KissMeData/011230/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20230831	160257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6220	-70	5	-1.11	866278760	139479	93.62	6290	6350	6110	8170	4410	6290	6210.80	6.99	2226	6570	6430	6330	6190	6090	6500	6260	121	1880	1000	3890	10	1	12102700	753	-11.23	5.73	12	1.15	-554.00	1086.00	13850	20230504	-55.09	2510	20230314	147.81	13850	-55.09	20230504	2510	147.81	20230314	13850	-55.09	20230504	2510	147.81	20230314	0.14	N	011230	1000	121 억	845509	N	N	0	N	00	N
3	20230831	150334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6180	-110	5	-1.75	826812240	133095	89.33	6290	6350	6110	8170	4410	6290	6212.18	6.99	593	6570	6430	6330	6190	6090	6500	6260	121	1880	1000	3890	10	1	12102700	748	-11.16	5.69	12	1.10	-554.00	1086.00	13850	20230504	-55.38	2510	20230314	146.22	13850	-55.38	20230504	2510	146.22	20230314	13850	-55.38	20230504	2510	146.22	20230314	0.14	N	011230	1000	121 억	845509	N	N	0	N	00	N
4	20230831	140347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6160	-130	5	-2.07	683043940	109886	73.75	6290	6350	6110	8170	4410	6290	6215.92	6.99	-1771	6570	6430	6330	6190	6090	6500	6260	121	1880	1000	3890	10	1	12102700	746	-11.12	5.67	12	0.91	-554.00	1086.00	13850	20230504	-55.52	2510	20230314	145.42	13850	-55.52	20230504	2510	145.42	20230314	13850	-55.52	20230504	2510	145.42	20230314	0.14	N	011230	1000	121 억	845509	N	N	0	N	00	N
5	20230831	130340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6180	-110	5	-1.75	556665300	89301	59.94	6290	6350	6130	8170	4410	6290	6233.57	6.99	579	6570	6430	6330	6190	6090	6500	6260	121	1880	1000	3890	10	1	12102700	748	-11.16	5.69	12	0.74	-554.00	1086.00	13850	20230504	-55.38	2510	20230314	146.22	13850	-55.38	20230504	2510	146.22	20230314	13850	-55.38	20230504	2510	146.22	20230314	0.14	N	011230	1000	121 억	845509	N	N	0	N	00	N
6	20230831	120343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6220	-70	5	-1.11	414071070	66174	44.41	6290	6350	6160	8170	4410	6290	6257.30	6.99	5116	6570	6430	6330	6190	6090	6500	6260	121	1880	1000	3890	10	1	12102700	753	-11.23	5.73	12	0.55	-554.00	1086.00	13850	20230504	-55.09	2510	20230314	147.81	13850	-55.09	20230504	2510	147.81	20230314	13850	-55.09	20230504	2510	147.81	20230314	0.14	N	011230	1000	121 억	845509	N	N	0	N	00	N
7	20230831	110458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6220	-70	5	-1.11	323521020	51547	34.60	6290	6350	6220	8170	4410	6290	6276.23	6.99	6547	6570	6430	6330	6190	6090	6500	6260	121	1880	1000	3890	10	1	12102700	753	-11.23	5.73	12	0.43	-554.00	1086.00	13850	20230504	-55.09	2510	20230314	147.81	13850	-55.09	20230504	2510	147.81	20230314	13850	-55.09	20230504	2510	147.81	20230314	0.14	N	011230	1000	121 억	845509	N	N	0	N	00	N
8	20230831	100408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6310	20	2	0.32	186660760	29674	19.92	6290	6350	6230	8170	4410	6290	6290.38	6.99	2306	6570	6430	6330	6190	6090	6500	6260	121	1880	1000	3890	10	1	12102700	764	-11.39	5.81	12	0.25	-554.00	1086.00	13850	20230504	-54.44	2510	20230314	151.39	13850	-54.44	20230504	2510	151.39	20230314	13850	-54.44	20230504	2510	151.39	20230314	0.14	N	011230	1000	121 억	845509	N	N	0	N	00	N
9	20230831	090317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6250	-40	5	-0.64	45970050	7330	4.92	6290	6350	6240	8170	4410	6290	6271.44	6.99	911	6570	6430	6330	6190	6090	6500	6260	121	1880	1000	3890	10	1	12102700	756	-11.28	5.76	12	0.06	-554.00	1086.00	13850	20230504	-54.87	2510	20230314	149.00	13850	-54.87	20230504	2510	149.00	20230314	13850	-54.87	20230504	2510	149.00	20230314	0.14	N	011230	1000	121 억	845509	N	N	0	N	00	N
10	20230830	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6290	10	2	0.16	935548370	147817	93.55	6280	6470	6230	8160	4400	6280	6329.17	6.87	14982	6540	6410	6280	6150	6020	6345	6085	121	1880	1000	3890	10	1	12102700	761	-11.35	5.79	12	1.22	-554.00	1086.00	13850	20230504	-54.58	2510	20230314	150.60	13850	-54.58	20230504	2510	150.60	20230314	13850	-54.58	20230504	2510	150.60	20230314	0.13	N	011230	1000	121 억	831547	N	N	0	N	00	N
11	20230830	150326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6300	20	2	0.32	865519340	136698	86.51	6280	6470	6230	8160	4400	6280	6331.62	6.87	18252	6540	6410	6280	6150	6020	6345	6085	121	1880	1000	3890	10	1	12102700	762	-11.37	5.80	12	1.13	-554.00	1086.00	13850	20230504	-54.51	2510	20230314	151.00	13850	-54.51	20230504	2510	151.00	20230314	13850	-54.51	20230504	2510	151.00	20230314	0.13	N	011230	1000	121 억	831547	N	N	0	N	00	N
12	20230830	140347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6300	20	2	0.32	631730400	99371	62.89	6280	6470	6270	8160	4400	6280	6357.29	6.87	10315	6540	6410	6280	6150	6020	6345	6085	121	1880	1000	3890	10	1	12102700	762	-11.37	5.80	12	0.82	-554.00	1086.00	13850	20230504	-54.51	2510	20230314	151.00	13850	-54.51	20230504	2510	151.00	20230314	13850	-54.51	20230504	2510	151.00	20230314	0.13	N	011230	1000	121 억	831547	N	N	0	N	00	N
13	20230830	130333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6380	100	2	1.59	551580970	86696	54.87	6280	6470	6270	8160	4400	6280	6362.24	6.87	8664	6540	6410	6280	6150	6020	6345	6085	121	1880	1000	3890	10	1	12102700	772	-11.52	5.87	12	0.72	-554.00	1086.00	13850	20230504	-53.94	2510	20230314	154.18	13850	-53.94	20230504	2510	154.18	20230314	13850	-53.94	20230504	2510	154.18	20230314	0.13	N	011230	1000	121 억	831547	N	N	0	N	00	N
14	20230830	120340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6350	70	2	1.11	504098890	79216	50.13	6280	6470	6270	8160	4400	6280	6363.60	6.87	7330	6540	6410	6280	6150	6020	6345	6085	121	1880	1000	3890	10	1	12102700	769	-11.46	5.85	12	0.65	-554.00	1086.00	13850	20230504	-54.15	2510	20230314	152.99	13850	-54.15	20230504	2510	152.99	20230314	13850	-54.15	20230504	2510	152.99	20230314	0.13	N	011230	1000	121 억	831547	N	N	0	N	00	N
15	20230830	110448	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6340	60	2	0.96	468914480	73681	46.63	6280	6470	6270	8160	4400	6280	6364.12	6.87	8533	6540	6410	6280	6150	6020	6345	6085	121	1880	1000	3890	10	1	12102700	767	-11.44	5.84	12	0.61	-554.00	1086.00	13850	20230504	-54.22	2510	20230314	152.59	13850	-54.22	20230504	2510	152.59	20230314	13850	-54.22	20230504	2510	152.59	20230314	0.13	N	011230	1000	121 억	831547	N	N	0	N	00	N
16	20230830	100358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6400	120	2	1.91	329457290	51771	32.76	6280	6470	6270	8160	4400	6280	6363.74	6.87	12935	6540	6410	6280	6150	6020	6345	6085	121	1880	1000	3890	10	1	12102700	775	-11.55	5.89	12	0.43	-554.00	1086.00	13850	20230504	-53.79	2510	20230314	154.98	13850	-53.79	20230504	2510	154.98	20230314	13850	-53.79	20230504	2510	154.98	20230314	0.13	N	011230	1000	121 억	831547	N	N	0	N	00	N
17	20230830	090313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6330	50	2	0.80	45681190	7243	4.58	6280	6340	6270	8160	4400	6280	6306.94	6.87	2359	6540	6410	6280	6150	6020	6345	6085	121	1880	1000	3890	10	1	12102700	766	-11.43	5.83	12	0.06	-554.00	1086.00	13850	20230504	-54.30	2510	20230314	152.19	13850	-54.30	20230504	2510	152.19	20230314	13850	-54.30	20230504	2510	152.19	20230314	0.13	N	011230	1000	121 억	831547	N	N	0	N	00	N
18	20230829	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6280	-10	5	-0.16	991036800	157410	72.03	6340	6410	6150	8170	4410	6290	6295.92	6.79	7292	6543	6416	6253	6126	5963	6480	6190	121	1880	1000	3890	10	1	12102700	760	-11.34	5.78	12	1.30	-554.00	1086.00	13850	20230504	-54.66	2510	20230314	150.20	13850	-54.66	20230504	2510	150.20	20230314	13850	-54.66	20230504	2510	150.20	20230314	0.13	N	011230	1000	121 억	821174	N	N	0	N	00	N
19	20230829	150329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6280	-10	5	-0.16	951947110	151185	69.19	6340	6410	6150	8170	4410	6290	6296.57	6.79	7897	6543	6416	6253	6126	5963	6480	6190	121	1880	1000	3890	10	1	12102700	760	-11.34	5.78	12	1.25	-554.00	1086.00	13850	20230504	-54.66	2510	20230314	150.20	13850	-54.66	20230504	2510	150.20	20230314	13850	-54.66	20230504	2510	150.20	20230314	0.13	N	011230	1000	121 억	821174	N	N	0	N	00	N
20	20230829	140350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6290	0	3	0.00	897720970	142562	65.24	6340	6410	6150	8170	4410	6290	6297.06	6.79	8142	6543	6416	6253	6126	5963	6480	6190	121	1880	1000	3890	10	1	12102700	761	-11.35	5.79	12	1.18	-554.00	1086.00	13850	20230504	-54.58	2510	20230314	150.60	13850	-54.58	20230504	2510	150.60	20230314	13850	-54.58	20230504	2510	150.60	20230314	0.13	N	011230	1000	121 억	821174	N	N	0	N	00	N
21	20230829	130337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6370	80	2	1.27	789690440	125397	57.38	6340	6410	6150	8170	4410	6290	6297.52	6.79	9256	6543	6416	6253	6126	5963	6480	6190	121	1880	1000	3890	10	1	12102700	771	-11.50	5.87	12	1.04	-554.00	1086.00	13850	20230504	-54.01	2510	20230314	153.78	13850	-54.01	20230504	2510	153.78	20230314	13850	-54.01	20230504	2510	153.78	20230314	0.13	N	011230	1000	121 억	821174	N	N	0	N	00	N
22	20230829	120345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6370	80	2	1.27	689334610	109611	50.16	6340	6410	6150	8170	4410	6290	6288.92	6.79	16178	6543	6416	6253	6126	5963	6480	6190	121	1880	1000	3890	10	1	12102700	771	-11.50	5.87	12	0.91	-554.00	1086.00	13850	20230504	-54.01	2510	20230314	153.78	13850	-54.01	20230504	2510	153.78	20230314	13850	-54.01	20230504	2510	153.78	20230314	0.13	N	011230	1000	121 억	821174	N	N	0	N	00	N
23	20230829	110536	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6360	70	2	1.11	556885490	88833	40.65	6340	6360	6150	8170	4410	6290	6268.90	6.79	19075	6543	6416	6253	6126	5963	6480	6190	121	1880	1000	3890	10	1	12102700	770	-11.48	5.86	12	0.73	-554.00	1086.00	13850	20230504	-54.08	2510	20230314	153.39	13850	-54.08	20230504	2510	153.39	20230314	13850	-54.08	20230504	2510	153.39	20230314	0.13	N	011230	1000	121 억	821174	N	N	0	N	00	N
