KissMeData/007660/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34350,500,2,1.48,185471258050,5546383,56.33,33750,34350,32600,44000,23700,33850,33434.84,7.01,0,457430,35550,34700,33650,32800,31750,35125,33225,632,10150,1000,22340,50,1,63246419,21725,21.20,9.77,12,8.77,1620.00,3515.00,43300,20230725,-20.67,4655,20220930,637.92,43300,-20.67,20230725,5270,551.80,20230103,43300,-20.67,20230725,4655,637.92,20220930,5.28,N,007660,1000,632 억,,4431756,N,N,743,N,00,N
20230831,150257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33800,-50,5,-0.15,148504953600,4465629,45.35,33750,34050,32600,44000,23700,33850,33254.86,7.01,0,110036,35550,34700,33650,32800,31750,35125,33225,632,10150,1000,22340,50,1,63246419,21377,20.86,9.62,12,7.06,1620.00,3515.00,43300,20230725,-21.94,4655,20220930,626.10,43300,-21.94,20230725,5270,541.37,20230103,43300,-21.94,20230725,4655,626.10,20220930,5.28,N,007660,1000,632 억,,4431756,N,N,273,N,00,N
20230831,140308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33550,-300,5,-0.89,133006665200,4003901,40.66,33750,34050,32600,44000,23700,33850,33218.99,7.01,0,-4310,35550,34700,33650,32800,31750,35125,33225,632,10150,1000,22340,50,1,63246419,21219,20.71,9.54,12,6.33,1620.00,3515.00,43300,20230725,-22.52,4655,20220930,620.73,43300,-22.52,20230725,5270,536.62,20230103,43300,-22.52,20230725,4655,620.73,20220930,5.28,N,007660,1000,632 억,,4431756,N,N,273,N,00,N
20230831,130303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34050,200,2,0.59,110831225300,3347092,33.99,33750,34050,32600,44000,23700,33850,33112.30,7.01,0,-57500,35550,34700,33650,32800,31750,35125,33225,632,10150,1000,22340,50,1,63246419,21535,21.02,9.69,12,5.29,1620.00,3515.00,43300,20230725,-21.36,4655,20220930,631.47,43300,-21.36,20230725,5270,546.11,20230103,43300,-21.36,20230725,4655,631.47,20220930,5.28,N,007660,1000,632 억,,4431756,N,N,273,N,00,N
20230831,120305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33000,-850,5,-2.51,81546253600,2473589,25.12,33750,33750,32600,44000,23700,33850,32966.13,7.01,0,-274806,35550,34700,33650,32800,31750,35125,33225,632,10150,1000,22340,50,1,63246419,20871,20.37,9.39,12,3.91,1620.00,3515.00,43300,20230725,-23.79,4655,20220930,608.92,43300,-23.79,20230725,5270,526.19,20230103,43300,-23.79,20230725,4655,608.92,20220930,5.28,N,007660,1000,632 억,,4431756,N,N,273,N,00,N
20230831,110406,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32900,-950,5,-2.81,69971210800,2120648,21.54,33750,33750,32600,44000,23700,33850,32994.48,7.01,0,-339712,35550,34700,33650,32800,31750,35125,33225,632,10150,1000,22340,50,1,63246419,20808,20.31,9.36,12,3.35,1620.00,3515.00,43300,20230725,-24.02,4655,20220930,606.77,43300,-24.02,20230725,5270,524.29,20230103,43300,-24.02,20230725,4655,606.77,20220930,5.28,N,007660,1000,632 억,,4431756,N,N,273,N,00,N
20230831,100331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33000,-850,5,-2.51,55824108600,1690425,17.17,33750,33750,32600,44000,23700,33850,33022.83,7.01,0,-370531,35550,34700,33650,32800,31750,35125,33225,632,10150,1000,22340,50,1,63246419,20871,20.37,9.39,12,2.67,1620.00,3515.00,43300,20230725,-23.79,4655,20220930,608.92,43300,-23.79,20230725,5270,526.19,20230103,43300,-23.79,20230725,4655,608.92,20220930,5.28,N,007660,1000,632 억,,4431756,N,N,273,N,00,N
20230831,090245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33100,-750,5,-2.22,9363372950,280240,2.85,33750,33750,33000,44000,23700,33850,33409.15,7.01,0,-76022,35550,34700,33650,32800,31750,35125,33225,632,10150,1000,22340,50,1,63246419,20935,20.43,9.42,12,0.44,1620.00,3515.00,43300,20230725,-23.56,4655,20220930,611.06,43300,-23.56,20230725,5270,528.08,20230103,43300,-23.56,20230725,4655,611.06,20220930,5.28,N,007660,1000,632 억,,4431756,N,N,273,N,00,N
20230830,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33850,2150,2,6.78,326357969750,9724174,184.64,32900,34500,32600,41200,22200,31700,33561.35,5.62,0,884792,33566,32632,32016,31082,30466,33100,31550,632,9500,1000,20920,50,1,63246419,21409,20.90,9.63,12,15.38,1620.00,3515.00,43300,20230725,-21.82,4655,20220930,627.18,43300,-21.82,20230725,5270,542.32,20230103,43300,-21.82,20230725,4655,627.18,20220930,5.11,N,007660,1000,632 억,,3554312,N,N,273,N,00,N
20230830,150253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33900,2200,2,6.94,303874317400,9058436,172.00,32900,34500,32600,41200,22200,31700,33546.08,5.62,0,833187,33566,32632,32016,31082,30466,33100,31550,632,9500,1000,20920,50,1,63246419,21441,20.93,9.64,12,14.32,1620.00,3515.00,43300,20230725,-21.71,4655,20220930,628.25,43300,-21.71,20230725,5270,543.26,20230103,43300,-21.71,20230725,4655,628.25,20220930,5.11,N,007660,1000,632 억,,3554312,N,N,500,N,00,N
20230830,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33950,2250,2,7.10,278909611850,8327505,158.12,32900,34500,32600,41200,22200,31700,33492.66,5.62,0,747980,33566,32632,32016,31082,30466,33100,31550,632,9500,1000,20920,50,1,63246419,21472,20.96,9.66,12,13.17,1620.00,3515.00,43300,20230725,-21.59,4655,20220930,629.32,43300,-21.59,20230725,5270,544.21,20230103,43300,-21.59,20230725,4655,629.32,20220930,5.11,N,007660,1000,632 억,,3554312,N,N,500,N,00,N
20230830,130255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33950,2250,2,7.10,260647547800,7789433,147.90,32900,34500,32600,41200,22200,31700,33461.77,5.62,0,754189,33566,32632,32016,31082,30466,33100,31550,632,9500,1000,20920,50,1,63246419,21472,20.96,9.66,12,12.32,1620.00,3515.00,43300,20230725,-21.59,4655,20220930,629.32,43300,-21.59,20230725,5270,544.21,20230103,43300,-21.59,20230725,4655,629.32,20220930,5.11,N,007660,1000,632 억,,3554312,N,N,500,N,00,N
20230830,120303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33850,2150,2,6.78,227645996800,6823852,129.57,32900,34500,32600,41200,22200,31700,33360.43,5.62,0,655470,33566,32632,32016,31082,30466,33100,31550,632,9500,1000,20920,50,1,63246419,21409,20.90,9.63,12,10.79,1620.00,3515.00,43300,20230725,-21.82,4655,20220930,627.18,43300,-21.82,20230725,5270,542.32,20230103,43300,-21.82,20230725,4655,627.18,20220930,5.11,N,007660,1000,632 억,,3554312,N,N,500,N,00,N
20230830,110358,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33100,1400,2,4.42,143171267050,4330374,82.22,32900,33600,32600,41200,22200,31700,33062.22,5.62,0,288446,33566,32632,32016,31082,30466,33100,31550,632,9500,1000,20920,50,1,63246419,20935,20.43,9.42,12,6.85,1620.00,3515.00,43300,20230725,-23.56,4655,20220930,611.06,43300,-23.56,20230725,5270,528.08,20230103,43300,-23.56,20230725,4655,611.06,20220930,5.11,N,007660,1000,632 억,,3554312,N,N,500,N,00,N
20230830,100321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33250,1550,2,4.89,97917009450,2966110,56.32,32900,33450,32600,41200,22200,31700,33012.09,5.62,0,265504,33566,32632,32016,31082,30466,33100,31550,632,9500,1000,20920,50,1,63246419,21029,20.52,9.46,12,4.69,1620.00,3515.00,43300,20230725,-23.21,4655,20220930,614.29,43300,-23.21,20230725,5270,530.93,20230103,43300,-23.21,20230725,4655,614.29,20220930,5.11,N,007660,1000,632 억,,3554312,N,N,500,N,00,N
20230830,090243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33050,1350,2,4.26,22838234000,693040,13.16,32900,33250,32800,41200,22200,31700,32954.36,5.62,0,30411,33566,32632,32016,31082,30466,33100,31550,632,9500,1000,20920,50,1,63246419,20903,20.40,9.40,12,1.10,1620.00,3515.00,43300,20230725,-23.67,4655,20220930,609.99,43300,-23.67,20230725,5270,527.13,20230103,43300,-23.67,20230725,4655,609.99,20220930,5.11,N,007660,1000,632 억,,3554312,N,N,500,N,00,N
20230829,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31700,500,2,1.60,165398155250,5154725,124.15,31650,32950,31400,40550,21850,31200,32087.23,5.91,0,-95815,32700,31950,31400,30650,30100,31675,30375,632,9350,1000,20590,50,1,63246419,20049,19.57,9.02,12,8.15,1620.00,3515.00,43300,20230725,-26.79,4655,20220930,580.99,43300,-26.79,20230725,5270,501.52,20230103,43300,-26.79,20230725,4655,580.99,20220930,5.59,N,007660,1000,632 억,,3740984,N,N,500,N,00,N
20230829,150254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31800,600,2,1.92,158399607750,4933908,118.84,31650,32950,31400,40550,21850,31200,32104.36,5.91,0,-127184,32700,31950,31400,30650,30100,31675,30375,632,9350,1000,20590,50,1,63246419,20112,19.63,9.05,12,7.80,1620.00,3515.00,43300,20230725,-26.56,4655,20220930,583.14,43300,-26.56,20230725,5270,503.42,20230103,43300,-26.56,20230725,4655,583.14,20220930,5.59,N,007660,1000,632 억,,3740984,N,N,217,N,00,N
20230829,140311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31600,400,2,1.28,148907847450,4635117,111.64,31650,32950,31400,40550,21850,31200,32126.10,5.91,0,-146180,32700,31950,31400,30650,30100,31675,30375,632,9350,1000,20590,50,1,63246419,19986,19.51,8.99,12,7.33,1620.00,3515.00,43300,20230725,-27.02,4655,20220930,578.84,43300,-27.02,20230725,5270,499.62,20230103,43300,-27.02,20230725,4655,578.84,20220930,5.59,N,007660,1000,632 억,,3740984,N,N,217,N,00,N
20230829,130300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31800,600,2,1.92,136743882050,4250009,102.36,31650,32950,31600,40550,21850,31200,32175.06,5.91,0,-158715,32700,31950,31400,30650,30100,31675,30375,632,9350,1000,20590,50,1,63246419,20112,19.63,9.05,12,6.72,1620.00,3515.00,43300,20230725,-26.56,4655,20220930,583.14,43300,-26.56,20230725,5270,503.42,20230103,43300,-26.56,20230725,4655,583.14,20220930,5.59,N,007660,1000,632 억,,3740984,N,N,217,N,00,N
20230829,120303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32000,800,2,2.56,130843313100,4064930,97.91,31650,32950,31600,40550,21850,31200,32188.43,5.91,0,-153309,32700,31950,31400,30650,30100,31675,30375,632,9350,1000,20590,50,1,63246419,20239,19.75,9.10,12,6.43,1620.00,3515.00,43300,20230725,-26.10,4655,20220930,587.43,43300,-26.10,20230725,5270,507.21,20230103,43300,-26.10,20230725,4655,587.43,20220930,5.59,N,007660,1000,632 억,,3740984,N,N,217,N,00,N
20230829,110440,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31900,700,2,2.24,124487047650,3865582,93.10,31650,32950,31600,40550,21850,31200,32204.07,5.91,0,-181895,32700,31950,31400,30650,30100,31675,30375,632,9350,1000,20590,50,1,63246419,20176,19.69,9.08,12,6.11,1620.00,3515.00,43300,20230725,-26.33,4655,20220930,585.28,43300,-26.33,20230725,5270,505.31,20230103,43300,-26.33,20230725,4655,585.28,20220930,5.59,N,007660,1000,632 억,,3740984,N,N,217,N,00,N
