KissMeData/108320/price/prices-20230801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160803	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89100	900	2	1.02	6369747000	71862	81.31	89100	89300	87700	114600	61800	88200	88637.66	27.39	0	18267	91000	89600	88900	87500	86800	89250	87150	81	26400	500	67030	100	1	16264300	14491	6.20	1.52	12	0.44	14368.00	58432.00	126900	20230705	-29.79	67500	20230103	32.00	126900	-29.79	20230705	67500	32.00	20230103	126900	-29.79	20230705	67500	32.00	20230103	1.54	N	108320	500	81 억	4454129	N	N	3729	N	N
3	20230831	151005	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88600	400	2	0.45	5707112100	64415	72.89	89100	89300	87700	114600	61800	88200	88599.12	27.39	0	14980	91000	89600	88900	87500	86800	89250	87150	81	26400	500	67030	100	1	16264300	14410	6.17	1.52	12	0.40	14368.00	58432.00	126900	20230705	-30.18	67500	20230103	31.26	126900	-30.18	20230705	67500	31.26	20230103	126900	-30.18	20230705	67500	31.26	20230103	1.54	N	108320	500	81 억	4454129	N	N	3136	N	N
4	20230831	141107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88600	400	2	0.45	4752751000	53658	60.71	89100	89300	87700	114600	61800	88200	88574.88	27.39	0	10683	91000	89600	88900	87500	86800	89250	87150	81	26400	500	67030	100	1	16264300	14410	6.17	1.52	12	0.33	14368.00	58432.00	126900	20230705	-30.18	67500	20230103	31.26	126900	-30.18	20230705	67500	31.26	20230103	126900	-30.18	20230705	67500	31.26	20230103	1.54	N	108320	500	81 억	4454129	N	N	3136	N	N
5	20230831	131035	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88900	700	2	0.79	4235024600	47829	54.12	89100	89300	87700	114600	61800	88200	88545.12	27.39	0	7154	91000	89600	88900	87500	86800	89250	87150	81	26400	500	67030	100	1	16264300	14459	6.19	1.52	12	0.29	14368.00	58432.00	126900	20230705	-29.94	67500	20230103	31.70	126900	-29.94	20230705	67500	31.70	20230103	126900	-29.94	20230705	67500	31.70	20230103	1.54	N	108320	500	81 억	4454129	N	N	3136	N	N
6	20230831	121058	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88700	500	2	0.57	3397199200	38389	43.44	89100	89300	87700	114600	61800	88200	88494.08	27.39	0	1673	91000	89600	88900	87500	86800	89250	87150	81	26400	500	67030	100	1	16264300	14426	6.17	1.52	12	0.24	14368.00	58432.00	126900	20230705	-30.10	67500	20230103	31.41	126900	-30.10	20230705	67500	31.41	20230103	126900	-30.10	20230705	67500	31.41	20230103	1.54	N	108320	500	81 억	4454129	N	N	3136	N	N
7	20230831	111522	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88200	0	3	0.00	2773383000	31343	35.47	89100	89300	87700	114600	61800	88200	88484.92	27.39	0	-2336	91000	89600	88900	87500	86800	89250	87150	81	26400	500	67030	100	1	16264300	14345	6.14	1.51	12	0.19	14368.00	58432.00	126900	20230705	-30.50	67500	20230103	30.67	126900	-30.50	20230705	67500	30.67	20230103	126900	-30.50	20230705	67500	30.67	20230103	1.54	N	108320	500	81 억	4454129	N	N	3136	N	N
8	20230831	101150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88600	400	2	0.45	2017512900	22802	25.80	89100	89300	87700	114600	61800	88200	88479.65	27.39	0	-4747	91000	89600	88900	87500	86800	89250	87150	81	26400	500	67030	100	1	16264300	14410	6.17	1.52	12	0.14	14368.00	58432.00	126900	20230705	-30.18	67500	20230103	31.26	126900	-30.18	20230705	67500	31.26	20230103	126900	-30.18	20230705	67500	31.26	20230103	1.54	N	108320	500	81 억	4454129	N	N	3136	N	N
9	20230831	091016	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88800	600	2	0.68	441721100	4967	5.62	89100	89300	88600	114600	61800	88200	88931.17	27.39	0	-891	91000	89600	88900	87500	86800	89250	87150	81	26400	500	67030	100	1	16264300	14443	6.18	1.52	12	0.03	14368.00	58432.00	126900	20230705	-30.02	67500	20230103	31.56	126900	-30.02	20230705	67500	31.56	20230103	126900	-30.02	20230705	67500	31.56	20230103	1.54	N	108320	500	81 억	4454129	N	N	3136	N	N
10	20230830	160807	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88200	-800	5	-0.90	7777817200	87489	145.55	89900	90300	88200	115700	62300	89000	88906.20	27.38	0	943	90000	89500	88800	88300	87600	89150	87950	81	26700	500	67640	100	1	16264300	14345	6.14	1.51	12	0.54	14368.00	58432.00	126900	20230705	-30.50	67500	20230103	30.67	126900	-30.50	20230705	67500	30.67	20230103	126900	-30.50	20230705	67500	30.67	20230103	1.55	N	108320	500	81 억	4452911	N	N	3136	N	N
11	20230830	150944	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88500	-500	5	-0.56	7240024700	81397	135.41	89900	90300	88200	115700	62300	89000	88947.07	27.38	0	2567	90000	89500	88800	88300	87600	89150	87950	81	26700	500	67640	100	1	16264300	14394	6.16	1.51	12	0.50	14368.00	58432.00	126900	20230705	-30.26	67500	20230103	31.11	126900	-30.26	20230705	67500	31.11	20230103	126900	-30.26	20230705	67500	31.11	20230103	1.55	N	108320	500	81 억	4452911	N	N	9267	N	N
12	20230830	141031	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88500	-500	5	-0.56	6088978300	68373	113.75	89900	90300	88200	115700	62300	89000	89055.30	27.38	0	1256	90000	89500	88800	88300	87600	89150	87950	81	26700	500	67640	100	1	16264300	14394	6.16	1.51	12	0.42	14368.00	58432.00	126900	20230705	-30.26	67500	20230103	31.11	126900	-30.26	20230705	67500	31.11	20230103	126900	-30.26	20230705	67500	31.11	20230103	1.55	N	108320	500	81 억	4452911	N	N	9267	N	N
13	20230830	131019	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88900	-100	5	-0.11	4079785800	45669	75.98	89900	90300	88700	115700	62300	89000	89333.81	27.38	0	-304	90000	89500	88800	88300	87600	89150	87950	81	26700	500	67640	100	1	16264300	14459	6.19	1.52	12	0.28	14368.00	58432.00	126900	20230705	-29.94	67500	20230103	31.70	126900	-29.94	20230705	67500	31.70	20230103	126900	-29.94	20230705	67500	31.70	20230103	1.55	N	108320	500	81 억	4452911	N	N	9267	N	N
14	20230830	121032	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89200	200	2	0.22	3549735600	39718	66.08	89900	90300	88700	115700	62300	89000	89373.47	27.38	0	-403	90000	89500	88800	88300	87600	89150	87950	81	26700	500	67640	100	1	16264300	14508	6.21	1.53	12	0.24	14368.00	58432.00	126900	20230705	-29.71	67500	20230103	32.15	126900	-29.71	20230705	67500	32.15	20230103	126900	-29.71	20230705	67500	32.15	20230103	1.55	N	108320	500	81 억	4452911	N	N	9267	N	N
15	20230830	111503	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89500	500	2	0.56	3112978100	34821	57.93	89900	90300	88700	115700	62300	89000	89399.45	27.38	0	-995	90000	89500	88800	88300	87600	89150	87950	81	26700	500	67640	100	1	16264300	14557	6.23	1.53	12	0.21	14368.00	58432.00	126900	20230705	-29.47	67500	20230103	32.59	126900	-29.47	20230705	67500	32.59	20230103	126900	-29.47	20230705	67500	32.59	20230103	1.55	N	108320	500	81 억	4452911	N	N	9267	N	N
16	20230830	101101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89300	300	2	0.34	1627709100	18139	30.18	89900	90300	89300	115700	62300	89000	89735.33	27.38	0	-426	90000	89500	88800	88300	87600	89150	87950	81	26700	500	67640	100	1	16264300	14524	6.22	1.53	12	0.11	14368.00	58432.00	126900	20230705	-29.63	67500	20230103	32.30	126900	-29.63	20230705	67500	32.30	20230103	126900	-29.63	20230705	67500	32.30	20230103	1.55	N	108320	500	81 억	4452911	N	N	9267	N	N
17	20230830	090958	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89900	900	2	1.01	565111800	6279	10.45	89900	90300	89700	115700	62300	89000	90000.29	27.38	0	652	90000	89500	88800	88300	87600	89150	87950	81	26700	500	67640	100	1	16264300	14622	6.26	1.54	12	0.04	14368.00	58432.00	126900	20230705	-29.16	67500	20230103	33.19	126900	-29.16	20230705	67500	33.19	20230103	126900	-29.16	20230705	67500	33.19	20230103	1.55	N	108320	500	81 억	4452911	N	N	9267	N	N
18	20230829	160802	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89000	1000	2	1.14	5324122300	59928	99.86	89300	89300	88100	114400	61600	88000	88841.06	27.10	0	-5906	89666	88832	88066	87232	86466	89250	87650	81	26400	500	66880	100	1	16264300	14475	6.19	1.52	12	0.37	14368.00	58432.00	126900	20230705	-29.87	67500	20230103	31.85	126900	-29.87	20230705	67500	31.85	20230103	126900	-29.87	20230705	67500	31.85	20230103	1.56	N	108320	500	81 억	4406863	N	N	9267	N	N
19	20230829	150951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88800	800	2	0.91	5035557000	56682	94.45	89300	89300	88100	114400	61600	88000	88838.73	27.10	0	-6184	89666	88832	88066	87232	86466	89250	87650	81	26400	500	66880	100	1	16264300	14443	6.18	1.52	12	0.35	14368.00	58432.00	126900	20230705	-30.02	67500	20230103	31.56	126900	-30.02	20230705	67500	31.56	20230103	126900	-30.02	20230705	67500	31.56	20230103	1.56	N	108320	500	81 억	4406863	N	N	4900	N	N
20	20230829	141101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88700	700	2	0.80	4263388900	47979	79.95	89300	89300	88100	114400	61600	88000	88859.48	27.10	0	-6441	89666	88832	88066	87232	86466	89250	87650	81	26400	500	66880	100	1	16264300	14426	6.17	1.52	12	0.29	14368.00	58432.00	126900	20230705	-30.10	67500	20230103	31.41	126900	-30.10	20230705	67500	31.41	20230103	126900	-30.10	20230705	67500	31.41	20230103	1.56	N	108320	500	81 억	4406863	N	N	4900	N	N
21	20230829	131016	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88700	700	2	0.80	3586759000	40350	67.24	89300	89300	88100	114400	61600	88000	88891.18	27.10	0	-5633	89666	88832	88066	87232	86466	89250	87650	81	26400	500	66880	100	1	16264300	14426	6.17	1.52	12	0.25	14368.00	58432.00	126900	20230705	-30.10	67500	20230103	31.41	126900	-30.10	20230705	67500	31.41	20230103	126900	-30.10	20230705	67500	31.41	20230103	1.56	N	108320	500	81 억	4406863	N	N	4900	N	N
22	20230829	121051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88700	700	2	0.80	3026883300	34039	56.72	89300	89300	88100	114400	61600	88000	88923.98	27.10	0	-5513	89666	88832	88066	87232	86466	89250	87650	81	26400	500	66880	100	1	16264300	14426	6.17	1.52	12	0.21	14368.00	58432.00	126900	20230705	-30.10	67500	20230103	31.41	126900	-30.10	20230705	67500	31.41	20230103	126900	-30.10	20230705	67500	31.41	20230103	1.56	N	108320	500	81 억	4406863	N	N	4900	N	N