24	20230829	100406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6290	0	3	0.00	391856180	62676	28.68	6340	6340	6150	8170	4410	6290	6252.09	6.79	15122	6543	6416	6253	6126	5963	6480	6190	121	1880	1000	3890	10	1	12102700	761	-11.35	5.79	12	0.52	-554.00	1086.00	13850	20230504	-54.58	2510	20230314	150.60	13850	-54.58	20230504	2510	150.60	20230314	13850	-54.58	20230504	2510	150.60	20230314	0.13	N	011230	1000	121 억	821174	N	N	0	N	00	N
25	20230829	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6200	-90	5	-1.43	73303410	11708	5.36	6340	6340	6190	8170	4410	6290	6260.97	6.79	-5764	6543	6416	6253	6126	5963	6480	6190	121	1880	1000	3890	10	1	12102700	750	-11.19	5.71	12	0.10	-554.00	1086.00	13850	20230504	-55.23	2510	20230314	147.01	13850	-55.23	20230504	2510	147.01	20230314	13850	-55.23	20230504	2510	147.01	20230314	0.13	N	011230	1000	121 억	821174	N	N	0	N	00	N
26	20230828	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6290	210	2	3.45	1364211880	217839	126.41	6110	6380	6090	7900	4260	6080	6262.44	6.07	84095	6286	6182	6106	6002	5926	6235	6055	121	1820	1000	3760	10	1	12102700	761	-11.35	5.79	12	1.80	-554.00	1086.00	13850	20230504	-54.58	2510	20230314	150.60	13850	-54.58	20230504	2510	150.60	20230314	13850	-54.58	20230504	2510	150.60	20230314	0.12	N	011230	1000	121 억	734351	N	N	0	N	00	N
27	20230828	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6260	180	2	2.96	1302124110	207949	120.67	6110	6380	6090	7900	4260	6080	6261.75	6.07	82519	6286	6182	6106	6002	5926	6235	6055	121	1820	1000	3760	10	1	12102700	758	-11.30	5.76	12	1.72	-554.00	1086.00	13850	20230504	-54.80	2510	20230314	149.40	13850	-54.80	20230504	2510	149.40	20230314	13850	-54.80	20230504	2510	149.40	20230314	0.12	N	011230	1000	121 억	734351	N	N	0	N	00	N
28	20230828	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6270	190	2	3.12	1202668020	192128	111.49	6110	6380	6090	7900	4260	6080	6259.72	6.07	80466	6286	6182	6106	6002	5926	6235	6055	121	1820	1000	3760	10	1	12102700	759	-11.32	5.77	12	1.59	-554.00	1086.00	13850	20230504	-54.73	2510	20230314	149.80	13850	-54.73	20230504	2510	149.80	20230314	13850	-54.73	20230504	2510	149.80	20230314	0.12	N	011230	1000	121 억	734351	N	N	0	N	00	N
29	20230828	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6330	250	2	4.11	1078979580	172506	100.10	6110	6380	6090	7900	4260	6080	6254.74	6.07	73652	6286	6182	6106	6002	5926	6235	6055	121	1820	1000	3760	10	1	12102700	766	-11.43	5.83	12	1.43	-554.00	1086.00	13850	20230504	-54.30	2510	20230314	152.19	13850	-54.30	20230504	2510	152.19	20230314	13850	-54.30	20230504	2510	152.19	20230314	0.12	N	011230	1000	121 억	734351	N	N	0	N	00	N
30	20230828	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6340	260	2	4.28	860715320	138134	80.16	6110	6350	6090	7900	4260	6080	6231.02	6.07	65768	6286	6182	6106	6002	5926	6235	6055	121	1820	1000	3760	10	1	12102700	767	-11.44	5.84	12	1.14	-554.00	1086.00	13850	20230504	-54.22	2510	20230314	152.59	13850	-54.22	20230504	2510	152.59	20230314	13850	-54.22	20230504	2510	152.59	20230314	0.12	N	011230	1000	121 억	734351	N	N	0	N	00	N
31	20230828	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6290	210	2	3.45	645994950	104083	60.40	6110	6350	6090	7900	4260	6080	6206.54	6.07	48191	6286	6182	6106	6002	5926	6235	6055	121	1820	1000	3760	10	1	12102700	761	-11.35	5.79	12	0.86	-554.00	1086.00	13850	20230504	-54.58	2510	20230314	150.60	13850	-54.58	20230504	2510	150.60	20230314	13850	-54.58	20230504	2510	150.60	20230314	0.12	N	011230	1000	121 억	734351	N	N	0	N	00	N
32	20230828	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6200	120	2	1.97	320206680	52024	30.19	6110	6220	6090	7900	4260	6080	6154.98	6.07	30826	6286	6182	6106	6002	5926	6235	6055	121	1820	1000	3760	10	1	12102700	750	-11.19	5.71	12	0.43	-554.00	1086.00	13850	20230504	-55.23	2510	20230314	147.01	13850	-55.23	20230504	2510	147.01	20230314	13850	-55.23	20230504	2510	147.01	20230314	0.12	N	011230	1000	121 억	734351	N	N	0	N	00	N
33	20230828	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6090	10	2	0.16	24053930	3933	2.28	6110	6150	6090	7900	4260	6080	6115.92	6.07	-256	6286	6182	6106	6002	5926	6235	6055	121	1820	1000	3760	10	1	12102700	737	-10.99	5.61	12	0.03	-554.00	1086.00	13850	20230504	-56.03	2510	20230314	142.63	13850	-56.03	20230504	2510	142.63	20230314	13850	-56.03	20230504	2510	142.63	20230314	0.12	N	011230	1000	121 억	734351	N	N	0	N	00	N
34	20230825	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6080	-130	5	-2.09	1048911040	171670	84.87	6050	6210	6030	8070	4350	6210	6110.06	6.41	-41586	6350	6280	6170	6100	5990	6315	6135	121	1860	1000	3850	10	1	12102700	736	-10.97	5.60	12	1.42	-554.00	1086.00	13850	20230504	-56.10	2510	20230314	142.23	13850	-56.10	20230504	2510	142.23	20230314	13850	-56.10	20230504	2510	142.23	20230314	0.12	N	011230	1000	121 억	775933	N	N	0	N	00	N
35	20230825	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6070	-140	5	-2.25	991268210	162211	80.20	6050	6210	6030	8070	4350	6210	6110.98	6.41	-38390	6350	6280	6170	6100	5990	6315	6135	121	1860	1000	3850	10	1	12102700	735	-10.96	5.59	12	1.34	-554.00	1086.00	13850	20230504	-56.17	2510	20230314	141.83	13850	-56.17	20230504	2510	141.83	20230314	13850	-56.17	20230504	2510	141.83	20230314	0.12	N	011230	1000	121 억	775933	N	N	0	N	00	N
36	20230825	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6080	-130	5	-2.09	925194000	151340	74.82	6050	6210	6030	8070	4350	6210	6113.35	6.41	-37106	6350	6280	6170	6100	5990	6315	6135	121	1860	1000	3850	10	1	12102700	736	-10.97	5.60	12	1.25	-554.00	1086.00	13850	20230504	-56.10	2510	20230314	142.23	13850	-56.10	20230504	2510	142.23	20230314	13850	-56.10	20230504	2510	142.23	20230314	0.12	N	011230	1000	121 억	775933	N	N	0	N	00	N
37	20230825	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6100	-110	5	-1.77	886226370	144937	71.66	6050	6210	6030	8070	4350	6210	6114.56	6.41	-37114	6350	6280	6170	6100	5990	6315	6135	121	1860	1000	3850	10	1	12102700	738	-11.01	5.62	12	1.20	-554.00	1086.00	13850	20230504	-55.96	2510	20230314	143.03	13850	-55.96	20230504	2510	143.03	20230314	13850	-55.96	20230504	2510	143.03	20230314	0.12	N	011230	1000	121 억	775933	N	N	0	N	00	N
38	20230825	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6110	-100	5	-1.61	801175620	130962	64.75	6050	6210	6030	8070	4350	6210	6117.62	6.41	-36409	6350	6280	6170	6100	5990	6315	6135	121	1860	1000	3850	10	1	12102700	739	-11.03	5.63	12	1.08	-554.00	1086.00	13850	20230504	-55.88	2510	20230314	143.43	13850	-55.88	20230504	2510	143.43	20230314	13850	-55.88	20230504	2510	143.43	20230314	0.12	N	011230	1000	121 억	775933	N	N	0	N	00	N
39	20230825	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6100	-110	5	-1.77	671019760	109695	54.23	6050	6210	6030	8070	4350	6210	6117.14	6.41	-48136	6350	6280	6170	6100	5990	6315	6135	121	1860	1000	3850	10	1	12102700	738	-11.01	5.62	12	0.91	-554.00	1086.00	13850	20230504	-55.96	2510	20230314	143.03	13850	-55.96	20230504	2510	143.03	20230314	13850	-55.96	20230504	2510	143.03	20230314	0.12	N	011230	1000	121 억	775933	N	N	0	N	00	N
40	20230825	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6170	-40	5	-0.64	259755700	42472	21.00	6050	6210	6030	8070	4350	6210	6115.93	6.41	2151	6350	6280	6170	6100	5990	6315	6135	121	1860	1000	3850	10	1	12102700	747	-11.14	5.68	12	0.35	-554.00	1086.00	13850	20230504	-55.45	2510	20230314	145.82	13850	-55.45	20230504	2510	145.82	20230314	13850	-55.45	20230504	2510	145.82	20230314	0.12	N	011230	1000	121 억	775933	N	N	0	N	00	N
41	20230825	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6060	-150	5	-2.42	63167480	10417	5.15	6050	6130	6030	8070	4350	6210	6063.88	6.41	2568	6350	6280	6170	6100	5990	6315	6135	121	1860	1000	3850	10	1	12102700	733	-10.94	5.58	12	0.09	-554.00	1086.00	13850	20230504	-56.25	2510	20230314	141.43	13850	-56.25	20230504	2510	141.43	20230314	13850	-56.25	20230504	2510	141.43	20230314	0.12	N	011230	1000	121 억	775933	N	N	0	N	00	N
42	20230824	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6210	160	2	2.64	1248528670	202094	86.00	6060	6240	6060	7860	4240	6050	6177.91	5.70	85051	6296	6172	6096	5972	5896	6235	6035	121	1810	1000	3750	10	1	12102700	752	-11.21	5.72	12	1.67	-554.00	1086.00	13850	20230504	-55.16	2510	20230314	147.41	13850	-55.16	20230504	2510	147.41	20230314	13850	-55.16	20230504	2510	147.41	20230314	0.12	N	011230	1000	121 억	689656	N	N	0	N	00	N
43	20230824	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6200	150	2	2.48	1182795440	191489	81.49	6060	6240	6060	7860	4240	6050	6176.83	5.70	83861	6296	6172	6096	5972	5896	6235	6035	121	1810	1000	3750	10	1	12102700	750	-11.19	5.71	12	1.58	-554.00	1086.00	13850	20230504	-55.23	2510	20230314	147.01	13850	-55.23	20230504	2510	147.01	20230314	13850	-55.23	20230504	2510	147.01	20230314	0.12	N	011230	1000	121 억	689656	N	N	0	N	00	N
44	20230824	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6190	140	2	2.31	1067359130	172849	73.56	6060	6240	6060	7860	4240	6050	6175.10	5.70	78624	6296	6172	6096	5972	5896	6235	6035	121	1810	1000	3750	10	1	12102700	749	-11.17	5.70	12	1.43	-554.00	1086.00	13850	20230504	-55.31	2510	20230314	146.61	13850	-55.31	20230504	2510	146.61	20230314	13850	-55.31	20230504	2510	146.61	20230314	0.12	N	011230	1000	121 억	689656	N	N	0	N	00	N
45	20230824	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6210	160	2	2.64	1009086180	163452	69.56	6060	6240	6060	7860	4240	6050	6173.59	5.70	73219	6296	6172	6096	5972	5896	6235	6035	121	1810	1000	3750	10	1	12102700	752	-11.21	5.72	12	1.35	-554.00	1086.00	13850	20230504	-55.16	2510	20230314	147.41	13850	-55.16	20230504	2510	147.41	20230314	13850	-55.16	20230504	2510	147.41	20230314	0.12	N	011230	1000	121 억	689656	N	N	0	N	00	N
