065.10	6.29	47234	2085	2065	2035	2015	1985	2075	2025	386	610	500	1510	5	1	77124820	1593	11.47	1.63	12	0.35	180.00	1270.00	2575	20230210	-19.81	1590	20230103	29.87	2575	-19.81	20230210	1590	29.87	20230103	2575	-19.81	20230210	1590	29.87	20230103	3.84	N	008700	500	385 억	4854034	N	N	3	N	N
16	20230830	100331	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2065	20	2	0.98	462380455	223735	59.66	2060	2085	2045	2655	1435	2045	2066.64	6.29	45073	2085	2065	2035	2015	1985	2075	2025	386	610	500	1510	5	1	77124820	1593	11.47	1.63	12	0.29	180.00	1270.00	2575	20230210	-19.81	1590	20230103	29.87	2575	-19.81	20230210	1590	29.87	20230103	2575	-19.81	20230210	1590	29.87	20230103	3.84	N	008700	500	385 억	4854034	N	N	3	N	N
17	20230830	090250	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	0	3	0.00	62239310	30273	8.07	2060	2065	2045	2655	1435	2045	2055.93	6.29	-13494	2085	2065	2035	2015	1985	2075	2025	386	610	500	1510	5	1	77124820	1577	11.36	1.61	12	0.04	180.00	1270.00	2575	20230210	-20.58	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	2575	-20.58	20230210	1590	28.62	20230103	3.84	N	008700	500	385 억	4854034	N	N	3	N	N
18	20230829	160235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	45	2	2.25	752295620	369911	151.97	2005	2055	2005	2600	1400	2000	2033.67	6.10	146272	2039	2019	2005	1985	1971	2029	1995	386	600	500	1480	5	1	77124820	1577	11.36	1.61	12	0.48	180.00	1270.00	2575	20230210	-20.58	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	2575	-20.58	20230210	1590	28.62	20230103	3.86	N	008700	500	385 억	4704166	N	N	3	N	N
19	20230829	150302	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	45	2	2.25	663690420	326370	134.08	2005	2055	2005	2600	1400	2000	2033.55	6.10	133346	2039	2019	2005	1985	1971	2029	1995	386	600	500	1480	5	1	77124820	1577	11.36	1.61	12	0.42	180.00	1270.00	2575	20230210	-20.58	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	2575	-20.58	20230210	1590	28.62	20230103	3.86	N	008700	500	385 억	4704166	N	N	4	N	N
20	20230829	140323	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	40	2	2.00	595548795	292958	120.36	2005	2055	2005	2600	1400	2000	2032.88	6.10	114103	2039	2019	2005	1985	1971	2029	1995	386	600	500	1480	5	1	77124820	1573	11.33	1.61	12	0.38	180.00	1270.00	2575	20230210	-20.78	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	2575	-20.78	20230210	1590	28.30	20230103	3.86	N	008700	500	385 억	4704166	N	N	4	N	N
21	20230829	130308	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	40	2	2.00	536991720	264249	108.56	2005	2055	2005	2600	1400	2000	2032.14	6.10	110914	2039	2019	2005	1985	1971	2029	1995	386	600	500	1480	5	1	77124820	1573	11.33	1.61	12	0.34	180.00	1270.00	2575	20230210	-20.78	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	2575	-20.78	20230210	1590	28.30	20230103	3.86	N	008700	500	385 억	4704166	N	N	4	N	N
22	20230829	120316	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	40	2	2.00	498283405	245242	100.75	2005	2055	2005	2600	1400	2000	2031.80	6.10	105048	2039	2019	2005	1985	1971	2029	1995	386	600	500	1480	5	1	77124820	1573	11.33	1.61	12	0.32	180.00	1270.00	2575	20230210	-20.78	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	2575	-20.78	20230210	1590	28.30	20230103	3.86	N	008700	500	385 억	4704166	N	N	4	N	N
23	20230829	110450	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	40	2	2.00	335416280	165555	68.02	2005	2040	2005	2600	1400	2000	2026.01	6.10	86070	2039	2019	2005	1985	1971	2029	1995	386	600	500	1480	5	1	77124820	1573	11.33	1.61	12	0.21	180.00	1270.00	2575	20230210	-20.78	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	2575	-20.78	20230210	1590	28.30	20230103	3.86	N	008700	500	385 억	4704166	N	N	4	N	N
24	20230829	100337	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	30	2	1.50	225722800	111577	45.84	2005	2035	2005	2600	1400	2000	2023.02	6.10	54184	2039	2019	2005	1985	1971	2029	1995	386	600	500	1480	5	1	77124820	1566	11.28	1.60	12	0.14	180.00	1270.00	2575	20230210	-21.17	1590	20230103	27.67	2575	-21.17	20230210	1590	27.67	20230103	2575	-21.17	20230210	1590	27.67	20230103	3.86	N	008700	500	385 억	4704166	N	N	4	N	N
25	20230829	090230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	25	2	1.25	14894160	7408	3.04	2005	2025	2005	2600	1400	2000	2010.55	6.10	2878	2039	2019	2005	1985	1971	2029	1995	386	600	500	1480	5	1	77124820	1562	11.25	1.59	12	0.01	180.00	1270.00	2575	20230210	-21.36	1590	20230103	27.36	2575	-21.36	20230210	1590	27.36	20230103	2575	-21.36	20230210	1590	27.36	20230103	3.86	N	008700	500	385 억	4704166	N	N	4	N	N
26	20230828	160230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2000	9	2	0.45	480392713	239241	58.32	1991	2025	1991	2585	1394	1991	2008.13	6.02	56794	2044	2017	2003	1976	1962	2010	1969	386	594	500	1470	5	1	77124820	1542	11.11	1.57	12	0.31	180.00	1270.00	2575	20230210	-22.33	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	2575	-22.33	20230210	1590	25.79	20230103	3.85	N	008700	500	385 억	4643137	N	N	4	N	N
27	20230828	150232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	19	2	0.95	434292723	216219	52.71	1991	2025	1991	2585	1394	1991	2008.58	6.02	52345	2044	2017	2003	1976	1962	2010	1969	386	594	500	1470	5	1	77124820	1550	11.17	1.58	12	0.28	180.00	1270.00	2575	20230210	-21.94	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	2575	-21.94	20230210	1590	26.42	20230103	3.85	N	008700	500	385 억	4643137	N	N	5	N	N
28	20230828	140232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	19	2	0.95	379996703	189168	46.12	1991	2025	1991	2585	1394	1991	2008.78	6.02	39475	2044	2017	2003	1976	1962	2010	1969	386	594	500	1470	5	1	77124820	1550	11.17	1.58	12	0.25	180.00	1270.00	2575	20230210	-21.94	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	2575	-21.94	20230210	1590	26.42	20230103	3.85	N	008700	500	385 억	4643137	N	N	5	N	N
29	20230828	130235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	29	2	1.46	334229863	166457	40.58	1991	2025	1991	2585	1394	1991	2007.91	6.02	37910	2044	2017	2003	1976	1962	2010	1969	386	594	500	1470	5	1	77124820	1558	11.22	1.59	12	0.22	180.00	1270.00	2575	20230210	-21.55	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	2575	-21.55	20230210	1590	27.04	20230103	3.85	N	008700	500	385 억	4643137	N	N	5	N	N
30	20230828	120233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	24	2	1.21	318730328	158756	38.70	1991	2025	1991	2585	1394	1991	2007.67	6.02	37944	2044	2017	2003	1976	1962	2010	1969	386	594	500	1470	5	1	77124820	1554	11.19	1.59	12	0.21	180.00	1270.00	2575	20230210	-21.75	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	2575	-21.75	20230210	1590	26.73	20230103	3.85	N	008700	500	385 억	4643137	N	N	5	N	N
31	20230828	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	29	2	1.46	265119338	132086	32.20	1991	2025	1991	2585	1394	1991	2007.17	6.02	35101	2044	2017	2003	1976	1962	2010	1969	386	594	500	1470	5	1	77124820	1558	11.22	1.59	12	0.17	180.00	1270.00	2575	20230210	-21.55	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	2575	-21.55	20230210	1590	27.04	20230103	3.85	N	008700	500	385 억	4643137	N	N	5	N	N
32	20230828	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	29	2	1.46	215735043	107590	26.23	1991	2025	1991	2585	1394	1991	2005.16	6.02	32061	2044	2017	2003	1976	1962	2010	1969	386	594	500	1470	5	1	77124820	1558	11.22	1.59	12	0.14	180.00	1270.00	2575	20230210	-21.55	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	2575	-21.55	20230210	1590	27.04	20230103	3.85	N	008700	500	385 억	4643137	N	N	5	N	N
33	20230828	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1998	7	2	0.35	24538094	12323	3.00	1991	1998	1991	2585	1394	1991	1991.24	6.02	-371	2044	2017	2003	1976	1962	2010	1969	386	594	500	1470	1	1	77124820	1541	11.10	1.57	12	0.02	180.00	1270.00	2575	20230210	-22.41	1590	20230103	25.66	2575	-22.41	20230210	1590	25.66	20230103	2575	-22.41	20230210	1590	25.66	20230103	3.85	N	008700	500	385 억	4643137	N	N	5	N	N
34	20230825	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1991	-54	5	-2.64	810208122	404920	84.13	2030	2030	1989	2655	1435	2045	2000.94	6.03	5872	2095	2069	2034	2008	1973	2083	2022	386	610	500	1510	1	1	77124820	1536	11.06	1.57	12	0.53	180.00	1270.00	2575	20230210	-22.68	1590	20230103	25.22	2575	-22.68	20230210	1590	25.22	20230103	2575	-22.68	20230210	1590	25.22	20230103	3.92	N	008700	500	385 억	4647097	N	N	5	N	N
35	20230825	150232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1995	-50	5	-2.44	728571366	363941	75.62	2030	2030	1989	2655	1435	2045	2001.87	6.03	5055	2095	2069	2034	2008	1973	2083	2022	386	610	500	1510	1	1	77124820	1539	11.08	1.57	12	0.47	180.00	1270.00	2575	20230210	-22.52	1590	20230103	25.47	2575	-22.52	20230210	1590	25.47	20230103	2575	-22.52	20230210	1590	25.47	20230103	3.92	N	008700	500	385 억	4647097	N	N	12	N	N