20230829,100324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31950,750,2,2.40,107760620050,3341266,80.48,31650,32950,31600,40550,21850,31200,32251.56,5.91,0,-174114,32700,31950,31400,30650,30100,31675,30375,632,9350,1000,20590,50,1,63246419,20207,19.72,9.09,12,5.28,1620.00,3515.00,43300,20230725,-26.21,4655,20220930,586.36,43300,-26.21,20230725,5270,506.26,20230103,43300,-26.21,20230725,4655,586.36,20220930,5.59,N,007660,1000,632 억,,3740984,N,N,217,N,00,N
20230829,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31950,750,2,2.40,16415178900,515340,12.41,31650,32100,31600,40550,21850,31200,31853.62,5.91,0,2599,32700,31950,31400,30650,30100,31675,30375,632,9350,1000,20590,50,1,63246419,20207,19.72,9.09,12,0.81,1620.00,3515.00,43300,20230725,-26.21,4655,20220930,586.36,43300,-26.21,20230725,5270,506.26,20230103,43300,-26.21,20230725,4655,586.36,20220930,5.59,N,007660,1000,632 억,,3740984,N,N,217,N,00,N
20230828,160224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31200,-650,5,-2.04,124907687500,3964471,54.09,32100,32150,30850,41400,22300,31850,31507.09,5.75,0,62759,35216,33532,32566,30882,29916,33050,30400,632,9550,1000,21020,50,1,63246419,19733,19.26,8.88,12,6.27,1620.00,3515.00,43300,20230725,-27.94,4655,20220930,570.25,43300,-27.94,20230725,5270,492.03,20230103,43300,-27.94,20230725,4655,570.25,20220930,5.51,N,007660,1000,632 억,,3633730,N,N,217,N,00,N
20230828,150225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31250,-600,5,-1.88,115145205200,3651656,49.82,32100,32150,30850,41400,22300,31850,31532.01,5.75,0,39279,35216,33532,32566,30882,29916,33050,30400,632,9550,1000,21020,50,1,63246419,19765,19.29,8.89,12,5.77,1620.00,3515.00,43300,20230725,-27.83,4655,20220930,571.32,43300,-27.83,20230725,5270,492.98,20230103,43300,-27.83,20230725,4655,571.32,20220930,5.51,N,007660,1000,632 억,,3633730,N,N,200,N,00,N
20230828,140226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31050,-800,5,-2.51,100064476600,3166867,43.21,32100,32150,30850,41400,22300,31850,31597.02,5.75,0,26372,35216,33532,32566,30882,29916,33050,30400,632,9550,1000,21020,50,1,63246419,19638,19.17,8.83,12,5.01,1620.00,3515.00,43300,20230725,-28.29,4655,20220930,567.02,43300,-28.29,20230725,5270,489.18,20230103,43300,-28.29,20230725,4655,567.02,20220930,5.51,N,007660,1000,632 억,,3633730,N,N,200,N,00,N
20230828,130229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31550,-300,5,-0.94,75686484500,2385199,32.54,32100,32150,31400,41400,22300,31850,31731.55,5.75,0,-25565,35216,33532,32566,30882,29916,33050,30400,632,9550,1000,21020,50,1,63246419,19954,19.48,8.98,12,3.77,1620.00,3515.00,43300,20230725,-27.14,4655,20220930,577.77,43300,-27.14,20230725,5270,498.67,20230103,43300,-27.14,20230725,4655,577.77,20220930,5.51,N,007660,1000,632 억,,3633730,N,N,200,N,00,N
20230828,120226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31850,0,3,0.00,65931008550,2077154,28.34,32100,32150,31400,41400,22300,31850,31740.84,5.75,0,21289,35216,33532,32566,30882,29916,33050,30400,632,9550,1000,21020,50,1,63246419,20144,19.66,9.06,12,3.28,1620.00,3515.00,43300,20230725,-26.44,4655,20220930,584.21,43300,-26.44,20230725,5270,504.36,20230103,43300,-26.44,20230725,4655,584.21,20220930,5.51,N,007660,1000,632 억,,3633730,N,N,200,N,00,N
20230828,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31650,-200,5,-0.63,60671954500,1911779,26.08,32100,32150,31400,41400,22300,31850,31735.65,5.75,0,21661,35216,33532,32566,30882,29916,33050,30400,632,9550,1000,21020,50,1,63246419,20017,19.54,9.00,12,3.02,1620.00,3515.00,43300,20230725,-26.91,4655,20220930,579.91,43300,-26.91,20230725,5270,500.57,20230103,43300,-26.91,20230725,4655,579.91,20220930,5.51,N,007660,1000,632 억,,3633730,N,N,200,N,00,N
20230828,100222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31450,-400,5,-1.26,42042837500,1325493,18.08,32100,32150,31400,41400,22300,31850,31718.28,5.75,0,59726,35216,33532,32566,30882,29916,33050,30400,632,9550,1000,21020,50,1,63246419,19891,19.41,8.95,12,2.10,1620.00,3515.00,43300,20230725,-27.37,4655,20220930,575.62,43300,-27.37,20230725,5270,496.77,20230103,43300,-27.37,20230725,4655,575.62,20220930,5.51,N,007660,1000,632 억,,3633730,N,N,200,N,00,N
20230828,090227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32050,200,2,0.63,7798311550,243805,3.33,32100,32100,31800,41400,22300,31850,31987.89,5.75,0,427,35216,33532,32566,30882,29916,33050,30400,632,9550,1000,21020,50,1,63246419,20270,19.78,9.12,12,0.39,1620.00,3515.00,43300,20230725,-25.98,4655,20220930,588.51,43300,-25.98,20230725,5270,508.16,20230103,43300,-25.98,20230725,4655,588.51,20220930,5.51,N,007660,1000,632 억,,3633730,N,N,200,N,00,N
20230825,160225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31850,-2850,5,-8.21,233504758300,7140102,45.53,33700,34250,31600,45100,24300,34700,32697.65,5.83,0,-49879,40333,37516,35983,33166,31633,36750,32400,632,10400,1000,22900,50,1,63246419,20144,19.66,9.06,12,11.29,1620.00,3515.00,43300,20230725,-26.44,4655,20220930,584.21,43300,-26.44,20230725,5270,504.36,20230103,43300,-26.44,20230725,4655,584.21,20220930,5.20,N,007660,1000,632 억,,3684882,N,N,200,N,00,N
20230825,150225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31700,-3000,5,-8.65,215605289750,6575728,41.93,33700,34250,31650,45100,24300,34700,32779.24,5.83,0,-100096,40333,37516,35983,33166,31633,36750,32400,632,10400,1000,22900,50,1,63246419,20049,19.57,9.02,12,10.40,1620.00,3515.00,43300,20230725,-26.79,4655,20220930,580.99,43300,-26.79,20230725,5270,501.52,20230103,43300,-26.79,20230725,4655,580.99,20220930,5.20,N,007660,1000,632 억,,3684882,N,N,1119,N,00,N
20230825,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32250,-2450,5,-7.06,182947902900,5552113,35.40,33700,34250,32050,45100,24300,34700,32941.48,5.83,0,-109326,40333,37516,35983,33166,31633,36750,32400,632,10400,1000,22900,50,1,63246419,20397,19.91,9.17,12,8.78,1620.00,3515.00,43300,20230725,-25.52,4655,20220930,592.80,43300,-25.52,20230725,5270,511.95,20230103,43300,-25.52,20230725,4655,592.80,20220930,5.20,N,007660,1000,632 억,,3684882,N,N,1119,N,00,N
20230825,130225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32200,-2500,5,-7.20,169696470400,5141745,32.79,33700,34250,32050,45100,24300,34700,32993.66,5.83,0,-89872,40333,37516,35983,33166,31633,36750,32400,632,10400,1000,22900,50,1,63246419,20365,19.88,9.16,12,8.13,1620.00,3515.00,43300,20230725,-25.64,4655,20220930,591.73,43300,-25.64,20230725,5270,511.01,20230103,43300,-25.64,20230725,4655,591.73,20220930,5.20,N,007660,1000,632 억,,3684882,N,N,1119,N,00,N
20230825,120225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32450,-2250,5,-6.48,156633667200,4736474,30.20,33700,34250,32100,45100,24300,34700,33059.23,5.83,0,-81039,40333,37516,35983,33166,31633,36750,32400,632,10400,1000,22900,50,1,63246419,20523,20.03,9.23,12,7.49,1620.00,3515.00,43300,20230725,-25.06,4655,20220930,597.10,43300,-25.06,20230725,5270,515.75,20230103,43300,-25.06,20230725,4655,597.10,20220930,5.20,N,007660,1000,632 억,,3684882,N,N,1119,N,00,N
20230825,110226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32450,-2250,5,-6.48,140629719050,4241324,27.04,33700,34250,32250,45100,24300,34700,33145.98,5.83,0,-86553,40333,37516,35983,33166,31633,36750,32400,632,10400,1000,22900,50,1,63246419,20523,20.03,9.23,12,6.71,1620.00,3515.00,43300,20230725,-25.06,4655,20220930,597.10,43300,-25.06,20230725,5270,515.75,20230103,43300,-25.06,20230725,4655,597.10,20220930,5.20,N,007660,1000,632 억,,3684882,N,N,1119,N,00,N
20230825,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32950,-1750,5,-5.04,109456266250,3282449,20.93,33700,34250,32500,45100,24300,34700,33333.35,5.83,0,-106397,40333,37516,35983,33166,31633,36750,32400,632,10400,1000,22900,50,1,63246419,20840,20.34,9.37,12,5.19,1620.00,3515.00,43300,20230725,-23.90,4655,20220930,607.84,43300,-23.90,20230725,5270,525.24,20230103,43300,-23.90,20230725,4655,607.84,20220930,5.20,N,007660,1000,632 억,,3684882,N,N,1119,N,00,N
20230825,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34150,-550,5,-1.59,20015210050,591024,3.77,33700,34250,33550,45100,24300,34700,33820.40,5.83,0,66483,40333,37516,35983,33166,31633,36750,32400,632,10400,1000,22900,50,1,63246419,21599,21.08,9.72,12,0.93,1620.00,3515.00,43300,20230725,-21.13,4655,20220930,633.62,43300,-21.13,20230725,5270,548.01,20230103,43300,-21.13,20230725,4655,633.62,20220930,5.20,N,007660,1000,632 억,,3684882,N,N,1119,N,00,N
20230824,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34700,-1300,5,-3.61,569507708600,15296203,304.10,38200,38800,34450,46800,25200,36000,37233.69,6.24,0,-153352,37633,36816,35933,35116,34233,37225,35525,632,10800,1000,23760,50,1,63246419,21947,21.42,9.87,12,24.19,1620.00,3515.00,43300,20230725,-19.86,4655,20220930,645.43,43300,-19.86,20230725,5270,558.44,20230103,43300,-19.86,20230725,4655,645.43,20220930,5.71,N,007660,1000,632 억,,3945774,N,N,1119,N,00,N
20230824,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34950,-1050,5,-2.92,543124284650,14537236,289.01,38200,38800,34450,46800,25200,36000,37360.93,6.24,0,-193997,37633,36816,35933,35116,34233,37225,35525,632,10800,1000,23760,50,1,63246419,22105,21.57,9.94,12,22.99,1620.00,3515.00,43300,20230725,-19.28,4655,20220930,650.81,43300,-19.28,20230725,5270,563.19,20230103,43300,-19.28,20230725,4655,650.81,20220930,5.71,N,007660,1000,632 억,,3945774,N,N,1097,N,00,N
20230824,140223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36150,150,2,0.42,469790439000,12459272,247.70,38200,38800,36050,46800,25200,36000,37706.13,6.24,0,-208898,37633,36816,35933,35116,34233,37225,35525,632,10800,1000,23760,50,1,63246419,22864,22.31,10.28,12,19.70,1620.00,3515.00,43300,20230725,-16.51,4655,20220930,676.58,43300,-16.51,20230725,5270,585.96,20230103,43300,-16.51,20230725,4655,676.58,20220930,5.71,N,007660,1000,632 억,,3945774,N,N,1097,N,00,N
20230824,130225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36500,500,2,1.39,441724496350,11688420,232.37,38200,38800,36250,46800,25200,36000,37791.68,6.24,0,-157257,37633,36816,35933,35116,34233,37225,35525,632,10800,1000,23760,50,1,63246419,23085,22.53,10.38,12,18.48,1620.00,3515.00,43300,20230725,-15.70,4655,20220930,684.10,43300,-15.70,20230725,5270,592.60,20230103,43300,-15.70,20230725,4655,684.10,20220930,5.71,N,007660,1000,632 억,,3945774,N,N,1097,N,00,N