46	20230824	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6170	120	2	1.98	832793920	134962	57.44	6060	6240	6060	7860	4240	6050	6170.58	5.70	58582	6296	6172	6096	5972	5896	6235	6035	121	1810	1000	3750	10	1	12102700	747	-11.14	5.68	12	1.12	-554.00	1086.00	13850	20230504	-55.45	2510	20230314	145.82	13850	-55.45	20230504	2510	145.82	20230314	13850	-55.45	20230504	2510	145.82	20230314	0.12	N	011230	1000	121 억	689656	N	N	0	N	00	N
47	20230824	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6190	140	2	2.31	647830340	105154	44.75	6060	6230	6060	7860	4240	6050	6160.78	5.70	47592	6296	6172	6096	5972	5896	6235	6035	121	1810	1000	3750	10	1	12102700	749	-11.17	5.70	12	0.87	-554.00	1086.00	13850	20230504	-55.31	2510	20230314	146.61	13850	-55.31	20230504	2510	146.61	20230314	13850	-55.31	20230504	2510	146.61	20230314	0.12	N	011230	1000	121 억	689656	N	N	0	N	00	N
48	20230824	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6140	90	2	1.49	529908480	85960	36.58	6060	6230	6060	7860	4240	6050	6164.59	5.70	38628	6296	6172	6096	5972	5896	6235	6035	121	1810	1000	3750	10	1	12102700	743	-11.08	5.65	12	0.71	-554.00	1086.00	13850	20230504	-55.67	2510	20230314	144.62	13850	-55.67	20230504	2510	144.62	20230314	13850	-55.67	20230504	2510	144.62	20230314	0.12	N	011230	1000	121 억	689656	N	N	0	N	00	N
49	20230824	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6180	130	2	2.15	64913680	10578	4.50	6060	6210	6060	7860	4240	6050	6136.67	5.70	5492	6296	6172	6096	5972	5896	6235	6035	121	1810	1000	3750	10	1	12102700	748	-11.16	5.69	12	0.09	-554.00	1086.00	13850	20230504	-55.38	2510	20230314	146.22	13850	-55.38	20230504	2510	146.22	20230314	13850	-55.38	20230504	2510	146.22	20230314	0.12	N	011230	1000	121 억	689656	N	N	0	N	00	N
50	20230823	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6050	-10	5	-0.17	1427142190	233526	76.42	6020	6220	6020	7870	4250	6060	6111.41	5.38	38711	6706	6382	6206	5882	5706	6295	5795	121	1810	1000	3750	10	1	12102700	732	-10.92	5.57	12	1.93	-554.00	1086.00	13850	20230504	-56.32	2510	20230314	141.04	13850	-56.32	20230504	2510	141.04	20230314	13850	-56.32	20230504	2510	141.04	20230314	0.04	N	011230	1000	121 억	650981	N	N	0	N	00	N
51	20230823	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6060	0	3	0.00	1336379700	218510	71.50	6020	6220	6020	7870	4250	6060	6115.87	5.38	38496	6706	6382	6206	5882	5706	6295	5795	121	1810	1000	3750	10	1	12102700	733	-10.94	5.58	12	1.81	-554.00	1086.00	13850	20230504	-56.25	2510	20230314	141.43	13850	-56.25	20230504	2510	141.43	20230314	13850	-56.25	20230504	2510	141.43	20230314	0.04	N	011230	1000	121 억	650981	N	N	0	N	00	N
52	20230823	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6070	10	2	0.17	1095030600	178671	58.47	6020	6220	6020	7870	4250	6060	6128.75	5.38	38733	6706	6382	6206	5882	5706	6295	5795	121	1810	1000	3750	10	1	12102700	735	-10.96	5.59	12	1.48	-554.00	1086.00	13850	20230504	-56.17	2510	20230314	141.83	13850	-56.17	20230504	2510	141.83	20230314	13850	-56.17	20230504	2510	141.83	20230314	0.04	N	011230	1000	121 억	650981	N	N	0	N	00	N
53	20230823	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6110	50	2	0.83	979355260	159650	52.24	6020	6220	6020	7870	4250	6060	6134.39	5.38	40007	6706	6382	6206	5882	5706	6295	5795	121	1810	1000	3750	10	1	12102700	739	-11.03	5.63	12	1.32	-554.00	1086.00	13850	20230504	-55.88	2510	20230314	143.43	13850	-55.88	20230504	2510	143.43	20230314	13850	-55.88	20230504	2510	143.43	20230314	0.04	N	011230	1000	121 억	650981	N	N	0	N	00	N
54	20230823	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6150	90	2	1.49	849959940	138600	45.35	6020	6220	6020	7870	4250	6060	6132.47	5.38	33460	6706	6382	6206	5882	5706	6295	5795	121	1810	1000	3750	10	1	12102700	744	-11.10	5.66	12	1.15	-554.00	1086.00	13850	20230504	-55.60	2510	20230314	145.02	13850	-55.60	20230504	2510	145.02	20230314	13850	-55.60	20230504	2510	145.02	20230314	0.04	N	011230	1000	121 억	650981	N	N	0	N	00	N
55	20230823	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6110	50	2	0.83	704985930	114891	37.60	6020	6220	6020	7870	4250	6060	6136.13	5.38	31701	6706	6382	6206	5882	5706	6295	5795	121	1810	1000	3750	10	1	12102700	739	-11.03	5.63	12	0.95	-554.00	1086.00	13850	20230504	-55.88	2510	20230314	143.43	13850	-55.88	20230504	2510	143.43	20230314	13850	-55.88	20230504	2510	143.43	20230314	0.04	N	011230	1000	121 억	650981	N	N	0	N	00	N
56	20230823	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6170	110	2	1.82	395944360	64812	21.21	6020	6190	6020	7870	4250	6060	6109.12	5.38	17795	6706	6382	6206	5882	5706	6295	5795	121	1810	1000	3750	10	1	12102700	747	-11.14	5.68	12	0.54	-554.00	1086.00	13850	20230504	-55.45	2510	20230314	145.82	13850	-55.45	20230504	2510	145.82	20230314	13850	-55.45	20230504	2510	145.82	20230314	0.04	N	011230	1000	121 억	650981	N	N	0	N	00	N
57	20230823	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6050	-10	5	-0.17	18844180	3120	1.02	6020	6060	6020	7870	4250	6060	6039.80	5.38	666	6706	6382	6206	5882	5706	6295	5795	121	1810	1000	3750	10	1	12102700	732	-10.92	5.57	12	0.03	-554.00	1086.00	13850	20230504	-56.32	2510	20230314	141.04	13850	-56.32	20230504	2510	141.04	20230314	13850	-56.32	20230504	2510	141.04	20230314	0.04	N	011230	1000	121 억	650981	N	N	0	N	00	N
58	20230822	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6060	-290	5	-4.57	1879338930	304092	74.69	6400	6530	6030	8250	4450	6350	6180.17	5.44	-4873	6856	6602	6326	6072	5796	6730	6200	121	1900	1000	3930	10	1	12102700	733	-10.94	5.58	12	2.51	-554.00	1086.00	13850	20230504	-56.25	2510	20230314	141.43	13850	-56.25	20230504	2510	141.43	20230314	13850	-56.25	20230504	2510	141.43	20230314	0.04	N	011230	1000	121 억	658082	N	N	0	N	00	N
59	20230822	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6100	-250	5	-3.94	1578108430	254491	62.51	6400	6530	6060	8250	4450	6350	6201.04	5.44	-12570	6856	6602	6326	6072	5796	6730	6200	121	1900	1000	3930	10	1	12102700	738	-11.01	5.62	12	2.10	-554.00	1086.00	13850	20230504	-55.96	2510	20230314	143.03	13850	-55.96	20230504	2510	143.03	20230314	13850	-55.96	20230504	2510	143.03	20230314	0.04	N	011230	1000	121 억	658082	N	N	0	N	00	N
60	20230822	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6130	-220	5	-3.46	1375357610	221347	54.37	6400	6530	6060	8250	4450	6350	6213.58	5.44	-9069	6856	6602	6326	6072	5796	6730	6200	121	1900	1000	3930	10	1	12102700	742	-11.06	5.64	12	1.83	-554.00	1086.00	13850	20230504	-55.74	2510	20230314	144.22	13850	-55.74	20230504	2510	144.22	20230314	13850	-55.74	20230504	2510	144.22	20230314	0.04	N	011230	1000	121 억	658082	N	N	0	N	00	N
61	20230822	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6150	-200	5	-3.15	1307436810	210282	51.65	6400	6530	6060	8250	4450	6350	6217.54	5.44	-7019	6856	6602	6326	6072	5796	6730	6200	121	1900	1000	3930	10	1	12102700	744	-11.10	5.66	12	1.74	-554.00	1086.00	13850	20230504	-55.60	2510	20230314	145.02	13850	-55.60	20230504	2510	145.02	20230314	13850	-55.60	20230504	2510	145.02	20230314	0.04	N	011230	1000	121 억	658082	N	N	0	N	00	N
62	20230822	120244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6170	-180	5	-2.83	1163402470	186870	45.90	6400	6530	6060	8250	4450	6350	6225.73	5.44	-8013	6856	6602	6326	6072	5796	6730	6200	121	1900	1000	3930	10	1	12102700	747	-11.14	5.68	12	1.54	-554.00	1086.00	13850	20230504	-55.45	2510	20230314	145.82	13850	-55.45	20230504	2510	145.82	20230314	13850	-55.45	20230504	2510	145.82	20230314	0.04	N	011230	1000	121 억	658082	N	N	0	N	00	N
63	20230822	110246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6170	-180	5	-2.83	1035527810	166089	40.79	6400	6530	6060	8250	4450	6350	6234.78	5.44	-11012	6856	6602	6326	6072	5796	6730	6200	121	1900	1000	3930	10	1	12102700	747	-11.14	5.68	12	1.37	-554.00	1086.00	13850	20230504	-55.45	2510	20230314	145.82	13850	-55.45	20230504	2510	145.82	20230314	13850	-55.45	20230504	2510	145.82	20230314	0.04	N	011230	1000	121 억	658082	N	N	0	N	00	N
64	20230822	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6180	-170	5	-2.68	821245240	131381	32.27	6400	6530	6060	8250	4450	6350	6250.87	5.44	-15856	6856	6602	6326	6072	5796	6730	6200	121	1900	1000	3930	10	1	12102700	748	-11.16	5.69	12	1.09	-554.00	1086.00	13850	20230504	-55.38	2510	20230314	146.22	13850	-55.38	20230504	2510	146.22	20230314	13850	-55.38	20230504	2510	146.22	20230314	0.04	N	011230	1000	121 억	658082	N	N	0	N	00	N
65	20230822	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6510	160	2	2.52	92455770	14339	3.52	6400	6530	6400	8250	4450	6350	6447.85	5.44	4061	6856	6602	6326	6072	5796	6730	6200	121	1900	1000	3930	10	1	12102700	788	-11.75	5.99	12	0.12	-554.00	1086.00	13850	20230504	-53.00	2510	20230314	159.36	13850	-53.00	20230504	2510	159.36	20230314	13850	-53.00	20230504	2510	159.36	20230314	0.04	N	011230	1000	121 억	658082	N	N	0	N	00	N
66	20230821	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6350	90	2	1.44	2582502600	405056	71.96	6300	6580	6050	8130	4390	6260	6375.73	5.37	1735	6993	6626	6303	5936	5613	6810	6120	121	1870	1000	3880	10	1	12102700	769	-11.46	5.85	12	3.35	-554.00	1086.00	13850	20230504	-54.15	2510	20230314	152.99	13850	-54.15	20230504	2510	152.99	20230314	13850	-54.15	20230504	2510	152.99	20230314	0.04	N	011230	1000	121 억	650372	N	N	0	N	00	N
67	20230821	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6360	100	2	1.60	2380457100	373344	66.32	6300	6580	6050	8130	4390	6260	6376.10	5.37	-1131	6993	6626	6303	5936	5613	6810	6120	121	1870	1000	3880	10	1	12102700	770	-11.48	5.86	12	3.08	-554.00	1086.00	13850	20230504	-54.08	2510	20230314	153.39	13850	-54.08	20230504	2510	153.39	20230314	13850	-54.08	20230504	2510	153.39	20230314	0.04	N	011230	1000	121 억	650372	N	N	0	N	00	N