23	20230829	111725	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89000	1000	2	1.14	2358531700	26532	44.21	89300	89300	88100	114400	61600	88000	88893.85	27.10	0	-4000	89666	88832	88066	87232	86466	89250	87650	81	26400	500	66880	100	1	16264300	14475	6.19	1.52	12	0.16	14368.00	58432.00	126900	20230705	-29.87	67500	20230103	31.85	126900	-29.87	20230705	67500	31.85	20230103	126900	-29.87	20230705	67500	31.85	20230103	1.56	N	108320	500	81 억	4406863	N	N	4900	N	N
24	20230829	101144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88500	500	2	0.57	1489299300	16760	27.93	89300	89300	88100	114400	61600	88000	88860.34	27.10	0	-3559	89666	88832	88066	87232	86466	89250	87650	81	26400	500	66880	100	1	16264300	14394	6.16	1.51	12	0.10	14368.00	58432.00	126900	20230705	-30.26	67500	20230103	31.11	126900	-30.26	20230705	67500	31.11	20230103	126900	-30.26	20230705	67500	31.11	20230103	1.56	N	108320	500	81 억	4406863	N	N	4900	N	N
25	20230829	090748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88500	500	2	0.57	468126500	5266	8.78	89300	89300	88100	114400	61600	88000	88896.03	27.10	0	-2004	89666	88832	88066	87232	86466	89250	87650	81	26400	500	66880	100	1	16264300	14394	6.16	1.51	12	0.03	14368.00	58432.00	126900	20230705	-30.26	67500	20230103	31.11	126900	-30.26	20230705	67500	31.11	20230103	126900	-30.26	20230705	67500	31.11	20230103	1.56	N	108320	500	81 억	4406863	N	N	4900	N	N
26	20230828	160739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88000	700	2	0.80	5254107900	59723	103.07	87600	88900	87300	113400	61200	87300	87974.57	27.10	0	-63	88500	87900	87100	86500	85700	88200	86800	81	26100	500	66340	100	1	16264300	14313	6.12	1.51	12	0.37	14368.00	58432.00	126900	20230705	-30.65	67500	20230103	30.37	126900	-30.65	20230705	67500	30.37	20230103	126900	-30.65	20230705	67500	30.37	20230103	1.53	N	108320	500	81 억	4407175	N	N	4900	N	N
27	20230828	150749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87600	300	2	0.34	4426764300	50289	86.79	87600	88900	87300	113400	61200	87300	88026.49	27.10	0	-3521	88500	87900	87100	86500	85700	88200	86800	81	26100	500	66340	100	1	16264300	14248	6.10	1.50	12	0.31	14368.00	58432.00	126900	20230705	-30.97	67500	20230103	29.78	126900	-30.97	20230705	67500	29.78	20230103	126900	-30.97	20230705	67500	29.78	20230103	1.53	N	108320	500	81 억	4407175	N	N	546	N	N
28	20230828	140749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87700	400	2	0.46	3513825500	39882	68.83	87600	88900	87300	113400	61200	87300	88105.55	27.10	0	-4021	88500	87900	87100	86500	85700	88200	86800	81	26100	500	66340	100	1	16264300	14264	6.10	1.50	12	0.25	14368.00	58432.00	126900	20230705	-30.89	67500	20230103	29.93	126900	-30.89	20230705	67500	29.93	20230103	126900	-30.89	20230705	67500	29.93	20230103	1.53	N	108320	500	81 억	4407175	N	N	546	N	N
29	20230828	130756	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88200	900	2	1.03	2817211700	31964	55.16	87600	88900	87300	113400	61200	87300	88137.02	27.10	0	-1575	88500	87900	87100	86500	85700	88200	86800	81	26100	500	66340	100	1	16264300	14345	6.14	1.51	12	0.20	14368.00	58432.00	126900	20230705	-30.50	67500	20230103	30.67	126900	-30.50	20230705	67500	30.67	20230103	126900	-30.50	20230705	67500	30.67	20230103	1.53	N	108320	500	81 억	4407175	N	N	546	N	N
30	20230828	120748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88700	1400	2	1.60	2284930300	25938	44.76	87600	88900	87300	113400	61200	87300	88092.00	27.10	0	-53	88500	87900	87100	86500	85700	88200	86800	81	26100	500	66340	100	1	16264300	14426	6.17	1.52	12	0.16	14368.00	58432.00	126900	20230705	-30.10	67500	20230103	31.41	126900	-30.10	20230705	67500	31.41	20230103	126900	-30.10	20230705	67500	31.41	20230103	1.53	N	108320	500	81 억	4407175	N	N	546	N	N
31	20230828	110743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88600	1300	2	1.49	1749597200	19895	34.33	87600	88600	87300	113400	61200	87300	87941.55	27.10	0	1356	88500	87900	87100	86500	85700	88200	86800	81	26100	500	66340	100	1	16264300	14410	6.17	1.52	12	0.12	14368.00	58432.00	126900	20230705	-30.18	67500	20230103	31.26	126900	-30.18	20230705	67500	31.26	20230103	126900	-30.18	20230705	67500	31.26	20230103	1.53	N	108320	500	81 억	4407175	N	N	546	N	N
32	20230828	100737	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87800	500	2	0.57	1142864000	13023	22.48	87600	88100	87300	113400	61200	87300	87757.35	27.10	0	809	88500	87900	87100	86500	85700	88200	86800	81	26100	500	66340	100	1	16264300	14280	6.11	1.50	12	0.08	14368.00	58432.00	126900	20230705	-30.81	67500	20230103	30.07	126900	-30.81	20230705	67500	30.07	20230103	126900	-30.81	20230705	67500	30.07	20230103	1.53	N	108320	500	81 억	4407175	N	N	546	N	N
33	20230828	090748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87400	100	2	0.11	310429200	3540	6.11	87600	88100	87300	113400	61200	87300	87691.86	27.10	0	218	88500	87900	87100	86500	85700	88200	86800	81	26100	500	66340	100	1	16264300	14215	6.08	1.50	12	0.02	14368.00	58432.00	126900	20230705	-31.13	67500	20230103	29.48	126900	-31.13	20230705	67500	29.48	20230103	126900	-31.13	20230705	67500	29.48	20230103	1.53	N	108320	500	81 억	4407175	N	N	546	N	N
34	20230825	160743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87300	-400	5	-0.46	5019071000	57685	56.73	87000	87700	86300	114000	61400	87700	87007.07	27.20	0	3352	91233	89466	88433	86666	85633	88950	86150	81	26300	500	66650	100	1	16264300	14199	6.08	1.49	12	0.35	14368.00	58432.00	126900	20230705	-31.21	67500	20230103	29.33	126900	-31.21	20230705	67500	29.33	20230103	126900	-31.21	20230705	67500	29.33	20230103	1.56	N	108320	500	81 억	4424118	N	N	546	N	N
35	20230825	150747	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87100	-600	5	-0.68	4711797000	54161	53.27	87000	87700	86300	114000	61400	87700	86996.04	27.20	0	3280	91233	89466	88433	86666	85633	88950	86150	81	26300	500	66650	100	1	16264300	14166	6.06	1.49	12	0.33	14368.00	58432.00	126900	20230705	-31.36	67500	20230103	29.04	126900	-31.36	20230705	67500	29.04	20230103	126900	-31.36	20230705	67500	29.04	20230103	1.56	N	108320	500	81 억	4424118	N	N	3101	N	N
36	20230825	140745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87000	-700	5	-0.80	4266397400	49047	48.24	87000	87700	86300	114000	61400	87700	86985.81	27.20	0	3335	91233	89466	88433	86666	85633	88950	86150	81	26300	500	66650	100	1	16264300	14150	6.06	1.49	12	0.30	14368.00	58432.00	126900	20230705	-31.44	67500	20230103	28.89	126900	-31.44	20230705	67500	28.89	20230103	126900	-31.44	20230705	67500	28.89	20230103	1.56	N	108320	500	81 억	4424118	N	N	3101	N	N
37	20230825	130741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87200	-500	5	-0.57	3666125000	42172	41.48	87000	87700	86300	114000	61400	87700	86932.57	27.20	0	2431	91233	89466	88433	86666	85633	88950	86150	81	26300	500	66650	100	1	16264300	14182	6.07	1.49	12	0.26	14368.00	58432.00	126900	20230705	-31.28	67500	20230103	29.19	126900	-31.28	20230705	67500	29.19	20230103	126900	-31.28	20230705	67500	29.19	20230103	1.56	N	108320	500	81 억	4424118	N	N	3101	N	N
38	20230825	120742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87300	-400	5	-0.46	2918100800	33580	33.03	87000	87700	86300	114000	61400	87700	86899.82	27.20	0	1966	91233	89466	88433	86666	85633	88950	86150	81	26300	500	66650	100	1	16264300	14199	6.08	1.49	12	0.21	14368.00	58432.00	126900	20230705	-31.21	67500	20230103	29.33	126900	-31.21	20230705	67500	29.33	20230103	126900	-31.21	20230705	67500	29.33	20230103	1.56	N	108320	500	81 억	4424118	N	N	3101	N	N
39	20230825	110744	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87200	-500	5	-0.57	2369975700	27294	26.84	87000	87700	86300	114000	61400	87700	86831.19	27.20	0	1623	91233	89466	88433	86666	85633	88950	86150	81	26300	500	66650	100	1	16264300	14182	6.07	1.49	12	0.17	14368.00	58432.00	126900	20230705	-31.28	67500	20230103	29.19	126900	-31.28	20230705	67500	29.19	20230103	126900	-31.28	20230705	67500	29.19	20230103	1.56	N	108320	500	81 억	4424118	N	N	3101	N	N
40	20230825	100744	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86800	-900	5	-1.03	1708578200	19688	19.36	87000	87700	86300	114000	61400	87700	86782.44	27.20	0	576	91233	89466	88433	86666	85633	88950	86150	81	26300	500	66650	100	1	16264300	14117	6.04	1.49	12	0.12	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.56	N	108320	500	81 억	4424118	N	N	3101	N	N
41	20230825	090742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87100	-600	5	-0.68	540735400	6236	6.13	87000	87100	86300	114000	61400	87700	86710.95	27.20	0	253	91233	89466	88433	86666	85633	88950	86150	81	26300	500	66650	100	1	16264300	14166	6.06	1.49	12	0.04	14368.00	58432.00	126900	20230705	-31.36	67500	20230103	29.04	126900	-31.36	20230705	67500	29.04	20230103	126900	-31.36	20230705	67500	29.04	20230103	1.56	N	108320	500	81 억	4424118	N	N	3101	N	N
42	20230824	160737	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87700	-600	5	-0.68	8892046100	100975	147.96	89900	90200	87400	114700	61900	88300	88062.58	27.14	0	9310	90633	89466	88333	87166	86033	90050	87750	81	26400	500	67100	100	1	16264300	14264	6.10	1.50	12	0.62	14368.00	58432.00	126900	20230705	-30.89	67500	20230103	29.93	126900	-30.89	20230705	67500	29.93	20230103	126900	-30.89	20230705	67500	29.93	20230103	1.55	N	108320	500	81 억	4414322	N	N	3101	N	N
43	20230824	150736	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87500	-800	5	-0.91	8416322600	95547	140.00	89900	90200	87400	114700	61900	88300	88085.68	27.14	0	8104	90633	89466	88333	87166	86033	90050	87750	81	26400	500	67100	100	1	16264300	14231	6.09	1.50	12	0.59	14368.00	58432.00	126900	20230705	-31.05	67500	20230103	29.63	126900	-31.05	20230705	67500	29.63	20230103	126900	-31.05	20230705	67500	29.63	20230103	1.55	N	108320	500	81 억	4414322	N	N	248	N	N
44	20230824	140738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87800	-500	5	-0.57	6142422200	69572	101.94	89900	90200	87600	114700	61900	88300	88288.71	27.14	0	866	90633	89466	88333	87166	86033	90050	87750	81	26400	500	67100	100	1	16264300	14280	6.11	1.50	12	0.43	14368.00	58432.00	126900	20230705	-30.81	67500	20230103	30.07	126900	-30.81	20230705	67500	30.07	20230103	126900	-30.81	20230705	67500	30.07	20230103	1.55	N	108320	500	81 억	4414322	N	N	248	N	N