36	20230825	140231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1997	-48	5	-2.35	593398679	296145	61.53	2030	2030	1990	2655	1435	2045	2003.72	6.03	11216	2095	2069	2034	2008	1973	2083	2022	386	610	500	1510	1	1	77124820	1540	11.09	1.57	12	0.38	180.00	1270.00	2575	20230210	-22.45	1590	20230103	25.60	2575	-22.45	20230210	1590	25.60	20230103	2575	-22.45	20230210	1590	25.60	20230103	3.92	N	008700	500	385 억	4647097	N	N	12	N	N
37	20230825	130231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2000	-45	5	-2.20	552560923	275693	57.28	2030	2030	1990	2655	1435	2045	2004.23	6.03	13970	2095	2069	2034	2008	1973	2083	2022	386	610	500	1510	5	1	77124820	1542	11.11	1.57	12	0.36	180.00	1270.00	2575	20230210	-22.33	1590	20230103	25.79	2575	-22.33	20230210	1590	25.79	20230103	2575	-22.33	20230210	1590	25.79	20230103	3.92	N	008700	500	385 억	4647097	N	N	12	N	N
38	20230825	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-40	5	-1.96	509052469	253940	52.76	2030	2030	1990	2655	1435	2045	2004.59	6.03	14689	2095	2069	2034	2008	1973	2083	2022	386	610	500	1510	5	1	77124820	1546	11.14	1.58	12	0.33	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	3.92	N	008700	500	385 억	4647097	N	N	12	N	N
39	20230825	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2005	-40	5	-1.96	285008845	141867	29.48	2030	2030	2000	2655	1435	2045	2008.94	6.03	9205	2095	2069	2034	2008	1973	2083	2022	386	610	500	1510	5	1	77124820	1546	11.14	1.58	12	0.18	180.00	1270.00	2575	20230210	-22.14	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	2575	-22.14	20230210	1590	26.10	20230103	3.92	N	008700	500	385 억	4647097	N	N	12	N	N
40	20230825	100232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	-30	5	-1.47	173817515	86421	17.96	2030	2030	2000	2655	1435	2045	2011.21	6.03	6140	2095	2069	2034	2008	1973	2083	2022	386	610	500	1510	5	1	77124820	1554	11.19	1.59	12	0.11	180.00	1270.00	2575	20230210	-21.75	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	2575	-21.75	20230210	1590	26.73	20230103	3.92	N	008700	500	385 억	4647097	N	N	12	N	N
41	20230825	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	-25	5	-1.22	42062440	20917	4.35	2030	2030	2000	2655	1435	2045	2010.59	6.03	1354	2095	2069	2034	2008	1973	2083	2022	386	610	500	1510	5	1	77124820	1558	11.22	1.59	12	0.03	180.00	1270.00	2575	20230210	-21.55	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	2575	-21.55	20230210	1590	27.04	20230103	3.92	N	008700	500	385 억	4647097	N	N	12	N	N
42	20230824	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	30	2	1.49	939003247	462500	65.97	2030	2060	1999	2615	1415	2015	2030.26	6.03	-7475	2106	2060	2019	1973	1932	2083	1996	386	600	500	1490	5	1	77124820	1577	11.36	1.61	12	0.60	180.00	1270.00	2575	20230210	-20.58	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	2575	-20.58	20230210	1590	28.62	20230103	3.90	N	008700	500	385 억	4652247	N	N	12	N	N
43	20230824	150228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	15	2	0.74	847743962	417730	59.58	2030	2060	1999	2615	1415	2015	2029.41	6.03	-6091	2106	2060	2019	1973	1932	2083	1996	386	600	500	1490	5	1	77124820	1566	11.28	1.60	12	0.54	180.00	1270.00	2575	20230210	-21.17	1590	20230103	27.67	2575	-21.17	20230210	1590	27.67	20230103	2575	-21.17	20230210	1590	27.67	20230103	3.90	N	008700	500	385 억	4652247	N	N	14	N	N
44	20230824	140229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	5	2	0.25	564858922	278728	39.75	2030	2050	1999	2615	1415	2015	2026.56	6.03	-18941	2106	2060	2019	1973	1932	2083	1996	386	600	500	1490	5	1	77124820	1558	11.22	1.59	12	0.36	180.00	1270.00	2575	20230210	-21.55	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	2575	-21.55	20230210	1590	27.04	20230103	3.90	N	008700	500	385 억	4652247	N	N	14	N	N
45	20230824	130231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	15	2	0.74	514991587	254049	36.23	2030	2050	1999	2615	1415	2015	2027.13	6.03	-16932	2106	2060	2019	1973	1932	2083	1996	386	600	500	1490	5	1	77124820	1566	11.28	1.60	12	0.33	180.00	1270.00	2575	20230210	-21.17	1590	20230103	27.67	2575	-21.17	20230210	1590	27.67	20230103	2575	-21.17	20230210	1590	27.67	20230103	3.90	N	008700	500	385 억	4652247	N	N	14	N	N
46	20230824	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	5	2	0.25	471670492	232638	33.18	2030	2050	1999	2615	1415	2015	2027.49	6.03	-15086	2106	2060	2019	1973	1932	2083	1996	386	600	500	1490	5	1	77124820	1558	11.22	1.59	12	0.30	180.00	1270.00	2575	20230210	-21.55	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	2575	-21.55	20230210	1590	27.04	20230103	3.90	N	008700	500	385 억	4652247	N	N	14	N	N
47	20230824	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	10	2	0.50	405430172	199864	28.51	2030	2050	1999	2615	1415	2015	2028.53	6.03	-15912	2106	2060	2019	1973	1932	2083	1996	386	600	500	1490	5	1	77124820	1562	11.25	1.59	12	0.26	180.00	1270.00	2575	20230210	-21.36	1590	20230103	27.36	2575	-21.36	20230210	1590	27.36	20230103	2575	-21.36	20230210	1590	27.36	20230103	3.90	N	008700	500	385 억	4652247	N	N	14	N	N
48	20230824	100230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	10	2	0.50	313144367	154213	22.00	2030	2050	1999	2615	1415	2015	2030.60	6.03	-22167	2106	2060	2019	1973	1932	2083	1996	386	600	500	1490	5	1	77124820	1562	11.25	1.59	12	0.20	180.00	1270.00	2575	20230210	-21.36	1590	20230103	27.36	2575	-21.36	20230210	1590	27.36	20230103	2575	-21.36	20230210	1590	27.36	20230103	3.90	N	008700	500	385 억	4652247	N	N	14	N	N
49	20230824	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	25	2	1.24	18611325	9163	1.31	2030	2040	2020	2615	1415	2015	2031.14	6.03	-1311	2106	2060	2019	1973	1932	2083	1996	386	600	500	1490	5	1	77124820	1573	11.33	1.61	12	0.01	180.00	1270.00	2575	20230210	-20.78	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	2575	-20.78	20230210	1590	28.30	20230103	3.90	N	008700	500	385 억	4652247	N	N	14	N	N
50	20230823	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	28	2	1.41	1396551335	692007	205.00	1982	2065	1978	2580	1391	1987	2018.12	5.99	19541	2004	1995	1988	1979	1972	2000	1984	386	593	500	1470	5	1	77124820	1554	11.19	1.59	12	0.90	180.00	1270.00	2575	20230210	-21.75	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	2575	-21.75	20230210	1590	26.73	20230103	3.90	N	008700	500	385 억	4621662	N	N	14	N	N
51	20230823	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	33	2	1.66	1292396765	640272	189.68	1982	2065	1978	2580	1391	1987	2018.51	5.99	19331	2004	1995	1988	1979	1972	2000	1984	386	593	500	1470	5	1	77124820	1558	11.22	1.59	12	0.83	180.00	1270.00	2575	20230210	-21.55	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	2575	-21.55	20230210	1590	27.04	20230103	3.90	N	008700	500	385 억	4621662	N	N	19	N	N
52	20230823	140231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	73	2	3.67	869448375	432032	127.99	1982	2065	1978	2580	1391	1987	2012.46	5.99	26486	2004	1995	1988	1979	1972	2000	1984	386	593	500	1470	5	1	77124820	1589	11.44	1.62	12	0.56	180.00	1270.00	2575	20230210	-20.00	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	2575	-20.00	20230210	1590	29.56	20230103	3.90	N	008700	500	385 억	4621662	N	N	19	N	N
53	20230823	130230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1990	3	2	0.15	327483125	164818	48.83	1982	1995	1978	2580	1391	1987	1986.94	5.99	28750	2004	1995	1988	1979	1972	2000	1984	386	593	500	1470	1	1	77124820	1535	11.06	1.57	12	0.21	180.00	1270.00	2575	20230210	-22.72	1590	20230103	25.16	2575	-22.72	20230210	1590	25.16	20230103	2575	-22.72	20230210	1590	25.16	20230103	3.90	N	008700	500	385 억	4621662	N	N	19	N	N
54	20230823	120230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1990	3	2	0.15	266779893	134262	39.77	1982	1995	1978	2580	1391	1987	1987.01	5.99	26001	2004	1995	1988	1979	1972	2000	1984	386	593	500	1470	1	1	77124820	1535	11.06	1.57	12	0.17	180.00	1270.00	2575	20230210	-22.72	1590	20230103	25.16	2575	-22.72	20230210	1590	25.16	20230103	2575	-22.72	20230210	1590	25.16	20230103	3.90	N	008700	500	385 억	4621662	N	N	19	N	N
55	20230823	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1991	4	2	0.20	235264248	118417	35.08	1982	1995	1978	2580	1391	1987	1986.74	5.99	25224	2004	1995	1988	1979	1972	2000	1984	386	593	500	1470	1	1	77124820	1536	11.06	1.57	12	0.15	180.00	1270.00	2575	20230210	-22.68	1590	20230103	25.22	2575	-22.68	20230210	1590	25.22	20230103	2575	-22.68	20230210	1590	25.22	20230103	3.90	N	008700	500	385 억	4621662	N	N	19	N	N