68	20230821	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6350	90	2	1.44	2233859760	350241	62.22	6300	6580	6050	8130	4390	6260	6378.13	5.37	-10188	6993	6626	6303	5936	5613	6810	6120	121	1870	1000	3880	10	1	12102700	769	-11.46	5.85	12	2.89	-554.00	1086.00	13850	20230504	-54.15	2510	20230314	152.99	13850	-54.15	20230504	2510	152.99	20230314	13850	-54.15	20230504	2510	152.99	20230314	0.04	N	011230	1000	121 억	650372	N	N	0	N	00	N
69	20230821	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6290	30	2	0.48	2094363180	328170	58.30	6300	6580	6050	8130	4390	6260	6382.02	5.37	-9010	6993	6626	6303	5936	5613	6810	6120	121	1870	1000	3880	10	1	12102700	761	-11.35	5.79	12	2.71	-554.00	1086.00	13850	20230504	-54.58	2510	20230314	150.60	13850	-54.58	20230504	2510	150.60	20230314	13850	-54.58	20230504	2510	150.60	20230314	0.04	N	011230	1000	121 억	650372	N	N	0	N	00	N
70	20230821	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6220	-40	5	-0.64	2028622310	317656	56.43	6300	6580	6050	8130	4390	6260	6386.30	5.37	-12117	6993	6626	6303	5936	5613	6810	6120	121	1870	1000	3880	10	1	12102700	753	-11.23	5.73	12	2.62	-554.00	1086.00	13850	20230504	-55.09	2510	20230314	147.81	13850	-55.09	20230504	2510	147.81	20230314	13850	-55.09	20230504	2510	147.81	20230314	0.04	N	011230	1000	121 억	650372	N	N	0	N	00	N
71	20230821	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6320	60	2	0.96	1742403690	271858	48.30	6300	6580	6050	8130	4390	6260	6409.35	5.37	-10537	6993	6626	6303	5936	5613	6810	6120	121	1870	1000	3880	10	1	12102700	765	-11.41	5.82	12	2.25	-554.00	1086.00	13850	20230504	-54.37	2510	20230314	151.79	13850	-54.37	20230504	2510	151.79	20230314	13850	-54.37	20230504	2510	151.79	20230314	0.04	N	011230	1000	121 억	650372	N	N	0	N	00	N
72	20230821	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6430	170	2	2.72	1439371460	224106	39.81	6300	6580	6050	8130	4390	6260	6422.87	5.37	-17040	6993	6626	6303	5936	5613	6810	6120	121	1870	1000	3880	10	1	12102700	778	-11.61	5.92	12	1.85	-554.00	1086.00	13850	20230504	-53.57	2510	20230314	156.18	13850	-53.57	20230504	2510	156.18	20230314	13850	-53.57	20230504	2510	156.18	20230314	0.04	N	011230	1000	121 억	650372	N	N	0	N	00	N
73	20230821	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6210	-50	5	-0.80	77830430	12447	2.21	6300	6320	6150	8130	4390	6260	6252.83	5.37	-4776	6993	6626	6303	5936	5613	6810	6120	121	1870	1000	3880	10	1	12102700	752	-11.21	5.72	12	0.10	-554.00	1086.00	13850	20230504	-55.16	2510	20230314	147.41	13850	-55.16	20230504	2510	147.41	20230314	13850	-55.16	20230504	2510	147.41	20230314	0.04	N	011230	1000	121 억	650372	N	N	0	N	00	N
74	20230818	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6260	30	2	0.48	3517560780	558291	188.37	6070	6670	5980	8090	4370	6230	6300.70	5.21	22520	6563	6396	6173	6006	5783	6480	6090	121	1860	1000	3860	10	1	12102700	758	-11.30	5.76	12	4.61	-554.00	1086.00	13850	20230504	-54.80	2510	20230314	149.40	13850	-54.80	20230504	2510	149.40	20230314	13850	-54.80	20230504	2510	149.40	20230314	0.06	N	011230	1000	121 억	631065	N	N	0	N	00	N
75	20230818	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6270	40	2	0.64	3399165020	539410	182.00	6070	6670	5980	8090	4370	6230	6301.67	5.21	21560	6563	6396	6173	6006	5783	6480	6090	121	1860	1000	3860	10	1	12102700	759	-11.32	5.77	12	4.46	-554.00	1086.00	13850	20230504	-54.73	2510	20230314	149.80	13850	-54.73	20230504	2510	149.80	20230314	13850	-54.73	20230504	2510	149.80	20230314	0.06	N	011230	1000	121 억	631065	N	N	0	N	00	N
76	20230818	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6270	40	2	0.64	3177418540	503870	170.01	6070	6670	5980	8090	4370	6230	6306.06	5.21	6225	6563	6396	6173	6006	5783	6480	6090	121	1860	1000	3860	10	1	12102700	759	-11.32	5.77	12	4.16	-554.00	1086.00	13850	20230504	-54.73	2510	20230314	149.80	13850	-54.73	20230504	2510	149.80	20230314	13850	-54.73	20230504	2510	149.80	20230314	0.06	N	011230	1000	121 억	631065	N	N	0	N	00	N
77	20230818	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6320	90	2	1.44	2752741550	436431	147.26	6070	6670	5980	8090	4370	6230	6307.43	5.21	2654	6563	6396	6173	6006	5783	6480	6090	121	1860	1000	3860	10	1	12102700	765	-11.41	5.82	12	3.61	-554.00	1086.00	13850	20230504	-54.37	2510	20230314	151.79	13850	-54.37	20230504	2510	151.79	20230314	13850	-54.37	20230504	2510	151.79	20230314	0.06	N	011230	1000	121 억	631065	N	N	0	N	00	N
78	20230818	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6250	20	2	0.32	1317339660	214101	72.24	6070	6360	5980	8090	4370	6230	6152.80	5.21	28335	6563	6396	6173	6006	5783	6480	6090	121	1860	1000	3860	10	1	12102700	756	-11.28	5.76	12	1.77	-554.00	1086.00	13850	20230504	-54.87	2510	20230314	149.00	13850	-54.87	20230504	2510	149.00	20230314	13850	-54.87	20230504	2510	149.00	20230314	0.06	N	011230	1000	121 억	631065	N	N	0	N	00	N
79	20230818	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6210	-20	5	-0.32	881167060	144677	48.82	6070	6340	5980	8090	4370	6230	6090.35	5.21	12275	6563	6396	6173	6006	5783	6480	6090	121	1860	1000	3860	10	1	12102700	752	-11.21	5.72	12	1.20	-554.00	1086.00	13850	20230504	-55.16	2510	20230314	147.41	13850	-55.16	20230504	2510	147.41	20230314	13850	-55.16	20230504	2510	147.41	20230314	0.06	N	011230	1000	121 억	631065	N	N	0	N	00	N
80	20230818	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6000	-230	5	-3.69	460153730	76522	25.82	6070	6100	5980	8090	4370	6230	6012.67	5.21	12764	6563	6396	6173	6006	5783	6480	6090	121	1860	1000	3860	10	1	12102700	726	-10.83	5.52	12	0.63	-554.00	1086.00	13850	20230504	-56.68	2510	20230314	139.04	13850	-56.68	20230504	2510	139.04	20230314	13850	-56.68	20230504	2510	139.04	20230314	0.06	N	011230	1000	121 억	631065	N	N	0	N	00	N
81	20230818	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6030	-200	5	-3.21	65680040	10900	3.68	6070	6100	5980	8090	4370	6230	6021.09	5.21	-3962	6563	6396	6173	6006	5783	6480	6090	121	1860	1000	3860	10	1	12102700	730	-10.88	5.55	12	0.09	-554.00	1086.00	13850	20230504	-56.46	2510	20230314	140.24	13850	-56.46	20230504	2510	140.24	20230314	13850	-56.46	20230504	2510	140.24	20230314	0.06	N	011230	1000	121 억	631065	N	N	0	N	00	N
82	20230817	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6230	80	2	1.30	1801758110	293347	63.17	6210	6340	5950	7990	4310	6150	6142.07	4.72	54060	6716	6432	6286	6002	5856	6360	5930	121	1840	1000	3810	10	1	12102700	754	-11.25	5.74	12	2.42	-554.00	1086.00	13850	20230504	-55.02	2510	20230314	148.21	13850	-55.02	20230504	2510	148.21	20230314	13850	-55.02	20230504	2510	148.21	20230314	0.03	N	011230	1000	121 억	571214	N	N	1	N	00	N
83	20230817	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6240	90	2	1.46	1740541340	283501	61.05	6210	6340	5950	7990	4310	6150	6139.45	4.72	53385	6716	6432	6286	6002	5856	6360	5930	121	1840	1000	3810	10	1	12102700	755	-11.26	5.75	12	2.34	-554.00	1086.00	13850	20230504	-54.95	2510	20230314	148.61	13850	-54.95	20230504	2510	148.61	20230314	13850	-54.95	20230504	2510	148.61	20230314	0.03	N	011230	1000	121 억	571214	N	N	1	N	00	N
84	20230817	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6270	120	2	1.95	1642438300	267746	57.66	6210	6340	5950	7990	4310	6150	6134.31	4.72	49513	6716	6432	6286	6002	5856	6360	5930	121	1840	1000	3810	10	1	12102700	759	-11.32	5.77	12	2.21	-554.00	1086.00	13850	20230504	-54.73	2510	20230314	149.80	13850	-54.73	20230504	2510	149.80	20230314	13850	-54.73	20230504	2510	149.80	20230314	0.03	N	011230	1000	121 억	571214	N	N	1	N	00	N
85	20230817	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6240	90	2	1.46	1388108800	227260	48.94	6210	6300	5950	7990	4310	6150	6108.01	4.72	56887	6716	6432	6286	6002	5856	6360	5930	121	1840	1000	3810	10	1	12102700	755	-11.26	5.75	12	1.88	-554.00	1086.00	13850	20230504	-54.95	2510	20230314	148.61	13850	-54.95	20230504	2510	148.61	20230314	13850	-54.95	20230504	2510	148.61	20230314	0.03	N	011230	1000	121 억	571214	N	N	1	N	00	N
86	20230817	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6200	50	2	0.81	1191175670	195656	42.14	6210	6300	5950	7990	4310	6150	6088.10	4.72	53923	6716	6432	6286	6002	5856	6360	5930	121	1840	1000	3810	10	1	12102700	750	-11.19	5.71	12	1.62	-554.00	1086.00	13850	20230504	-55.23	2510	20230314	147.01	13850	-55.23	20230504	2510	147.01	20230314	13850	-55.23	20230504	2510	147.01	20230314	0.03	N	011230	1000	121 억	571214	N	N	1	N	00	N
87	20230817	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6170	20	2	0.33	1009016190	166159	35.78	6210	6300	5950	7990	4310	6150	6072.57	4.72	46122	6716	6432	6286	6002	5856	6360	5930	121	1840	1000	3810	10	1	12102700	747	-11.14	5.68	12	1.37	-554.00	1086.00	13850	20230504	-55.45	2510	20230314	145.82	13850	-55.45	20230504	2510	145.82	20230314	13850	-55.45	20230504	2510	145.82	20230314	0.03	N	011230	1000	121 억	571214	N	N	1	N	00	N
88	20230817	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6070	-80	5	-1.30	697176000	115094	24.79	6210	6300	5950	7990	4310	6150	6057.41	4.72	45722	6716	6432	6286	6002	5856	6360	5930	121	1840	1000	3810	10	1	12102700	735	-10.96	5.59	12	0.95	-554.00	1086.00	13850	20230504	-56.17	2510	20230314	141.83	13850	-56.17	20230504	2510	141.83	20230314	13850	-56.17	20230504	2510	141.83	20230314	0.03	N	011230	1000	121 억	571214	N	N	1	N	00	N
89	20230817	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6140	-10	5	-0.16	70395810	11354	2.45	6210	6300	6140	7990	4310	6150	6200.31	4.72	-3837	6716	6432	6286	6002	5856	6360	5930	121	1840	1000	3810	10	1	12102700	743	-11.08	5.65	12	0.09	-554.00	1086.00	13850	20230504	-55.67	2510	20230314	144.62	13850	-55.67	20230504	2510	144.62	20230314	13850	-55.67	20230504	2510	144.62	20230314	0.03	N	011230	1000	121 억	571214	N	N	1	N	00	N