45	20230824	130741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87800	-500	5	-0.57	5248872600	59391	87.02	89900	90200	87600	114700	61900	88300	88378.25	27.14	0	-1190	90633	89466	88333	87166	86033	90050	87750	81	26400	500	67100	100	1	16264300	14280	6.11	1.50	12	0.37	14368.00	58432.00	126900	20230705	-30.81	67500	20230103	30.07	126900	-30.81	20230705	67500	30.07	20230103	126900	-30.81	20230705	67500	30.07	20230103	1.55	N	108320	500	81 억	4414322	N	N	248	N	N
46	20230824	120742	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88000	-300	5	-0.34	3982186300	44961	65.88	89900	90200	87800	114700	61900	88300	88569.79	27.14	0	3191	90633	89466	88333	87166	86033	90050	87750	81	26400	500	67100	100	1	16264300	14313	6.12	1.51	12	0.28	14368.00	58432.00	126900	20230705	-30.65	67500	20230103	30.37	126900	-30.65	20230705	67500	30.37	20230103	126900	-30.65	20230705	67500	30.37	20230103	1.55	N	108320	500	81 억	4414322	N	N	248	N	N
47	20230824	110740	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88000	-300	5	-0.34	3334473500	37607	55.10	89900	90200	87800	114700	61900	88300	88666.30	27.14	0	2570	90633	89466	88333	87166	86033	90050	87750	81	26400	500	67100	100	1	16264300	14313	6.12	1.51	12	0.23	14368.00	58432.00	126900	20230705	-30.65	67500	20230103	30.37	126900	-30.65	20230705	67500	30.37	20230103	126900	-30.65	20230705	67500	30.37	20230103	1.55	N	108320	500	81 억	4414322	N	N	248	N	N
48	20230824	100736	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88300	0	3	0.00	2238934900	25185	36.90	89900	90200	87800	114700	61900	88300	88899.54	27.14	0	2057	90633	89466	88333	87166	86033	90050	87750	81	26400	500	67100	100	1	16264300	14361	6.15	1.51	12	0.15	14368.00	58432.00	126900	20230705	-30.42	67500	20230103	30.81	126900	-30.42	20230705	67500	30.81	20230103	126900	-30.42	20230705	67500	30.81	20230103	1.55	N	108320	500	81 억	4414322	N	N	248	N	N
49	20230824	090738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89600	1300	2	1.47	274083100	3051	4.47	89900	90200	89500	114700	61900	88300	89833.86	27.14	0	306	90633	89466	88333	87166	86033	90050	87750	81	26400	500	67100	100	1	16264300	14573	6.24	1.53	12	0.02	14368.00	58432.00	126900	20230705	-29.39	67500	20230103	32.74	126900	-29.39	20230705	67500	32.74	20230103	126900	-29.39	20230705	67500	32.74	20230103	1.55	N	108320	500	81 억	4414322	N	N	248	N	N
50	20230823	160734	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88300	400	2	0.46	6009829800	67932	40.61	87200	89500	87200	114200	61600	87900	88469.42	27.08	0	4981	93433	90666	89033	86266	84633	89850	85450	81	26300	500	66800	100	1	16264300	14361	6.15	1.51	12	0.42	14368.00	58432.00	126900	20230705	-30.42	67500	20230103	30.81	126900	-30.42	20230705	67500	30.81	20230103	126900	-30.42	20230705	67500	30.81	20230103	1.53	N	108320	500	81 억	4405048	N	N	248	N	N
51	20230823	150735	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87900	0	3	0.00	5496309300	62106	37.13	87200	89500	87200	114200	61600	87900	88498.87	27.08	0	4160	93433	90666	89033	86266	84633	89850	85450	81	26300	500	66800	100	1	16264300	14296	6.12	1.50	12	0.38	14368.00	58432.00	126900	20230705	-30.73	67500	20230103	30.22	126900	-30.73	20230705	67500	30.22	20230103	126900	-30.73	20230705	67500	30.22	20230103	1.53	N	108320	500	81 억	4405048	N	N	2817	N	N
52	20230823	140739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88100	200	2	0.23	4538030000	51232	30.63	87200	89500	87200	114200	61600	87900	88578.08	27.08	0	4954	93433	90666	89033	86266	84633	89850	85450	81	26300	500	66800	100	1	16264300	14329	6.13	1.51	12	0.31	14368.00	58432.00	126900	20230705	-30.58	67500	20230103	30.52	126900	-30.58	20230705	67500	30.52	20230103	126900	-30.58	20230705	67500	30.52	20230103	1.53	N	108320	500	81 억	4405048	N	N	2817	N	N
53	20230823	130733	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88700	800	2	0.91	3955376000	44639	26.69	87200	89500	87200	114200	61600	87900	88608.13	27.08	0	5466	93433	90666	89033	86266	84633	89850	85450	81	26300	500	66800	100	1	16264300	14426	6.17	1.52	12	0.27	14368.00	58432.00	126900	20230705	-30.10	67500	20230103	31.41	126900	-30.10	20230705	67500	31.41	20230103	126900	-30.10	20230705	67500	31.41	20230103	1.53	N	108320	500	81 억	4405048	N	N	2817	N	N
54	20230823	120740	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88700	800	2	0.91	3538262900	39938	23.88	87200	89500	87200	114200	61600	87900	88593.95	27.08	0	5839	93433	90666	89033	86266	84633	89850	85450	81	26300	500	66800	100	1	16264300	14426	6.17	1.52	12	0.25	14368.00	58432.00	126900	20230705	-30.10	67500	20230103	31.41	126900	-30.10	20230705	67500	31.41	20230103	126900	-30.10	20230705	67500	31.41	20230103	1.53	N	108320	500	81 억	4405048	N	N	2817	N	N
55	20230823	110735	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88300	400	2	0.46	3113635600	35148	21.01	87200	89500	87200	114200	61600	87900	88586.48	27.08	0	4777	93433	90666	89033	86266	84633	89850	85450	81	26300	500	66800	100	1	16264300	14361	6.15	1.51	12	0.22	14368.00	58432.00	126900	20230705	-30.42	67500	20230103	30.81	126900	-30.42	20230705	67500	30.81	20230103	126900	-30.42	20230705	67500	30.81	20230103	1.53	N	108320	500	81 억	4405048	N	N	2817	N	N
56	20230823	100734	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88600	700	2	0.80	2499557800	28198	16.86	87200	89500	87200	114200	61600	87900	88643.17	27.08	0	6645	93433	90666	89033	86266	84633	89850	85450	81	26300	500	66800	100	1	16264300	14410	6.17	1.52	12	0.17	14368.00	58432.00	126900	20230705	-30.18	67500	20230103	31.26	126900	-30.18	20230705	67500	31.26	20230103	126900	-30.18	20230705	67500	31.26	20230103	1.53	N	108320	500	81 억	4405048	N	N	2817	N	N
57	20230823	090741	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88200	300	2	0.34	513663900	5863	3.51	87200	88300	87200	114200	61600	87900	87610.96	27.08	0	1890	93433	90666	89033	86266	84633	89850	85450	81	26300	500	66800	100	1	16264300	14345	6.14	1.51	12	0.04	14368.00	58432.00	126900	20230705	-30.50	67500	20230103	30.67	126900	-30.50	20230705	67500	30.67	20230103	126900	-30.50	20230705	67500	30.67	20230103	1.53	N	108320	500	81 억	4405048	N	N	2817	N	N
58	20230822	160730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87900	-2300	5	-2.55	14781863100	166603	199.08	91400	91800	87400	117200	63200	90200	88726.43	26.98	0	32261	93733	91966	90933	89166	88133	91450	88650	81	27000	500	68550	100	1	16264300	14296	6.12	1.50	12	1.02	14368.00	58432.00	126900	20230705	-30.73	67500	20230103	30.22	126900	-30.73	20230705	67500	30.22	20230103	126900	-30.73	20230705	67500	30.22	20230103	1.54	N	108320	500	81 억	4387440	N	N	2817	N	N
59	20230822	150731	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87500	-2700	5	-2.99	13586492300	152976	182.80	91400	91800	87400	117200	63200	90200	88814.53	26.98	0	28645	93733	91966	90933	89166	88133	91450	88650	81	27000	500	68550	100	1	16264300	14231	6.09	1.50	12	0.94	14368.00	58432.00	126900	20230705	-31.05	67500	20230103	29.63	126900	-31.05	20230705	67500	29.63	20230103	126900	-31.05	20230705	67500	29.63	20230103	1.54	N	108320	500	81 억	4387440	N	N	14	N	N
60	20230822	140733	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88400	-1800	5	-2.00	9798518400	109891	131.31	91400	91800	88100	117200	63200	90200	89165.80	26.98	0	15599	93733	91966	90933	89166	88133	91450	88650	81	27000	500	68550	100	1	16264300	14378	6.15	1.51	12	0.68	14368.00	58432.00	126900	20230705	-30.34	67500	20230103	30.96	126900	-30.34	20230705	67500	30.96	20230103	126900	-30.34	20230705	67500	30.96	20230103	1.54	N	108320	500	81 억	4387440	N	N	14	N	N
61	20230822	130729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88800	-1400	5	-1.55	6990319700	78124	93.35	91400	91800	88500	117200	63200	90200	89477.24	26.98	0	8899	93733	91966	90933	89166	88133	91450	88650	81	27000	500	68550	100	1	16264300	14443	6.18	1.52	12	0.48	14368.00	58432.00	126900	20230705	-30.02	67500	20230103	31.56	126900	-30.02	20230705	67500	31.56	20230103	126900	-30.02	20230705	67500	31.56	20230103	1.54	N	108320	500	81 억	4387440	N	N	14	N	N
62	20230822	120720	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88900	-1300	5	-1.44	5190571900	57936	69.23	91400	91800	88500	117200	63200	90200	89591.48	26.98	0	2281	93733	91966	90933	89166	88133	91450	88650	81	27000	500	68550	100	1	16264300	14459	6.19	1.52	12	0.36	14368.00	58432.00	126900	20230705	-29.94	67500	20230103	31.70	126900	-29.94	20230705	67500	31.70	20230103	126900	-29.94	20230705	67500	31.70	20230103	1.54	N	108320	500	81 억	4387440	N	N	14	N	N
63	20230822	110730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88900	-1300	5	-1.44	3618092500	40231	48.07	91400	91800	88700	117200	63200	90200	89932.95	26.98	0	-1490	93733	91966	90933	89166	88133	91450	88650	81	27000	500	68550	100	1	16264300	14459	6.19	1.52	12	0.25	14368.00	58432.00	126900	20230705	-29.94	67500	20230103	31.70	126900	-29.94	20230705	67500	31.70	20230103	126900	-29.94	20230705	67500	31.70	20230103	1.54	N	108320	500	81 억	4387440	N	N	14	N	N
64	20230822	100727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89700	-500	5	-0.55	1814908200	20017	23.92	91400	91800	89700	117200	63200	90200	90668.34	26.98	0	-1091	93733	91966	90933	89166	88133	91450	88650	81	27000	500	68550	100	1	16264300	14589	6.24	1.54	12	0.12	14368.00	58432.00	126900	20230705	-29.31	67500	20230103	32.89	126900	-29.31	20230705	67500	32.89	20230103	126900	-29.31	20230705	67500	32.89	20230103	1.54	N	108320	500	81 억	4387440	N	N	14	N	N
65	20230822	090730	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91400	1200	2	1.33	544636500	5960	7.12	91400	91800	90500	117200	63200	90200	91381.96	26.98	0	1838	93733	91966	90933	89166	88133	91450	88650	81	27000	500	68550	100	1	16264300	14866	6.36	1.56	12	0.04	14368.00	58432.00	126900	20230705	-27.97	67500	20230103	35.41	126900	-27.97	20230705	67500	35.41	20230103	126900	-27.97	20230705	67500	35.41	20230103	1.54	N	108320	500	81 억	4387440	N	N	14	N	N