20230824,120226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37000,1000,2,2.78,403369891350,10641478,211.56,38200,38800,36500,46800,25200,36000,37905.50,6.24,0,-8235,37633,36816,35933,35116,34233,37225,35525,632,10800,1000,23760,50,1,63246419,23401,22.84,10.53,12,16.83,1620.00,3515.00,43300,20230725,-14.55,4655,20220930,694.84,43300,-14.55,20230725,5270,602.09,20230103,43300,-14.55,20230725,4655,694.84,20220930,5.71,N,007660,1000,632 억,,3945774,N,N,1097,N,00,N
20230824,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37400,1400,2,3.89,369379706550,9731361,193.46,38200,38800,36500,46800,25200,36000,37957.73,6.24,0,175008,37633,36816,35933,35116,34233,37225,35525,632,10800,1000,23760,50,1,63246419,23654,23.09,10.64,12,15.39,1620.00,3515.00,43300,20230725,-13.63,4655,20220930,703.44,43300,-13.63,20230725,5270,609.68,20230103,43300,-13.63,20230725,4655,703.44,20220930,5.71,N,007660,1000,632 억,,3945774,N,N,1097,N,00,N
20230824,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37600,1600,2,4.44,233041775350,6158835,122.44,38200,38650,36500,46800,25200,36000,37838.71,6.24,0,-60480,37633,36816,35933,35116,34233,37225,35525,632,10800,1000,23760,50,1,63246419,23781,23.21,10.70,12,9.74,1620.00,3515.00,43300,20230725,-13.16,4655,20220930,707.73,43300,-13.16,20230725,5270,613.47,20230103,43300,-13.16,20230725,4655,707.73,20220930,5.71,N,007660,1000,632 억,,3945774,N,N,1097,N,00,N
20230824,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38050,2050,2,5.69,46547602000,1215040,24.16,38200,38650,38050,46800,25200,36000,38310.13,6.24,0,-76040,37633,36816,35933,35116,34233,37225,35525,632,10800,1000,23760,50,1,63246419,24065,23.49,10.83,12,1.92,1620.00,3515.00,43300,20230725,-12.12,4655,20220930,717.40,43300,-12.12,20230725,5270,622.01,20230103,43300,-12.12,20230725,4655,717.40,20220930,5.71,N,007660,1000,632 억,,3945774,N,N,1097,N,00,N
20230823,160222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36000,50,2,0.14,174150366850,4855382,43.65,35250,36750,35050,46700,25200,35950,35866.87,6.35,0,-75248,41450,38700,37000,34250,32550,37850,33400,632,10750,1000,23720,50,1,63246419,22769,22.22,10.24,12,7.68,1620.00,3515.00,43300,20230725,-16.86,4655,20220930,673.36,43300,-16.86,20230725,5270,583.11,20230103,43300,-16.86,20230725,4655,673.36,20220930,5.56,N,007660,1000,632 억,,4016717,N,N,1097,N,00,N
20230823,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36000,50,2,0.14,159386679600,4444965,39.96,35250,36750,35050,46700,25200,35950,35857.65,6.35,0,-68337,41450,38700,37000,34250,32550,37850,33400,632,10750,1000,23720,50,1,63246419,22769,22.22,10.24,12,7.03,1620.00,3515.00,43300,20230725,-16.86,4655,20220930,673.36,43300,-16.86,20230725,5270,583.11,20230103,43300,-16.86,20230725,4655,673.36,20220930,5.56,N,007660,1000,632 억,,4016717,N,N,161,N,00,N
20230823,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35700,-250,5,-0.70,142289692000,3966716,35.66,35250,36750,35050,46700,25200,35950,35870.76,6.35,0,-61734,41450,38700,37000,34250,32550,37850,33400,632,10750,1000,23720,50,1,63246419,22579,22.04,10.16,12,6.27,1620.00,3515.00,43300,20230725,-17.55,4655,20220930,666.92,43300,-17.55,20230725,5270,577.42,20230103,43300,-17.55,20230725,4655,666.92,20220930,5.56,N,007660,1000,632 억,,4016717,N,N,161,N,00,N
20230823,130224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35550,-400,5,-1.11,132060631350,3680443,33.09,35250,36750,35050,46700,25200,35950,35881.58,6.35,0,-84820,41450,38700,37000,34250,32550,37850,33400,632,10750,1000,23720,50,1,63246419,22484,21.94,10.11,12,5.82,1620.00,3515.00,43300,20230725,-17.90,4655,20220930,663.69,43300,-17.90,20230725,5270,574.57,20230103,43300,-17.90,20230725,4655,663.69,20220930,5.56,N,007660,1000,632 억,,4016717,N,N,161,N,00,N
20230823,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36100,150,2,0.42,120155357850,3347519,30.09,35250,36750,35050,46700,25200,35950,35893.73,6.35,0,-22610,41450,38700,37000,34250,32550,37850,33400,632,10750,1000,23720,50,1,63246419,22832,22.28,10.27,12,5.29,1620.00,3515.00,43300,20230725,-16.63,4655,20220930,675.51,43300,-16.63,20230725,5270,585.01,20230103,43300,-16.63,20230725,4655,675.51,20220930,5.56,N,007660,1000,632 억,,4016717,N,N,161,N,00,N
20230823,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35450,-500,5,-1.39,100644721700,2805297,25.22,35250,36750,35050,46700,25200,35950,35876.48,6.35,0,-97926,41450,38700,37000,34250,32550,37850,33400,632,10750,1000,23720,50,1,63246419,22421,21.88,10.09,12,4.44,1620.00,3515.00,43300,20230725,-18.13,4655,20220930,661.55,43300,-18.13,20230725,5270,572.68,20230103,43300,-18.13,20230725,4655,661.55,20220930,5.56,N,007660,1000,632 억,,4016717,N,N,161,N,00,N
20230823,100224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35600,-350,5,-0.97,80677135550,2242512,20.16,35250,36750,35050,46700,25200,35950,35976.32,6.35,0,-58732,41450,38700,37000,34250,32550,37850,33400,632,10750,1000,23720,50,1,63246419,22516,21.98,10.13,12,3.55,1620.00,3515.00,43300,20230725,-17.78,4655,20220930,664.77,43300,-17.78,20230725,5270,575.52,20230103,43300,-17.78,20230725,4655,664.77,20220930,5.56,N,007660,1000,632 억,,4016717,N,N,161,N,00,N
20230823,090225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35950,0,3,0.00,10212158650,288333,2.59,35250,36000,35050,46700,25200,35950,35403.79,6.35,0,22518,41450,38700,37000,34250,32550,37850,33400,632,10750,1000,23720,50,1,63246419,22737,22.19,10.23,12,0.46,1620.00,3515.00,43300,20230725,-16.97,4655,20220930,672.29,43300,-16.97,20230725,5270,582.16,20230103,43300,-16.97,20230725,4655,672.29,20220930,5.56,N,007660,1000,632 억,,4016717,N,N,161,N,00,N
20230822,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35950,150,2,0.42,408272049700,10897496,170.68,38250,39750,35300,46500,25100,35800,37466.80,6.67,0,-50948,37433,36616,35833,35016,34233,37025,35425,632,10700,1000,23620,50,1,63246419,22737,22.19,10.23,12,17.23,1620.00,3515.00,43300,20230725,-16.97,4655,20220930,672.29,43300,-16.97,20230725,5270,582.16,20230103,43300,-16.97,20230725,4655,672.29,20220930,5.73,N,007660,1000,632 억,,4216397,N,N,161,N,00,N
20230822,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35600,-200,5,-0.56,390530634500,10401818,162.92,38250,39750,35300,46500,25100,35800,37544.47,6.67,0,-157272,37433,36616,35833,35016,34233,37025,35425,632,10700,1000,23620,50,1,63246419,22516,21.98,10.13,12,16.45,1620.00,3515.00,43300,20230725,-17.78,4655,20220930,664.77,43300,-17.78,20230725,5270,575.52,20230103,43300,-17.78,20230725,4655,664.77,20220930,5.73,N,007660,1000,632 억,,4216397,N,N,675,N,00,N
20230822,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36200,400,2,1.12,361182159600,9582093,150.08,38250,39750,35650,46500,25100,35800,37693.46,6.67,0,-180191,37433,36616,35833,35016,34233,37025,35425,632,10700,1000,23620,50,1,63246419,22895,22.35,10.30,12,15.15,1620.00,3515.00,43300,20230725,-16.40,4655,20220930,677.66,43300,-16.40,20230725,5270,586.91,20230103,43300,-16.40,20230725,4655,677.66,20220930,5.73,N,007660,1000,632 억,,4216397,N,N,675,N,00,N
20230822,130221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36300,500,2,1.40,323061158550,8527862,133.57,38250,39750,36300,46500,25100,35800,37883.03,6.67,0,-216657,37433,36616,35833,35016,34233,37025,35425,632,10700,1000,23620,50,1,63246419,22958,22.41,10.33,12,13.48,1620.00,3515.00,43300,20230725,-16.17,4655,20220930,679.81,43300,-16.17,20230725,5270,588.80,20230103,43300,-16.17,20230725,4655,679.81,20220930,5.73,N,007660,1000,632 억,,4216397,N,N,675,N,00,N
20230822,120220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37150,1350,2,3.77,300284829600,7907934,123.86,38250,39750,36600,46500,25100,35800,37972.62,6.67,0,-211476,37433,36616,35833,35016,34233,37025,35425,632,10700,1000,23620,50,1,63246419,23496,22.93,10.57,12,12.50,1620.00,3515.00,43300,20230725,-14.20,4655,20220930,698.07,43300,-14.20,20230725,5270,604.93,20230103,43300,-14.20,20230725,4655,698.07,20220930,5.73,N,007660,1000,632 억,,4216397,N,N,675,N,00,N
20230822,110221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37600,1800,2,5.03,282954661150,7441537,116.55,38250,39750,36600,46500,25100,35800,38023.70,6.67,0,-237149,37433,36616,35833,35016,34233,37025,35425,632,10700,1000,23620,50,1,63246419,23781,23.21,10.70,12,11.77,1620.00,3515.00,43300,20230725,-13.16,4655,20220930,707.73,43300,-13.16,20230725,5270,613.47,20230103,43300,-13.16,20230725,4655,707.73,20220930,5.73,N,007660,1000,632 억,,4216397,N,N,675,N,00,N
20230822,100221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37600,1800,2,5.03,242599051500,6354082,99.52,38250,39750,36700,46500,25100,35800,38180.05,6.67,0,-325638,37433,36616,35833,35016,34233,37025,35425,632,10700,1000,23620,50,1,63246419,23781,23.21,10.70,12,10.05,1620.00,3515.00,43300,20230725,-13.16,4655,20220930,707.73,43300,-13.16,20230725,5270,613.47,20230103,43300,-13.16,20230725,4655,707.73,20220930,5.73,N,007660,1000,632 억,,4216397,N,N,675,N,00,N
20230822,090221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38600,2800,2,7.82,39939727250,1043449,16.34,38250,38600,37850,46500,25100,35800,38276.79,6.67,0,-109126,37433,36616,35833,35016,34233,37025,35425,632,10700,1000,23620,50,1,63246419,24413,23.83,10.98,12,1.65,1620.00,3515.00,43300,20230725,-10.85,4655,20220930,729.22,43300,-10.85,20230725,5270,632.45,20230103,43300,-10.85,20230725,4655,729.22,20220930,5.73,N,007660,1000,632 억,,4216397,N,N,675,N,00,N
20230821,160221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35800,300,2,0.85,222009427850,6203892,36.76,35650,36650,35050,46150,24850,35500,35785.78,6.87,0,-72088,39766,37632,34566,32432,29366,38700,33500,632,10650,1000,23430,50,1,63246419,22642,22.10,10.18,12,9.81,1620.00,3515.00,43300,20230725,-17.32,4655,20220930,669.07,43300,-17.32,20230725,5270,579.32,20230103,43300,-17.32,20230725,4655,669.07,20220930,5.61,N,007660,1000,632 억,,4345682,N,N,675,N,00,N
20230821,150222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35850,350,2,0.99,211128208900,5899834,34.96,35650,36650,35050,46150,24850,35500,35785.79,6.87,0,-91368,39766,37632,34566,32432,29366,38700,33500,632,10650,1000,23430,50,1,63246419,22674,22.13,10.20,12,9.33,1620.00,3515.00,43300,20230725,-17.21,4655,20220930,670.14,43300,-17.21,20230725,5270,580.27,20230103,43300,-17.21,20230725,4655,670.14,20220930,5.61,N,007660,1000,632 억,,4345682,N,N,3137,N,00,N