90	20230816	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6150	-490	5	-7.38	2897806130	460966	49.27	6570	6570	6140	8630	4650	6640	6286.56	4.62	9925	7620	7130	6780	6290	5940	6955	6115	121	1990	1000	4110	10	1	12102700	744	-11.10	5.66	12	3.81	-554.00	1086.00	13850	20230504	-55.60	2510	20230314	145.02	13850	-55.60	20230504	2510	145.02	20230314	13850	-55.60	20230504	2510	145.02	20230314	0.03	N	011230	1000	121 억	559497	N	N	1	N	00	N
91	20230816	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6160	-480	5	-7.23	2747229480	436523	46.66	6570	6570	6150	8630	4650	6640	6293.44	4.62	6869	7620	7130	6780	6290	5940	6955	6115	121	1990	1000	4110	10	1	12102700	746	-11.12	5.67	12	3.61	-554.00	1086.00	13850	20230504	-55.52	2510	20230314	145.42	13850	-55.52	20230504	2510	145.42	20230314	13850	-55.52	20230504	2510	145.42	20230314	0.03	N	011230	1000	121 억	559497	N	N	2	N	00	N
92	20230816	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6200	-440	5	-6.63	2613577890	414842	44.34	6570	6570	6150	8630	4650	6640	6300.18	4.62	7655	7620	7130	6780	6290	5940	6955	6115	121	1990	1000	4110	10	1	12102700	750	-11.19	5.71	12	3.43	-554.00	1086.00	13850	20230504	-55.23	2510	20230314	147.01	13850	-55.23	20230504	2510	147.01	20230314	13850	-55.23	20230504	2510	147.01	20230314	0.03	N	011230	1000	121 억	559497	N	N	2	N	00	N
93	20230816	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6310	-330	5	-4.97	1898808190	301423	32.22	6570	6570	6150	8630	4650	6640	6299.48	4.62	10713	7620	7130	6780	6290	5940	6955	6115	121	1990	1000	4110	10	1	12102700	764	-11.39	5.81	12	2.49	-554.00	1086.00	13850	20230504	-54.44	2510	20230314	151.39	13850	-54.44	20230504	2510	151.39	20230314	13850	-54.44	20230504	2510	151.39	20230314	0.03	N	011230	1000	121 억	559497	N	N	2	N	00	N
94	20230816	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6160	-480	5	-7.23	1628982960	258153	27.60	6570	6570	6150	8630	4650	6640	6310.14	4.62	-4311	7620	7130	6780	6290	5940	6955	6115	121	1990	1000	4110	10	1	12102700	746	-11.12	5.67	12	2.13	-554.00	1086.00	13850	20230504	-55.52	2510	20230314	145.42	13850	-55.52	20230504	2510	145.42	20230314	13850	-55.52	20230504	2510	145.42	20230314	0.03	N	011230	1000	121 억	559497	N	N	2	N	00	N
95	20230816	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6290	-350	5	-5.27	1142372550	180112	19.25	6570	6570	6260	8630	4650	6640	6342.57	4.62	2818	7620	7130	6780	6290	5940	6955	6115	121	1990	1000	4110	10	1	12102700	761	-11.35	5.79	12	1.49	-554.00	1086.00	13850	20230504	-54.58	2510	20230314	150.60	13850	-54.58	20230504	2510	150.60	20230314	13850	-54.58	20230504	2510	150.60	20230314	0.03	N	011230	1000	121 억	559497	N	N	2	N	00	N
96	20230816	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6300	-340	5	-5.12	826355770	129894	13.88	6570	6570	6270	8630	4650	6640	6361.77	4.62	-9947	7620	7130	6780	6290	5940	6955	6115	121	1990	1000	4110	10	1	12102700	762	-11.37	5.80	12	1.07	-554.00	1086.00	13850	20230504	-54.51	2510	20230314	151.00	13850	-54.51	20230504	2510	151.00	20230314	13850	-54.51	20230504	2510	151.00	20230314	0.03	N	011230	1000	121 억	559497	N	N	2	N	00	N
97	20230816	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6400	-240	5	-3.61	136641700	21082	2.25	6570	6570	6390	8630	4650	6640	6481.43	4.62	-7164	7620	7130	6780	6290	5940	6955	6115	121	1990	1000	4110	10	1	12102700	775	-11.55	5.89	12	0.17	-554.00	1086.00	13850	20230504	-53.79	2510	20230314	154.98	13850	-53.79	20230504	2510	154.98	20230314	13850	-53.79	20230504	2510	154.98	20230314	0.03	N	011230	1000	121 억	559497	N	N	2	N	00	N
98	20230814	160243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6640	-80	5	-1.19	6365882350	930728	279.72	6650	7270	6430	8730	4710	6720	6840.18	5.28	-79111	7006	6862	6706	6562	6406	6935	6635	121	2010	1000	4160	10	1	12102700	804	-11.99	6.11	12	7.69	-554.00	1086.00	13850	20230504	-52.06	2510	20230314	164.54	13850	-52.06	20230504	2510	164.54	20230314	13850	-52.06	20230504	2510	164.54	20230314	0.03	N	011230	1000	121 억	638554	N	N	2	N	00	N
99	20230814	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6680	-40	5	-0.60	6210882030	907426	272.72	6650	7270	6430	8730	4710	6720	6844.72	5.28	-75592	7006	6862	6706	6562	6406	6935	6635	121	2010	1000	4160	10	1	12102700	808	-12.06	6.15	12	7.50	-554.00	1086.00	13850	20230504	-51.77	2510	20230314	166.14	13850	-51.77	20230504	2510	166.14	20230314	13850	-51.77	20230504	2510	166.14	20230314	0.03	N	011230	1000	121 억	638554	N	N	3	N	00	N
100	20230814	140244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6710	-10	5	-0.15	5942477810	866933	260.55	6650	7270	6430	8730	4710	6720	6854.84	5.28	-77629	7006	6862	6706	6562	6406	6935	6635	121	2010	1000	4160	10	1	12102700	812	-12.11	6.18	12	7.16	-554.00	1086.00	13850	20230504	-51.55	2510	20230314	167.33	13850	-51.55	20230504	2510	167.33	20230314	13850	-51.55	20230504	2510	167.33	20230314	0.03	N	011230	1000	121 억	638554	N	N	3	N	00	N
101	20230814	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6600	-120	5	-1.79	5456204490	794609	238.81	6650	7270	6430	8730	4710	6720	6866.81	5.28	-63880	7006	6862	6706	6562	6406	6935	6635	121	2010	1000	4160	10	1	12102700	799	-11.91	6.08	12	6.57	-554.00	1086.00	13850	20230504	-52.35	2510	20230314	162.95	13850	-52.35	20230504	2510	162.95	20230314	13850	-52.35	20230504	2510	162.95	20230314	0.03	N	011230	1000	121 억	638554	N	N	3	N	00	N
102	20230814	120242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6600	-120	5	-1.79	5224487440	759441	228.24	6650	7270	6430	8730	4710	6720	6879.71	5.28	-68247	7006	6862	6706	6562	6406	6935	6635	121	2010	1000	4160	10	1	12102700	799	-11.91	6.08	12	6.27	-554.00	1086.00	13850	20230504	-52.35	2510	20230314	162.95	13850	-52.35	20230504	2510	162.95	20230314	13850	-52.35	20230504	2510	162.95	20230314	0.03	N	011230	1000	121 억	638554	N	N	3	N	00	N
103	20230814	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6780	60	2	0.89	4567287110	661090	198.68	6650	7270	6430	8730	4710	6720	6909.16	5.28	-65566	7006	6862	6706	6562	6406	6935	6635	121	2010	1000	4160	10	1	12102700	821	-12.24	6.24	12	5.46	-554.00	1086.00	13850	20230504	-51.05	2510	20230314	170.12	13850	-51.05	20230504	2510	170.12	20230314	13850	-51.05	20230504	2510	170.12	20230314	0.03	N	011230	1000	121 억	638554	N	N	3	N	00	N
104	20230814	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6500	-220	5	-3.27	706109040	108534	32.62	6650	6720	6430	8730	4710	6720	6502.79	5.28	-8451	7006	6862	6706	6562	6406	6935	6635	121	2010	1000	4160	10	1	12102700	787	-11.73	5.99	12	0.90	-554.00	1086.00	13850	20230504	-53.07	2510	20230314	158.96	13850	-53.07	20230504	2510	158.96	20230314	13850	-53.07	20230504	2510	158.96	20230314	0.03	N	011230	1000	121 억	638554	N	N	3	N	00	N
105	20230814	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6620	-100	5	-1.49	62938320	9456	2.84	6650	6720	6620	8730	4710	6720	6643.42	5.28	-37	7006	6862	6706	6562	6406	6935	6635	121	2010	1000	4160	10	1	12102700	801	-11.95	6.10	12	0.08	-554.00	1086.00	13850	20230504	-52.20	2510	20230314	163.75	13850	-52.20	20230504	2510	163.75	20230314	13850	-52.20	20230504	2510	163.75	20230314	0.03	N	011230	1000	121 억	638554	N	N	3	N	00	N
106	20230811	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6720	150	2	2.28	2218456690	329325	90.10	6570	6850	6550	8540	4600	6570	6736.38	4.59	81947	7076	6822	6686	6432	6296	6755	6365	121	1970	1000	4070	10	1	12102700	813	-12.13	6.19	12	2.72	-554.00	1086.00	13850	20230504	-51.48	2510	20230314	167.73	13850	-51.48	20230504	2510	167.73	20230314	13850	-51.48	20230504	2510	167.73	20230314	0.04	N	011230	1000	121 억	556002	N	N	3	N	00	N
107	20230811	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6690	120	2	1.83	2143144110	318089	87.02	6570	6850	6550	8540	4600	6570	6737.56	4.59	84060	7076	6822	6686	6432	6296	6755	6365	121	1970	1000	4070	10	1	12102700	810	-12.08	6.16	12	2.63	-554.00	1086.00	13850	20230504	-51.70	2510	20230314	166.53	13850	-51.70	20230504	2510	166.53	20230314	13850	-51.70	20230504	2510	166.53	20230314	0.04	N	011230	1000	121 억	556002	N	N	4	N	00	N
108	20230811	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6700	130	2	1.98	1972028300	292477	80.02	6570	6850	6550	8540	4600	6570	6742.51	4.59	75621	7076	6822	6686	6432	6296	6755	6365	121	1970	1000	4070	10	1	12102700	811	-12.09	6.17	12	2.42	-554.00	1086.00	13850	20230504	-51.62	2510	20230314	166.93	13850	-51.62	20230504	2510	166.93	20230314	13850	-51.62	20230504	2510	166.93	20230314	0.04	N	011230	1000	121 억	556002	N	N	4	N	00	N
109	20230811	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6770	200	2	3.04	1702179360	252560	69.10	6570	6850	6550	8540	4600	6570	6739.70	4.59	76699	7076	6822	6686	6432	6296	6755	6365	121	1970	1000	4070	10	1	12102700	819	-12.22	6.23	12	2.09	-554.00	1086.00	13850	20230504	-51.12	2510	20230314	169.72	13850	-51.12	20230504	2510	169.72	20230314	13850	-51.12	20230504	2510	169.72	20230314	0.04	N	011230	1000	121 억	556002	N	N	4	N	00	N
110	20230811	120240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6820	250	2	3.81	1564269220	232245	63.54	6570	6850	6550	8540	4600	6570	6735.43	4.59	71721	7076	6822	6686	6432	6296	6755	6365	121	1970	1000	4070	10	1	12102700	825	-12.31	6.28	12	1.92	-554.00	1086.00	13850	20230504	-50.76	2510	20230314	171.71	13850	-50.76	20230504	2510	171.71	20230314	13850	-50.76	20230504	2510	171.71	20230314	0.04	N	011230	1000	121 억	556002	N	N	4	N	00	N
111	20230811	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6810	240	2	3.65	1309869020	194878	53.32	6570	6840	6550	8540	4600	6570	6721.48	4.59	59604	7076	6822	6686	6432	6296	6755	6365	121	1970	1000	4070	10	1	12102700	824	-12.29	6.27	12	1.61	-554.00	1086.00	13850	20230504	-50.83	2510	20230314	171.31	13850	-50.83	20230504	2510	171.31	20230314	13850	-50.83	20230504	2510	171.31	20230314	0.04	N	011230	1000	121 억	556002	N	N	4	N	00	N