66	20230821	160727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90200	-1700	5	-1.85	7561009200	83573	79.31	91800	92700	89900	119400	64400	91900	90472.25	26.98	0	10817	96233	94066	91733	89566	87233	95150	90650	81	27500	500	69840	100	1	16264300	14670	6.28	1.54	12	0.51	14368.00	58432.00	126900	20230705	-28.92	67500	20230103	33.63	126900	-28.92	20230705	67500	33.63	20230103	126900	-28.92	20230705	67500	33.63	20230103	1.56	N	108320	500	81 억	4387306	N	N	14	N	N
67	20230821	150732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90100	-1800	5	-1.96	7132984700	78822	74.80	91800	92700	89900	119400	64400	91900	90494.83	26.98	0	10702	96233	94066	91733	89566	87233	95150	90650	81	27500	500	69840	100	1	16264300	14654	6.27	1.54	12	0.48	14368.00	58432.00	126900	20230705	-29.00	67500	20230103	33.48	126900	-29.00	20230705	67500	33.48	20230103	126900	-29.00	20230705	67500	33.48	20230103	1.56	N	108320	500	81 억	4387306	N	N	4687	N	N
68	20230821	140729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90300	-1600	5	-1.74	6012271600	66383	63.00	91800	92700	89900	119400	64400	91900	90569.43	26.98	0	10009	96233	94066	91733	89566	87233	95150	90650	81	27500	500	69840	100	1	16264300	14687	6.28	1.55	12	0.41	14368.00	58432.00	126900	20230705	-28.84	67500	20230103	33.78	126900	-28.84	20230705	67500	33.78	20230103	126900	-28.84	20230705	67500	33.78	20230103	1.56	N	108320	500	81 억	4387306	N	N	4687	N	N
69	20230821	130737	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90200	-1700	5	-1.85	4550806300	50211	47.65	91800	92700	89900	119400	64400	91900	90633.63	26.98	0	1830	96233	94066	91733	89566	87233	95150	90650	81	27500	500	69840	100	1	16264300	14670	6.28	1.54	12	0.31	14368.00	58432.00	126900	20230705	-28.92	67500	20230103	33.63	126900	-28.92	20230705	67500	33.63	20230103	126900	-28.92	20230705	67500	33.63	20230103	1.56	N	108320	500	81 억	4387306	N	N	4687	N	N
70	20230821	120734	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90600	-1300	5	-1.41	3832192700	42248	40.09	91800	92700	89900	119400	64400	91900	90707.05	26.98	0	-1284	96233	94066	91733	89566	87233	95150	90650	81	27500	500	69840	100	1	16264300	14735	6.31	1.55	12	0.26	14368.00	58432.00	126900	20230705	-28.61	67500	20230103	34.22	126900	-28.61	20230705	67500	34.22	20230103	126900	-28.61	20230705	67500	34.22	20230103	1.56	N	108320	500	81 억	4387306	N	N	4687	N	N
71	20230821	110729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90200	-1700	5	-1.85	2582537800	28384	26.94	91800	92700	90100	119400	64400	91900	90985.66	26.98	0	-2774	96233	94066	91733	89566	87233	95150	90650	81	27500	500	69840	100	1	16264300	14670	6.28	1.54	12	0.17	14368.00	58432.00	126900	20230705	-28.92	67500	20230103	33.63	126900	-28.92	20230705	67500	33.63	20230103	126900	-28.92	20230705	67500	33.63	20230103	1.56	N	108320	500	81 억	4387306	N	N	4687	N	N
72	20230821	100727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90900	-1000	5	-1.09	1372880800	15012	14.25	91800	92700	90800	119400	64400	91900	91452.20	26.98	0	-1486	96233	94066	91733	89566	87233	95150	90650	81	27500	500	69840	100	1	16264300	14784	6.33	1.56	12	0.09	14368.00	58432.00	126900	20230705	-28.37	67500	20230103	34.67	126900	-28.37	20230705	67500	34.67	20230103	126900	-28.37	20230705	67500	34.67	20230103	1.56	N	108320	500	81 억	4387306	N	N	4687	N	N
73	20230821	090735	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92000	100	2	0.11	234997500	2564	2.43	91800	92100	91100	119400	64400	91900	91652.59	26.98	0	315	96233	94066	91733	89566	87233	95150	90650	81	27500	500	69840	100	1	16264300	14963	6.40	1.57	12	0.02	14368.00	58432.00	126900	20230705	-27.50	67500	20230103	36.30	126900	-27.50	20230705	67500	36.30	20230103	126900	-27.50	20230705	67500	36.30	20230103	1.56	N	108320	500	81 억	4387306	N	N	4687	N	N
74	20230818	160728	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91900	1000	2	1.10	9669166000	104969	121.46	89700	93900	89400	118100	63700	90900	92114.67	27.01	0	5387	92966	91932	90266	89232	87566	92450	89750	81	27200	500	69080	100	1	16264300	14947	6.40	1.57	12	0.65	14368.00	58432.00	126900	20230705	-27.58	67500	20230103	36.15	126900	-27.58	20230705	67500	36.15	20230103	126900	-27.58	20230705	67500	36.15	20230103	1.58	N	108320	500	81 억	4393491	N	N	4630	N	N
75	20230818	150721	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92200	1300	2	1.43	9148611600	99311	114.92	89700	93900	89400	118100	63700	90900	92120.87	27.01	0	5216	92966	91932	90266	89232	87566	92450	89750	81	27200	500	69080	100	1	16264300	14996	6.42	1.58	12	0.61	14368.00	58432.00	126900	20230705	-27.34	67500	20230103	36.59	126900	-27.34	20230705	67500	36.59	20230103	126900	-27.34	20230705	67500	36.59	20230103	1.58	N	108320	500	81 억	4393491	N	N	117	N	N
76	20230818	140726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92300	1400	2	1.54	8209824900	89120	103.12	89700	93900	89400	118100	63700	90900	92121.06	27.01	0	7436	92966	91932	90266	89232	87566	92450	89750	81	27200	500	69080	100	1	16264300	15012	6.42	1.58	12	0.55	14368.00	58432.00	126900	20230705	-27.27	67500	20230103	36.74	126900	-27.27	20230705	67500	36.74	20230103	126900	-27.27	20230705	67500	36.74	20230103	1.58	N	108320	500	81 억	4393491	N	N	117	N	N
77	20230818	130720	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92500	1600	2	1.76	7342685200	79728	92.26	89700	93900	89400	118100	63700	90900	92096.74	27.01	0	7607	92966	91932	90266	89232	87566	92450	89750	81	27200	500	69080	100	1	16264300	15044	6.44	1.58	12	0.49	14368.00	58432.00	126900	20230705	-27.11	67500	20230103	37.04	126900	-27.11	20230705	67500	37.04	20230103	126900	-27.11	20230705	67500	37.04	20230103	1.58	N	108320	500	81 억	4393491	N	N	117	N	N
78	20230818	120733	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92300	1400	2	1.54	6707742200	72859	84.31	89700	93900	89400	118100	63700	90900	92064.75	27.01	0	8277	92966	91932	90266	89232	87566	92450	89750	81	27200	500	69080	100	1	16264300	15012	6.42	1.58	12	0.45	14368.00	58432.00	126900	20230705	-27.27	67500	20230103	36.74	126900	-27.27	20230705	67500	36.74	20230103	126900	-27.27	20230705	67500	36.74	20230103	1.58	N	108320	500	81 억	4393491	N	N	117	N	N
79	20230818	110724	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93400	2500	2	2.75	5279465200	57455	66.48	89700	93900	89400	118100	63700	90900	91888.75	27.01	0	7203	92966	91932	90266	89232	87566	92450	89750	81	27200	500	69080	100	1	16264300	15191	6.50	1.60	12	0.35	14368.00	58432.00	126900	20230705	-26.40	67500	20230103	38.37	126900	-26.40	20230705	67500	38.37	20230103	126900	-26.40	20230705	67500	38.37	20230103	1.58	N	108320	500	81 억	4393491	N	N	117	N	N
80	20230818	100728	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92000	1100	2	1.21	2321966000	25687	29.72	89700	92300	89400	118100	63700	90900	90394.54	27.01	0	1121	92966	91932	90266	89232	87566	92450	89750	81	27200	500	69080	100	1	16264300	14963	6.40	1.57	12	0.16	14368.00	58432.00	126900	20230705	-27.50	67500	20230103	36.30	126900	-27.50	20230705	67500	36.30	20230103	126900	-27.50	20230705	67500	36.30	20230103	1.58	N	108320	500	81 억	4393491	N	N	117	N	N
81	20230818	090729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89700	-1200	5	-1.32	420877300	4697	5.44	89700	90000	89400	118100	63700	90900	89604.73	27.01	0	-2481	92966	91932	90266	89232	87566	92450	89750	81	27200	500	69080	100	1	16264300	14589	6.24	1.54	12	0.03	14368.00	58432.00	126900	20230705	-29.31	67500	20230103	32.89	126900	-29.31	20230705	67500	32.89	20230103	126900	-29.31	20230705	67500	32.89	20230103	1.58	N	108320	500	81 억	4393491	N	N	117	N	N
82	20230817	160727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90900	600	2	0.66	7742111500	86010	118.38	88700	91300	88600	117300	63300	90300	90013.04	27.00	0	10019	93633	91966	91033	89366	88433	91500	88900	81	27000	500	68620	100	1	16264300	14784	6.33	1.56	12	0.53	14368.00	58432.00	126900	20230705	-28.37	67500	20230103	34.67	126900	-28.37	20230705	67500	34.67	20230103	126900	-28.37	20230705	67500	34.67	20230103	1.61	N	108320	500	81 억	4390722	N	N	117	N	N
83	20230817	150732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90700	400	2	0.44	7475578100	83077	114.34	88700	91300	88600	117300	63300	90300	89983.67	27.00	0	9738	93633	91966	91033	89366	88433	91500	88900	81	27000	500	68620	100	1	16264300	14752	6.31	1.55	12	0.51	14368.00	58432.00	126900	20230705	-28.53	67500	20230103	34.37	126900	-28.53	20230705	67500	34.37	20230103	126900	-28.53	20230705	67500	34.37	20230103	1.61	N	108320	500	81 억	4390722	N	N	1187	N	N
84	20230817	140726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90700	400	2	0.44	6416031000	71408	98.28	88700	91200	88600	117300	63300	90300	89850.22	27.00	0	10561	93633	91966	91033	89366	88433	91500	88900	81	27000	500	68620	100	1	16264300	14752	6.31	1.55	12	0.44	14368.00	58432.00	126900	20230705	-28.53	67500	20230103	34.37	126900	-28.53	20230705	67500	34.37	20230103	126900	-28.53	20230705	67500	34.37	20230103	1.61	N	108320	500	81 억	4390722	N	N	1187	N	N
85	20230817	130723	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90500	200	2	0.22	5266438900	58749	80.86	88700	90800	88600	117300	63300	90300	89642.87	27.00	0	6444	93633	91966	91033	89366	88433	91500	88900	81	27000	500	68620	100	1	16264300	14719	6.30	1.55	12	0.36	14368.00	58432.00	126900	20230705	-28.68	67500	20230103	34.07	126900	-28.68	20230705	67500	34.07	20230103	126900	-28.68	20230705	67500	34.07	20230103	1.61	N	108320	500	81 억	4390722	N	N	1187	N	N
86	20230817	120726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90000	-300	5	-0.33	4685554700	52325	72.02	88700	90300	88600	117300	63300	90300	89546.94	27.00	0	5256	93633	91966	91033	89366	88433	91500	88900	81	27000	500	68620	100	1	16264300	14638	6.26	1.54	12	0.32	14368.00	58432.00	126900	20230705	-29.08	67500	20230103	33.33	126900	-29.08	20230705	67500	33.33	20230103	126900	-29.08	20230705	67500	33.33	20230103	1.61	N	108320	500	81 억	4390722	N	N	1187	N	N