20230821,140222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35800,300,2,0.85,196548716300,5493038,32.55,35650,36650,35050,46150,24850,35500,35781.78,6.87,0,-126666,39766,37632,34566,32432,29366,38700,33500,632,10650,1000,23430,50,1,63246419,22642,22.10,10.18,12,8.69,1620.00,3515.00,43300,20230725,-17.32,4655,20220930,669.07,43300,-17.32,20230725,5270,579.32,20230103,43300,-17.32,20230725,4655,669.07,20220930,5.61,N,007660,1000,632 억,,4345682,N,N,3137,N,00,N
20230821,130224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35900,400,2,1.13,183801662900,5138621,30.45,35650,36650,35050,46150,24850,35500,35769.04,6.87,0,-166684,39766,37632,34566,32432,29366,38700,33500,632,10650,1000,23430,50,1,63246419,22705,22.16,10.21,12,8.12,1620.00,3515.00,43300,20230725,-17.09,4655,20220930,671.21,43300,-17.09,20230725,5270,581.21,20230103,43300,-17.09,20230725,4655,671.21,20220930,5.61,N,007660,1000,632 억,,4345682,N,N,3137,N,00,N
20230821,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35900,400,2,1.13,167499299800,4684831,27.76,35650,36650,35050,46150,24850,35500,35753.92,6.87,0,-265151,39766,37632,34566,32432,29366,38700,33500,632,10650,1000,23430,50,1,63246419,22705,22.16,10.21,12,7.41,1620.00,3515.00,43300,20230725,-17.09,4655,20220930,671.21,43300,-17.09,20230725,5270,581.21,20230103,43300,-17.09,20230725,4655,671.21,20220930,5.61,N,007660,1000,632 억,,4345682,N,N,3137,N,00,N
20230821,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35500,0,3,0.00,145886886200,4075775,24.15,35650,36650,35050,46150,24850,35500,35794.16,6.87,0,-356626,39766,37632,34566,32432,29366,38700,33500,632,10650,1000,23430,50,1,63246419,22452,21.91,10.10,12,6.44,1620.00,3515.00,43300,20230725,-18.01,4655,20220930,662.62,43300,-18.01,20230725,5270,573.62,20230103,43300,-18.01,20230725,4655,662.62,20220930,5.61,N,007660,1000,632 억,,4345682,N,N,3137,N,00,N
20230821,100222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35600,100,2,0.28,115324550450,3219240,19.08,35650,36650,35050,46150,24850,35500,35824.23,6.87,0,-389045,39766,37632,34566,32432,29366,38700,33500,632,10650,1000,23430,50,1,63246419,22516,21.98,10.13,12,5.09,1620.00,3515.00,43300,20230725,-17.78,4655,20220930,664.77,43300,-17.78,20230725,5270,575.52,20230103,43300,-17.78,20230725,4655,664.77,20220930,5.61,N,007660,1000,632 억,,4345682,N,N,3137,N,00,N
20230821,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35950,450,2,1.27,20885488700,584175,3.46,35650,36100,35400,46150,24850,35500,35755.15,6.87,0,-93925,39766,37632,34566,32432,29366,38700,33500,632,10650,1000,23430,50,1,63246419,22737,22.19,10.23,12,0.92,1620.00,3515.00,43300,20230725,-16.97,4655,20220930,672.29,43300,-16.97,20230725,5270,582.16,20230103,43300,-16.97,20230725,4655,672.29,20220930,5.61,N,007660,1000,632 억,,4345682,N,N,3137,N,00,N
20230818,160222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35500,3200,2,9.91,579998723100,16698115,138.42,32000,36700,31500,41950,22650,32300,34736.72,7.41,0,19926,36333,34316,31683,29666,27033,35325,30675,632,9650,1000,21310,50,1,63246419,22452,21.91,10.10,12,26.40,1620.00,3515.00,43300,20230725,-18.01,4655,20220930,662.62,43300,-18.01,20230725,5270,573.62,20230103,43300,-18.01,20230725,4655,662.62,20220930,5.59,N,007660,1000,632 억,,4685655,N,N,3137,N,00,N
20230818,150221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35200,2900,2,8.98,557303375100,16057080,133.11,32000,36700,31500,41950,22650,32300,34710.89,7.41,0,-47438,36333,34316,31683,29666,27033,35325,30675,632,9650,1000,21310,50,1,63246419,22263,21.73,10.01,12,25.39,1620.00,3515.00,43300,20230725,-18.71,4655,20220930,656.18,43300,-18.71,20230725,5270,567.93,20230103,43300,-18.71,20230725,4655,656.18,20220930,5.59,N,007660,1000,632 억,,4685655,N,N,929,N,00,N
20230818,140222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34900,2600,2,8.05,517167094950,14903244,123.54,32000,36700,31500,41950,22650,32300,34705.14,7.41,0,-217134,36333,34316,31683,29666,27033,35325,30675,632,9650,1000,21310,50,1,63246419,22073,21.54,9.93,12,23.56,1620.00,3515.00,43300,20230725,-19.40,4655,20220930,649.73,43300,-19.40,20230725,5270,562.24,20230103,43300,-19.40,20230725,4655,649.73,20220930,5.59,N,007660,1000,632 억,,4685655,N,N,929,N,00,N
20230818,130220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35400,3100,2,9.60,475948943500,13730215,113.82,32000,36700,31500,41950,22650,32300,34668.08,7.41,0,-232007,36333,34316,31683,29666,27033,35325,30675,632,9650,1000,21310,50,1,63246419,22389,21.85,10.07,12,21.71,1620.00,3515.00,43300,20230725,-18.24,4655,20220930,660.47,43300,-18.24,20230725,5270,571.73,20230103,43300,-18.24,20230725,4655,660.47,20220930,5.59,N,007660,1000,632 억,,4685655,N,N,929,N,00,N
20230818,120228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35650,3350,2,10.37,443941059400,12823715,106.30,32000,36700,31500,41950,22650,32300,34622.67,7.41,0,-231089,36333,34316,31683,29666,27033,35325,30675,632,9650,1000,21310,50,1,63246419,22547,22.01,10.14,12,20.28,1620.00,3515.00,43300,20230725,-17.67,4655,20220930,665.84,43300,-17.67,20230725,5270,576.47,20230103,43300,-17.67,20230725,4655,665.84,20220930,5.59,N,007660,1000,632 억,,4685655,N,N,929,N,00,N
20230818,110220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36000,3700,2,11.46,343990623950,10020293,83.06,32000,36700,31500,41950,22650,32300,34333.79,7.41,0,-209101,36333,34316,31683,29666,27033,35325,30675,632,9650,1000,21310,50,1,63246419,22769,22.22,10.24,12,15.84,1620.00,3515.00,43300,20230725,-16.86,4655,20220930,673.36,43300,-16.86,20230725,5270,583.11,20230103,43300,-16.86,20230725,4655,673.36,20220930,5.59,N,007660,1000,632 억,,4685655,N,N,929,N,00,N
20230818,100222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,34150,1850,2,5.73,166333957500,4972191,41.22,32000,34500,31500,41950,22650,32300,33457.89,7.41,0,-156354,36333,34316,31683,29666,27033,35325,30675,632,9650,1000,21310,50,1,63246419,21599,21.08,9.72,12,7.86,1620.00,3515.00,43300,20230725,-21.13,4655,20220930,633.62,43300,-21.13,20230725,5270,548.01,20230103,43300,-21.13,20230725,4655,633.62,20220930,5.59,N,007660,1000,632 억,,4685655,N,N,929,N,00,N
20230818,090222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31900,-400,5,-1.24,12405460800,390012,3.23,32000,32050,31500,41950,22650,32300,31779.00,7.41,0,3753,36333,34316,31683,29666,27033,35325,30675,632,9650,1000,21310,50,1,63246419,20176,19.69,9.08,12,0.62,1620.00,3515.00,43300,20230725,-26.33,4655,20220930,585.28,43300,-26.33,20230725,5270,505.31,20230103,43300,-26.33,20230725,4655,585.28,20220930,5.59,N,007660,1000,632 억,,4685655,N,N,929,N,00,N
20230817,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32300,2300,2,7.67,379361451100,11813864,132.91,29600,33700,29050,39000,21000,30000,32112.77,7.04,0,397812,33733,31866,30933,29066,28133,31400,28600,632,9000,1000,19800,50,1,63246419,20429,19.94,9.19,12,18.68,1620.00,3515.00,43300,20230725,-25.40,4655,20220930,593.88,43300,-25.40,20230725,5270,512.90,20230103,43300,-25.40,20230725,4655,593.88,20220930,5.51,N,007660,1000,632 억,,4452425,N,N,929,N,00,N
20230817,150224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32350,2350,2,7.83,360071030050,11215105,126.17,29600,33700,29050,39000,21000,30000,32107.33,7.04,0,331019,33733,31866,30933,29066,28133,31400,28600,632,9000,1000,19800,50,1,63246419,20460,19.97,9.20,12,17.73,1620.00,3515.00,43300,20230725,-25.29,4655,20220930,594.95,43300,-25.29,20230725,5270,513.85,20230103,43300,-25.29,20230725,4655,594.95,20220930,5.51,N,007660,1000,632 억,,4452425,N,N,12,N,00,N
20230817,140221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33100,3100,2,10.33,318028732650,9932559,111.74,29600,33700,29050,39000,21000,30000,32020.36,7.04,0,397759,33733,31866,30933,29066,28133,31400,28600,632,9000,1000,19800,50,1,63246419,20935,20.43,9.42,12,15.70,1620.00,3515.00,43300,20230725,-23.56,4655,20220930,611.06,43300,-23.56,20230725,5270,528.08,20230103,43300,-23.56,20230725,4655,611.06,20220930,5.51,N,007660,1000,632 억,,4452425,N,N,12,N,00,N
20230817,130220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32500,2500,2,8.33,242595978200,7659482,86.17,29600,32900,29050,39000,21000,30000,31674.30,7.04,0,500908,33733,31866,30933,29066,28133,31400,28600,632,9000,1000,19800,50,1,63246419,20555,20.06,9.25,12,12.11,1620.00,3515.00,43300,20230725,-24.94,4655,20220930,598.17,43300,-24.94,20230725,5270,516.70,20230103,43300,-24.94,20230725,4655,598.17,20220930,5.51,N,007660,1000,632 억,,4452425,N,N,12,N,00,N
20230817,120222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32300,2300,2,7.67,201248407450,6388412,71.87,29600,32650,29050,39000,21000,30000,31503.90,7.04,0,429280,33733,31866,30933,29066,28133,31400,28600,632,9000,1000,19800,50,1,63246419,20429,19.94,9.19,12,10.10,1620.00,3515.00,43300,20230725,-25.40,4655,20220930,593.88,43300,-25.40,20230725,5270,512.90,20230103,43300,-25.40,20230725,4655,593.88,20220930,5.51,N,007660,1000,632 억,,4452425,N,N,12,N,00,N
20230817,110221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31900,1900,2,6.33,166960653250,5323686,59.89,29600,32650,29050,39000,21000,30000,31363.81,7.04,0,328925,33733,31866,30933,29066,28133,31400,28600,632,9000,1000,19800,50,1,63246419,20176,19.69,9.08,12,8.42,1620.00,3515.00,43300,20230725,-26.33,4655,20220930,585.28,43300,-26.33,20230725,5270,505.31,20230103,43300,-26.33,20230725,4655,585.28,20220930,5.51,N,007660,1000,632 억,,4452425,N,N,12,N,00,N
20230817,100222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31800,1800,2,6.00,75689449850,2473813,27.83,29600,31850,29050,39000,21000,30000,30598.12,7.04,0,98820,33733,31866,30933,29066,28133,31400,28600,632,9000,1000,19800,50,1,63246419,20112,19.63,9.05,12,3.91,1620.00,3515.00,43300,20230725,-26.56,4655,20220930,583.14,43300,-26.56,20230725,5270,503.42,20230103,43300,-26.56,20230725,4655,583.14,20220930,5.51,N,007660,1000,632 억,,4452425,N,N,12,N,00,N
20230817,090221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29300,-700,5,-2.33,5388358050,182943,2.06,29600,29650,29050,39000,21000,30000,29429.96,7.04,0,-31795,33733,31866,30933,29066,28133,31400,28600,632,9000,1000,19800,50,1,63246419,18531,18.09,8.34,12,0.29,1620.00,3515.00,43300,20230725,-32.33,4655,20220930,529.43,43300,-32.33,20230725,5270,455.98,20230103,43300,-32.33,20230725,4655,529.43,20220930,5.51,N,007660,1000,632 억,,4452425,N,N,12,N,00,N