56	20230823	100230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1982	-5	5	-0.25	69061695	34811	10.31	1982	1995	1978	2580	1391	1987	1983.90	5.99	-9631	2004	1995	1988	1979	1972	2000	1984	386	593	500	1470	1	1	77124820	1529	11.01	1.56	12	0.05	180.00	1270.00	2575	20230210	-23.03	1590	20230103	24.65	2575	-23.03	20230210	1590	24.65	20230103	2575	-23.03	20230210	1590	24.65	20230103	3.90	N	008700	500	385 억	4621662	N	N	19	N	N
57	20230823	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1984	-3	5	-0.15	31441637	15870	4.70	1982	1989	1978	2580	1391	1987	1981.20	5.99	-8346	2004	1995	1988	1979	1972	2000	1984	386	593	500	1470	1	1	77124820	1530	11.02	1.56	12	0.02	180.00	1270.00	2575	20230210	-22.95	1590	20230103	24.78	2575	-22.95	20230210	1590	24.78	20230103	2575	-22.95	20230210	1590	24.78	20230103	3.90	N	008700	500	385 억	4621662	N	N	19	N	N
58	20230822	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1987	3	2	0.15	656316619	330465	114.32	1986	1997	1981	2575	1389	1984	1986.04	6.02	-21434	2008	1995	1985	1972	1962	2002	1979	386	591	500	1460	1	1	77124820	1532	11.04	1.56	12	0.43	180.00	1270.00	2615	20220819	-24.02	1590	20230103	24.97	2575	-22.83	20230210	1590	24.97	20230103	2575	-22.83	20230210	1590	24.97	20230103	3.95	N	008700	500	385 억	4644545	N	N	19	N	N
59	20230822	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1983	-1	5	-0.05	563155093	283506	98.07	1986	1997	1981	2575	1389	1984	1986.40	6.02	-15240	2008	1995	1985	1972	1962	2002	1979	386	591	500	1460	1	1	77124820	1529	11.02	1.56	12	0.37	180.00	1270.00	2615	20220819	-24.17	1590	20230103	24.72	2575	-22.99	20230210	1590	24.72	20230103	2575	-22.99	20230210	1590	24.72	20230103	3.95	N	008700	500	385 억	4644545	N	N	32	N	N
60	20230822	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1985	1	2	0.05	452728735	227851	78.82	1986	1997	1981	2575	1389	1984	1986.95	6.02	-5307	2008	1995	1985	1972	1962	2002	1979	386	591	500	1460	1	1	77124820	1531	11.03	1.56	12	0.30	180.00	1270.00	2615	20220819	-24.09	1590	20230103	24.84	2575	-22.91	20230210	1590	24.84	20230103	2575	-22.91	20230210	1590	24.84	20230103	3.95	N	008700	500	385 억	4644545	N	N	32	N	N
61	20230822	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1992	8	2	0.40	407922818	205303	71.02	1986	1997	1981	2575	1389	1984	1986.93	6.02	-999	2008	1995	1985	1972	1962	2002	1979	386	591	500	1460	1	1	77124820	1536	11.07	1.57	12	0.27	180.00	1270.00	2615	20220819	-23.82	1590	20230103	25.28	2575	-22.64	20230210	1590	25.28	20230103	2575	-22.64	20230210	1590	25.28	20230103	3.95	N	008700	500	385 억	4644545	N	N	32	N	N
62	20230822	120226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1993	9	2	0.45	375009438	188789	65.31	1986	1995	1981	2575	1389	1984	1986.39	6.02	-533	2008	1995	1985	1972	1962	2002	1979	386	591	500	1460	1	1	77124820	1537	11.07	1.57	12	0.24	180.00	1270.00	2615	20220819	-23.79	1590	20230103	25.35	2575	-22.60	20230210	1590	25.35	20230103	2575	-22.60	20230210	1590	25.35	20230103	3.95	N	008700	500	385 억	4644545	N	N	32	N	N
63	20230822	110227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1987	3	2	0.15	333989286	168192	58.18	1986	1995	1981	2575	1389	1984	1985.76	6.02	1875	2008	1995	1985	1972	1962	2002	1979	386	591	500	1460	1	1	77124820	1532	11.04	1.56	12	0.22	180.00	1270.00	2615	20220819	-24.02	1590	20230103	24.97	2575	-22.83	20230210	1590	24.97	20230103	2575	-22.83	20230210	1590	24.97	20230103	3.95	N	008700	500	385 억	4644545	N	N	32	N	N
64	20230822	100227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1989	5	2	0.25	297740325	149962	51.88	1986	1995	1981	2575	1389	1984	1985.44	6.02	6317	2008	1995	1985	1972	1962	2002	1979	386	591	500	1460	1	1	77124820	1534	11.05	1.57	12	0.19	180.00	1270.00	2615	20220819	-23.94	1590	20230103	25.09	2575	-22.76	20230210	1590	25.09	20230103	2575	-22.76	20230210	1590	25.09	20230103	3.95	N	008700	500	385 억	4644545	N	N	32	N	N
65	20230822	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1991	7	2	0.35	4902063	2465	0.85	1986	1995	1986	2575	1389	1984	1988.67	6.02	-37	2008	1995	1985	1972	1962	2002	1979	386	591	500	1460	1	1	77124820	1536	11.06	1.57	12	0.00	180.00	1270.00	2615	20220819	-23.86	1590	20230103	25.22	2575	-22.68	20230210	1590	25.22	20230103	2575	-22.68	20230210	1590	25.22	20230103	3.95	N	008700	500	385 억	4644545	N	N	32	N	N
66	20230821	160227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1984	17	2	0.86	555598856	279636	81.85	1975	1998	1975	2555	1377	1967	1986.87	6.13	-82471	2029	1997	1961	1929	1893	2014	1946	386	588	500	1450	1	1	77124820	1530	11.02	1.56	12	0.36	180.00	1270.00	2630	20220818	-24.56	1590	20230103	24.78	2575	-22.95	20230210	1590	24.78	20230103	2575	-22.95	20230210	1590	24.78	20230103	4.03	N	008700	500	385 억	4726714	N	N	32	N	N
67	20230821	150228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1985	18	2	0.92	483699458	243394	71.24	1975	1998	1975	2555	1377	1967	1987.32	6.13	-70947	2029	1997	1961	1929	1893	2014	1946	386	588	500	1450	1	1	77124820	1531	11.03	1.56	12	0.32	180.00	1270.00	2630	20220818	-24.52	1590	20230103	24.84	2575	-22.91	20230210	1590	24.84	20230103	2575	-22.91	20230210	1590	24.84	20230103	4.03	N	008700	500	385 억	4726714	N	N	41	N	N
68	20230821	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1986	19	2	0.97	379698330	191005	55.91	1975	1998	1975	2555	1377	1967	1987.90	6.13	-36954	2029	1997	1961	1929	1893	2014	1946	386	588	500	1450	1	1	77124820	1532	11.03	1.56	12	0.25	180.00	1270.00	2630	20220818	-24.49	1590	20230103	24.91	2575	-22.87	20230210	1590	24.91	20230103	2575	-22.87	20230210	1590	24.91	20230103	4.03	N	008700	500	385 억	4726714	N	N	41	N	N
69	20230821	130230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1985	18	2	0.92	349704951	175897	51.49	1975	1998	1975	2555	1377	1967	1988.13	6.13	-32756	2029	1997	1961	1929	1893	2014	1946	386	588	500	1450	1	1	77124820	1531	11.03	1.56	12	0.23	180.00	1270.00	2630	20220818	-24.52	1590	20230103	24.84	2575	-22.91	20230210	1590	24.84	20230103	2575	-22.91	20230210	1590	24.84	20230103	4.03	N	008700	500	385 억	4726714	N	N	41	N	N
70	20230821	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1986	19	2	0.97	319362861	160613	47.01	1975	1998	1975	2555	1377	1967	1988.41	6.13	-29834	2029	1997	1961	1929	1893	2014	1946	386	588	500	1450	1	1	77124820	1532	11.03	1.56	12	0.21	180.00	1270.00	2630	20220818	-24.49	1590	20230103	24.91	2575	-22.87	20230210	1590	24.91	20230103	2575	-22.87	20230210	1590	24.91	20230103	4.03	N	008700	500	385 억	4726714	N	N	41	N	N
71	20230821	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1986	19	2	0.97	239539657	120389	35.24	1975	1998	1975	2555	1377	1967	1989.73	6.13	-26284	2029	1997	1961	1929	1893	2014	1946	386	588	500	1450	1	1	77124820	1532	11.03	1.56	12	0.16	180.00	1270.00	2630	20220818	-24.49	1590	20230103	24.91	2575	-22.87	20230210	1590	24.91	20230103	2575	-22.87	20230210	1590	24.91	20230103	4.03	N	008700	500	385 억	4726714	N	N	41	N	N
72	20230821	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1991	24	2	1.22	153146206	76934	22.52	1975	1998	1975	2555	1377	1967	1990.64	6.13	-7622	2029	1997	1961	1929	1893	2014	1946	386	588	500	1450	1	1	77124820	1536	11.06	1.57	12	0.10	180.00	1270.00	2630	20220818	-24.30	1590	20230103	25.22	2575	-22.68	20230210	1590	25.22	20230103	2575	-22.68	20230210	1590	25.22	20230103	4.03	N	008700	500	385 억	4726714	N	N	41	N	N
73	20230821	090230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1989	22	2	1.12	7277750	3679	1.08	1975	1989	1975	2555	1377	1967	1978.37	6.13	32	2029	1997	1961	1929	1893	2014	1946	386	588	500	1450	1	1	77124820	1534	11.05	1.57	12	0.00	180.00	1270.00	2630	20220818	-24.37	1590	20230103	25.09	2575	-22.76	20230210	1590	25.09	20230103	2575	-22.76	20230210	1590	25.09	20230103	4.03	N	008700	500	385 억	4726714	N	N	41	N	N
74	20230818	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1967	-16	5	-0.81	670881623	340146	69.47	1925	1993	1925	2575	1389	1983	1972.35	6.14	-7138	2031	2007	1964	1940	1897	2019	1952	386	593	500	1460	1	1	77124820	1517	10.93	1.55	12	0.44	180.00	1270.00	2790	20220817	-29.50	1590	20230103	23.71	2575	-23.61	20230210	1590	23.71	20230103	2630	-25.21	20220818	1590	23.71	20230103	4.11	N	008700	500	385 억	4735707	N	N	41	N	N
75	20230818	150228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1970	-13	5	-0.66	634692774	321763	65.72	1925	1993	1925	2575	1389	1983	1972.55	6.14	-2650	2031	2007	1964	1940	1897	2019	1952	386	593	500	1460	1	1	77124820	1519	10.94	1.55	12	0.42	180.00	1270.00	2790	20220817	-29.39	1590	20230103	23.90	2575	-23.50	20230210	1590	23.90	20230103	2630	-25.10	20220818	1590	23.90	20230103	4.11	N	008700	500	385 억	4735707	N	N	95	N	N
76	20230818	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1984	1	2	0.05	545418026	276597	56.49	1925	1993	1925	2575	1389	1983	1971.89	6.14	4577	2031	2007	1964	1940	1897	2019	1952	386	593	500	1460	1	1	77124820	1530	11.02	1.56	12	0.36	180.00	1270.00	2790	20220817	-28.89	1590	20230103	24.78	2575	-22.95	20230210	1590	24.78	20230103	2630	-24.56	20220818	1590	24.78	20230103	4.11	N	008700	500	385 억	4735707	N	N	95	N	N