87	20230817	110726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89900	-400	5	-0.44	4081472800	45604	62.77	88700	90300	88600	117300	63300	90300	89497.87	27.00	0	4609	93633	91966	91033	89366	88433	91500	88900	81	27000	500	68620	100	1	16264300	14622	6.26	1.54	12	0.28	14368.00	58432.00	126900	20230705	-29.16	67500	20230103	33.19	126900	-29.16	20230705	67500	33.19	20230103	126900	-29.16	20230705	67500	33.19	20230103	1.61	N	108320	500	81 억	4390722	N	N	1187	N	N
88	20230817	100722	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89600	-700	5	-0.78	2698705600	30159	41.51	88700	90300	88600	117300	63300	90300	89482.19	27.00	0	2157	93633	91966	91033	89366	88433	91500	88900	81	27000	500	68620	100	1	16264300	14573	6.24	1.53	12	0.19	14368.00	58432.00	126900	20230705	-29.39	67500	20230103	32.74	126900	-29.39	20230705	67500	32.74	20230103	126900	-29.39	20230705	67500	32.74	20230103	1.61	N	108320	500	81 억	4390722	N	N	1187	N	N
89	20230817	090720	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89900	-400	5	-0.44	703128300	7857	10.81	88700	90200	88600	117300	63300	90300	89489.14	27.00	0	1761	93633	91966	91033	89366	88433	91500	88900	81	27000	500	68620	100	1	16264300	14622	6.26	1.54	12	0.05	14368.00	58432.00	126900	20230705	-29.16	67500	20230103	33.19	126900	-29.16	20230705	67500	33.19	20230103	126900	-29.16	20230705	67500	33.19	20230103	1.61	N	108320	500	81 억	4390722	N	N	1187	N	N
90	20230816	160726	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90300	-2700	5	-2.90	6549977100	72073	97.49	91600	92700	90100	120900	65100	93000	90882.71	26.92	0	12325	95066	94032	93166	92132	91266	93600	91700	81	27900	500	70680	100	1	16264300	14687	6.28	1.55	12	0.44	14368.00	58432.00	126900	20230705	-28.84	67500	20230103	33.78	126900	-28.84	20230705	67500	33.78	20230103	126900	-28.84	20230705	67500	33.78	20230103	1.62	N	108320	500	81 억	4377837	N	N	1187	N	N
91	20230816	150727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90700	-2300	5	-2.47	5798941900	63767	86.26	91600	92700	90100	120900	65100	93000	90939.54	26.92	0	13747	95066	94032	93166	92132	91266	93600	91700	81	27900	500	70680	100	1	16264300	14752	6.31	1.55	12	0.39	14368.00	58432.00	126900	20230705	-28.53	67500	20230103	34.37	126900	-28.53	20230705	67500	34.37	20230103	126900	-28.53	20230705	67500	34.37	20230103	1.62	N	108320	500	81 억	4377837	N	N	517	N	N
92	20230816	140725	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91000	-2000	5	-2.15	5037126300	55375	74.91	91600	92700	90100	120900	65100	93000	90963.91	26.92	0	13510	95066	94032	93166	92132	91266	93600	91700	81	27900	500	70680	100	1	16264300	14801	6.33	1.56	12	0.34	14368.00	58432.00	126900	20230705	-28.29	67500	20230103	34.81	126900	-28.29	20230705	67500	34.81	20230103	126900	-28.29	20230705	67500	34.81	20230103	1.62	N	108320	500	81 억	4377837	N	N	517	N	N
93	20230816	130723	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91200	-1800	5	-1.94	4452348500	48947	66.21	91600	92700	90100	120900	65100	93000	90962.64	26.92	0	12658	95066	94032	93166	92132	91266	93600	91700	81	27900	500	70680	100	1	16264300	14833	6.35	1.56	12	0.30	14368.00	58432.00	126900	20230705	-28.13	67500	20230103	35.11	126900	-28.13	20230705	67500	35.11	20230103	126900	-28.13	20230705	67500	35.11	20230103	1.62	N	108320	500	81 억	4377837	N	N	517	N	N
94	20230816	120732	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90900	-2100	5	-2.26	4054308000	44578	60.30	91600	92700	90100	120900	65100	93000	90948.63	26.92	0	11895	95066	94032	93166	92132	91266	93600	91700	81	27900	500	70680	100	1	16264300	14784	6.33	1.56	12	0.27	14368.00	58432.00	126900	20230705	-28.37	67500	20230103	34.67	126900	-28.37	20230705	67500	34.67	20230103	126900	-28.37	20230705	67500	34.67	20230103	1.62	N	108320	500	81 억	4377837	N	N	517	N	N
95	20230816	110729	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91300	-1700	5	-1.83	3588644000	39462	53.38	91600	92700	90100	120900	65100	93000	90939.23	26.92	0	11006	95066	94032	93166	92132	91266	93600	91700	81	27900	500	70680	100	1	16264300	14849	6.35	1.56	12	0.24	14368.00	58432.00	126900	20230705	-28.05	67500	20230103	35.26	126900	-28.05	20230705	67500	35.26	20230103	126900	-28.05	20230705	67500	35.26	20230103	1.62	N	108320	500	81 억	4377837	N	N	517	N	N
96	20230816	100727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90700	-2300	5	-2.47	2974547000	32729	44.27	91600	92700	90100	120900	65100	93000	90884.14	26.92	0	8154	95066	94032	93166	92132	91266	93600	91700	81	27900	500	70680	100	1	16264300	14752	6.31	1.55	12	0.20	14368.00	58432.00	126900	20230705	-28.53	67500	20230103	34.37	126900	-28.53	20230705	67500	34.37	20230103	126900	-28.53	20230705	67500	34.37	20230103	1.62	N	108320	500	81 억	4377837	N	N	517	N	N
97	20230816	090724	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92000	-1000	5	-1.08	273785200	2973	4.02	91600	92700	91600	120900	65100	93000	92090.55	26.92	0	635	95066	94032	93166	92132	91266	93600	91700	81	27900	500	70680	100	1	16264300	14963	6.40	1.57	12	0.02	14368.00	58432.00	126900	20230705	-27.50	67500	20230103	36.30	126900	-27.50	20230705	67500	36.30	20230103	126900	-27.50	20230705	67500	36.30	20230103	1.62	N	108320	500	81 억	4377837	N	N	517	N	N
98	20230814	160717	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93000	-1600	5	-1.69	6842958900	73607	130.26	93800	94200	92300	122900	66300	94600	92964.02	26.77	0	21721	96266	95432	94666	93832	93066	95050	93450	81	28300	500	71890	100	1	16264300	15126	6.47	1.59	12	0.45	14368.00	58432.00	126900	20230705	-26.71	67500	20230103	37.78	126900	-26.71	20230705	67500	37.78	20230103	126900	-26.71	20230705	67500	37.78	20230103	1.63	N	108320	500	81 억	4354293	N	N	517	N	N
99	20230814	150714	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92900	-1700	5	-1.80	6299391800	67759	119.91	93800	94200	92300	122900	66300	94600	92965.36	26.77	0	19110	96266	95432	94666	93832	93066	95050	93450	81	28300	500	71890	100	1	16264300	15110	6.47	1.59	12	0.42	14368.00	58432.00	126900	20230705	-26.79	67500	20230103	37.63	126900	-26.79	20230705	67500	37.63	20230103	126900	-26.79	20230705	67500	37.63	20230103	1.63	N	108320	500	81 억	4354293	N	N	1	N	N
100	20230814	140716	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92400	-2200	5	-2.33	5142438500	55302	97.87	93800	94200	92300	122900	66300	94600	92985.58	26.77	0	13462	96266	95432	94666	93832	93066	95050	93450	81	28300	500	71890	100	1	16264300	15028	6.43	1.58	12	0.34	14368.00	58432.00	126900	20230705	-27.19	67500	20230103	36.89	126900	-27.19	20230705	67500	36.89	20230103	126900	-27.19	20230705	67500	36.89	20230103	1.63	N	108320	500	81 억	4354293	N	N	1	N	N
101	20230814	130710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92500	-2100	5	-2.22	4407426600	47350	83.79	93800	94200	92400	122900	66300	94600	93078.88	26.77	0	10419	96266	95432	94666	93832	93066	95050	93450	81	28300	500	71890	100	1	16264300	15044	6.44	1.58	12	0.29	14368.00	58432.00	126900	20230705	-27.11	67500	20230103	37.04	126900	-27.11	20230705	67500	37.04	20230103	126900	-27.11	20230705	67500	37.04	20230103	1.63	N	108320	500	81 억	4354293	N	N	1	N	N
102	20230814	120714	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92700	-1900	5	-2.01	3865113400	41498	73.44	93800	94200	92400	122900	66300	94600	93136.47	26.77	0	7919	96266	95432	94666	93832	93066	95050	93450	81	28300	500	71890	100	1	16264300	15077	6.45	1.59	12	0.26	14368.00	58432.00	126900	20230705	-26.95	67500	20230103	37.33	126900	-26.95	20230705	67500	37.33	20230103	126900	-26.95	20230705	67500	37.33	20230103	1.63	N	108320	500	81 억	4354293	N	N	1	N	N
103	20230814	110710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	92700	-1900	5	-2.01	2987967000	32022	56.67	93800	94200	92500	122900	66300	94600	93306.06	26.77	0	3057	96266	95432	94666	93832	93066	95050	93450	81	28300	500	71890	100	1	16264300	15077	6.45	1.59	12	0.20	14368.00	58432.00	126900	20230705	-26.95	67500	20230103	37.33	126900	-26.95	20230705	67500	37.33	20230103	126900	-26.95	20230705	67500	37.33	20230103	1.63	N	108320	500	81 억	4354293	N	N	1	N	N
104	20230814	100712	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93400	-1200	5	-1.27	1637516700	17505	30.98	93800	94200	93000	122900	66300	94600	93540.02	26.77	0	1684	96266	95432	94666	93832	93066	95050	93450	81	28300	500	71890	100	1	16264300	15191	6.50	1.60	12	0.11	14368.00	58432.00	126900	20230705	-26.40	67500	20230103	38.37	126900	-26.40	20230705	67500	38.37	20230103	126900	-26.40	20230705	67500	38.37	20230103	1.63	N	108320	500	81 억	4354293	N	N	1	N	N
105	20230814	090711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93300	-1300	5	-1.37	465513600	4983	8.82	93800	94000	93000	122900	66300	94600	93397.91	26.77	0	-1967	96266	95432	94666	93832	93066	95050	93450	81	28300	500	71890	100	1	16264300	15175	6.49	1.60	12	0.03	14368.00	58432.00	126900	20230705	-26.48	67500	20230103	38.22	126900	-26.48	20230705	67500	38.22	20230103	126900	-26.48	20230705	67500	38.22	20230103	1.63	N	108320	500	81 억	4354293	N	N	1	N	N
106	20230811	160711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	94600	500	2	0.53	5291616300	55929	45.31	94700	95500	93900	122300	65900	94100	94613.16	26.74	232	2544	97633	95866	94533	92766	91433	95200	92100	81	28200	500	71510	100	1	16264300	15386	6.58	1.62	12	0.34	14368.00	58432.00	126900	20230705	-25.45	67500	20230103	40.15	126900	-25.45	20230705	67500	40.15	20230103	126900	-25.45	20230705	67500	40.15	20230103	1.62	N	108320	500	81 억	4348395	N	N	1	N	N
107	20230811	150706	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	94000	-100	5	-0.11	4913012700	51919	42.06	94700	95500	93900	122300	65900	94100	94628.42	26.74	232	2044	97633	95866	94533	92766	91433	95200	92100	81	28200	500	71510	100	1	16264300	15288	6.54	1.61	12	0.32	14368.00	58432.00	126900	20230705	-25.93	67500	20230103	39.26	126900	-25.93	20230705	67500	39.26	20230103	126900	-25.93	20230705	67500	39.26	20230103	1.62	N	108320	500	81 억	4348395	N	N	7	N	N
108	20230811	140706	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	94100	0	3	0.00	4120936300	43501	35.24	94700	95500	94100	122300	65900	94100	94731.99	26.74	232	3499	97633	95866	94533	92766	91433	95200	92100	81	28200	500	71510	100	1	16264300	15305	6.55	1.61	12	0.27	14368.00	58432.00	126900	20230705	-25.85	67500	20230103	39.41	126900	-25.85	20230705	67500	39.41	20230103	126900	-25.85	20230705	67500	39.41	20230103	1.62	N	108320	500	81 억	4348395	N	N	7	N	N