20230816,160221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30000,50,2,0.17,274242877500,8726122,235.08,30500,32800,30000,38900,21000,29950,31458.35,6.83,0,46181,32050,31000,30400,29350,28750,30700,29050,632,8950,1000,19760,50,1,63246419,18974,18.52,8.53,12,13.80,1620.00,3515.00,43300,20230725,-30.72,4655,20220930,544.47,43300,-30.72,20230725,5270,469.26,20230103,43300,-30.72,20230725,4655,544.47,20220930,5.62,N,007660,1000,632 억,,4321627,N,N,12,N,00,N
20230816,150221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30150,200,2,0.67,261768757900,8311484,223.91,30500,32800,30000,38900,21000,29950,31520.59,6.83,0,-12553,32050,31000,30400,29350,28750,30700,29050,632,8950,1000,19760,50,1,63246419,19069,18.61,8.58,12,13.14,1620.00,3515.00,43300,20230725,-30.37,4655,20220930,547.69,43300,-30.37,20230725,5270,472.11,20230103,43300,-30.37,20230725,4655,547.69,20220930,5.62,N,007660,1000,632 억,,4321627,N,N,2141,N,00,N
20230816,140221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30550,600,2,2.00,244566670400,7744422,208.64,30500,32800,30350,38900,21000,29950,31608.93,6.83,0,21361,32050,31000,30400,29350,28750,30700,29050,632,8950,1000,19760,50,1,63246419,19322,18.86,8.69,12,12.24,1620.00,3515.00,43300,20230725,-29.45,4655,20220930,556.28,43300,-29.45,20230725,5270,479.70,20230103,43300,-29.45,20230725,4655,556.28,20220930,5.62,N,007660,1000,632 억,,4321627,N,N,2141,N,00,N
20230816,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31000,1050,2,3.51,223393785150,7053545,190.02,30500,32800,30450,38900,21000,29950,31705.06,6.83,0,-5051,32050,31000,30400,29350,28750,30700,29050,632,8950,1000,19760,50,1,63246419,19606,19.14,8.82,12,11.15,1620.00,3515.00,43300,20230725,-28.41,4655,20220930,565.95,43300,-28.41,20230725,5270,488.24,20230103,43300,-28.41,20230725,4655,565.95,20220930,5.62,N,007660,1000,632 억,,4321627,N,N,2141,N,00,N
20230816,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31450,1500,2,5.01,205967208600,6493780,174.94,30500,32800,30450,38900,21000,29950,31755.53,6.83,0,69076,32050,31000,30400,29350,28750,30700,29050,632,8950,1000,19760,50,1,63246419,19891,19.41,8.95,12,10.27,1620.00,3515.00,43300,20230725,-27.37,4655,20220930,575.62,43300,-27.37,20230725,5270,496.77,20230103,43300,-27.37,20230725,4655,575.62,20220930,5.62,N,007660,1000,632 억,,4321627,N,N,2141,N,00,N
20230816,110222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32200,2250,2,7.51,187345398100,5905571,159.10,30500,32800,30450,38900,21000,29950,31765.42,6.83,0,188375,32050,31000,30400,29350,28750,30700,29050,632,8950,1000,19760,50,1,63246419,20365,19.88,9.16,12,9.34,1620.00,3515.00,43300,20230725,-25.64,4655,20220930,591.73,43300,-25.64,20230725,5270,511.01,20230103,43300,-25.64,20230725,4655,591.73,20220930,5.62,N,007660,1000,632 억,,4321627,N,N,2141,N,00,N
20230816,100218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31750,1800,2,6.01,147840881350,4673293,125.90,30500,32800,30450,38900,21000,29950,31685.92,6.83,0,79222,32050,31000,30400,29350,28750,30700,29050,632,8950,1000,19760,50,1,63246419,20081,19.60,9.03,12,7.39,1620.00,3515.00,43300,20230725,-26.67,4655,20220930,582.06,43300,-26.67,20230725,5270,502.47,20230103,43300,-26.67,20230725,4655,582.06,20220930,5.62,N,007660,1000,632 억,,4321627,N,N,2141,N,00,N
20230816,090220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31500,1550,2,5.18,28265737150,917787,24.73,30500,31600,30450,38900,21000,29950,30945.63,6.83,0,37229,32050,31000,30400,29350,28750,30700,29050,632,8950,1000,19760,50,1,63246419,19923,19.44,8.96,12,1.45,1620.00,3515.00,43300,20230725,-27.25,4655,20220930,576.69,43300,-27.25,20230725,5270,497.72,20230103,43300,-27.25,20230725,4655,576.69,20220930,5.62,N,007660,1000,632 억,,4321627,N,N,2141,N,00,N
20230814,160220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29950,-2150,5,-6.70,103224166150,3406567,60.40,31200,31450,29800,41700,22500,32100,30301.91,7.18,0,-178674,34266,33182,31866,30782,29466,33725,31325,632,9600,1000,21180,50,1,63246419,18942,18.49,8.52,12,5.39,1620.00,3515.00,43300,20230725,-30.83,4655,20220930,543.39,43300,-30.83,20230725,5270,468.31,20230103,43300,-30.83,20230725,4655,543.39,20220930,5.50,N,007660,1000,632 억,,4542019,N,N,2141,N,00,N
20230814,150219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30050,-2050,5,-6.39,94185520900,3105020,55.06,31200,31450,29800,41700,22500,32100,30332.41,7.18,0,-245370,34266,33182,31866,30782,29466,33725,31325,632,9600,1000,21180,50,1,63246419,19006,18.55,8.55,12,4.91,1620.00,3515.00,43300,20230725,-30.60,4655,20220930,545.54,43300,-30.60,20230725,5270,470.21,20230103,43300,-30.60,20230725,4655,545.54,20220930,5.50,N,007660,1000,632 억,,4542019,N,N,52,N,00,N
20230814,140220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29950,-2150,5,-6.70,81128773450,2670489,47.35,31200,31450,29850,41700,22500,32100,30378.74,7.18,0,-263439,34266,33182,31866,30782,29466,33725,31325,632,9600,1000,21180,50,1,63246419,18942,18.49,8.52,12,4.22,1620.00,3515.00,43300,20230725,-30.83,4655,20220930,543.39,43300,-30.83,20230725,5270,468.31,20230103,43300,-30.83,20230725,4655,543.39,20220930,5.50,N,007660,1000,632 억,,4542019,N,N,52,N,00,N
20230814,130219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30100,-2000,5,-6.23,74571285900,2451913,43.48,31200,31450,29850,41700,22500,32100,30412.44,7.18,0,-285521,34266,33182,31866,30782,29466,33725,31325,632,9600,1000,21180,50,1,63246419,19037,18.58,8.56,12,3.88,1620.00,3515.00,43300,20230725,-30.48,4655,20220930,546.62,43300,-30.48,20230725,5270,471.16,20230103,43300,-30.48,20230725,4655,546.62,20220930,5.50,N,007660,1000,632 억,,4542019,N,N,52,N,00,N
20230814,120219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30100,-2000,5,-6.23,67780735400,2226327,39.48,31200,31450,29850,41700,22500,32100,30443.93,7.18,0,-272772,34266,33182,31866,30782,29466,33725,31325,632,9600,1000,21180,50,1,63246419,19037,18.58,8.56,12,3.52,1620.00,3515.00,43300,20230725,-30.48,4655,20220930,546.62,43300,-30.48,20230725,5270,471.16,20230103,43300,-30.48,20230725,4655,546.62,20220930,5.50,N,007660,1000,632 억,,4542019,N,N,52,N,00,N
20230814,110219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30150,-1950,5,-6.07,55757930700,1825696,32.37,31200,31450,30100,41700,22500,32100,30539.31,7.18,0,-246958,34266,33182,31866,30782,29466,33725,31325,632,9600,1000,21180,50,1,63246419,19069,18.61,8.58,12,2.89,1620.00,3515.00,43300,20230725,-30.37,4655,20220930,547.69,43300,-30.37,20230725,5270,472.11,20230103,43300,-30.37,20230725,4655,547.69,20220930,5.50,N,007660,1000,632 억,,4542019,N,N,52,N,00,N
20230814,100218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30300,-1800,5,-5.61,43338092450,1415230,25.09,31200,31450,30200,41700,22500,32100,30621.01,7.18,0,-269198,34266,33182,31866,30782,29466,33725,31325,632,9600,1000,21180,50,1,63246419,19164,18.70,8.62,12,2.24,1620.00,3515.00,43300,20230725,-30.02,4655,20220930,550.91,43300,-30.02,20230725,5270,474.95,20230103,43300,-30.02,20230725,4655,550.91,20220930,5.50,N,007660,1000,632 억,,4542019,N,N,52,N,00,N
20230814,090220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30850,-1250,5,-3.89,7107283600,228541,4.05,31200,31450,30800,41700,22500,32100,31091.60,7.18,0,3416,34266,33182,31866,30782,29466,33725,31325,632,9600,1000,21180,50,1,63246419,19512,19.04,8.78,12,0.36,1620.00,3515.00,43300,20230725,-28.75,4655,20220930,562.73,43300,-28.75,20230725,5270,485.39,20230103,43300,-28.75,20230725,4655,562.73,20220930,5.50,N,007660,1000,632 억,,4542019,N,N,52,N,00,N
20230811,160217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32100,1350,2,4.39,177353662300,5551272,158.41,31050,32950,30550,39950,21550,30750,31949.64,7.21,0,11473,31683,31216,30433,29966,29183,31450,30200,632,9200,1000,20290,50,1,63246419,20302,19.81,9.13,12,8.78,1620.00,3515.00,43300,20230725,-25.87,4655,20220930,589.58,43300,-25.87,20230725,5270,509.11,20230103,43300,-25.87,20230725,4655,589.58,20220930,5.52,N,007660,1000,632 억,,4558564,N,N,52,N,00,N
20230811,150217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32400,1650,2,5.37,167461048050,5244652,149.66,31050,32950,30550,39950,21550,30750,31931.48,7.21,0,7001,31683,31216,30433,29966,29183,31450,30200,632,9200,1000,20290,50,1,63246419,20492,20.00,9.22,12,8.29,1620.00,3515.00,43300,20230725,-25.17,4655,20220930,596.03,43300,-25.17,20230725,5270,514.80,20230103,43300,-25.17,20230725,4655,596.03,20220930,5.52,N,007660,1000,632 억,,4558564,N,N,53,N,00,N
20230811,140218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32150,1400,2,4.55,153767714100,4818641,137.50,31050,32950,30550,39950,21550,30750,31912.74,7.21,0,-28611,31683,31216,30433,29966,29183,31450,30200,632,9200,1000,20290,50,1,63246419,20334,19.85,9.15,12,7.62,1620.00,3515.00,43300,20230725,-25.75,4655,20220930,590.66,43300,-25.75,20230725,5270,510.06,20230103,43300,-25.75,20230725,4655,590.66,20220930,5.52,N,007660,1000,632 억,,4558564,N,N,53,N,00,N
20230811,130217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32200,1450,2,4.72,144807436400,4539265,129.53,31050,32950,30550,39950,21550,30750,31902.90,7.21,0,-41171,31683,31216,30433,29966,29183,31450,30200,632,9200,1000,20290,50,1,63246419,20365,19.88,9.16,12,7.18,1620.00,3515.00,43300,20230725,-25.64,4655,20220930,591.73,43300,-25.64,20230725,5270,511.01,20230103,43300,-25.64,20230725,4655,591.73,20220930,5.52,N,007660,1000,632 억,,4558564,N,N,53,N,00,N
20230811,120217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32100,1350,2,4.39,133181662350,4178966,119.25,31050,32950,30550,39950,21550,30750,31871.45,7.21,0,-76407,31683,31216,30433,29966,29183,31450,30200,632,9200,1000,20290,50,1,63246419,20302,19.81,9.13,12,6.61,1620.00,3515.00,43300,20230725,-25.87,4655,20220930,589.58,43300,-25.87,20230725,5270,509.11,20230103,43300,-25.87,20230725,4655,589.58,20220930,5.52,N,007660,1000,632 억,,4558564,N,N,53,N,00,N
20230811,110216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32050,1300,2,4.23,81180906650,2575553,73.49,31050,32400,30550,39950,21550,30750,31521.95,7.21,0,76092,31683,31216,30433,29966,29183,31450,30200,632,9200,1000,20290,50,1,63246419,20270,19.78,9.12,12,4.07,1620.00,3515.00,43300,20230725,-25.98,4655,20220930,588.51,43300,-25.98,20230725,5270,508.16,20230103,43300,-25.98,20230725,4655,588.51,20220930,5.52,N,007660,1000,632 억,,4558564,N,N,53,N,00,N