77	20230818	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1985	2	2	0.10	478412975	242838	49.60	1925	1993	1925	2575	1389	1983	1970.09	6.14	9975	2031	2007	1964	1940	1897	2019	1952	386	593	500	1460	1	1	77124820	1531	11.03	1.56	12	0.31	180.00	1270.00	2790	20220817	-28.85	1590	20230103	24.84	2575	-22.91	20230210	1590	24.84	20230103	2630	-24.52	20220818	1590	24.84	20230103	4.11	N	008700	500	385 억	4735707	N	N	95	N	N
78	20230818	120234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1984	1	2	0.05	424083881	215490	44.01	1925	1990	1925	2575	1389	1983	1968.00	6.14	14892	2031	2007	1964	1940	1897	2019	1952	386	593	500	1460	1	1	77124820	1530	11.02	1.56	12	0.28	180.00	1270.00	2790	20220817	-28.89	1590	20230103	24.78	2575	-22.95	20230210	1590	24.78	20230103	2630	-24.56	20220818	1590	24.78	20230103	4.11	N	008700	500	385 억	4735707	N	N	95	N	N
79	20230818	110226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1985	2	2	0.10	352565622	179397	36.64	1925	1990	1925	2575	1389	1983	1965.28	6.14	19499	2031	2007	1964	1940	1897	2019	1952	386	593	500	1460	1	1	77124820	1531	11.03	1.56	12	0.23	180.00	1270.00	2790	20220817	-28.85	1590	20230103	24.84	2575	-22.91	20230210	1590	24.84	20230103	2630	-24.52	20220818	1590	24.84	20230103	4.11	N	008700	500	385 억	4735707	N	N	95	N	N
80	20230818	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1977	-6	5	-0.30	187850632	96140	19.64	1925	1982	1925	2575	1389	1983	1953.92	6.14	-10455	2031	2007	1964	1940	1897	2019	1952	386	593	500	1460	1	1	77124820	1525	10.98	1.56	12	0.12	180.00	1270.00	2790	20220817	-29.14	1590	20230103	24.34	2575	-23.22	20230210	1590	24.34	20230103	2630	-24.83	20220818	1590	24.34	20230103	4.11	N	008700	500	385 억	4735707	N	N	95	N	N
81	20230818	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1940	-43	5	-2.17	56574336	29348	5.99	1925	1968	1925	2575	1389	1983	1927.69	6.14	4837	2031	2007	1964	1940	1897	2019	1952	386	593	500	1460	1	1	77124820	1496	10.78	1.53	12	0.04	180.00	1270.00	2790	20220817	-30.47	1590	20230103	22.01	2575	-24.66	20230210	1590	22.01	20230103	2630	-26.24	20220818	1590	22.01	20230103	4.11	N	008700	500	385 억	4735707	N	N	95	N	N
82	20230817	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1983	20	2	1.02	945848320	482738	67.59	1960	1988	1921	2550	1375	1963	1959.31	6.18	-32464	2031	1997	1976	1942	1921	1986	1931	386	587	500	1450	1	1	77124820	1529	11.02	1.56	12	0.63	180.00	1270.00	2820	20220816	-29.68	1590	20230103	24.72	2575	-22.99	20230210	1590	24.72	20230103	2790	-28.92	20220817	1590	24.72	20230103	4.22	N	008700	500	385 억	4765480	N	N	95	N	N
83	20230817	150230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1973	10	2	0.51	905221060	462180	64.71	1960	1988	1921	2550	1375	1963	1958.57	6.18	-28673	2031	1997	1976	1942	1921	1986	1931	386	587	500	1450	1	1	77124820	1522	10.96	1.55	12	0.60	180.00	1270.00	2820	20220816	-30.04	1590	20230103	24.09	2575	-23.38	20230210	1590	24.09	20230103	2790	-29.28	20220817	1590	24.09	20230103	4.22	N	008700	500	385 억	4765480	N	N	7	N	N
84	20230817	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1983	20	2	1.02	732834582	374829	52.48	1960	1988	1921	2550	1375	1963	1955.08	6.18	-25935	2031	1997	1976	1942	1921	1986	1931	386	587	500	1450	1	1	77124820	1529	11.02	1.56	12	0.49	180.00	1270.00	2820	20220816	-29.68	1590	20230103	24.72	2575	-22.99	20230210	1590	24.72	20230103	2790	-28.92	20220817	1590	24.72	20230103	4.22	N	008700	500	385 억	4765480	N	N	7	N	N
85	20230817	130226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1981	18	2	0.92	626955730	321356	44.99	1960	1987	1921	2550	1375	1963	1950.90	6.18	-32228	2031	1997	1976	1942	1921	1986	1931	386	587	500	1450	1	1	77124820	1528	11.01	1.56	12	0.42	180.00	1270.00	2820	20220816	-29.75	1590	20230103	24.59	2575	-23.07	20230210	1590	24.59	20230103	2790	-29.00	20220817	1590	24.59	20230103	4.22	N	008700	500	385 억	4765480	N	N	7	N	N
86	20230817	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1972	9	2	0.46	592964736	304143	42.58	1960	1987	1921	2550	1375	1963	1949.55	6.18	-28041	2031	1997	1976	1942	1921	1986	1931	386	587	500	1450	1	1	77124820	1521	10.96	1.55	12	0.39	180.00	1270.00	2820	20220816	-30.07	1590	20230103	24.03	2575	-23.42	20230210	1590	24.03	20230103	2790	-29.32	20220817	1590	24.03	20230103	4.22	N	008700	500	385 억	4765480	N	N	7	N	N
87	20230817	110228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1945	-18	5	-0.92	462029824	237535	33.26	1960	1963	1921	2550	1375	1963	1944.97	6.18	-21690	2031	1997	1976	1942	1921	1986	1931	386	587	500	1450	1	1	77124820	1500	10.81	1.53	12	0.31	180.00	1270.00	2820	20220816	-31.03	1590	20230103	22.33	2575	-24.47	20230210	1590	22.33	20230103	2790	-30.29	20220817	1590	22.33	20230103	4.22	N	008700	500	385 억	4765480	N	N	7	N	N
88	20230817	100228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1953	-10	5	-0.51	381151977	196062	27.45	1960	1963	1921	2550	1375	1963	1943.87	6.18	-15317	2031	1997	1976	1942	1921	1986	1931	386	587	500	1450	1	1	77124820	1506	10.85	1.54	12	0.25	180.00	1270.00	2820	20220816	-30.74	1590	20230103	22.83	2575	-24.16	20230210	1590	22.83	20230103	2790	-30.00	20220817	1590	22.83	20230103	4.22	N	008700	500	385 억	4765480	N	N	7	N	N
89	20230817	090227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1952	-11	5	-0.56	111223947	56827	7.96	1960	1960	1945	2550	1375	1963	1957.05	6.18	-11236	2031	1997	1976	1942	1921	1986	1931	386	587	500	1450	1	1	77124820	1505	10.84	1.54	12	0.07	180.00	1270.00	2820	20220816	-30.78	1590	20230103	22.77	2575	-24.19	20230210	1590	22.77	20230103	2790	-30.04	20220817	1590	22.77	20230103	4.22	N	008700	500	385 억	4765480	N	N	7	N	N
90	20230816	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1963	-47	5	-2.34	1397289157	710056	115.12	2010	2010	1955	2610	1410	2010	1967.77	6.32	-105453	2100	2055	2030	1985	1960	2042	1972	386	600	500	1480	1	1	77124820	1514	10.91	1.55	12	0.92	180.00	1270.00	2865	20220812	-31.48	1590	20230103	23.46	2575	-23.77	20230210	1590	23.46	20230103	2820	-30.39	20220816	1590	23.46	20230103	4.21	N	008700	500	385 억	4877234	N	N	7	N	N
91	20230816	150227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1967	-43	5	-2.14	1318482666	669949	108.62	2010	2010	1955	2610	1410	2010	1967.95	6.32	-102676	2100	2055	2030	1985	1960	2042	1972	386	600	500	1480	1	1	77124820	1517	10.93	1.55	12	0.87	180.00	1270.00	2865	20220812	-31.34	1590	20230103	23.71	2575	-23.61	20230210	1590	23.71	20230103	2820	-30.25	20220816	1590	23.71	20230103	4.21	N	008700	500	385 억	4877234	N	N	13	N	N
92	20230816	140227	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1965	-45	5	-2.24	1242146171	631172	102.33	2010	2010	1955	2610	1410	2010	1967.91	6.32	-98010	2100	2055	2030	1985	1960	2042	1972	386	600	500	1480	1	1	77124820	1516	10.92	1.55	12	0.82	180.00	1270.00	2865	20220812	-31.41	1590	20230103	23.58	2575	-23.69	20230210	1590	23.58	20230103	2820	-30.32	20220816	1590	23.58	20230103	4.21	N	008700	500	385 억	4877234	N	N	13	N	N
93	20230816	130229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1961	-49	5	-2.44	1159541074	589083	95.51	2010	2010	1955	2610	1410	2010	1968.28	6.32	-91866	2100	2055	2030	1985	1960	2042	1972	386	600	500	1480	1	1	77124820	1512	10.89	1.54	12	0.76	180.00	1270.00	2865	20220812	-31.55	1590	20230103	23.33	2575	-23.84	20230210	1590	23.33	20230103	2820	-30.46	20220816	1590	23.33	20230103	4.21	N	008700	500	385 억	4877234	N	N	13	N	N
94	20230816	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1964	-46	5	-2.29	1109230847	563422	91.35	2010	2010	1955	2610	1410	2010	1968.64	6.32	-95380	2100	2055	2030	1985	1960	2042	1972	386	600	500	1480	1	1	77124820	1515	10.91	1.55	12	0.73	180.00	1270.00	2865	20220812	-31.45	1590	20230103	23.52	2575	-23.73	20230210	1590	23.52	20230103	2820	-30.35	20220816	1590	23.52	20230103	4.21	N	008700	500	385 억	4877234	N	N	13	N	N
95	20230816	110228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1961	-49	5	-2.44	1000658242	508070	82.37	2010	2010	1955	2610	1410	2010	1969.42	6.32	-65705	2100	2055	2030	1985	1960	2042	1972	386	600	500	1480	1	1	77124820	1512	10.89	1.54	12	0.66	180.00	1270.00	2865	20220812	-31.55	1590	20230103	23.33	2575	-23.84	20230210	1590	23.33	20230103	2820	-30.46	20220816	1590	23.33	20230103	4.21	N	008700	500	385 억	4877234	N	N	13	N	N
96	20230816	100223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1959	-51	5	-2.54	824364264	418171	67.80	2010	2010	1955	2610	1410	2010	1971.23	6.32	-94042	2100	2055	2030	1985	1960	2042	1972	386	600	500	1480	1	1	77124820	1511	10.88	1.54	12	0.54	180.00	1270.00	2865	20220812	-31.62	1590	20230103	23.21	2575	-23.92	20230210	1590	23.21	20230103	2820	-30.53	20220816	1590	23.21	20230103	4.21	N	008700	500	385 억	4877234	N	N	13	N	N