109	20230811	130705	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	94900	800	2	0.85	3508207300	37017	29.99	94700	95500	94200	122300	65900	94100	94772.87	26.74	232	5657	97633	95866	94533	92766	91433	95200	92100	81	28200	500	71510	100	1	16264300	15435	6.60	1.62	12	0.23	14368.00	58432.00	126900	20230705	-25.22	67500	20230103	40.59	126900	-25.22	20230705	67500	40.59	20230103	126900	-25.22	20230705	67500	40.59	20230103	1.62	N	108320	500	81 억	4348395	N	N	7	N	N
110	20230811	120700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	94600	500	2	0.53	2586483400	27268	22.09	94700	95500	94200	122300	65900	94100	94854.17	26.74	232	1036	97633	95866	94533	92766	91433	95200	92100	81	28200	500	71510	100	1	16264300	15386	6.58	1.62	12	0.17	14368.00	58432.00	126900	20230705	-25.45	67500	20230103	40.15	126900	-25.45	20230705	67500	40.15	20230103	126900	-25.45	20230705	67500	40.15	20230103	1.62	N	108320	500	81 억	4348395	N	N	7	N	N
111	20230811	110658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	94700	600	2	0.64	2089091600	22002	17.83	94700	95500	94200	122300	65900	94100	94950.08	26.74	232	767	97633	95866	94533	92766	91433	95200	92100	81	28200	500	71510	100	1	16264300	15402	6.59	1.62	12	0.14	14368.00	58432.00	126900	20230705	-25.37	67500	20230103	40.30	126900	-25.37	20230705	67500	40.30	20230103	126900	-25.37	20230705	67500	40.30	20230103	1.62	N	108320	500	81 억	4348395	N	N	7	N	N
112	20230811	100657	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	95000	900	2	0.96	1443628200	15205	12.32	94700	95500	94200	122300	65900	94100	94944.31	26.74	232	1336	97633	95866	94533	92766	91433	95200	92100	81	28200	500	71510	100	1	16264300	15451	6.61	1.63	12	0.09	14368.00	58432.00	126900	20230705	-25.14	67500	20230103	40.74	126900	-25.14	20230705	67500	40.74	20230103	126900	-25.14	20230705	67500	40.74	20230103	1.62	N	108320	500	81 억	4348395	N	N	7	N	N
113	20230811	090704	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	94500	400	2	0.43	351348200	3713	3.01	94700	95000	94300	122300	65900	94100	94626.50	26.74	232	1597	97633	95866	94533	92766	91433	95200	92100	81	28200	500	71510	100	1	16264300	15370	6.58	1.62	12	0.02	14368.00	58432.00	126900	20230705	-25.53	67500	20230103	40.00	126900	-25.53	20230705	67500	40.00	20230103	126900	-25.53	20230705	67500	40.00	20230103	1.62	N	108320	500	81 억	4348395	N	N	7	N	N
114	20230810	160658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	94100	-2400	5	-2.49	11596945600	122904	273.16	96100	96300	93200	125400	67600	96500	94357.22	26.69	-777	-2455	97566	97032	96466	95932	95366	96750	95650	81	28900	500	73340	100	1	16264300	15305	6.55	1.61	12	0.76	14368.00	58432.00	126900	20230705	-25.85	67500	20230103	39.41	126900	-25.85	20230705	67500	39.41	20230103	126900	-25.85	20230705	67500	39.41	20230103	1.65	N	108320	500	81 억	4341016	N	N	657	N	N
115	20230810	150655	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93700	-2800	5	-2.90	10646237900	112770	250.64	96100	96300	93200	125400	67600	96500	94405.76	26.69	-777	-2492	97566	97032	96466	95932	95366	96750	95650	81	28900	500	73340	100	1	16264300	15240	6.52	1.60	12	0.69	14368.00	58432.00	126900	20230705	-26.16	67500	20230103	38.81	126900	-26.16	20230705	67500	38.81	20230103	126900	-26.16	20230705	67500	38.81	20230103	1.65	N	108320	500	81 억	4341016	N	N	657	N	N
116	20230810	140655	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93600	-2900	5	-3.01	8622950400	91185	202.66	96100	96300	93200	125400	67600	96500	94564.43	26.69	-777	-7425	97566	97032	96466	95932	95366	96750	95650	81	28900	500	73340	100	1	16264300	15223	6.51	1.60	12	0.56	14368.00	58432.00	126900	20230705	-26.24	67500	20230103	38.67	126900	-26.24	20230705	67500	38.67	20230103	126900	-26.24	20230705	67500	38.67	20230103	1.65	N	108320	500	81 억	4341016	N	N	657	N	N
117	20230810	130650	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	93600	-2900	5	-3.01	6789484500	71600	159.14	96100	96300	93500	125400	67600	96500	94824.08	26.69	-777	-11626	97566	97032	96466	95932	95366	96750	95650	81	28900	500	73340	100	1	16264300	15223	6.51	1.60	12	0.44	14368.00	58432.00	126900	20230705	-26.24	67500	20230103	38.67	126900	-26.24	20230705	67500	38.67	20230103	126900	-26.24	20230705	67500	38.67	20230103	1.65	N	108320	500	81 억	4341016	N	N	657	N	N
118	20230810	120701	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	94500	-2000	5	-2.07	4706131000	49411	109.82	96100	96300	94500	125400	67600	96500	95243.38	26.69	-777	-10520	97566	97032	96466	95932	95366	96750	95650	81	28900	500	73340	100	1	16264300	15370	6.58	1.62	12	0.30	14368.00	58432.00	126900	20230705	-25.53	67500	20230103	40.00	126900	-25.53	20230705	67500	40.00	20230103	126900	-25.53	20230705	67500	40.00	20230103	1.65	N	108320	500	81 억	4341016	N	N	657	N	N
119	20230810	110702	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	95500	-1000	5	-1.04	3172069600	33251	73.90	96100	96300	95000	125400	67600	96500	95396.13	26.69	-777	-8110	97566	97032	96466	95932	95366	96750	95650	81	28900	500	73340	100	1	16264300	15532	6.65	1.63	12	0.20	14368.00	58432.00	126900	20230705	-24.74	67500	20230103	41.48	126900	-24.74	20230705	67500	41.48	20230103	126900	-24.74	20230705	67500	41.48	20230103	1.65	N	108320	500	81 억	4341016	N	N	657	N	N
120	20230810	100658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	95700	-800	5	-0.83	2309311500	24222	53.84	96100	96300	95000	125400	67600	96500	95337.12	26.69	-777	-4415	97566	97032	96466	95932	95366	96750	95650	81	28900	500	73340	100	1	16264300	15565	6.66	1.64	12	0.15	14368.00	58432.00	126900	20230705	-24.59	67500	20230103	41.78	126900	-24.59	20230705	67500	41.78	20230103	126900	-24.59	20230705	67500	41.78	20230103	1.65	N	108320	500	81 억	4341016	N	N	657	N	N
121	20230810	090707	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	95000	-1500	5	-1.55	761027600	7978	17.73	96100	96300	95000	125400	67600	96500	95384.06	26.69	-777	-4839	97566	97032	96466	95932	95366	96750	95650	81	28900	500	73340	100	1	16264300	15451	6.61	1.63	12	0.05	14368.00	58432.00	126900	20230705	-25.14	67500	20230103	40.74	126900	-25.14	20230705	67500	40.74	20230103	126900	-25.14	20230705	67500	40.74	20230103	1.65	N	108320	500	81 억	4341016	N	N	657	N	N
122	20230809	160656	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	96500	100	2	0.10	4319095700	44797	61.99	97000	97000	95900	125300	67500	96400	96414.67	26.71	-218	-2319	99333	97866	96933	95466	94533	97400	95000	81	28900	500	73260	100	1	16264300	15695	6.72	1.65	12	0.28	14368.00	58432.00	126900	20230705	-23.96	67500	20230103	42.96	126900	-23.96	20230705	67500	42.96	20230103	126900	-23.96	20230705	67500	42.96	20230103	1.66	N	108320	500	81 억	4343909	N	N	583	N	N
123	20230809	150648	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	96200	-200	5	-0.21	3925599500	40716	56.34	97000	97000	95900	125300	67500	96400	96414.20	26.71	-218	-2442	99333	97866	96933	95466	94533	97400	95000	81	28900	500	73260	100	1	16264300	15646	6.70	1.65	12	0.25	14368.00	58432.00	126900	20230705	-24.19	67500	20230103	42.52	126900	-24.19	20230705	67500	42.52	20230103	126900	-24.19	20230705	67500	42.52	20230103	1.66	N	108320	500	81 억	4343909	N	N	5	N	N
124	20230809	140648	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	96300	-100	5	-0.10	3339008100	34624	47.91	97000	97000	95900	125300	67500	96400	96436.32	26.71	-218	-2520	99333	97866	96933	95466	94533	97400	95000	81	28900	500	73260	100	1	16264300	15663	6.70	1.65	12	0.21	14368.00	58432.00	126900	20230705	-24.11	67500	20230103	42.67	126900	-24.11	20230705	67500	42.67	20230103	126900	-24.11	20230705	67500	42.67	20230103	1.66	N	108320	500	81 억	4343909	N	N	5	N	N
125	20230809	130702	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	96800	400	2	0.41	2844068400	29486	40.80	97000	97000	95900	125300	67500	96400	96455.02	26.71	-218	-2984	99333	97866	96933	95466	94533	97400	95000	81	28900	500	73260	100	1	16264300	15744	6.74	1.66	12	0.18	14368.00	58432.00	126900	20230705	-23.72	67500	20230103	43.41	126900	-23.72	20230705	67500	43.41	20230103	126900	-23.72	20230705	67500	43.41	20230103	1.66	N	108320	500	81 억	4343909	N	N	5	N	N
126	20230809	120700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	96500	100	2	0.10	2467347700	25584	35.40	97000	97000	95900	125300	67500	96400	96441.17	26.71	-218	-3375	99333	97866	96933	95466	94533	97400	95000	81	28900	500	73260	100	1	16264300	15695	6.72	1.65	12	0.16	14368.00	58432.00	126900	20230705	-23.96	67500	20230103	42.96	126900	-23.96	20230705	67500	42.96	20230103	126900	-23.96	20230705	67500	42.96	20230103	1.66	N	108320	500	81 억	4343909	N	N	5	N	N
127	20230809	110657	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	96400	0	3	0.00	2055393000	21308	29.49	97000	97000	95900	125300	67500	96400	96461.32	26.71	-218	-2773	99333	97866	96933	95466	94533	97400	95000	81	28900	500	73260	100	1	16264300	15679	6.71	1.65	12	0.13	14368.00	58432.00	126900	20230705	-24.03	67500	20230103	42.81	126900	-24.03	20230705	67500	42.81	20230103	126900	-24.03	20230705	67500	42.81	20230103	1.66	N	108320	500	81 억	4343909	N	N	5	N	N
128	20230809	100646	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	96200	-200	5	-0.21	1503736800	15598	21.58	97000	97000	95900	125300	67500	96400	96405.77	26.71	-218	-1637	99333	97866	96933	95466	94533	97400	95000	81	28900	500	73260	100	1	16264300	15646	6.70	1.65	12	0.10	14368.00	58432.00	126900	20230705	-24.19	67500	20230103	42.52	126900	-24.19	20230705	67500	42.52	20230103	126900	-24.19	20230705	67500	42.52	20230103	1.66	N	108320	500	81 억	4343909	N	N	5	N	N
129	20230809	090649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	96300	-100	5	-0.10	347746800	3596	4.98	97000	97000	96300	125300	67500	96400	96710.69	26.71	-218	-1153	99333	97866	96933	95466	94533	97400	95000	81	28900	500	73260	100	1	16264300	15663	6.70	1.65	12	0.02	14368.00	58432.00	126900	20230705	-24.11	67500	20230103	42.67	126900	-24.11	20230705	67500	42.67	20230103	126900	-24.11	20230705	67500	42.67	20230103	1.66	N	108320	500	81 억	4343909	N	N	5	N	N