20230811,100215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30800,50,2,0.16,38381465500,1233066,35.19,31050,31700,30550,39950,21550,30750,31129.06,7.21,0,-105576,31683,31216,30433,29966,29183,31450,30200,632,9200,1000,20290,50,1,63246419,19480,19.01,8.76,12,1.95,1620.00,3515.00,43300,20230725,-28.87,4655,20220930,561.65,43300,-28.87,20230725,5270,484.44,20230103,43300,-28.87,20230725,4655,561.65,20220930,5.52,N,007660,1000,632 억,,4558564,N,N,53,N,00,N
20230811,090217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31400,650,2,2.11,5034168800,161684,4.61,31050,31450,30950,39950,21550,30750,31153.76,7.21,0,10677,31683,31216,30433,29966,29183,31450,30200,632,9200,1000,20290,50,1,63246419,19859,19.38,8.93,12,0.26,1620.00,3515.00,43300,20230725,-27.48,4655,20220930,574.54,43300,-27.48,20230725,5270,495.83,20230103,43300,-27.48,20230725,4655,574.54,20220930,5.52,N,007660,1000,632 억,,4558564,N,N,53,N,00,N
20230810,160216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30750,-450,5,-1.44,102947396000,3408206,81.41,30000,30900,29650,40550,21850,31200,30203.37,7.12,0,138479,33400,32300,31150,30050,28900,32325,30075,632,9350,1000,20590,50,1,63246419,19448,18.98,8.75,12,5.39,1620.00,3515.00,43300,20230725,-28.98,4655,20220930,560.58,43300,-28.98,20230725,5270,483.49,20230103,43300,-28.98,20230725,4655,560.58,20220930,5.41,N,007660,1000,632 억,,4500690,N,N,50,N,00,N
20230810,150214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30800,-400,5,-1.28,95562780600,3167787,75.67,30000,30900,29650,40550,21850,31200,30166.09,7.12,0,137784,33400,32300,31150,30050,28900,32325,30075,632,9350,1000,20590,50,1,63246419,19480,19.01,8.76,12,5.01,1620.00,3515.00,43300,20230725,-28.87,4655,20220930,561.65,43300,-28.87,20230725,5270,484.44,20230103,43300,-28.87,20230725,4655,561.65,20220930,5.41,N,007660,1000,632 억,,4500690,N,N,1579,N,00,N
20230810,140215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30500,-700,5,-2.24,84553217200,2808722,67.09,30000,30800,29650,40550,21850,31200,30102.66,7.12,0,116262,33400,32300,31150,30050,28900,32325,30075,632,9350,1000,20590,50,1,63246419,19290,18.83,8.68,12,4.44,1620.00,3515.00,43300,20230725,-29.56,4655,20220930,555.21,43300,-29.56,20230725,5270,478.75,20230103,43300,-29.56,20230725,4655,555.21,20220930,5.41,N,007660,1000,632 억,,4500690,N,N,1579,N,00,N
20230810,130214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30100,-1100,5,-3.53,70118113500,2335391,55.78,30000,30550,29650,40550,21850,31200,30022.66,7.12,0,56732,33400,32300,31150,30050,28900,32325,30075,632,9350,1000,20590,50,1,63246419,19037,18.58,8.56,12,3.69,1620.00,3515.00,43300,20230725,-30.48,4655,20220930,546.62,43300,-30.48,20230725,5270,471.16,20230103,43300,-30.48,20230725,4655,546.62,20220930,5.41,N,007660,1000,632 억,,4500690,N,N,1579,N,00,N
20230810,120215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30100,-1100,5,-3.53,64262437600,2140373,51.12,30000,30550,29650,40550,21850,31200,30022.33,7.12,0,28344,33400,32300,31150,30050,28900,32325,30075,632,9350,1000,20590,50,1,63246419,19037,18.58,8.56,12,3.38,1620.00,3515.00,43300,20230725,-30.48,4655,20220930,546.62,43300,-30.48,20230725,5270,471.16,20230103,43300,-30.48,20230725,4655,546.62,20220930,5.41,N,007660,1000,632 억,,4500690,N,N,1579,N,00,N
20230810,110216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29950,-1250,5,-4.01,55218935250,1840935,43.97,30000,30550,29650,40550,21850,31200,29993.13,7.12,0,23662,33400,32300,31150,30050,28900,32325,30075,632,9350,1000,20590,50,1,63246419,18942,18.49,8.52,12,2.91,1620.00,3515.00,43300,20230725,-30.83,4655,20220930,543.39,43300,-30.83,20230725,5270,468.31,20230103,43300,-30.83,20230725,4655,543.39,20220930,5.41,N,007660,1000,632 억,,4500690,N,N,1579,N,00,N
20230810,100216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29850,-1350,5,-4.33,41242315600,1373543,32.81,30000,30550,29650,40550,21850,31200,30023.72,7.12,0,-50260,33400,32300,31150,30050,28900,32325,30075,632,9350,1000,20590,50,1,63246419,18879,18.43,8.49,12,2.17,1620.00,3515.00,43300,20230725,-31.06,4655,20220930,541.25,43300,-31.06,20230725,5270,466.41,20230103,43300,-31.06,20230725,4655,541.25,20220930,5.41,N,007660,1000,632 억,,4500690,N,N,1579,N,00,N
20230810,090215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29950,-1250,5,-4.01,8956567250,298735,7.14,30000,30150,29650,40550,21850,31200,29969.56,7.12,0,2553,33400,32300,31150,30050,28900,32325,30075,632,9350,1000,20590,50,1,63246419,18942,18.49,8.52,12,0.47,1620.00,3515.00,43300,20230725,-30.83,4655,20220930,543.39,43300,-30.83,20230725,5270,468.31,20230103,43300,-30.83,20230725,4655,543.39,20220930,5.41,N,007660,1000,632 억,,4500690,N,N,1579,N,00,N
20230809,160216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31200,-600,5,-1.89,126869315050,4089938,64.06,31200,32250,30000,41300,22300,31800,31019.00,7.20,0,-98059,34333,33066,31933,30666,29533,33700,31300,632,9500,1000,20980,50,1,63246419,19733,19.26,8.88,12,6.47,1620.00,3515.00,43300,20230725,-27.94,4655,20220930,570.25,43300,-27.94,20230725,5270,492.03,20230103,43300,-27.94,20230725,4655,570.25,20220930,5.61,N,007660,1000,632 억,,4555477,N,N,1579,N,00,N
20230809,150214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31350,-450,5,-1.42,118427117850,3820123,59.84,31200,32250,30000,41300,22300,31800,31000.68,7.20,0,-156904,34333,33066,31933,30666,29533,33700,31300,632,9500,1000,20980,50,1,63246419,19828,19.35,8.92,12,6.04,1620.00,3515.00,43300,20230725,-27.60,4655,20220930,573.47,43300,-27.60,20230725,5270,494.88,20230103,43300,-27.60,20230725,4655,573.47,20220930,5.61,N,007660,1000,632 억,,4555477,N,N,9,N,00,N
20230809,140214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31600,-200,5,-0.63,110552425900,3570817,55.93,31200,32250,30000,41300,22300,31800,30959.77,7.20,0,-141180,34333,33066,31933,30666,29533,33700,31300,632,9500,1000,20980,50,1,63246419,19986,19.51,8.99,12,5.65,1620.00,3515.00,43300,20230725,-27.02,4655,20220930,578.84,43300,-27.02,20230725,5270,499.62,20230103,43300,-27.02,20230725,4655,578.84,20220930,5.61,N,007660,1000,632 억,,4555477,N,N,9,N,00,N
20230809,130217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31900,100,2,0.31,96092886900,3114607,48.78,31200,32250,30000,41300,22300,31800,30852.06,7.20,0,-54854,34333,33066,31933,30666,29533,33700,31300,632,9500,1000,20980,50,1,63246419,20176,19.69,9.08,12,4.92,1620.00,3515.00,43300,20230725,-26.33,4655,20220930,585.28,43300,-26.33,20230725,5270,505.31,20230103,43300,-26.33,20230725,4655,585.28,20220930,5.61,N,007660,1000,632 억,,4555477,N,N,9,N,00,N
20230809,120216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31100,-700,5,-2.20,77734792600,2534296,39.70,31200,31400,30000,41300,22300,31800,30672.73,7.20,0,-13449,34333,33066,31933,30666,29533,33700,31300,632,9500,1000,20980,50,1,63246419,19670,19.20,8.85,12,4.01,1620.00,3515.00,43300,20230725,-28.18,4655,20220930,568.10,43300,-28.18,20230725,5270,490.13,20230103,43300,-28.18,20230725,4655,568.10,20220930,5.61,N,007660,1000,632 억,,4555477,N,N,9,N,00,N
20230809,110216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31050,-750,5,-2.36,67663859050,2210640,34.63,31200,31400,30000,41300,22300,31800,30607.78,7.20,0,-10896,34333,33066,31933,30666,29533,33700,31300,632,9500,1000,20980,50,1,63246419,19638,19.17,8.83,12,3.50,1620.00,3515.00,43300,20230725,-28.29,4655,20220930,567.02,43300,-28.29,20230725,5270,489.18,20230103,43300,-28.29,20230725,4655,567.02,20220930,5.61,N,007660,1000,632 억,,4555477,N,N,9,N,00,N
20230809,100213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30700,-1100,5,-3.46,55582539700,1817809,28.47,31200,31400,30000,41300,22300,31800,30576.06,7.20,0,-100997,34333,33066,31933,30666,29533,33700,31300,632,9500,1000,20980,50,1,63246419,19417,18.95,8.73,12,2.87,1620.00,3515.00,43300,20230725,-29.10,4655,20220930,559.51,43300,-29.10,20230725,5270,482.54,20230103,43300,-29.10,20230725,4655,559.51,20220930,5.61,N,007660,1000,632 억,,4555477,N,N,9,N,00,N
20230809,090214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31000,-800,5,-2.52,4130523900,132538,2.08,31200,31400,30950,41300,22300,31800,31160.47,7.20,0,-14373,34333,33066,31933,30666,29533,33700,31300,632,9500,1000,20980,50,1,63246419,19606,19.14,8.82,12,0.21,1620.00,3515.00,43300,20230725,-28.41,4655,20220930,565.95,43300,-28.41,20230725,5270,488.24,20230103,43300,-28.41,20230725,4655,565.95,20220930,5.61,N,007660,1000,632 억,,4555477,N,N,9,N,00,N
20230808,160216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31800,1050,2,3.41,200283397550,6282041,120.93,31500,33200,30800,39950,21550,30750,31882.15,7.47,0,-193437,33283,32016,31283,30016,29283,31650,29650,632,9200,1000,20290,50,1,63246419,20112,19.63,9.05,12,9.93,1620.00,3515.00,43300,20230725,-26.56,4655,20220930,583.14,43300,-26.56,20230725,5270,503.42,20230103,43300,-26.56,20230725,4655,583.14,20220930,5.44,N,007660,1000,632 억,,4727168,N,N,9,N,00,N
20230808,150214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31350,600,2,1.95,184234331500,5774937,111.16,31500,33200,30800,39950,21550,30750,31902.47,7.47,0,-265848,33283,32016,31283,30016,29283,31650,29650,632,9200,1000,20290,50,1,63246419,19828,19.35,8.92,12,9.13,1620.00,3515.00,43300,20230725,-27.60,4655,20220930,573.47,43300,-27.60,20230725,5270,494.88,20230103,43300,-27.60,20230725,4655,573.47,20220930,5.44,N,007660,1000,632 억,,4727168,N,N,2902,N,00,N
20230808,140213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31000,250,2,0.81,168552834300,5271088,101.47,31500,33200,30900,39950,21550,30750,31976.94,7.47,0,-315818,33283,32016,31283,30016,29283,31650,29650,632,9200,1000,20290,50,1,63246419,19606,19.14,8.82,12,8.33,1620.00,3515.00,43300,20230725,-28.41,4655,20220930,565.95,43300,-28.41,20230725,5270,488.24,20230103,43300,-28.41,20230725,4655,565.95,20220930,5.44,N,007660,1000,632 억,,4727168,N,N,2902,N,00,N
20230808,130213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31150,400,2,1.30,161885193600,5056671,97.34,31500,33200,30900,39950,21550,30750,32014.28,7.47,0,-301762,33283,32016,31283,30016,29283,31650,29650,632,9200,1000,20290,50,1,63246419,19701,19.23,8.86,12,8.00,1620.00,3515.00,43300,20230725,-28.06,4655,20220930,569.17,43300,-28.06,20230725,5270,491.08,20230103,43300,-28.06,20230725,4655,569.17,20220930,5.44,N,007660,1000,632 억,,4727168,N,N,2902,N,00,N