97	20230816	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1989	-21	5	-1.04	70754005	35397	5.74	2010	2010	1989	2610	1410	2010	1998.41	6.32	-22295	2100	2055	2030	1985	1960	2042	1972	386	600	500	1480	1	1	77124820	1534	11.05	1.57	12	0.05	180.00	1270.00	2865	20220812	-30.58	1590	20230103	25.09	2575	-22.76	20230210	1590	25.09	20230103	2820	-29.47	20220816	1590	25.09	20230103	4.21	N	008700	500	385 억	4877234	N	N	13	N	N
98	20230814	160226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	-45	5	-2.19	1213530385	597483	50.60	2065	2075	2005	2670	1440	2055	2031.08	6.34	-14969	2145	2100	2075	2030	2005	2087	2017	386	615	500	1520	5	1	77124820	1550	11.17	1.58	12	0.77	180.00	1270.00	2870	20220811	-29.97	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	2820	-28.72	20220816	1590	26.42	20230103	4.30	N	008700	500	385 억	4886486	N	N	13	N	N
99	20230814	150225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	-40	5	-1.95	1091979735	536999	45.47	2065	2075	2010	2670	1440	2055	2033.49	6.34	-10575	2145	2100	2075	2030	2005	2087	2017	386	615	500	1520	5	1	77124820	1554	11.19	1.59	12	0.70	180.00	1270.00	2870	20220811	-29.79	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	2820	-28.55	20220816	1590	26.73	20230103	4.30	N	008700	500	385 억	4886486	N	N	20	N	N
100	20230814	140225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	-40	5	-1.95	993435005	488032	41.33	2065	2075	2010	2670	1440	2055	2035.59	6.34	-4853	2145	2100	2075	2030	2005	2087	2017	386	615	500	1520	5	1	77124820	1554	11.19	1.59	12	0.63	180.00	1270.00	2870	20220811	-29.79	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	2820	-28.55	20220816	1590	26.73	20230103	4.30	N	008700	500	385 억	4886486	N	N	20	N	N
101	20230814	130225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	-40	5	-1.95	952288330	467587	39.60	2065	2075	2010	2670	1440	2055	2036.60	6.34	-1368	2145	2100	2075	2030	2005	2087	2017	386	615	500	1520	5	1	77124820	1554	11.19	1.59	12	0.61	180.00	1270.00	2870	20220811	-29.79	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	2820	-28.55	20220816	1590	26.73	20230103	4.30	N	008700	500	385 억	4886486	N	N	20	N	N
102	20230814	120225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	-35	5	-1.70	802804710	393471	33.32	2065	2075	2015	2670	1440	2055	2040.31	6.34	-8059	2145	2100	2075	2030	2005	2087	2017	386	615	500	1520	5	1	77124820	1558	11.22	1.59	12	0.51	180.00	1270.00	2870	20220811	-29.62	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	2820	-28.37	20220816	1590	27.04	20230103	4.30	N	008700	500	385 억	4886486	N	N	20	N	N
103	20230814	110224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	-25	5	-1.22	561025930	274014	23.20	2065	2075	2025	2670	1440	2055	2047.44	6.34	718	2145	2100	2075	2030	2005	2087	2017	386	615	500	1520	5	1	77124820	1566	11.28	1.60	12	0.36	180.00	1270.00	2870	20220811	-29.27	1590	20230103	27.67	2575	-21.17	20230210	1590	27.67	20230103	2820	-28.01	20220816	1590	27.67	20230103	4.30	N	008700	500	385 억	4886486	N	N	20	N	N
104	20230814	100224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	-15	5	-0.73	378281820	184087	15.59	2065	2075	2035	2670	1440	2055	2054.91	6.34	-4323	2145	2100	2075	2030	2005	2087	2017	386	615	500	1520	5	1	77124820	1573	11.33	1.61	12	0.24	180.00	1270.00	2870	20220811	-28.92	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	2820	-27.66	20220816	1590	28.30	20230103	4.30	N	008700	500	385 억	4886486	N	N	20	N	N
105	20230814	090225	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	15	2	0.73	24726410	11952	1.01	2065	2070	2065	2670	1440	2055	2068.82	6.34	-375	2145	2100	2075	2030	2005	2087	2017	386	615	500	1520	5	1	77124820	1596	11.50	1.63	12	0.02	180.00	1270.00	2870	20220811	-27.87	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	2820	-26.60	20220816	1590	30.19	20230103	4.30	N	008700	500	385 억	4886486	N	N	20	N	N
106	20230811	160223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	-25	5	-1.20	2414920480	1162469	78.50	2060	2120	2050	2700	1460	2080	2077.54	6.35	-14493	2186	2132	2096	2042	2006	2115	2025	386	620	500	1530	5	1	77124820	1585	11.42	1.62	12	1.51	180.00	1270.00	2870	20220811	-28.40	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	2870	-28.40	20220811	1590	29.25	20230103	4.41	N	008700	500	385 억	4899333	N	N	20	N	N
107	20230811	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	-20	5	-0.96	2255091450	1084776	73.25	2060	2120	2050	2700	1460	2080	2078.85	6.35	-14047	2186	2132	2096	2042	2006	2115	2025	386	620	500	1530	5	1	77124820	1589	11.44	1.62	12	1.41	180.00	1270.00	2870	20220811	-28.22	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	2870	-28.22	20220811	1590	29.56	20230103	4.41	N	008700	500	385 억	4899333	N	N	27	N	N
108	20230811	140223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2065	-15	5	-0.72	1901063440	912907	61.65	2060	2120	2050	2700	1460	2080	2082.43	6.35	-1510	2186	2132	2096	2042	2006	2115	2025	386	620	500	1530	5	1	77124820	1593	11.47	1.63	12	1.18	180.00	1270.00	2870	20220811	-28.05	1590	20230103	29.87	2575	-19.81	20230210	1590	29.87	20230103	2870	-28.05	20220811	1590	29.87	20230103	4.41	N	008700	500	385 억	4899333	N	N	27	N	N
109	20230811	130223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	-10	5	-0.48	1596048055	765166	51.67	2060	2120	2050	2700	1460	2080	2085.88	6.35	-5767	2186	2132	2096	2042	2006	2115	2025	386	620	500	1530	5	1	77124820	1596	11.50	1.63	12	0.99	180.00	1270.00	2870	20220811	-27.87	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	2870	-27.87	20220811	1590	30.19	20230103	4.41	N	008700	500	385 억	4899333	N	N	27	N	N
110	20230811	120223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	-5	5	-0.24	1414162930	677384	45.74	2060	2120	2050	2700	1460	2080	2087.68	6.35	-12998	2186	2132	2096	2042	2006	2115	2025	386	620	500	1530	5	1	77124820	1600	11.53	1.63	12	0.88	180.00	1270.00	2870	20220811	-27.70	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	2870	-27.70	20220811	1590	30.50	20230103	4.41	N	008700	500	385 억	4899333	N	N	27	N	N
111	20230811	110221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	5	2	0.24	1240016360	593788	40.10	2060	2120	2050	2700	1460	2080	2088.31	6.35	-315	2186	2132	2096	2042	2006	2115	2025	386	620	500	1530	5	1	77124820	1608	11.58	1.64	12	0.77	180.00	1270.00	2870	20220811	-27.35	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	2870	-27.35	20220811	1590	31.13	20230103	4.41	N	008700	500	385 억	4899333	N	N	27	N	N
112	20230811	100221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	10	2	0.48	538339240	259260	17.51	2060	2095	2050	2700	1460	2080	2076.45	6.35	54504	2186	2132	2096	2042	2006	2115	2025	386	620	500	1530	5	1	77124820	1612	11.61	1.65	12	0.34	180.00	1270.00	2870	20220811	-27.18	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	2870	-27.18	20220811	1590	31.45	20230103	4.41	N	008700	500	385 억	4899333	N	N	27	N	N
113	20230811	090223	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2070	-10	5	-0.48	109766165	53162	3.59	2060	2075	2060	2700	1460	2080	2064.75	6.35	13903	2186	2132	2096	2042	2006	2115	2025	386	620	500	1530	5	1	77124820	1596	11.50	1.63	12	0.07	180.00	1270.00	2870	20220811	-27.87	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	2870	-27.87	20220811	1590	30.19	20230103	4.41	N	008700	500	385 억	4899333	N	N	27	N	N
114	20230810	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	-95	5	-4.37	2962322940	1420614	70.92	2150	2150	2060	2825	1525	2175	2084.54	6.39	-34001	2255	2215	2185	2145	2115	2200	2130	386	650	500	1600	5	1	77124820	1604	11.56	1.64	12	1.84	180.00	1270.00	2870	20220811	-27.53	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	2870	-27.53	20220811	1590	30.82	20230103	4.20	N	008700	500	385 억	4931765	N	N	27	N	N
115	20230810	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	-90	5	-4.14	2704379165	1296813	64.74	2150	2150	2060	2825	1525	2175	2084.62	6.39	-51580	2255	2215	2185	2145	2115	2200	2130	386	650	500	1600	5	1	77124820	1608	11.58	1.64	12	1.68	180.00	1270.00	2870	20220811	-27.35	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	2870	-27.35	20220811	1590	31.13	20230103	4.20	N	008700	500	385 억	4931765	N	N	306	N	N
116	20230810	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2100	-75	5	-3.45	2566079875	1230607	61.43	2150	2150	2060	2825	1525	2175	2084.39	6.39	-48070	2255	2215	2185	2145	2115	2200	2130	386	650	500	1600	5	1	77124820	1620	11.67	1.65	12	1.60	180.00	1270.00	2870	20220811	-26.83	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	2870	-26.83	20220811	1590	32.08	20230103	4.20	N	008700	500	385 억	4931765	N	N	306	N	N