112	20230811	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6710	140	2	2.13	723732410	108258	29.62	6570	6760	6550	8540	4600	6570	6685.26	4.59	33007	7076	6822	6686	6432	6296	6755	6365	121	1970	1000	4070	10	1	12102700	812	-12.11	6.18	12	0.89	-554.00	1086.00	13850	20230504	-51.55	2510	20230314	167.33	13850	-51.55	20230504	2510	167.33	20230314	13850	-51.55	20230504	2510	167.33	20230314	0.04	N	011230	1000	121 억	556002	N	N	4	N	00	N
113	20230811	090240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6570	0	3	0.00	29761190	4532	1.24	6570	6640	6550	8540	4600	6570	6566.90	4.59	1173	7076	6822	6686	6432	6296	6755	6365	121	1970	1000	4070	10	1	12102700	795	-11.86	6.05	12	0.04	-554.00	1086.00	13850	20230504	-52.56	2510	20230314	161.75	13850	-52.56	20230504	2510	161.75	20230314	13850	-52.56	20230504	2510	161.75	20230314	0.04	N	011230	1000	121 억	556002	N	N	4	N	00	N
114	20230810	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6570	-240	5	-3.52	2413775520	363327	99.43	6940	6940	6550	8850	4770	6810	6643.56	4.76	-11785	6990	6900	6760	6670	6530	6945	6715	121	2040	1000	4220	10	1	12102700	795	-11.86	6.05	12	3.00	-554.00	1086.00	13850	20230504	-52.56	2510	20230314	161.75	13850	-52.56	20230504	2510	161.75	20230314	13850	-52.56	20230504	2510	161.75	20230314	0.07	N	011230	1000	121 억	575962	N	N	4	N	00	N
115	20230810	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6600	-210	5	-3.08	2206061340	331768	90.79	6940	6940	6550	8850	4770	6810	6649.38	4.76	-18555	6990	6900	6760	6670	6530	6945	6715	121	2040	1000	4220	10	1	12102700	799	-11.91	6.08	12	2.74	-554.00	1086.00	13850	20230504	-52.35	2510	20230314	162.95	13850	-52.35	20230504	2510	162.95	20230314	13850	-52.35	20230504	2510	162.95	20230314	0.07	N	011230	1000	121 억	575962	N	N	0	N	00	N
116	20230810	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6630	-180	5	-2.64	2032096530	305445	83.59	6940	6940	6550	8850	4770	6810	6652.87	4.76	-16216	6990	6900	6760	6670	6530	6945	6715	121	2040	1000	4220	10	1	12102700	802	-11.97	6.10	12	2.52	-554.00	1086.00	13850	20230504	-52.13	2510	20230314	164.14	13850	-52.13	20230504	2510	164.14	20230314	13850	-52.13	20230504	2510	164.14	20230314	0.07	N	011230	1000	121 억	575962	N	N	0	N	00	N
117	20230810	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6690	-120	5	-1.76	1898690050	285350	78.09	6940	6940	6550	8850	4770	6810	6653.87	4.76	-18196	6990	6900	6760	6670	6530	6945	6715	121	2040	1000	4220	10	1	12102700	810	-12.08	6.16	12	2.36	-554.00	1086.00	13850	20230504	-51.70	2510	20230314	166.53	13850	-51.70	20230504	2510	166.53	20230314	13850	-51.70	20230504	2510	166.53	20230314	0.07	N	011230	1000	121 억	575962	N	N	0	N	00	N
118	20230810	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6680	-130	5	-1.91	1644436940	247331	67.69	6940	6940	6550	8850	4770	6810	6648.69	4.76	-39758	6990	6900	6760	6670	6530	6945	6715	121	2040	1000	4220	10	1	12102700	808	-12.06	6.15	12	2.04	-554.00	1086.00	13850	20230504	-51.77	2510	20230314	166.14	13850	-51.77	20230504	2510	166.14	20230314	13850	-51.77	20230504	2510	166.14	20230314	0.07	N	011230	1000	121 억	575962	N	N	0	N	00	N
119	20230810	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6630	-180	5	-2.64	1434830110	215664	59.02	6940	6940	6550	8850	4770	6810	6653.04	4.76	-50082	6990	6900	6760	6670	6530	6945	6715	121	2040	1000	4220	10	1	12102700	802	-11.97	6.10	12	1.78	-554.00	1086.00	13850	20230504	-52.13	2510	20230314	164.14	13850	-52.13	20230504	2510	164.14	20230314	13850	-52.13	20230504	2510	164.14	20230314	0.07	N	011230	1000	121 억	575962	N	N	0	N	00	N
120	20230810	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6610	-200	5	-2.94	854174490	127461	34.88	6940	6940	6600	8850	4770	6810	6701.41	4.76	-63542	6990	6900	6760	6670	6530	6945	6715	121	2040	1000	4220	10	1	12102700	800	-11.93	6.09	12	1.05	-554.00	1086.00	13850	20230504	-52.27	2510	20230314	163.35	13850	-52.27	20230504	2510	163.35	20230314	13850	-52.27	20230504	2510	163.35	20230314	0.07	N	011230	1000	121 억	575962	N	N	0	N	00	N
121	20230810	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6880	70	2	1.03	99506760	14398	3.94	6940	6940	6860	8850	4770	6810	6911.57	4.76	-8380	6990	6900	6760	6670	6530	6945	6715	121	2040	1000	4220	10	1	12102700	833	-12.42	6.34	12	0.12	-554.00	1086.00	13850	20230504	-50.32	2510	20230314	174.10	13850	-50.32	20230504	2510	174.10	20230314	13850	-50.32	20230504	2510	174.10	20230314	0.07	N	011230	1000	121 억	575962	N	N	0	N	00	N
122	20230809	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6810	-30	5	-0.44	2429987140	360863	50.56	6700	6850	6620	8890	4790	6840	6733.78	4.00	85409	7680	7260	6980	6560	6280	7120	6420	121	2050	1000	4240	10	1	12102700	824	-12.29	6.27	12	2.98	-554.00	1086.00	13850	20230504	-50.83	2510	20230314	171.31	13850	-50.83	20230504	2510	171.31	20230314	13850	-50.83	20230504	2510	171.31	20230314	0.07	N	011230	1000	121 억	483802	N	N	0	N	00	N
123	20230809	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6760	-80	5	-1.17	2297661520	341335	47.83	6700	6850	6620	8890	4790	6840	6731.39	4.00	86757	7680	7260	6980	6560	6280	7120	6420	121	2050	1000	4240	10	1	12102700	818	-12.20	6.22	12	2.82	-554.00	1086.00	13850	20230504	-51.19	2510	20230314	169.32	13850	-51.19	20230504	2510	169.32	20230314	13850	-51.19	20230504	2510	169.32	20230314	0.07	N	011230	1000	121 억	483802	N	N	0	N	00	N
124	20230809	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6780	-60	5	-0.88	2169506070	322425	45.18	6700	6850	6620	8890	4790	6840	6728.71	4.00	86957	7680	7260	6980	6560	6280	7120	6420	121	2050	1000	4240	10	1	12102700	821	-12.24	6.24	12	2.66	-554.00	1086.00	13850	20230504	-51.05	2510	20230314	170.12	13850	-51.05	20230504	2510	170.12	20230314	13850	-51.05	20230504	2510	170.12	20230314	0.07	N	011230	1000	121 억	483802	N	N	0	N	00	N
125	20230809	130239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6750	-90	5	-1.32	1979360540	294298	41.24	6700	6850	6620	8890	4790	6840	6725.69	4.00	74008	7680	7260	6980	6560	6280	7120	6420	121	2050	1000	4240	10	1	12102700	817	-12.18	6.22	12	2.43	-554.00	1086.00	13850	20230504	-51.26	2510	20230314	168.92	13850	-51.26	20230504	2510	168.92	20230314	13850	-51.26	20230504	2510	168.92	20230314	0.07	N	011230	1000	121 억	483802	N	N	0	N	00	N
126	20230809	120239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6780	-60	5	-0.88	1760086530	261802	36.68	6700	6850	6620	8890	4790	6840	6722.95	4.00	64492	7680	7260	6980	6560	6280	7120	6420	121	2050	1000	4240	10	1	12102700	821	-12.24	6.24	12	2.16	-554.00	1086.00	13850	20230504	-51.05	2510	20230314	170.12	13850	-51.05	20230504	2510	170.12	20230314	13850	-51.05	20230504	2510	170.12	20230314	0.07	N	011230	1000	121 억	483802	N	N	0	N	00	N
127	20230809	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6720	-120	5	-1.75	1288765380	191534	26.84	6700	6850	6620	8890	4790	6840	6728.63	4.00	35450	7680	7260	6980	6560	6280	7120	6420	121	2050	1000	4240	10	1	12102700	813	-12.13	6.19	12	1.58	-554.00	1086.00	13850	20230504	-51.48	2510	20230314	167.73	13850	-51.48	20230504	2510	167.73	20230314	13850	-51.48	20230504	2510	167.73	20230314	0.07	N	011230	1000	121 억	483802	N	N	0	N	00	N
128	20230809	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6750	-90	5	-1.32	660305250	98908	13.86	6700	6820	6620	8890	4790	6840	6675.90	4.00	18807	7680	7260	6980	6560	6280	7120	6420	121	2050	1000	4240	10	1	12102700	817	-12.18	6.22	12	0.82	-554.00	1086.00	13850	20230504	-51.26	2510	20230314	168.92	13850	-51.26	20230504	2510	168.92	20230314	13850	-51.26	20230504	2510	168.92	20230314	0.07	N	011230	1000	121 억	483802	N	N	0	N	00	N
129	20230809	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6640	-200	5	-2.92	105829390	15914	2.23	6700	6700	6620	8890	4790	6840	6649.72	4.00	2036	7680	7260	6980	6560	6280	7120	6420	121	2050	1000	4240	10	1	12102700	804	-11.99	6.11	12	0.13	-554.00	1086.00	13850	20230504	-52.06	2510	20230314	164.54	13850	-52.06	20230504	2510	164.54	20230314	13850	-52.06	20230504	2510	164.54	20230314	0.07	N	011230	1000	121 억	483802	N	N	0	N	00	N
130	20230808	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6840	-400	5	-5.52	4997566030	710864	123.01	7100	7400	6700	9410	5070	7240	7030.22	4.88	-106998	7520	7380	7140	7000	6760	7450	7070	121	2170	1000	4480	10	1	12102700	828	-12.35	6.30	12	5.87	-554.00	1086.00	13850	20230504	-50.61	2510	20230314	172.51	13850	-50.61	20230504	2510	172.51	20230314	13850	-50.61	20230504	2510	172.51	20230314	0.07	N	011230	1000	121 억	590666	N	N	0	N	00	N
131	20230808	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6850	-390	5	-5.39	4780100130	679009	117.49	7100	7400	6700	9410	5070	7240	7039.67	4.88	-107730	7520	7380	7140	7000	6760	7450	7070	121	2170	1000	4480	10	1	12102700	829	-12.36	6.31	12	5.61	-554.00	1086.00	13850	20230504	-50.54	2510	20230314	172.91	13850	-50.54	20230504	2510	172.91	20230314	13850	-50.54	20230504	2510	172.91	20230314	0.07	N	011230	1000	121 억	590666	N	N	0	N	00	N
132	20230808	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6990	-250	5	-3.45	3602810280	507809	87.87	7100	7400	6940	9410	5070	7240	7094.67	4.88	-98270	7520	7380	7140	7000	6760	7450	7070	121	2170	1000	4480	10	1	12102700	846	-12.62	6.44	12	4.20	-554.00	1086.00	13850	20230504	-49.53	2510	20230314	178.49	13850	-49.53	20230504	2510	178.49	20230314	13850	-49.53	20230504	2510	178.49	20230314	0.07	N	011230	1000	121 억	590666	N	N	0	N	00	N
133	20230808	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	-140	5	-1.93	3378870640	475841	82.34	7100	7400	6940	9410	5070	7240	7100.69	4.88	-93021	7520	7380	7140	7000	6760	7450	7070	121	2170	1000	4480	10	1	12102700	859	-12.82	6.54	12	3.93	-554.00	1086.00	13850	20230504	-48.74	2510	20230314	182.87	13850	-48.74	20230504	2510	182.87	20230314	13850	-48.74	20230504	2510	182.87	20230314	0.07	N	011230	1000	121 억	590666	N	N	0	N	00	N