130	20230808	160703	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	96400	-900	5	-0.92	6969361800	71975	99.22	97900	98400	96000	126400	68200	97300	96830.70	26.76	-313	-7629	100366	98832	97666	96132	94966	98250	95550	81	29100	500	73940	100	1	16264300	15679	6.71	1.65	12	0.44	14368.00	58432.00	126900	20230705	-24.03	67500	20230103	42.81	126900	-24.03	20230705	67500	42.81	20230103	126900	-24.03	20230705	67500	42.81	20230103	1.63	N	108320	500	81 억	4351687	N	N	5	N	N
131	20230808	150654	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	96400	-900	5	-0.92	5503136000	56740	78.22	97900	98400	96200	126400	68200	97300	96988.65	26.76	-313	-10697	100366	98832	97666	96132	94966	98250	95550	81	29100	500	73940	100	1	16264300	15679	6.71	1.65	12	0.35	14368.00	58432.00	126900	20230705	-24.03	67500	20230103	42.81	126900	-24.03	20230705	67500	42.81	20230103	126900	-24.03	20230705	67500	42.81	20230103	1.63	N	108320	500	81 억	4351687	N	N	79	N	N
132	20230808	140651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	96600	-700	5	-0.72	4543029200	46782	64.49	97900	98400	96500	126400	68200	97300	97110.62	26.76	-313	-7520	100366	98832	97666	96132	94966	98250	95550	81	29100	500	73940	100	1	16264300	15711	6.72	1.65	12	0.29	14368.00	58432.00	126900	20230705	-23.88	67500	20230103	43.11	126900	-23.88	20230705	67500	43.11	20230103	126900	-23.88	20230705	67500	43.11	20230103	1.63	N	108320	500	81 억	4351687	N	N	79	N	N
133	20230808	130644	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	97200	-100	5	-0.10	3929465000	40449	55.76	97900	98400	96500	126400	68200	97300	97146.16	26.76	-313	-6164	100366	98832	97666	96132	94966	98250	95550	81	29100	500	73940	100	1	16264300	15809	6.77	1.66	12	0.25	14368.00	58432.00	126900	20230705	-23.40	67500	20230103	44.00	126900	-23.40	20230705	67500	44.00	20230103	126900	-23.40	20230705	67500	44.00	20230103	1.63	N	108320	500	81 억	4351687	N	N	79	N	N
134	20230808	120650	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	97500	200	2	0.21	3733434400	38435	52.99	97900	98400	96500	126400	68200	97300	97136.32	26.76	-313	-6400	100366	98832	97666	96132	94966	98250	95550	81	29100	500	73940	100	1	16264300	15858	6.79	1.67	12	0.24	14368.00	58432.00	126900	20230705	-23.17	67500	20230103	44.44	126900	-23.17	20230705	67500	44.44	20230103	126900	-23.17	20230705	67500	44.44	20230103	1.63	N	108320	500	81 억	4351687	N	N	79	N	N
135	20230808	110641	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	97200	-100	5	-0.10	3088881200	31800	43.84	97900	98400	96500	126400	68200	97300	97134.63	26.76	-313	-6086	100366	98832	97666	96132	94966	98250	95550	81	29100	500	73940	100	1	16264300	15809	6.77	1.66	12	0.20	14368.00	58432.00	126900	20230705	-23.40	67500	20230103	44.00	126900	-23.40	20230705	67500	44.00	20230103	126900	-23.40	20230705	67500	44.00	20230103	1.63	N	108320	500	81 억	4351687	N	N	79	N	N
136	20230808	100653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	97300	0	3	0.00	1422349000	14591	20.11	97900	98400	97000	126400	68200	97300	97481.26	26.76	-313	-1835	100366	98832	97666	96132	94966	98250	95550	81	29100	500	73940	100	1	16264300	15825	6.77	1.67	12	0.09	14368.00	58432.00	126900	20230705	-23.33	67500	20230103	44.15	126900	-23.33	20230705	67500	44.15	20230103	126900	-23.33	20230705	67500	44.15	20230103	1.63	N	108320	500	81 억	4351687	N	N	79	N	N
137	20230808	090654	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98200	900	2	0.92	140261900	1430	1.97	97900	98400	97700	126400	68200	97300	98085.24	26.76	-313	344	100366	98832	97666	96132	94966	98250	95550	81	29100	500	73940	100	1	16264300	15972	6.83	1.68	12	0.01	14368.00	58432.00	126900	20230705	-22.62	67500	20230103	45.48	126900	-22.62	20230705	67500	45.48	20230103	126900	-22.62	20230705	67500	45.48	20230103	1.63	N	108320	500	81 억	4351687	N	N	79	N	N
138	20230807	160649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	97300	-700	5	-0.71	7064829200	72195	76.27	97500	99200	96500	127400	68600	98000	97858.82	26.69	-43	11988	100666	99332	98466	97132	96266	98900	96700	81	29400	500	74480	100	1	16264300	15825	6.77	1.67	12	0.44	14368.00	58432.00	126900	20230705	-23.33	67500	20230103	44.15	126900	-23.33	20230705	67500	44.15	20230103	126900	-23.33	20230705	67500	44.15	20230103	1.63	N	108320	500	81 억	4341138	N	N	22	N	N
139	20230807	150649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	97000	-1000	5	-1.02	6343428500	64773	68.43	97500	99200	96500	127400	68600	98000	97933.22	26.69	-43	9725	100666	99332	98466	97132	96266	98900	96700	81	29400	500	74480	100	1	16264300	15776	6.75	1.66	12	0.40	14368.00	58432.00	126900	20230705	-23.56	67500	20230103	43.70	126900	-23.56	20230705	67500	43.70	20230103	126900	-23.56	20230705	67500	43.70	20230103	1.63	N	108320	500	81 억	4341138	N	N	88	N	N
140	20230807	140651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	97500	-500	5	-0.51	5236346500	53369	56.38	97500	99200	96500	127400	68600	98000	98115.89	26.69	-43	9386	100666	99332	98466	97132	96266	98900	96700	81	29400	500	74480	100	1	16264300	15858	6.79	1.67	12	0.33	14368.00	58432.00	126900	20230705	-23.17	67500	20230103	44.44	126900	-23.17	20230705	67500	44.44	20230103	126900	-23.17	20230705	67500	44.44	20230103	1.63	N	108320	500	81 억	4341138	N	N	88	N	N
141	20230807	130645	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98100	100	2	0.10	4354645900	44335	46.84	97500	99200	96500	127400	68600	98000	98221.43	26.69	-43	7862	100666	99332	98466	97132	96266	98900	96700	81	29400	500	74480	100	1	16264300	15955	6.83	1.68	12	0.27	14368.00	58432.00	126900	20230705	-22.70	67500	20230103	45.33	126900	-22.70	20230705	67500	45.33	20230103	126900	-22.70	20230705	67500	45.33	20230103	1.63	N	108320	500	81 억	4341138	N	N	88	N	N
142	20230807	120644	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98800	800	2	0.82	3607383900	36736	38.81	97500	99200	96500	127400	68600	98000	98197.54	26.69	-43	6944	100666	99332	98466	97132	96266	98900	96700	81	29400	500	74480	100	1	16264300	16069	6.88	1.69	12	0.23	14368.00	58432.00	126900	20230705	-22.14	67500	20230103	46.37	126900	-22.14	20230705	67500	46.37	20230103	126900	-22.14	20230705	67500	46.37	20230103	1.63	N	108320	500	81 억	4341138	N	N	88	N	N
143	20230807	110640	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98700	700	2	0.71	2923281500	29800	31.48	97500	99200	96500	127400	68600	98000	98096.71	26.69	-43	4382	100666	99332	98466	97132	96266	98900	96700	81	29400	500	74480	100	1	16264300	16053	6.87	1.69	12	0.18	14368.00	58432.00	126900	20230705	-22.22	67500	20230103	46.22	126900	-22.22	20230705	67500	46.22	20230103	126900	-22.22	20230705	67500	46.22	20230103	1.63	N	108320	500	81 억	4341138	N	N	88	N	N
144	20230807	100646	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98400	400	2	0.41	2032424400	20772	21.95	97500	98800	96500	127400	68600	98000	97844.39	26.69	-43	1537	100666	99332	98466	97132	96266	98900	96700	81	29400	500	74480	100	1	16264300	16004	6.85	1.68	12	0.13	14368.00	58432.00	126900	20230705	-22.46	67500	20230103	45.78	126900	-22.46	20230705	67500	45.78	20230103	126900	-22.46	20230705	67500	45.78	20230103	1.63	N	108320	500	81 억	4341138	N	N	88	N	N
145	20230807	090644	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	97300	-700	5	-0.71	529603900	5464	5.77	97500	97600	96500	127400	68600	98000	96925.06	26.69	-43	123	100666	99332	98466	97132	96266	98900	96700	81	29400	500	74480	100	1	16264300	15825	6.77	1.67	12	0.03	14368.00	58432.00	126900	20230705	-23.33	67500	20230103	44.15	126900	-23.33	20230705	67500	44.15	20230103	126900	-23.33	20230705	67500	44.15	20230103	1.63	N	108320	500	81 억	4341138	N	N	88	N	N
146	20230804	160640	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98000	-2000	5	-2.00	9282596300	94354	94.39	99200	99800	97600	130000	70000	100000	98380.84	26.74	0	-18210	101400	100700	99300	98600	97200	101050	98950	81	30000	500	76000	100	1	16264300	15939	6.82	1.68	12	0.58	14368.00	58432.00	126900	20230705	-22.77	67500	20230103	45.19	126900	-22.77	20230705	67500	45.19	20230103	126900	-22.77	20230705	67500	45.19	20230103	1.66	N	108320	500	81 억	4349102	N	N	45	N	N
147	20230804	150639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	97700	-2300	5	-2.30	8547251400	86842	86.88	99200	99800	97600	130000	70000	100000	98422.63	26.74	0	-17816	101400	100700	99300	98600	97200	101050	98950	81	30000	500	76000	100	1	16264300	15890	6.80	1.67	12	0.53	14368.00	58432.00	126900	20230705	-23.01	67500	20230103	44.74	126900	-23.01	20230705	67500	44.74	20230103	126900	-23.01	20230705	67500	44.74	20230103	1.66	N	108320	500	81 억	4349102	N	N	5	N	N
148	20230804	140649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98100	-1900	5	-1.90	6313744700	64020	64.05	99200	99800	98000	130000	70000	100000	98620.99	26.74	0	-16060	101400	100700	99300	98600	97200	101050	98950	81	30000	500	76000	100	1	16264300	15955	6.83	1.68	12	0.39	14368.00	58432.00	126900	20230705	-22.70	67500	20230103	45.33	126900	-22.70	20230705	67500	45.33	20230103	126900	-22.70	20230705	67500	45.33	20230103	1.66	N	108320	500	81 억	4349102	N	N	5	N	N
149	20230804	130638	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98100	-1900	5	-1.90	5288723100	53573	53.60	99200	99800	98100	130000	70000	100000	98719.43	26.74	0	-12673	101400	100700	99300	98600	97200	101050	98950	81	30000	500	76000	100	1	16264300	15955	6.83	1.68	12	0.33	14368.00	58432.00	126900	20230705	-22.70	67500	20230103	45.33	126900	-22.70	20230705	67500	45.33	20230103	126900	-22.70	20230705	67500	45.33	20230103	1.66	N	108320	500	81 억	4349102	N	N	5	N	N
150	20230804	120637	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98500	-1500	5	-1.50	4083270000	41305	41.32	99200	99800	98100	130000	70000	100000	98855.97	26.74	0	-9121	101400	100700	99300	98600	97200	101050	98950	81	30000	500	76000	100	1	16264300	16020	6.86	1.69	12	0.25	14368.00	58432.00	126900	20230705	-22.38	67500	20230103	45.93	126900	-22.38	20230705	67500	45.93	20230103	126900	-22.38	20230705	67500	45.93	20230103	1.66	N	108320	500	81 억	4349102	N	N	5	N	N