117	20230810	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2075	-100	5	-4.60	2416171460	1158677	57.84	2150	2150	2060	2825	1525	2175	2084.41	6.39	-53357	2255	2215	2185	2145	2115	2200	2130	386	650	500	1600	5	1	77124820	1600	11.53	1.63	12	1.50	180.00	1270.00	2870	20220811	-27.70	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	2870	-27.70	20220811	1590	30.50	20230103	4.20	N	008700	500	385 억	4931765	N	N	306	N	N
118	20230810	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	-90	5	-4.14	2319521825	1112201	55.52	2150	2150	2060	2825	1525	2175	2084.61	6.39	-48733	2255	2215	2185	2145	2115	2200	2130	386	650	500	1600	5	1	77124820	1608	11.58	1.64	12	1.44	180.00	1270.00	2870	20220811	-27.35	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	2870	-27.35	20220811	1590	31.13	20230103	4.20	N	008700	500	385 억	4931765	N	N	306	N	N
119	20230810	110221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	-95	5	-4.37	2146891230	1029273	51.38	2150	2150	2060	2825	1525	2175	2084.85	6.39	-46236	2255	2215	2185	2145	2115	2200	2130	386	650	500	1600	5	1	77124820	1604	11.56	1.64	12	1.33	180.00	1270.00	2870	20220811	-27.53	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	2870	-27.53	20220811	1590	30.82	20230103	4.20	N	008700	500	385 억	4931765	N	N	306	N	N
120	20230810	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2080	-95	5	-4.37	1863338430	892783	44.57	2150	2150	2060	2825	1525	2175	2086.00	6.39	-58118	2255	2215	2185	2145	2115	2200	2130	386	650	500	1600	5	1	77124820	1604	11.56	1.64	12	1.16	180.00	1270.00	2870	20220811	-27.53	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	2870	-27.53	20220811	1590	30.82	20230103	4.20	N	008700	500	385 억	4931765	N	N	306	N	N
121	20230810	090221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2090	-85	5	-3.91	624205065	297023	14.83	2150	2150	2060	2825	1525	2175	2098.66	6.39	-16643	2255	2215	2185	2145	2115	2200	2130	386	650	500	1600	5	1	77124820	1612	11.61	1.65	12	0.39	180.00	1270.00	2870	20220811	-27.18	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	2870	-27.18	20220811	1590	31.45	20230103	4.20	N	008700	500	385 억	4931765	N	N	306	N	N
122	20230809	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2175	-75	5	-3.33	4285834770	1958135	51.17	2185	2225	2155	2925	1575	2250	2188.72	6.35	34781	2340	2295	2210	2165	2080	2317	2187	386	675	500	1660	5	1	77124820	1677	12.08	1.71	12	2.54	180.00	1270.00	2880	20220808	-24.48	1590	20230103	36.79	2575	-15.53	20230210	1590	36.79	20230103	2870	-24.22	20220811	1590	36.79	20230103	4.06	N	008700	500	385 억	4895047	N	N	306	N	N
123	20230809	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2175	-75	5	-3.33	3843173520	1754602	45.85	2185	2225	2155	2925	1575	2250	2190.28	6.35	24952	2340	2295	2210	2165	2080	2317	2187	386	675	500	1660	5	1	77124820	1677	12.08	1.71	12	2.28	180.00	1270.00	2880	20220808	-24.48	1590	20230103	36.79	2575	-15.53	20230210	1590	36.79	20230103	2870	-24.22	20220811	1590	36.79	20230103	4.06	N	008700	500	385 억	4895047	N	N	120	N	N
124	20230809	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2200	-50	5	-2.22	3217102985	1469064	38.39	2185	2225	2155	2925	1575	2250	2189.82	6.35	23817	2340	2295	2210	2165	2080	2317	2187	386	675	500	1660	5	1	77124820	1697	12.22	1.73	12	1.90	180.00	1270.00	2880	20220808	-23.61	1590	20230103	38.36	2575	-14.56	20230210	1590	38.36	20230103	2870	-23.34	20220811	1590	38.36	20230103	4.06	N	008700	500	385 억	4895047	N	N	120	N	N
125	20230809	130222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2195	-55	5	-2.44	2833137680	1293735	33.81	2185	2225	2155	2925	1575	2250	2189.80	6.35	32856	2340	2295	2210	2165	2080	2317	2187	386	675	500	1660	5	1	77124820	1693	12.19	1.73	12	1.68	180.00	1270.00	2880	20220808	-23.78	1590	20230103	38.05	2575	-14.76	20230210	1590	38.05	20230103	2870	-23.52	20220811	1590	38.05	20230103	4.06	N	008700	500	385 억	4895047	N	N	120	N	N
126	20230809	120222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2200	-50	5	-2.22	2574139550	1175438	30.72	2185	2225	2155	2925	1575	2250	2189.85	6.35	35228	2340	2295	2210	2165	2080	2317	2187	386	675	500	1660	5	1	77124820	1697	12.22	1.73	12	1.52	180.00	1270.00	2880	20220808	-23.61	1590	20230103	38.36	2575	-14.56	20230210	1590	38.36	20230103	2870	-23.34	20220811	1590	38.36	20230103	4.06	N	008700	500	385 억	4895047	N	N	120	N	N
127	20230809	110221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2200	-50	5	-2.22	2119814890	969198	25.33	2185	2210	2155	2925	1575	2250	2187.06	6.35	25633	2340	2295	2210	2165	2080	2317	2187	386	675	500	1660	5	1	77124820	1697	12.22	1.73	12	1.26	180.00	1270.00	2880	20220808	-23.61	1590	20230103	38.36	2575	-14.56	20230210	1590	38.36	20230103	2870	-23.34	20220811	1590	38.36	20230103	4.06	N	008700	500	385 억	4895047	N	N	120	N	N
128	20230809	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2200	-50	5	-2.22	1661630425	760233	19.87	2185	2210	2155	2925	1575	2250	2185.53	6.35	1614	2340	2295	2210	2165	2080	2317	2187	386	675	500	1660	5	1	77124820	1697	12.22	1.73	12	0.99	180.00	1270.00	2880	20220808	-23.61	1590	20230103	38.36	2575	-14.56	20230210	1590	38.36	20230103	2870	-23.34	20220811	1590	38.36	20230103	4.06	N	008700	500	385 억	4895047	N	N	120	N	N
129	20230809	090219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2160	-90	5	-4.00	488019700	224025	5.85	2185	2200	2155	2925	1575	2250	2177.82	6.35	-31046	2340	2295	2210	2165	2080	2317	2187	386	675	500	1660	5	1	77124820	1666	12.00	1.70	12	0.29	180.00	1270.00	2880	20220808	-25.00	1590	20230103	35.85	2575	-16.12	20230210	1590	35.85	20230103	2870	-24.74	20220811	1590	35.85	20230103	4.06	N	008700	500	385 억	4895047	N	N	120	N	N
130	20230808	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2250	30	2	1.35	8086912005	3678271	84.16	2235	2255	2125	2885	1555	2220	2198.28	6.53	-148233	2303	2261	2193	2151	2083	2282	2172	386	665	500	1640	5	1	77124820	1735	12.50	1.77	12	4.77	180.00	1270.00	2895	20220805	-22.28	1590	20230103	41.51	2575	-12.62	20230210	1590	41.51	20230103	2880	-21.88	20220808	1590	41.51	20230103	3.99	N	008700	500	385 억	5037129	N	N	120	N	N
131	20230808	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2225	5	2	0.23	5773417045	2646642	60.56	2235	2245	2125	2885	1555	2220	2181.41	6.53	-101772	2303	2261	2193	2151	2083	2282	2172	386	665	500	1640	5	1	77124820	1716	12.36	1.75	12	3.43	180.00	1270.00	2895	20220805	-23.14	1590	20230103	39.94	2575	-13.59	20230210	1590	39.94	20230103	2880	-22.74	20220808	1590	39.94	20230103	3.99	N	008700	500	385 억	5037129	N	N	56	N	N
132	20230808	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2175	-45	5	-2.03	4221071330	1943845	44.48	2235	2245	2125	2885	1555	2220	2171.50	6.53	-103933	2303	2261	2193	2151	2083	2282	2172	386	665	500	1640	5	1	77124820	1677	12.08	1.71	12	2.52	180.00	1270.00	2895	20220805	-24.87	1590	20230103	36.79	2575	-15.53	20230210	1590	36.79	20230103	2880	-24.48	20220808	1590	36.79	20230103	3.99	N	008700	500	385 억	5037129	N	N	56	N	N
133	20230808	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2160	-60	5	-2.70	3942100700	1815071	41.53	2235	2245	2125	2885	1555	2220	2171.87	6.53	-134689	2303	2261	2193	2151	2083	2282	2172	386	665	500	1640	5	1	77124820	1666	12.00	1.70	12	2.35	180.00	1270.00	2895	20220805	-25.39	1590	20230103	35.85	2575	-16.12	20230210	1590	35.85	20230103	2880	-25.00	20220808	1590	35.85	20230103	3.99	N	008700	500	385 억	5037129	N	N	56	N	N
134	20230808	120219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2160	-60	5	-2.70	3721340030	1712512	39.18	2235	2245	2125	2885	1555	2220	2173.03	6.53	-136595	2303	2261	2193	2151	2083	2282	2172	386	665	500	1640	5	1	77124820	1666	12.00	1.70	12	2.22	180.00	1270.00	2895	20220805	-25.39	1590	20230103	35.85	2575	-16.12	20230210	1590	35.85	20230103	2880	-25.00	20220808	1590	35.85	20230103	3.99	N	008700	500	385 억	5037129	N	N	56	N	N
135	20230808	110219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2150	-70	5	-3.15	3374270810	1551737	35.51	2235	2245	2125	2885	1555	2220	2174.51	6.53	-183001	2303	2261	2193	2151	2083	2282	2172	386	665	500	1640	5	1	77124820	1658	11.94	1.69	12	2.01	180.00	1270.00	2895	20220805	-25.73	1590	20230103	35.22	2575	-16.50	20230210	1590	35.22	20230103	2880	-25.35	20220808	1590	35.22	20230103	3.99	N	008700	500	385 억	5037129	N	N	56	N	N
136	20230808	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2160	-60	5	-2.70	2715880325	1247192	28.54	2235	2245	2125	2885	1555	2220	2177.59	6.53	-241440	2303	2261	2193	2151	2083	2282	2172	386	665	500	1640	5	1	77124820	1666	12.00	1.70	12	1.62	180.00	1270.00	2895	20220805	-25.39	1590	20230103	35.85	2575	-16.12	20230210	1590	35.85	20230103	2880	-25.00	20220808	1590	35.85	20230103	3.99	N	008700	500	385 억	5037129	N	N	56	N	N