134	20230808	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7030	-210	5	-2.90	3034574090	427043	73.89	7100	7400	6940	9410	5070	7240	7105.86	4.88	-77723	7520	7380	7140	7000	6760	7450	7070	121	2170	1000	4480	10	1	12102700	851	-12.69	6.47	12	3.53	-554.00	1086.00	13850	20230504	-49.24	2510	20230314	180.08	13850	-49.24	20230504	2510	180.08	20230314	13850	-49.24	20230504	2510	180.08	20230314	0.07	N	011230	1000	121 억	590666	N	N	0	N	00	N
135	20230808	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6990	-250	5	-3.45	2799734020	393434	68.08	7100	7400	6940	9410	5070	7240	7115.99	4.88	-60879	7520	7380	7140	7000	6760	7450	7070	121	2170	1000	4480	10	1	12102700	846	-12.62	6.44	12	3.25	-554.00	1086.00	13850	20230504	-49.53	2510	20230314	178.49	13850	-49.53	20230504	2510	178.49	20230314	13850	-49.53	20230504	2510	178.49	20230314	0.07	N	011230	1000	121 억	590666	N	N	0	N	00	N
136	20230808	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7120	-120	5	-1.66	2020877950	282628	48.90	7100	7400	6940	9410	5070	7240	7150.15	4.88	-32787	7520	7380	7140	7000	6760	7450	7070	121	2170	1000	4480	10	1	12102700	862	-12.85	6.56	12	2.34	-554.00	1086.00	13850	20230504	-48.59	2510	20230314	183.67	13850	-48.59	20230504	2510	183.67	20230314	13850	-48.59	20230504	2510	183.67	20230314	0.07	N	011230	1000	121 억	590666	N	N	0	N	00	N
137	20230808	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7040	-200	5	-2.76	139970720	19862	3.44	7100	7160	6990	9410	5070	7240	7042.23	4.88	-470	7520	7380	7140	7000	6760	7450	7070	121	2170	1000	4480	10	1	12102700	852	-12.71	6.48	12	0.16	-554.00	1086.00	13850	20230504	-49.17	2510	20230314	180.48	13850	-49.17	20230504	2510	180.48	20230314	13850	-49.17	20230504	2510	180.48	20230314	0.07	N	011230	1000	121 억	590666	N	N	0	N	00	N
138	20230807	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7240	180	2	2.55	3856214920	543640	162.21	7190	7280	6900	9170	4950	7060	7091.37	5.23	-43789	7340	7200	7050	6910	6760	7125	6835	121	2110	1000	4370	10	1	12102700	876	-13.07	6.67	12	4.49	-554.00	1086.00	13850	20230504	-47.73	2510	20230314	188.45	13850	-47.73	20230504	2510	188.45	20230314	13850	-47.73	20230504	2510	188.45	20230314	0.07	N	011230	1000	121 억	632720	N	N	0	N	00	N
139	20230807	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	40	2	0.57	3269634220	462088	137.88	7190	7280	6900	9170	4950	7060	7075.79	5.23	-38650	7340	7200	7050	6910	6760	7125	6835	121	2110	1000	4370	10	1	12102700	859	-12.82	6.54	12	3.82	-554.00	1086.00	13850	20230504	-48.74	2510	20230314	182.87	13850	-48.74	20230504	2510	182.87	20230314	13850	-48.74	20230504	2510	182.87	20230314	0.07	N	011230	1000	121 억	632720	N	N	0	N	00	N
140	20230807	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7090	30	2	0.42	2667834580	377406	112.61	7190	7280	6900	9170	4950	7060	7068.87	5.23	-38277	7340	7200	7050	6910	6760	7125	6835	121	2110	1000	4370	10	1	12102700	858	-12.80	6.53	12	3.12	-554.00	1086.00	13850	20230504	-48.81	2510	20230314	182.47	13850	-48.81	20230504	2510	182.47	20230314	13850	-48.81	20230504	2510	182.47	20230314	0.07	N	011230	1000	121 억	632720	N	N	0	N	00	N
141	20230807	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7080	20	2	0.28	1713270300	243375	72.62	7190	7280	6900	9170	4950	7060	7039.62	5.23	-11564	7340	7200	7050	6910	6760	7125	6835	121	2110	1000	4370	10	1	12102700	857	-12.78	6.52	12	2.01	-554.00	1086.00	13850	20230504	-48.88	2510	20230314	182.07	13850	-48.88	20230504	2510	182.07	20230314	13850	-48.88	20230504	2510	182.07	20230314	0.07	N	011230	1000	121 억	632720	N	N	0	N	00	N
142	20230807	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7030	-30	5	-0.42	1600532950	227420	67.86	7190	7280	6900	9170	4950	7060	7037.78	5.23	-14576	7340	7200	7050	6910	6760	7125	6835	121	2110	1000	4370	10	1	12102700	851	-12.69	6.47	12	1.88	-554.00	1086.00	13850	20230504	-49.24	2510	20230314	180.08	13850	-49.24	20230504	2510	180.08	20230314	13850	-49.24	20230504	2510	180.08	20230314	0.07	N	011230	1000	121 억	632720	N	N	0	N	00	N
143	20230807	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6920	-140	5	-1.98	1369882980	194660	58.08	7190	7280	6900	9170	4950	7060	7037.30	5.23	-26490	7340	7200	7050	6910	6760	7125	6835	121	2110	1000	4370	10	1	12102700	838	-12.49	6.37	12	1.61	-554.00	1086.00	13850	20230504	-50.04	2510	20230314	175.70	13850	-50.04	20230504	2510	175.70	20230314	13850	-50.04	20230504	2510	175.70	20230314	0.07	N	011230	1000	121 억	632720	N	N	0	N	00	N
144	20230807	100235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6950	-110	5	-1.56	984563300	139246	41.55	7190	7280	6930	9170	4950	7060	7070.68	5.23	-30633	7340	7200	7050	6910	6760	7125	6835	121	2110	1000	4370	10	1	12102700	841	-12.55	6.40	12	1.15	-554.00	1086.00	13850	20230504	-49.82	2510	20230314	176.89	13850	-49.82	20230504	2510	176.89	20230314	13850	-49.82	20230504	2510	176.89	20230314	0.07	N	011230	1000	121 억	632720	N	N	0	N	00	N
145	20230807	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7210	150	2	2.12	177814890	24600	7.34	7190	7280	7190	9170	4950	7060	7228.80	5.23	-5289	7340	7200	7050	6910	6760	7125	6835	121	2110	1000	4370	10	1	12102700	873	-13.01	6.64	12	0.20	-554.00	1086.00	13850	20230504	-47.94	2510	20230314	187.25	13850	-47.94	20230504	2510	187.25	20230314	13850	-47.94	20230504	2510	187.25	20230314	0.07	N	011230	1000	121 억	632720	N	N	0	N	00	N
146	20230804	160233	54	100.00	KOSPI	전기.전자	N	N	N	N	N	7060	-40	5	-0.56	2344711290	333226	27.65	7190	7190	6900	9230	4970	7100	7036.38	5.22	6371	8306	7702	7226	6622	6146	7465	6385	121	2130	1000	4400	10	1	12102700	854	-12.74	6.50	12	2.75	-554.00	1086.00	13850	20230504	-49.03	2510	20230314	181.27	13850	-49.03	20230504	2510	181.27	20230314	13850	-49.03	20230504	2510	181.27	20230314	0.07	N	011230	1000	121 억	631533	N	N	2	N	01	N
147	20230804	150233	54	100.00	KOSPI	전기.전자	N	N	N	N	N	7040	-60	5	-0.85	2246734040	319315	26.49	7190	7190	6900	9230	4970	7100	7036.09	5.22	7264	8306	7702	7226	6622	6146	7465	6385	121	2130	1000	4400	10	1	12102700	852	-12.71	6.48	12	2.64	-554.00	1086.00	13850	20230504	-49.17	2510	20230314	180.48	13850	-49.17	20230504	2510	180.48	20230314	13850	-49.17	20230504	2510	180.48	20230314	0.07	N	011230	1000	121 억	631533	N	N	2	N	01	N
148	20230804	140235	54	100.00	KOSPI	전기.전자	N	N	N	N	N	7010	-90	5	-1.27	2073829640	294684	24.45	7190	7190	6900	9230	4970	7100	7037.45	5.22	3474	8306	7702	7226	6622	6146	7465	6385	121	2130	1000	4400	10	1	12102700	848	-12.65	6.45	12	2.43	-554.00	1086.00	13850	20230504	-49.39	2510	20230314	179.28	13850	-49.39	20230504	2510	179.28	20230314	13850	-49.39	20230504	2510	179.28	20230314	0.07	N	011230	1000	121 억	631533	N	N	2	N	01	N
149	20230804	130233	54	100.00	KOSPI	전기.전자	N	N	N	N	N	7030	-70	5	-0.99	1899536030	269897	22.39	7190	7190	6900	9230	4970	7100	7037.99	5.22	7241	8306	7702	7226	6622	6146	7465	6385	121	2130	1000	4400	10	1	12102700	851	-12.69	6.47	12	2.23	-554.00	1086.00	13850	20230504	-49.24	2510	20230314	180.08	13850	-49.24	20230504	2510	180.08	20230314	13850	-49.24	20230504	2510	180.08	20230314	0.07	N	011230	1000	121 억	631533	N	N	2	N	01	N
150	20230804	120233	54	100.00	KOSPI	전기.전자	N	N	N	N	N	7070	-30	5	-0.42	1701375950	241678	20.05	7190	7190	6900	9230	4970	7100	7039.83	5.22	16991	8306	7702	7226	6622	6146	7465	6385	121	2130	1000	4400	10	1	12102700	856	-12.76	6.51	12	2.00	-554.00	1086.00	13850	20230504	-48.95	2510	20230314	181.67	13850	-48.95	20230504	2510	181.67	20230314	13850	-48.95	20230504	2510	181.67	20230314	0.07	N	011230	1000	121 억	631533	N	N	2	N	01	N
151	20230804	110233	54	100.00	KOSPI	전기.전자	N	N	N	N	N	7070	-30	5	-0.42	1557313740	221221	18.35	7190	7190	6900	9230	4970	7100	7039.61	5.22	14353	8306	7702	7226	6622	6146	7465	6385	121	2130	1000	4400	10	1	12102700	856	-12.76	6.51	12	1.83	-554.00	1086.00	13850	20230504	-48.95	2510	20230314	181.67	13850	-48.95	20230504	2510	181.67	20230314	13850	-48.95	20230504	2510	181.67	20230314	0.07	N	011230	1000	121 억	631533	N	N	2	N	01	N
152	20230804	100231	54	100.00	KOSPI	전기.전자	N	N	N	N	N	7050	-50	5	-0.70	1196548420	170170	14.12	7190	7190	6900	9230	4970	7100	7031.46	5.22	-594	8306	7702	7226	6622	6146	7465	6385	121	2130	1000	4400	10	1	12102700	853	-12.73	6.49	12	1.41	-554.00	1086.00	13850	20230504	-49.10	2510	20230314	180.88	13850	-49.10	20230504	2510	180.88	20230314	13850	-49.10	20230504	2510	180.88	20230314	0.07	N	011230	1000	121 억	631533	N	N	2	N	01	N
153	20230804	090231	54	100.00	KOSPI	전기.전자	N	N	N	N	N	6990	-110	5	-1.55	107260180	15101	1.25	7190	7190	6950	9230	4970	7100	7102.87	5.22	-5972	8306	7702	7226	6622	6146	7465	6385	121	2130	1000	4400	10	1	12102700	846	-12.62	6.44	12	0.12	-554.00	1086.00	13850	20230504	-49.53	2510	20230314	178.49	13850	-49.53	20230504	2510	178.49	20230314	13850	-49.53	20230504	2510	178.49	20230314	0.07	N	011230	1000	121 억	631533	N	N	2	N	01	N
154	20230803	160232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7100	-750	5	-9.55	8533837060	1199188	78.25	7830	7830	6750	10200	5500	7850	7116.06	5.40	-29100	9216	8532	8166	7482	7116	8350	7300	121	2350	1000	4860	10	1	12102700	859	-12.82	6.54	12	9.91	-554.00	1086.00	13850	20230504	-48.74	2510	20230314	182.87	13850	-48.74	20230504	2510	182.87	20230314	13850	-48.74	20230504	2510	182.87	20230314	0.08	N	011230	1000	121 억	652963	N	N	2	N	00	N
155	20230803	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7020	-830	5	-10.57	8161589690	1146369	74.80	7830	7830	6750	10200	5500	7850	7119.21	5.40	-23475	9216	8532	8166	7482	7116	8350	7300	121	2350	1000	4860	10	1	12102700	850	-12.67	6.46	12	9.47	-554.00	1086.00	13850	20230504	-49.31	2510	20230314	179.68	13850	-49.31	20230504	2510	179.68	20230314	13850	-49.31	20230504	2510	179.68	20230314	0.08	N	011230	1000	121 억	652963	N	N	3	N	00	N