20230808,120213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31300,550,2,1.79,150895261600,4703102,90.53,31500,33200,31100,39950,21550,30750,32084.30,7.47,0,-188597,33283,32016,31283,30016,29283,31650,29650,632,9200,1000,20290,50,1,63246419,19796,19.32,8.90,12,7.44,1620.00,3515.00,43300,20230725,-27.71,4655,20220930,572.40,43300,-27.71,20230725,5270,493.93,20230103,43300,-27.71,20230725,4655,572.40,20220930,5.44,N,007660,1000,632 억,,4727168,N,N,2902,N,00,N
20230808,110214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31150,400,2,1.30,137616739600,4280643,82.40,31500,33200,31100,39950,21550,30750,32148.73,7.47,0,-124688,33283,32016,31283,30016,29283,31650,29650,632,9200,1000,20290,50,1,63246419,19701,19.23,8.86,12,6.77,1620.00,3515.00,43300,20230725,-28.06,4655,20220930,569.17,43300,-28.06,20230725,5270,491.08,20230103,43300,-28.06,20230725,4655,569.17,20220930,5.44,N,007660,1000,632 억,,4727168,N,N,2902,N,00,N
20230808,100214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31700,950,2,3.09,115134221350,3570453,68.73,31500,33200,31200,39950,21550,30750,32246.54,7.47,0,-77820,33283,32016,31283,30016,29283,31650,29650,632,9200,1000,20290,50,1,63246419,20049,19.57,9.02,12,5.65,1620.00,3515.00,43300,20230725,-26.79,4655,20220930,580.99,43300,-26.79,20230725,5270,501.52,20230103,43300,-26.79,20230725,4655,580.99,20220930,5.44,N,007660,1000,632 억,,4727168,N,N,2902,N,00,N
20230808,090214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31450,700,2,2.28,7610739000,242023,4.66,31500,31550,31200,39950,21550,30750,31447.40,7.47,0,-50671,33283,32016,31283,30016,29283,31650,29650,632,9200,1000,20290,50,1,63246419,19891,19.41,8.95,12,0.38,1620.00,3515.00,43300,20230725,-27.37,4655,20220930,575.62,43300,-27.37,20230725,5270,496.77,20230103,43300,-27.37,20230725,4655,575.62,20220930,5.44,N,007660,1000,632 억,,4727168,N,N,2902,N,00,N
20230807,160213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30750,-850,5,-2.69,159855561400,5071807,68.16,31050,32550,30550,41050,22150,31600,31520.85,7.18,0,26810,35633,33616,32283,30266,28933,32950,29600,632,9450,1000,20850,50,1,63246419,19448,18.98,8.75,12,8.02,1620.00,3515.00,43300,20230725,-28.98,4655,20220930,560.58,43300,-28.98,20230725,5270,483.49,20230103,43300,-28.98,20230725,4655,560.58,20220930,5.78,N,007660,1000,632 억,,4538067,N,N,2850,N,00,N
20230807,150212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,30750,-850,5,-2.69,149263002500,4727450,63.53,31050,32550,30550,41050,22150,31600,31573.59,7.18,0,-94681,35633,33616,32283,30266,28933,32950,29600,632,9450,1000,20850,50,1,63246419,19448,18.98,8.75,12,7.47,1620.00,3515.00,43300,20230725,-28.98,4655,20220930,560.58,43300,-28.98,20230725,5270,483.49,20230103,43300,-28.98,20230725,4655,560.58,20220930,5.78,N,007660,1000,632 억,,4538067,N,N,291,N,00,N
20230807,140214,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31100,-500,5,-1.58,131911720250,4166018,55.99,31050,32550,30850,41050,22150,31600,31664.00,7.18,0,-173703,35633,33616,32283,30266,28933,32950,29600,632,9450,1000,20850,50,1,63246419,19670,19.20,8.85,12,6.59,1620.00,3515.00,43300,20230725,-28.18,4655,20220930,568.10,43300,-28.18,20230725,5270,490.13,20230103,43300,-28.18,20230725,4655,568.10,20220930,5.78,N,007660,1000,632 억,,4538067,N,N,291,N,00,N
20230807,130212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31500,-100,5,-0.32,114307969400,3601039,48.39,31050,32550,30850,41050,22150,31600,31743.72,7.18,0,-112210,35633,33616,32283,30266,28933,32950,29600,632,9450,1000,20850,50,1,63246419,19923,19.44,8.96,12,5.69,1620.00,3515.00,43300,20230725,-27.25,4655,20220930,576.69,43300,-27.25,20230725,5270,497.72,20230103,43300,-27.25,20230725,4655,576.69,20220930,5.78,N,007660,1000,632 억,,4538067,N,N,291,N,00,N
20230807,120212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31950,350,2,1.11,101830932950,3206941,43.10,31050,32550,30850,41050,22150,31600,31754.09,7.18,0,-53736,35633,33616,32283,30266,28933,32950,29600,632,9450,1000,20850,50,1,63246419,20207,19.72,9.09,12,5.07,1620.00,3515.00,43300,20230725,-26.21,4655,20220930,586.36,43300,-26.21,20230725,5270,506.26,20230103,43300,-26.21,20230725,4655,586.36,20220930,5.78,N,007660,1000,632 억,,4538067,N,N,291,N,00,N
20230807,110211,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31800,200,2,0.63,79788689700,2517805,33.84,31050,32550,30850,41050,22150,31600,31690.38,7.18,0,-11158,35633,33616,32283,30266,28933,32950,29600,632,9450,1000,20850,50,1,63246419,20112,19.63,9.05,12,3.98,1620.00,3515.00,43300,20230725,-26.56,4655,20220930,583.14,43300,-26.56,20230725,5270,503.42,20230103,43300,-26.56,20230725,4655,583.14,20220930,5.78,N,007660,1000,632 억,,4538067,N,N,291,N,00,N
20230807,100213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31500,-100,5,-0.32,65716429550,2072432,27.85,31050,32550,30850,41050,22150,31600,31710.70,7.18,0,-19671,35633,33616,32283,30266,28933,32950,29600,632,9450,1000,20850,50,1,63246419,19923,19.44,8.96,12,3.28,1620.00,3515.00,43300,20230725,-27.25,4655,20220930,576.69,43300,-27.25,20230725,5270,497.72,20230103,43300,-27.25,20230725,4655,576.69,20220930,5.78,N,007660,1000,632 억,,4538067,N,N,291,N,00,N
20230807,090213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31350,-250,5,-0.79,5870732650,187579,2.52,31050,31700,31000,41050,22150,31600,31267.86,7.18,0,-415,35633,33616,32283,30266,28933,32950,29600,632,9450,1000,20850,50,1,63246419,19828,19.35,8.92,12,0.30,1620.00,3515.00,43300,20230725,-27.60,4655,20220930,573.47,43300,-27.60,20230725,5270,494.88,20230103,43300,-27.60,20230725,4655,573.47,20220930,5.78,N,007660,1000,632 억,,4538067,N,N,291,N,00,N
20230804,160212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31600,-1450,5,-4.39,234694872600,7294931,49.97,32950,34300,30950,42950,23150,33050,32173.57,6.57,0,370226,37883,35466,33133,30716,28383,34300,29550,632,9900,1000,21810,50,1,63246419,19986,19.51,8.99,12,11.53,1620.00,3515.00,43300,20230725,-27.02,4655,20220930,578.84,43300,-27.02,20230725,5270,499.62,20230103,43300,-27.02,20230725,4655,578.84,20220930,5.59,N,007660,1000,632 억,,4155278,N,N,291,N,00,N
20230804,150212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31250,-1800,5,-5.45,216645737200,6719934,46.04,32950,34300,30950,42950,23150,33050,32237.65,6.57,0,255444,37883,35466,33133,30716,28383,34300,29550,632,9900,1000,21810,50,1,63246419,19765,19.29,8.89,12,10.63,1620.00,3515.00,43300,20230725,-27.83,4655,20220930,571.32,43300,-27.83,20230725,5270,492.98,20230103,43300,-27.83,20230725,4655,571.32,20220930,5.59,N,007660,1000,632 억,,4155278,N,N,91,N,00,N
20230804,140213,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31400,-1650,5,-4.99,186995821600,5771945,39.54,32950,34300,31250,42950,23150,33050,32395.85,6.57,0,112685,37883,35466,33133,30716,28383,34300,29550,632,9900,1000,21810,50,1,63246419,19859,19.38,8.93,12,9.13,1620.00,3515.00,43300,20230725,-27.48,4655,20220930,574.54,43300,-27.48,20230725,5270,495.83,20230103,43300,-27.48,20230725,4655,574.54,20220930,5.59,N,007660,1000,632 억,,4155278,N,N,91,N,00,N
20230804,130212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31850,-1200,5,-3.63,166720700650,5128618,35.13,32950,34300,31250,42950,23150,33050,32506.50,6.57,0,130965,37883,35466,33133,30716,28383,34300,29550,632,9900,1000,21810,50,1,63246419,20144,19.66,9.06,12,8.11,1620.00,3515.00,43300,20230725,-26.44,4655,20220930,584.21,43300,-26.44,20230725,5270,504.36,20230103,43300,-26.44,20230725,4655,584.21,20220930,5.59,N,007660,1000,632 억,,4155278,N,N,91,N,00,N
20230804,120212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32250,-800,5,-2.42,154592148700,4748031,32.53,32950,34300,31250,42950,23150,33050,32557.83,6.57,0,132106,37883,35466,33133,30716,28383,34300,29550,632,9900,1000,21810,50,1,63246419,20397,19.91,9.17,12,7.51,1620.00,3515.00,43300,20230725,-25.52,4655,20220930,592.80,43300,-25.52,20230725,5270,511.95,20230103,43300,-25.52,20230725,4655,592.80,20220930,5.59,N,007660,1000,632 억,,4155278,N,N,91,N,00,N
20230804,110212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32100,-950,5,-2.87,141073393900,4327231,29.64,32950,34300,31250,42950,23150,33050,32599.92,6.57,0,100371,37883,35466,33133,30716,28383,34300,29550,632,9900,1000,21810,50,1,63246419,20302,19.81,9.13,12,6.84,1620.00,3515.00,43300,20230725,-25.87,4655,20220930,589.58,43300,-25.87,20230725,5270,509.11,20230103,43300,-25.87,20230725,4655,589.58,20220930,5.59,N,007660,1000,632 억,,4155278,N,N,91,N,00,N
20230804,100210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31500,-1550,5,-4.69,111635682150,3403676,23.32,32950,34300,31250,42950,23150,33050,32797.57,6.57,0,39812,37883,35466,33133,30716,28383,34300,29550,632,9900,1000,21810,50,1,63246419,19923,19.44,8.96,12,5.38,1620.00,3515.00,43300,20230725,-27.25,4655,20220930,576.69,43300,-27.25,20230725,5270,497.72,20230103,43300,-27.25,20230725,4655,576.69,20220930,5.59,N,007660,1000,632 억,,4155278,N,N,91,N,00,N
20230804,090210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33000,-50,5,-0.15,7260802500,220362,1.51,32950,33400,32600,42950,23150,33050,32942.93,6.57,0,-5667,37883,35466,33133,30716,28383,34300,29550,632,9900,1000,21810,50,1,63246419,20871,20.37,9.39,12,0.35,1620.00,3515.00,43300,20230725,-23.79,4655,20220930,608.92,43300,-23.79,20230725,5270,526.19,20230103,43300,-23.79,20230725,4655,608.92,20220930,5.59,N,007660,1000,632 억,,4155278,N,N,91,N,00,N
20230803,160211,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33050,-2750,5,-7.68,471264043000,14386303,221.79,35100,35550,30800,46500,25100,35800,32756.89,6.44,0,51843,40466,38132,36816,34482,33166,37475,33825,632,10700,1000,23620,50,1,63246419,20903,20.40,9.40,12,22.75,1620.00,3515.00,43300,20230725,-23.67,4655,20220930,609.99,43300,-23.67,20230725,5270,527.13,20230103,43300,-23.67,20230725,4655,609.99,20220930,5.68,N,007660,1000,632 억,,4075649,N,N,91,N,00,N
20230803,150212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33500,-2300,5,-6.42,446439258750,13635949,210.22,35100,35550,30800,46500,25100,35800,32739.77,6.44,0,-164532,40466,38132,36816,34482,33166,37475,33825,632,10700,1000,23620,50,1,63246419,21188,20.68,9.53,12,21.56,1620.00,3515.00,43300,20230725,-22.63,4655,20220930,619.66,43300,-22.63,20230725,5270,535.67,20230103,43300,-22.63,20230725,4655,619.66,20220930,5.68,N,007660,1000,632 억,,4075649,N,N,1481,N,00,N