137	20230808	090220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2225	5	2	0.23	418166325	187549	4.29	2235	2245	2215	2885	1555	2220	2229.64	6.53	-33955	2303	2261	2193	2151	2083	2282	2172	386	665	500	1640	5	1	77124820	1716	12.36	1.75	12	0.24	180.00	1270.00	2895	20220805	-23.14	1590	20230103	39.94	2575	-13.59	20230210	1590	39.94	20230103	2880	-22.74	20220808	1590	39.94	20230103	3.99	N	008700	500	385 억	5037129	N	N	56	N	N
138	20230807	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2220	80	2	3.74	9433273245	4303527	233.23	2165	2235	2125	2780	1500	2140	2192.03	6.48	42193	2213	2176	2113	2076	2013	2195	2095	386	640	500	1580	5	1	77124820	1712	12.33	1.75	12	5.58	180.00	1270.00	3020	20220804	-26.49	1590	20230103	39.62	2575	-13.79	20230210	1590	39.62	20230103	2880	-22.92	20220808	1590	39.62	20230103	3.96	N	008700	500	385 억	4997710	N	N	56	N	N
139	20230807	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2210	70	2	3.27	8280066480	3783920	205.07	2165	2230	2125	2780	1500	2140	2188.40	6.48	60057	2213	2176	2113	2076	2013	2195	2095	386	640	500	1580	5	1	77124820	1704	12.28	1.74	12	4.91	180.00	1270.00	3020	20220804	-26.82	1590	20230103	38.99	2575	-14.17	20230210	1590	38.99	20230103	2880	-23.26	20220808	1590	38.99	20230103	3.96	N	008700	500	385 억	4997710	N	N	74	N	N
140	20230807	140219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2205	65	2	3.04	6888870430	3156315	171.06	2165	2215	2125	2780	1500	2140	2182.75	6.48	21960	2213	2176	2113	2076	2013	2195	2095	386	640	500	1580	5	1	77124820	1701	12.25	1.74	12	4.09	180.00	1270.00	3020	20220804	-26.99	1590	20230103	38.68	2575	-14.37	20230210	1590	38.68	20230103	2880	-23.44	20220808	1590	38.68	20230103	3.96	N	008700	500	385 억	4997710	N	N	74	N	N
141	20230807	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2195	55	2	2.57	6237124740	2858773	154.93	2165	2215	2125	2780	1500	2140	2181.95	6.48	-8836	2213	2176	2113	2076	2013	2195	2095	386	640	500	1580	5	1	77124820	1693	12.19	1.73	12	3.71	180.00	1270.00	3020	20220804	-27.32	1590	20230103	38.05	2575	-14.76	20230210	1590	38.05	20230103	2880	-23.78	20220808	1590	38.05	20230103	3.96	N	008700	500	385 억	4997710	N	N	74	N	N
142	20230807	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2190	50	2	2.34	5946490410	2725879	147.73	2165	2215	2125	2780	1500	2140	2181.70	6.48	-26876	2213	2176	2113	2076	2013	2195	2095	386	640	500	1580	5	1	77124820	1689	12.17	1.72	12	3.53	180.00	1270.00	3020	20220804	-27.48	1590	20230103	37.74	2575	-14.95	20230210	1590	37.74	20230103	2880	-23.96	20220808	1590	37.74	20230103	3.96	N	008700	500	385 억	4997710	N	N	74	N	N
143	20230807	110216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2200	60	2	2.80	5247975705	2408435	130.53	2165	2215	2125	2780	1500	2140	2179.22	6.48	-127067	2213	2176	2113	2076	2013	2195	2095	386	640	500	1580	5	1	77124820	1697	12.22	1.73	12	3.12	180.00	1270.00	3020	20220804	-27.15	1590	20230103	38.36	2575	-14.56	20230210	1590	38.36	20230103	2880	-23.61	20220808	1590	38.36	20230103	3.96	N	008700	500	385 억	4997710	N	N	74	N	N
144	20230807	100219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2190	50	2	2.34	3801985565	1746314	94.64	2165	2215	2125	2780	1500	2140	2177.44	6.48	-123642	2213	2176	2113	2076	2013	2195	2095	386	640	500	1580	5	1	77124820	1689	12.17	1.72	12	2.26	180.00	1270.00	3020	20220804	-27.48	1590	20230103	37.74	2575	-14.95	20230210	1590	37.74	20230103	2880	-23.96	20220808	1590	37.74	20230103	3.96	N	008700	500	385 억	4997710	N	N	74	N	N
145	20230807	090218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2145	5	2	0.23	340828825	158118	8.57	2165	2165	2140	2780	1500	2140	2156.99	6.48	-68873	2213	2176	2113	2076	2013	2195	2095	386	640	500	1580	5	1	77124820	1654	11.92	1.69	12	0.21	180.00	1270.00	3020	20220804	-28.97	1590	20230103	34.91	2575	-16.70	20230210	1590	34.91	20230103	2880	-25.52	20220808	1590	34.91	20230103	3.96	N	008700	500	385 억	4997710	N	N	74	N	N
146	20230804	160217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2140	95	2	4.65	3855949350	1825461	185.46	2055	2150	2050	2655	1435	2045	2112.22	6.35	94881	2114	2079	2025	1990	1936	2097	2008	386	610	500	1510	5	1	77124820	1650	11.89	1.69	12	2.37	180.00	1270.00	3020	20220804	-29.14	1590	20230103	34.59	2575	-16.89	20230210	1590	34.59	20230103	3020	-29.14	20220804	1590	34.59	20230103	4.05	N	008700	500	385 억	4901076	N	N	74	N	N
147	20230804	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2120	75	2	3.67	3383080905	1603753	162.93	2055	2150	2050	2655	1435	2045	2109.48	6.35	44317	2114	2079	2025	1990	1936	2097	2008	386	610	500	1510	5	1	77124820	1635	11.78	1.67	12	2.08	180.00	1270.00	3020	20220804	-29.80	1590	20230103	33.33	2575	-17.67	20230210	1590	33.33	20230103	3020	-29.80	20220804	1590	33.33	20230103	4.05	N	008700	500	385 억	4901076	N	N	243	N	N
148	20230804	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2100	55	2	2.69	2860189825	1356981	137.86	2055	2150	2050	2655	1435	2045	2107.76	6.35	14291	2114	2079	2025	1990	1936	2097	2008	386	610	500	1510	5	1	77124820	1620	11.67	1.65	12	1.76	180.00	1270.00	3020	20220804	-30.46	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	3020	-30.46	20220804	1590	32.08	20230103	4.05	N	008700	500	385 억	4901076	N	N	243	N	N
149	20230804	130217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	40	2	1.96	1658927790	790694	80.33	2055	2130	2050	2655	1435	2045	2098.07	6.35	-1412	2114	2079	2025	1990	1936	2097	2008	386	610	500	1510	5	1	77124820	1608	11.58	1.64	12	1.03	180.00	1270.00	3020	20220804	-30.96	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	3020	-30.96	20220804	1590	31.13	20230103	4.05	N	008700	500	385 억	4901076	N	N	243	N	N
150	20230804	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2085	40	2	1.96	1619747825	771901	78.42	2055	2130	2050	2655	1435	2045	2098.39	6.35	333	2114	2079	2025	1990	1936	2097	2008	386	610	500	1510	5	1	77124820	1608	11.58	1.64	12	1.00	180.00	1270.00	3020	20220804	-30.96	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	3020	-30.96	20220804	1590	31.13	20230103	4.05	N	008700	500	385 억	4901076	N	N	243	N	N
151	20230804	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	60	2	2.93	1503520985	716208	72.76	2055	2130	2050	2655	1435	2045	2099.28	6.35	3149	2114	2079	2025	1990	1936	2097	2008	386	610	500	1510	5	1	77124820	1623	11.69	1.66	12	0.93	180.00	1270.00	3020	20220804	-30.30	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	3020	-30.30	20220804	1590	32.39	20230103	4.05	N	008700	500	385 억	4901076	N	N	243	N	N
152	20230804	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2105	60	2	2.93	1236483820	589075	59.85	2055	2130	2050	2655	1435	2045	2099.03	6.35	5870	2114	2079	2025	1990	1936	2097	2008	386	610	500	1510	5	1	77124820	1623	11.69	1.66	12	0.76	180.00	1270.00	3020	20220804	-30.30	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	3020	-30.30	20220804	1590	32.39	20230103	4.05	N	008700	500	385 억	4901076	N	N	243	N	N
153	20230804	090215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2060	15	2	0.73	27663800	13476	1.37	2055	2060	2050	2655	1435	2045	2052.82	6.35	-374	2114	2079	2025	1990	1936	2097	2008	386	610	500	1510	5	1	77124820	1589	11.44	1.62	12	0.02	180.00	1270.00	3020	20220804	-31.79	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	3020	-31.79	20220804	1590	29.56	20230103	4.05	N	008700	500	385 억	4901076	N	N	243	N	N
154	20230803	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	35	2	1.74	1974943759	977234	180.98	2005	2060	1971	2610	1410	2010	2020.95	6.41	-28911	2096	2052	2026	1982	1956	2040	1970	386	600	500	1480	5	1	77124820	1577	11.36	1.61	12	1.27	180.00	1270.00	3020	20220804	-32.28	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	3020	-32.28	20220804	1590	28.62	20230103	3.97	N	008700	500	385 억	4941764	N	N	243	N	N
155	20230803	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2055	45	2	2.24	1903087404	942115	174.47	2005	2060	1971	2610	1410	2010	2020.02	6.41	-40150	2096	2052	2026	1982	1956	2040	1970	386	600	500	1480	5	1	77124820	1585	11.42	1.62	12	1.22	180.00	1270.00	3020	20220804	-31.95	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	3020	-31.95	20220804	1590	29.25	20230103	3.97	N	008700	500	385 억	4941764	N	N	17	N	N
156	20230803	140214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2045	35	2	1.74	1639196444	813562	150.66	2005	2060	1971	2610	1410	2010	2014.84	6.41	-91705	2096	2052	2026	1982	1956	2040	1970	386	600	500	1480	5	1	77124820	1577	11.36	1.61	12	1.05	180.00	1270.00	3020	20220804	-32.28	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	3020	-32.28	20220804	1590	28.62	20230103	3.97	N	008700	500	385 억	4941764	N	N	17	N	N