156	20230803	140230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6950	-900	5	-11.46	7636458090	1070922	69.88	7830	7830	6750	10200	5500	7850	7130.41	5.40	-14631	9216	8532	8166	7482	7116	8350	7300	121	2350	1000	4860	10	1	12102700	841	-12.55	6.40	12	8.85	-554.00	1086.00	13850	20230504	-49.82	2510	20230314	176.89	13850	-49.82	20230504	2510	176.89	20230314	13850	-49.82	20230504	2510	176.89	20230314	0.08	N	011230	1000	121 억	652963	N	N	3	N	00	N
157	20230803	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7010	-840	5	-10.70	6554558700	915373	59.73	7830	7830	6750	10200	5500	7850	7160.17	5.40	25194	9216	8532	8166	7482	7116	8350	7300	121	2350	1000	4860	10	1	12102700	848	-12.65	6.45	12	7.56	-554.00	1086.00	13850	20230504	-49.39	2510	20230314	179.28	13850	-49.39	20230504	2510	179.28	20230314	13850	-49.39	20230504	2510	179.28	20230314	0.08	N	011230	1000	121 억	652963	N	N	3	N	00	N
158	20230803	120232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6970	-880	5	-11.21	6167889820	860084	56.12	7830	7830	6750	10200	5500	7850	7170.89	5.40	47504	9216	8532	8166	7482	7116	8350	7300	121	2350	1000	4860	10	1	12102700	844	-12.58	6.42	12	7.11	-554.00	1086.00	13850	20230504	-49.68	2510	20230314	177.69	13850	-49.68	20230504	2510	177.69	20230314	13850	-49.68	20230504	2510	177.69	20230314	0.08	N	011230	1000	121 억	652963	N	N	3	N	00	N
159	20230803	110230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7010	-840	5	-10.70	5278453310	731913	47.76	7830	7830	6750	10200	5500	7850	7211.44	5.40	76007	9216	8532	8166	7482	7116	8350	7300	121	2350	1000	4860	10	1	12102700	848	-12.65	6.45	12	6.05	-554.00	1086.00	13850	20230504	-49.39	2510	20230314	179.28	13850	-49.39	20230504	2510	179.28	20230314	13850	-49.39	20230504	2510	179.28	20230314	0.08	N	011230	1000	121 억	652963	N	N	3	N	00	N
160	20230803	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7570	-280	5	-3.57	1361434910	180228	11.76	7830	7830	7390	10200	5500	7850	7553.17	5.40	-17207	9216	8532	8166	7482	7116	8350	7300	121	2350	1000	4860	10	1	12102700	916	-13.66	6.97	12	1.49	-554.00	1086.00	13850	20230504	-45.34	2510	20230314	201.59	13850	-45.34	20230504	2510	201.59	20230314	13850	-45.34	20230504	2510	201.59	20230314	0.08	N	011230	1000	121 억	652963	N	N	3	N	00	N
161	20230803	090231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7760	-90	5	-1.15	124399970	15976	1.04	7830	7830	7750	10200	5500	7850	7784.72	5.40	1253	9216	8532	8166	7482	7116	8350	7300	121	2350	1000	4860	10	1	12102700	939	-14.01	7.15	12	0.13	-554.00	1086.00	13850	20230504	-43.97	2510	20230314	209.16	13850	-43.97	20230504	2510	209.16	20230314	13850	-43.97	20230504	2510	209.16	20230314	0.08	N	011230	1000	121 억	652963	N	N	3	N	00	N
162	20230802	160231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7850	-180	5	-2.24	12439835940	1528995	363.45	8080	8850	7800	10430	5630	8030	8136.28	6.68	-154410	8430	8230	7990	7790	7550	8110	7670	121	2400	1000	4970	10	1	12102700	950	-14.17	7.23	12	12.63	-554.00	1086.00	13850	20230504	-43.32	2510	20230314	212.75	13850	-43.32	20230504	2510	212.75	20230314	13850	-43.32	20230504	2510	212.75	20230314	0.08	N	011230	1000	121 억	808009	N	N	3	N	00	N
163	20230802	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7970	-60	5	-0.75	11496381620	1409561	335.06	8080	8850	7800	10430	5630	8030	8156.01	6.68	-152976	8430	8230	7990	7790	7550	8110	7670	121	2400	1000	4970	10	1	12102700	965	-14.39	7.34	12	11.65	-554.00	1086.00	13850	20230504	-42.45	2510	20230314	217.53	13850	-42.45	20230504	2510	217.53	20230314	13850	-42.45	20230504	2510	217.53	20230314	0.08	N	011230	1000	121 억	808009	N	N	2	N	00	N
164	20230802	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7950	-80	5	-1.00	7570798490	911928	216.77	8080	8850	7800	10430	5630	8030	8302.00	6.68	-128020	8430	8230	7990	7790	7550	8110	7670	121	2400	1000	4970	10	1	12102700	962	-14.35	7.32	12	7.53	-554.00	1086.00	13850	20230504	-42.60	2510	20230314	216.73	13850	-42.60	20230504	2510	216.73	20230314	13850	-42.60	20230504	2510	216.73	20230314	0.08	N	011230	1000	121 억	808009	N	N	2	N	00	N
165	20230802	130230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7910	-120	5	-1.49	6704882420	802182	190.69	8080	8850	7850	10430	5630	8030	8358.35	6.68	-101065	8430	8230	7990	7790	7550	8110	7670	121	2400	1000	4970	10	1	12102700	957	-14.28	7.28	12	6.63	-554.00	1086.00	13850	20230504	-42.89	2510	20230314	215.14	13850	-42.89	20230504	2510	215.14	20230314	13850	-42.89	20230504	2510	215.14	20230314	0.08	N	011230	1000	121 억	808009	N	N	2	N	00	N
166	20230802	120229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7910	-120	5	-1.49	6494048310	775552	184.36	8080	8850	7850	10430	5630	8030	8373.50	6.68	-93157	8430	8230	7990	7790	7550	8110	7670	121	2400	1000	4970	10	1	12102700	957	-14.28	7.28	12	6.41	-554.00	1086.00	13850	20230504	-42.89	2510	20230314	215.14	13850	-42.89	20230504	2510	215.14	20230314	13850	-42.89	20230504	2510	215.14	20230314	0.08	N	011230	1000	121 억	808009	N	N	2	N	00	N
167	20230802	110228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8050	20	2	0.25	5940516110	705919	167.80	8080	8850	7980	10430	5630	8030	8415.35	6.68	-78996	8430	8230	7990	7790	7550	8110	7670	121	2400	1000	4970	10	1	12102700	974	-14.53	7.41	12	5.83	-554.00	1086.00	13850	20230504	-41.88	2510	20230314	220.72	13850	-41.88	20230504	2510	220.72	20230314	13850	-41.88	20230504	2510	220.72	20230314	0.08	N	011230	1000	121 억	808009	N	N	2	N	00	N
168	20230802	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8140	110	2	1.37	4965656960	585187	139.10	8080	8850	8080	10430	5630	8030	8485.67	6.68	-33205	8430	8230	7990	7790	7550	8110	7670	121	2400	1000	4970	10	1	12102700	985	-14.69	7.50	12	4.84	-554.00	1086.00	13850	20230504	-41.23	2510	20230314	224.30	13850	-41.23	20230504	2510	224.30	20230314	13850	-41.23	20230504	2510	224.30	20230314	0.08	N	011230	1000	121 억	808009	N	N	2	N	00	N
169	20230802	090230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8330	300	2	3.74	341582040	41405	9.84	8080	8380	8080	10430	5630	8030	8250.31	6.68	3452	8430	8230	7990	7790	7550	8110	7670	121	2400	1000	4970	10	1	12102700	1008	-15.04	7.67	12	0.34	-554.00	1086.00	13850	20230504	-39.86	2510	20230314	231.87	13850	-39.86	20230504	2510	231.87	20230314	13850	-39.86	20230504	2510	231.87	20230314	0.08	N	011230	1000	121 억	808009	N	N	2	N	00	N
170	20230801	160231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8030	-140	5	-1.71	3358421110	420308	111.88	8170	8190	7750	10620	5720	8170	7989.79	7.03	-37811	8576	8372	8096	7892	7616	8235	7755	121	2450	1000	5060	10	1	12102700	972	-14.49	7.39	12	3.47	-554.00	1086.00	13850	20230504	-42.02	2510	20230314	219.92	13850	-42.02	20230504	2510	219.92	20230314	13850	-42.02	20230504	2510	219.92	20230314	0.07	N	011230	1000	121 억	850750	N	N	2	N	00	N
171	20230801	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8080	-90	5	-1.10	3237461510	405228	107.87	8170	8190	7750	10620	5720	8170	7988.66	7.03	-37614	8576	8372	8096	7892	7616	8235	7755	121	2450	1000	5060	10	1	12102700	978	-14.58	7.44	12	3.35	-554.00	1086.00	13850	20230504	-41.66	2510	20230314	221.91	13850	-41.66	20230504	2510	221.91	20230314	13850	-41.66	20230504	2510	221.91	20230314	0.07	N	011230	1000	121 억	850750	N	N	2	N	00	N
172	20230801	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7830	-340	5	-4.16	2738146830	342775	91.24	8170	8190	7750	10620	5720	8170	7987.50	7.03	-34100	8576	8372	8096	7892	7616	8235	7755	121	2450	1000	5060	10	1	12102700	948	-14.13	7.21	12	2.83	-554.00	1086.00	13850	20230504	-43.47	2510	20230314	211.95	13850	-43.47	20230504	2510	211.95	20230314	13850	-43.47	20230504	2510	211.95	20230314	0.07	N	011230	1000	121 억	850750	N	N	2	N	00	N
173	20230801	130229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7980	-190	5	-2.33	2131531120	265462	70.66	8170	8190	7920	10620	5720	8170	8028.84	7.03	-19365	8576	8372	8096	7892	7616	8235	7755	121	2450	1000	5060	10	1	12102700	966	-14.40	7.35	12	2.19	-554.00	1086.00	13850	20230504	-42.38	2510	20230314	217.93	13850	-42.38	20230504	2510	217.93	20230314	13850	-42.38	20230504	2510	217.93	20230314	0.07	N	011230	1000	121 억	850750	N	N	2	N	00	N
174	20230801	120229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8020	-150	5	-1.84	1701831450	211632	56.33	8170	8190	7970	10620	5720	8170	8040.69	7.03	4741	8576	8372	8096	7892	7616	8235	7755	121	2450	1000	5060	10	1	12102700	971	-14.48	7.38	12	1.75	-554.00	1086.00	13850	20230504	-42.09	2510	20230314	219.52	13850	-42.09	20230504	2510	219.52	20230314	13850	-42.09	20230504	2510	219.52	20230314	0.07	N	011230	1000	121 억	850750	N	N	2	N	00	N
175	20230801	110228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8010	-160	5	-1.96	1473927560	183184	48.76	8170	8190	7970	10620	5720	8170	8045.29	7.03	494	8576	8372	8096	7892	7616	8235	7755	121	2450	1000	5060	10	1	12102700	969	-14.46	7.38	12	1.51	-554.00	1086.00	13850	20230504	-42.17	2510	20230314	219.12	13850	-42.17	20230504	2510	219.12	20230314	13850	-42.17	20230504	2510	219.12	20230314	0.07	N	011230	1000	121 억	850750	N	N	2	N	00	N
176	20230801	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8000	-170	5	-2.08	977393610	121112	32.24	8170	8190	7990	10620	5720	8170	8069.10	7.03	-2637	8576	8372	8096	7892	7616	8235	7755	121	2450	1000	5060	10	1	12102700	968	-14.44	7.37	12	1.00	-554.00	1086.00	13850	20230504	-42.24	2510	20230314	218.73	13850	-42.24	20230504	2510	218.73	20230314	13850	-42.24	20230504	2510	218.73	20230314	0.07	N	011230	1000	121 억	850750	N	N	2	N	00	N
177	20230801	090227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8100	-70	5	-0.86	74800070	9187	2.45	8170	8170	8100	10620	5720	8170	8137.43	7.03	-898	8576	8372	8096	7892	7616	8235	7755	121	2450	1000	5060	10	1	12102700	980	-14.62	7.46	12	0.08	-554.00	1086.00	13850	20230504	-41.52	2510	20230314	222.71	13850	-41.52	20230504	2510	222.71	20230314	13850	-41.52	20230504	2510	222.71	20230314	0.07	N	011230	1000	121 억	850750	N	N	2	N	00	N

76 KiB Raw Blame History

76 KiB

Raw Blame History