20230803,140209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32900,-2900,5,-8.10,390207496200,11955555,184.31,35100,35550,30800,46500,25100,35800,32638.05,6.44,0,-198678,40466,38132,36816,34482,33166,37475,33825,632,10700,1000,23620,50,1,63246419,20808,20.31,9.36,12,18.90,1620.00,3515.00,43300,20230725,-24.02,4655,20220930,606.77,43300,-24.02,20230725,5270,524.29,20230103,43300,-24.02,20230725,4655,606.77,20220930,5.68,N,007660,1000,632 억,,4075649,N,N,1481,N,00,N
20230803,130212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32200,-3600,5,-10.06,328874344700,10080776,155.41,35100,35550,30800,46500,25100,35800,32623.77,6.44,0,-57636,40466,38132,36816,34482,33166,37475,33825,632,10700,1000,23620,50,1,63246419,20365,19.88,9.16,12,15.94,1620.00,3515.00,43300,20230725,-25.64,4655,20220930,591.73,43300,-25.64,20230725,5270,511.01,20230103,43300,-25.64,20230725,4655,591.73,20220930,5.68,N,007660,1000,632 억,,4075649,N,N,1481,N,00,N
20230803,120211,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,31050,-4750,5,-13.27,262041597300,7967610,122.83,35100,35550,30850,46500,25100,35800,32888.19,6.44,0,2559,40466,38132,36816,34482,33166,37475,33825,632,10700,1000,23620,50,1,63246419,19638,19.17,8.83,12,12.60,1620.00,3515.00,43300,20230725,-28.29,4655,20220930,567.02,43300,-28.29,20230725,5270,489.18,20230103,43300,-28.29,20230725,4655,567.02,20220930,5.68,N,007660,1000,632 억,,4075649,N,N,1481,N,00,N
20230803,110209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,32500,-3300,5,-9.22,189194692250,5654248,87.17,35100,35550,32250,46500,25100,35800,33460.44,6.44,0,-184660,40466,38132,36816,34482,33166,37475,33825,632,10700,1000,23620,50,1,63246419,20555,20.06,9.25,12,8.94,1620.00,3515.00,43300,20230725,-24.94,4655,20220930,598.17,43300,-24.94,20230725,5270,516.70,20230103,43300,-24.94,20230725,4655,598.17,20220930,5.68,N,007660,1000,632 억,,4075649,N,N,1481,N,00,N
20230803,100209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,33700,-2100,5,-5.87,128091058800,3794927,58.50,35100,35550,32500,46500,25100,35800,33752.99,6.44,0,-95004,40466,38132,36816,34482,33166,37475,33825,632,10700,1000,23620,50,1,63246419,21314,20.80,9.59,12,6.00,1620.00,3515.00,43300,20230725,-22.17,4655,20220930,623.95,43300,-22.17,20230725,5270,539.47,20230103,43300,-22.17,20230725,4655,623.95,20220930,5.68,N,007660,1000,632 억,,4075649,N,N,1481,N,00,N
20230803,090210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35300,-500,5,-1.40,11228786350,319225,4.92,35100,35550,34950,46500,25100,35800,35174.25,6.44,0,-12057,40466,38132,36816,34482,33166,37475,33825,632,10700,1000,23620,50,1,63246419,22326,21.79,10.04,12,0.50,1620.00,3515.00,43300,20230725,-18.48,4655,20220930,658.32,43300,-18.48,20230725,5270,569.83,20230103,43300,-18.48,20230725,4655,658.32,20220930,5.68,N,007660,1000,632 억,,4075649,N,N,1481,N,00,N
20230802,160210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,35800,-4100,5,-10.28,233554450300,6270497,81.18,38800,39150,35500,51800,27950,39900,37248.65,7.51,0,-711174,41833,40866,39033,38066,36233,41350,38550,632,11925,1000,26330,50,1,63246419,22642,22.10,10.18,12,9.91,1620.00,3515.00,43300,20230725,-17.32,4655,20220930,669.07,43300,-17.32,20230725,5270,579.32,20230103,43300,-17.32,20230725,4655,669.07,20220930,5.54,N,007660,1000,632 억,,4751808,N,N,1481,N,00,N
20230802,150211,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36050,-3850,5,-9.65,209458235950,5597196,72.46,38800,39150,35800,51800,27950,39900,37421.35,7.51,0,-793544,41833,40866,39033,38066,36233,41350,38550,632,11925,1000,26330,50,1,63246419,22800,22.25,10.26,12,8.85,1620.00,3515.00,43300,20230725,-16.74,4655,20220930,674.44,43300,-16.74,20230725,5270,584.06,20230103,43300,-16.74,20230725,4655,674.44,20220930,5.54,N,007660,1000,632 억,,4751808,N,N,1963,N,00,N
20230802,140212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,36900,-3000,5,-7.52,178036718200,4729400,61.23,38800,39150,36000,51800,27950,39900,37643.98,7.51,0,-699742,41833,40866,39033,38066,36233,41350,38550,632,11925,1000,26330,50,1,63246419,23338,22.78,10.50,12,7.48,1620.00,3515.00,43300,20230725,-14.78,4655,20220930,692.70,43300,-14.78,20230725,5270,600.19,20230103,43300,-14.78,20230725,4655,692.70,20220930,5.54,N,007660,1000,632 억,,4751808,N,N,1963,N,00,N
20230802,130210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37150,-2750,5,-6.89,135056903900,3553249,46.00,38800,39150,37000,51800,27950,39900,38008.64,7.51,0,-676724,41833,40866,39033,38066,36233,41350,38550,632,11925,1000,26330,50,1,63246419,23496,22.93,10.57,12,5.62,1620.00,3515.00,43300,20230725,-14.20,4655,20220930,698.07,43300,-14.20,20230725,5270,604.93,20230103,43300,-14.20,20230725,4655,698.07,20220930,5.54,N,007660,1000,632 억,,4751808,N,N,1963,N,00,N
20230802,120209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37250,-2650,5,-6.64,120991274550,3175043,41.10,38800,39150,37050,51800,27950,39900,38106.15,7.51,0,-597031,41833,40866,39033,38066,36233,41350,38550,632,11925,1000,26330,50,1,63246419,23559,22.99,10.60,12,5.02,1620.00,3515.00,43300,20230725,-13.97,4655,20220930,700.21,43300,-13.97,20230725,5270,606.83,20230103,43300,-13.97,20230725,4655,700.21,20220930,5.54,N,007660,1000,632 억,,4751808,N,N,1963,N,00,N
20230802,110208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37800,-2100,5,-5.26,95848009300,2503781,32.41,38800,39150,37700,51800,27950,39900,38280.37,7.51,0,-525547,41833,40866,39033,38066,36233,41350,38550,632,11925,1000,26330,50,1,63246419,23907,23.33,10.75,12,3.96,1620.00,3515.00,43300,20230725,-12.70,4655,20220930,712.03,43300,-12.70,20230725,5270,617.27,20230103,43300,-12.70,20230725,4655,712.03,20220930,5.54,N,007660,1000,632 억,,4751808,N,N,1963,N,00,N
20230802,100210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38200,-1700,5,-4.26,73408719700,1912600,24.76,38800,39150,37750,51800,27950,39900,38380.48,7.51,0,-407772,41833,40866,39033,38066,36233,41350,38550,632,11925,1000,26330,50,1,63246419,24160,23.58,10.87,12,3.02,1620.00,3515.00,43300,20230725,-11.78,4655,20220930,720.62,43300,-11.78,20230725,5270,624.86,20230103,43300,-11.78,20230725,4655,720.62,20220930,5.54,N,007660,1000,632 억,,4751808,N,N,1963,N,00,N
20230802,090210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39050,-850,5,-2.13,8042181300,207317,2.68,38800,39150,38500,51800,27950,39900,38783.89,7.51,0,-5393,41833,40866,39033,38066,36233,41350,38550,632,11925,1000,26330,50,1,63246419,24698,24.10,11.11,12,0.33,1620.00,3515.00,43300,20230725,-9.82,4655,20220930,738.88,43300,-9.82,20230725,5270,640.99,20230103,43300,-9.82,20230725,4655,738.88,20220930,5.54,N,007660,1000,632 억,,4751808,N,N,1963,N,00,N
20230801,160210,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39900,1450,2,3.77,292928600750,7565703,126.95,38300,40000,37200,49950,26950,38450,38709.60,7.00,0,321285,41483,39966,39133,37616,36783,39550,37200,632,11500,1000,25370,50,1,63246419,25235,24.63,11.35,12,11.96,1620.00,3515.00,43300,20230725,-7.85,4655,20220930,757.14,43300,-7.85,20230725,5270,657.12,20230103,43300,-7.85,20230725,4655,757.14,20220930,5.52,N,007660,1000,632 억,,4427724,N,N,1808,N,00,N
20230801,150207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,39600,1150,2,2.99,244079751450,6340452,106.39,38300,39750,37200,49950,26950,38450,38495.64,7.00,0,206474,41483,39966,39133,37616,36783,39550,37200,632,11500,1000,25370,50,1,63246419,25046,24.44,11.27,12,10.02,1620.00,3515.00,43300,20230725,-8.55,4655,20220930,750.70,43300,-8.55,20230725,5270,651.42,20230103,43300,-8.55,20230725,4655,750.70,20220930,5.52,N,007660,1000,632 억,,4427724,N,N,441,N,00,N
20230801,140212,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38450,0,3,0.00,199409831800,5199634,87.25,38300,39450,37200,49950,26950,38450,38350.74,7.00,0,15644,41483,39966,39133,37616,36783,39550,37200,632,11500,1000,25370,50,1,63246419,24318,23.73,10.94,12,8.22,1620.00,3515.00,43300,20230725,-11.20,4655,20220930,725.99,43300,-11.20,20230725,5270,629.60,20230103,43300,-11.20,20230725,4655,725.99,20220930,5.52,N,007660,1000,632 억,,4427724,N,N,441,N,00,N
20230801,130209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38700,250,2,0.65,164512078350,4298791,72.13,38300,39450,37200,49950,26950,38450,38269.37,7.00,0,3589,41483,39966,39133,37616,36783,39550,37200,632,11500,1000,25370,50,1,63246419,24476,23.89,11.01,12,6.80,1620.00,3515.00,43300,20230725,-10.62,4655,20220930,731.36,43300,-10.62,20230725,5270,634.35,20230103,43300,-10.62,20230725,4655,731.36,20220930,5.52,N,007660,1000,632 억,,4427724,N,N,441,N,00,N
20230801,120209,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38200,-250,5,-0.65,118060589200,3098217,51.99,38300,39450,37200,49950,26950,38450,38105.94,7.00,0,-16606,41483,39966,39133,37616,36783,39550,37200,632,11500,1000,25370,50,1,63246419,24160,23.58,10.87,12,4.90,1620.00,3515.00,43300,20230725,-11.78,4655,20220930,720.62,43300,-11.78,20230725,5270,624.86,20230103,43300,-11.78,20230725,4655,720.62,20220930,5.52,N,007660,1000,632 억,,4427724,N,N,441,N,00,N
20230801,110208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37450,-1000,5,-2.60,97721194900,2557708,42.92,38300,39450,37250,49950,26950,38450,38206.51,7.00,0,-75658,41483,39966,39133,37616,36783,39550,37200,632,11500,1000,25370,50,1,63246419,23686,23.12,10.65,12,4.04,1620.00,3515.00,43300,20230725,-13.51,4655,20220930,704.51,43300,-13.51,20230725,5270,610.63,20230103,43300,-13.51,20230725,4655,704.51,20220930,5.52,N,007660,1000,632 억,,4427724,N,N,441,N,00,N
20230801,100208,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,37250,-1200,5,-3.12,76609672850,1994795,33.47,38300,39450,37250,49950,26950,38450,38404.78,7.00,0,-65481,41483,39966,39133,37616,36783,39550,37200,632,11500,1000,25370,50,1,63246419,23559,22.99,10.60,12,3.15,1620.00,3515.00,43300,20230725,-13.97,4655,20220930,700.21,43300,-13.97,20230725,5270,606.83,20230103,43300,-13.97,20230725,4655,700.21,20220930,5.52,N,007660,1000,632 억,,4427724,N,N,441,N,00,N
20230801,090207,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,38700,250,2,0.65,5594817650,145867,2.45,38300,38750,38200,49950,26950,38450,38355.37,7.00,0,-19290,41483,39966,39133,37616,36783,39550,37200,632,11500,1000,25370,50,1,63246419,24476,23.89,11.01,12,0.23,1620.00,3515.00,43300,20230725,-10.62,4655,20220930,731.36,43300,-10.62,20230725,5270,634.35,20230103,43300,-10.62,20230725,4655,731.36,20220930,5.52,N,007660,1000,632 억,,4427724,N,N,441,N,00,N