157	20230803	130217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	5	2	0.25	1271069914	633034	117.23	2005	2045	1971	2610	1410	2010	2007.90	6.41	-165246	2096	2052	2026	1982	1956	2040	1970	386	600	500	1480	5	1	77124820	1554	11.19	1.59	12	0.82	180.00	1270.00	3020	20220804	-33.28	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	3020	-33.28	20220804	1590	26.73	20230103	3.97	N	008700	500	385 억	4941764	N	N	17	N	N
158	20230803	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	10	2	0.50	1225922859	610655	113.09	2005	2045	1971	2610	1410	2010	2007.55	6.41	-167210	2096	2052	2026	1982	1956	2040	1970	386	600	500	1480	5	1	77124820	1558	11.22	1.59	12	0.79	180.00	1270.00	3020	20220804	-33.11	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	3020	-33.11	20220804	1590	27.04	20230103	3.97	N	008700	500	385 억	4941764	N	N	17	N	N
159	20230803	110215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	5	2	0.25	1050951849	523911	97.02	2005	2045	1971	2610	1410	2010	2005.97	6.41	-164241	2096	2052	2026	1982	1956	2040	1970	386	600	500	1480	5	1	77124820	1554	11.19	1.59	12	0.68	180.00	1270.00	3020	20220804	-33.28	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	3020	-33.28	20220804	1590	26.73	20230103	3.97	N	008700	500	385 억	4941764	N	N	17	N	N
160	20230803	100214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	1998	-12	5	-0.60	425795261	214102	39.65	2005	2010	1971	2610	1410	2010	1988.75	6.41	-101263	2096	2052	2026	1982	1956	2040	1970	386	600	500	1480	1	1	77124820	1541	11.10	1.57	12	0.28	180.00	1270.00	3020	20220804	-33.84	1590	20230103	25.66	2575	-22.41	20230210	1590	25.66	20230103	3020	-33.84	20220804	1590	25.66	20230103	3.97	N	008700	500	385 억	4941764	N	N	17	N	N
161	20230803	090215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	0	3	0.00	19051540	9502	1.76	2005	2010	2000	2610	1410	2010	2005.00	6.41	-641	2096	2052	2026	1982	1956	2040	1970	386	600	500	1480	5	1	77124820	1550	11.17	1.58	12	0.01	180.00	1270.00	3020	20220804	-33.44	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	3020	-33.44	20220804	1590	26.42	20230103	3.97	N	008700	500	385 억	4941764	N	N	17	N	N
162	20230802	160215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	-30	5	-1.47	1073742385	527925	87.29	2030	2070	2000	2650	1430	2040	2033.90	6.42	-7896	2063	2051	2028	2016	1993	2057	2022	386	610	500	1500	5	1	77124820	1550	11.17	1.58	12	0.68	180.00	1270.00	3020	20220804	-33.44	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	3020	-33.44	20220804	1590	26.42	20230103	3.96	N	008700	500	385 억	4949241	N	N	17	N	N
163	20230802	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	-25	5	-1.23	1029405535	505883	83.65	2030	2070	2000	2650	1430	2040	2034.86	6.42	-9026	2063	2051	2028	2016	1993	2057	2022	386	610	500	1500	5	1	77124820	1554	11.19	1.59	12	0.66	180.00	1270.00	3020	20220804	-33.28	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	3020	-33.28	20220804	1590	26.73	20230103	3.96	N	008700	500	385 억	4949241	N	N	13	N	N
164	20230802	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2010	-30	5	-1.47	959841310	471199	77.91	2030	2070	2000	2650	1430	2040	2037.01	6.42	-8344	2063	2051	2028	2016	1993	2057	2022	386	610	500	1500	5	1	77124820	1550	11.17	1.58	12	0.61	180.00	1270.00	3020	20220804	-33.44	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	3020	-33.44	20220804	1590	26.42	20230103	3.96	N	008700	500	385 억	4949241	N	N	13	N	N
165	20230802	130215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	-15	5	-0.74	751008735	367338	60.74	2030	2070	2020	2650	1430	2040	2044.48	6.42	25295	2063	2051	2028	2016	1993	2057	2022	386	610	500	1500	5	1	77124820	1562	11.25	1.59	12	0.48	180.00	1270.00	3020	20220804	-32.95	1590	20230103	27.36	2575	-21.36	20230210	1590	27.36	20230103	3020	-32.95	20220804	1590	27.36	20230103	3.96	N	008700	500	385 억	4949241	N	N	13	N	N
166	20230802	120214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	-20	5	-0.98	683470935	333966	55.22	2030	2070	2020	2650	1430	2040	2046.55	6.42	22175	2063	2051	2028	2016	1993	2057	2022	386	610	500	1500	5	1	77124820	1558	11.22	1.59	12	0.43	180.00	1270.00	3020	20220804	-33.11	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	3020	-33.11	20220804	1590	27.04	20230103	3.96	N	008700	500	385 억	4949241	N	N	13	N	N
167	20230802	110213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2050	10	2	0.49	540450550	263580	43.58	2030	2070	2030	2650	1430	2040	2050.47	6.42	20569	2063	2051	2028	2016	1993	2057	2022	386	610	500	1500	5	1	77124820	1581	11.39	1.61	12	0.34	180.00	1270.00	3020	20220804	-32.12	1590	20230103	28.93	2575	-20.39	20230210	1590	28.93	20230103	3020	-32.12	20220804	1590	28.93	20230103	3.96	N	008700	500	385 억	4949241	N	N	13	N	N
168	20230802	100215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2065	25	2	1.23	357084380	174369	28.83	2030	2065	2030	2650	1430	2040	2047.92	6.42	32133	2063	2051	2028	2016	1993	2057	2022	386	610	500	1500	5	1	77124820	1593	11.47	1.63	12	0.23	180.00	1270.00	3020	20220804	-31.62	1590	20230103	29.87	2575	-19.81	20230210	1590	29.87	20230103	3020	-31.62	20220804	1590	29.87	20230103	3.96	N	008700	500	385 억	4949241	N	N	13	N	N
169	20230802	090215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	-5	5	-0.25	13949490	6859	1.13	2030	2040	2030	2650	1430	2040	2032.48	6.42	-656	2063	2051	2028	2016	1993	2057	2022	386	610	500	1500	5	1	77124820	1569	11.31	1.60	12	0.01	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	3.96	N	008700	500	385 억	4949241	N	N	13	N	N
170	20230801	160215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2040	30	2	1.49	1211717320	599270	144.94	2030	2040	2005	2610	1410	2010	2021.97	6.25	118170	2056	2033	2012	1989	1968	2044	2000	386	600	500	1480	5	1	77124820	1573	11.33	1.61	12	0.78	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	3.94	N	008700	500	385 억	4822062	N	N	13	N	N
171	20230801	150213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2025	15	2	0.75	1064689285	527082	127.48	2030	2035	2005	2610	1410	2010	2019.97	6.25	113708	2056	2033	2012	1989	1968	2044	2000	386	600	500	1480	5	1	77124820	1562	11.25	1.59	12	0.68	180.00	1270.00	3020	20220804	-32.95	1590	20230103	27.36	2575	-21.36	20230210	1590	27.36	20230103	3020	-32.95	20220804	1590	27.36	20230103	3.94	N	008700	500	385 억	4822062	N	N	10	N	N
172	20230801	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2015	5	2	0.25	927900005	459457	111.13	2030	2035	2005	2610	1410	2010	2019.56	6.25	81259	2056	2033	2012	1989	1968	2044	2000	386	600	500	1480	5	1	77124820	1554	11.19	1.59	12	0.60	180.00	1270.00	3020	20220804	-33.28	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	3020	-33.28	20220804	1590	26.73	20230103	3.94	N	008700	500	385 억	4822062	N	N	10	N	N
173	20230801	130214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2035	25	2	1.24	726705335	359666	86.99	2030	2035	2005	2610	1410	2010	2020.50	6.25	88092	2056	2033	2012	1989	1968	2044	2000	386	600	500	1480	5	1	77124820	1569	11.31	1.60	12	0.47	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	3.94	N	008700	500	385 억	4822062	N	N	10	N	N
174	20230801	120214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2030	20	2	1.00	657751105	325655	78.76	2030	2035	2005	2610	1410	2010	2019.78	6.25	78000	2056	2033	2012	1989	1968	2044	2000	386	600	500	1480	5	1	77124820	1566	11.28	1.60	12	0.42	180.00	1270.00	3020	20220804	-32.78	1590	20230103	27.67	2575	-21.17	20230210	1590	27.67	20230103	3020	-32.78	20220804	1590	27.67	20230103	3.94	N	008700	500	385 억	4822062	N	N	10	N	N
175	20230801	110212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	10	2	0.50	421868825	208880	50.52	2030	2035	2005	2610	1410	2010	2019.67	6.25	34046	2056	2033	2012	1989	1968	2044	2000	386	600	500	1480	5	1	77124820	1558	11.22	1.59	12	0.27	180.00	1270.00	3020	20220804	-33.11	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	3020	-33.11	20220804	1590	27.04	20230103	3.94	N	008700	500	385 억	4822062	N	N	10	N	N
176	20230801	100213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	10	2	0.50	322910765	159865	38.67	2030	2035	2005	2610	1410	2010	2019.90	6.25	33676	2056	2033	2012	1989	1968	2044	2000	386	600	500	1480	5	1	77124820	1558	11.22	1.59	12	0.21	180.00	1270.00	3020	20220804	-33.11	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	3020	-33.11	20220804	1590	27.04	20230103	3.94	N	008700	500	385 억	4822062	N	N	10	N	N
177	20230801	090212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	2020	10	2	0.50	26866850	13255	3.21	2030	2035	2015	2610	1410	2010	2026.92	6.25	-3069	2056	2033	2012	1989	1968	2044	2000	386	600	500	1480	5	1	77124820	1558	11.22	1.59	12	0.02	180.00	1270.00	3020	20220804	-33.11	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	3020	-33.11	20220804	1590	27.04	20230103	3.94	N	008700	500	385 억	4822062	N	N	10	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History