151	20230804	110643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98800	-1200	5	-1.20	3192747300	32267	32.28	99200	99800	98100	130000	70000	100000	98947.07	26.74	0	-5597	101400	100700	99300	98600	97200	101050	98950	81	30000	500	76000	100	1	16264300	16069	6.88	1.69	12	0.20	14368.00	58432.00	126900	20230705	-22.14	67500	20230103	46.37	126900	-22.14	20230705	67500	46.37	20230103	126900	-22.14	20230705	67500	46.37	20230103	1.66	N	108320	500	81 억	4349102	N	N	5	N	N
152	20230804	100634	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	99000	-1000	5	-1.00	1950592700	19727	19.74	99200	99800	98100	130000	70000	100000	98878.14	26.74	0	-4764	101400	100700	99300	98600	97200	101050	98950	81	30000	500	76000	100	1	16264300	16102	6.89	1.69	12	0.12	14368.00	58432.00	126900	20230705	-21.99	67500	20230103	46.67	126900	-21.99	20230705	67500	46.67	20230103	126900	-21.99	20230705	67500	46.67	20230103	1.66	N	108320	500	81 억	4349102	N	N	5	N	N
153	20230804	090633	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98900	-1100	5	-1.10	416768100	4219	4.22	99200	99200	98100	130000	70000	100000	98777.54	26.74	0	-1523	101400	100700	99300	98600	97200	101050	98950	81	30000	500	76000	100	1	16264300	16085	6.88	1.69	12	0.03	14368.00	58432.00	126900	20230705	-22.06	67500	20230103	46.52	126900	-22.06	20230705	67500	46.52	20230103	126900	-22.06	20230705	67500	46.52	20230103	1.66	N	108320	500	81 억	4349102	N	N	5	N	N
154	20230803	160634	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	100000	300	2	0.30	9858453600	99677	94.35	99000	100000	97900	129600	69800	99700	98902.72	26.77	-341	-5120	102700	101200	99900	98400	97100	100550	97750	81	29900	500	75770	100	1	16264300	16264	6.96	1.71	12	0.61	14368.00	58432.00	126900	20230705	-21.20	67500	20230103	48.15	126900	-21.20	20230705	67500	48.15	20230103	126900	-21.20	20230705	67500	48.15	20230103	1.63	N	108320	500	81 억	4354633	N	N	5	N	N
155	20230803	150638	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	99600	-100	5	-0.10	8993577800	91017	86.15	99000	100000	97900	129600	69800	99700	98812.07	26.77	-341	-2891	102700	101200	99900	98400	97100	100550	97750	81	29900	500	75770	100	1	16264300	16199	6.93	1.70	12	0.56	14368.00	58432.00	126900	20230705	-21.51	67500	20230103	47.56	126900	-21.51	20230705	67500	47.56	20230103	126900	-21.51	20230705	67500	47.56	20230103	1.63	N	108320	500	81 억	4354633	N	N	380	N	N
156	20230803	140633	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98900	-800	5	-0.80	7626276400	77241	73.11	99000	100000	97900	129600	69800	99700	98733.53	26.77	-341	789	102700	101200	99900	98400	97100	100550	97750	81	29900	500	75770	100	1	16264300	16085	6.88	1.69	12	0.47	14368.00	58432.00	126900	20230705	-22.06	67500	20230103	46.52	126900	-22.06	20230705	67500	46.52	20230103	126900	-22.06	20230705	67500	46.52	20230103	1.63	N	108320	500	81 억	4354633	N	N	380	N	N
157	20230803	130637	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	99000	-700	5	-0.70	7038353100	71302	67.49	99000	100000	97900	129600	69800	99700	98711.86	26.77	-341	426	102700	101200	99900	98400	97100	100550	97750	81	29900	500	75770	100	1	16264300	16102	6.89	1.69	12	0.44	14368.00	58432.00	126900	20230705	-21.99	67500	20230103	46.67	126900	-21.99	20230705	67500	46.67	20230103	126900	-21.99	20230705	67500	46.67	20230103	1.63	N	108320	500	81 억	4354633	N	N	380	N	N
158	20230803	120639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98100	-1600	5	-1.60	6306921800	63891	60.48	99000	100000	97900	129600	69800	99700	98713.78	26.77	-341	-309	102700	101200	99900	98400	97100	100550	97750	81	29900	500	75770	100	1	16264300	15955	6.83	1.68	12	0.39	14368.00	58432.00	126900	20230705	-22.70	67500	20230103	45.33	126900	-22.70	20230705	67500	45.33	20230103	126900	-22.70	20230705	67500	45.33	20230103	1.63	N	108320	500	81 억	4354633	N	N	380	N	N
159	20230803	110631	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	98300	-1400	5	-1.40	4612980700	46625	44.13	99000	100000	98100	129600	69800	99700	98937.92	26.77	-341	-1382	102700	101200	99900	98400	97100	100550	97750	81	29900	500	75770	100	1	16264300	15988	6.84	1.68	12	0.29	14368.00	58432.00	126900	20230705	-22.54	67500	20230103	45.63	126900	-22.54	20230705	67500	45.63	20230103	126900	-22.54	20230705	67500	45.63	20230103	1.63	N	108320	500	81 억	4354633	N	N	380	N	N
160	20230803	100630	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	99200	-500	5	-0.50	2489789300	25080	23.74	99000	100000	98500	129600	69800	99700	99273.90	26.77	-341	934	102700	101200	99900	98400	97100	100550	97750	81	29900	500	75770	100	1	16264300	16134	6.90	1.70	12	0.15	14368.00	58432.00	126900	20230705	-21.83	67500	20230103	46.96	126900	-21.83	20230705	67500	46.96	20230103	126900	-21.83	20230705	67500	46.96	20230103	1.63	N	108320	500	81 억	4354633	N	N	380	N	N
161	20230803	090629	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	100000	300	2	0.30	505451800	5097	4.82	99000	100000	98500	129600	69800	99700	99166.53	26.77	-341	132	102700	101200	99900	98400	97100	100550	97750	81	29900	500	75770	100	1	16264300	16264	6.96	1.71	12	0.03	14368.00	58432.00	126900	20230705	-21.20	67500	20230103	48.15	126900	-21.20	20230705	67500	48.15	20230103	126900	-21.20	20230705	67500	48.15	20230103	1.63	N	108320	500	81 억	4354633	N	N	380	N	N
162	20230802	160634	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	99700	-2600	5	-2.54	10453349800	104752	95.51	101200	101400	98600	132900	71700	102300	99791.57	26.86	502	-15343	105366	103832	102166	100632	98966	103000	99800	81	30600	500	77740	100	1	16264300	16216	6.94	1.71	12	0.64	14368.00	58432.00	126900	20230705	-21.43	67500	20230103	47.70	126900	-21.43	20230705	67500	47.70	20230103	126900	-21.43	20230705	67500	47.70	20230103	1.63	N	108320	500	81 억	4368342	N	N	380	N	N
163	20230802	150642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	99500	-2800	5	-2.74	9496180200	95134	86.74	101200	101400	98600	132900	71700	102300	99818.99	26.86	502	-12789	105366	103832	102166	100632	98966	103000	99800	81	30600	500	77740	100	1	16264300	16183	6.93	1.70	12	0.58	14368.00	58432.00	126900	20230705	-21.59	67500	20230103	47.41	126900	-21.59	20230705	67500	47.41	20230103	126900	-21.59	20230705	67500	47.41	20230103	1.63	N	108320	500	81 억	4368342	N	N	176	N	N
164	20230802	140635	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	99600	-2700	5	-2.64	8392411700	84034	76.62	101200	101400	98600	132900	71700	102300	99869.24	26.86	502	-8931	105366	103832	102166	100632	98966	103000	99800	81	30600	500	77740	100	1	16264300	16199	6.93	1.70	12	0.52	14368.00	58432.00	126900	20230705	-21.51	67500	20230103	47.56	126900	-21.51	20230705	67500	47.56	20230103	126900	-21.51	20230705	67500	47.56	20230103	1.63	N	108320	500	81 억	4368342	N	N	176	N	N
165	20230802	130632	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	99800	-2500	5	-2.44	5555948900	55447	50.55	101200	101400	99400	132900	71700	102300	100202.88	26.86	502	-2898	105366	103832	102166	100632	98966	103000	99800	81	30600	500	77740	100	1	16264300	16232	6.95	1.71	12	0.34	14368.00	58432.00	126900	20230705	-21.36	67500	20230103	47.85	126900	-21.36	20230705	67500	47.85	20230103	126900	-21.36	20230705	67500	47.85	20230103	1.63	N	108320	500	81 억	4368342	N	N	176	N	N
166	20230802	120626	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	99800	-2500	5	-2.44	4934158200	49217	44.87	101200	101400	99400	132900	71700	102300	100253.13	26.86	502	-1355	105366	103832	102166	100632	98966	103000	99800	81	30600	500	77740	100	1	16264300	16232	6.95	1.71	12	0.30	14368.00	58432.00	126900	20230705	-21.36	67500	20230103	47.85	126900	-21.36	20230705	67500	47.85	20230103	126900	-21.36	20230705	67500	47.85	20230103	1.63	N	108320	500	81 억	4368342	N	N	176	N	N
167	20230802	110626	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	100000	-2300	5	-2.25	3995992600	39832	36.32	101200	101400	99400	132900	71700	102300	100321.16	26.86	502	-1377	105366	103832	102166	100632	98966	103000	99800	81	30600	500	77740	100	1	16264300	16264	6.96	1.71	12	0.24	14368.00	58432.00	126900	20230705	-21.20	67500	20230103	48.15	126900	-21.20	20230705	67500	48.15	20230103	126900	-21.20	20230705	67500	48.15	20230103	1.63	N	108320	500	81 억	4368342	N	N	176	N	N
168	20230802	100628	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	100700	-1600	5	-1.56	2065458000	20546	18.73	101200	101400	99500	132900	71700	102300	100528.47	26.86	502	341	105366	103832	102166	100632	98966	103000	99800	81	30600	500	77740	100	1	16264300	16378	7.01	1.72	12	0.13	14368.00	58432.00	126900	20230705	-20.65	67500	20230103	49.19	126900	-20.65	20230705	67500	49.19	20230103	126900	-20.65	20230705	67500	49.19	20230103	1.63	N	108320	500	81 억	4368342	N	N	176	N	N
169	20230802	090628	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	100100	-2200	5	-2.15	871843700	8690	7.92	101200	101300	99500	132900	71700	102300	100327.24	26.86	502	-463	105366	103832	102166	100632	98966	103000	99800	81	30600	500	77740	100	1	16264300	16281	6.97	1.71	12	0.05	14368.00	58432.00	126900	20230705	-21.12	67500	20230103	48.30	126900	-21.12	20230705	67500	48.30	20230103	126900	-21.12	20230705	67500	48.30	20230103	1.63	N	108320	500	81 억	4368342	N	N	176	N	N
170	20230801	160629	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	102300	0	3	0.00	11093259200	109285	108.90	102400	103700	100500	132900	71700	102300	101503.67	26.89	656	8026	103900	103100	101600	100800	99300	103450	101150	81	30600	500	77740	100	1	16264300	16638	7.12	1.75	12	0.67	14368.00	58432.00	126900	20230705	-19.39	67500	20230103	51.56	126900	-19.39	20230705	67500	51.56	20230103	126900	-19.39	20230705	67500	51.56	20230103	1.65	N	108320	500	81 억	4374158	N	N	1	N	N
171	20230801	150626	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	101200	-1100	5	-1.08	10272181600	101227	100.87	102400	103700	100500	132900	71700	102300	101476.70	26.89	656	7218	103900	103100	101600	100800	99300	103450	101150	81	30600	500	77740	100	1	16264300	16459	7.04	1.73	12	0.62	14368.00	58432.00	126900	20230705	-20.25	67500	20230103	49.93	126900	-20.25	20230705	67500	49.93	20230103	126900	-20.25	20230705	67500	49.93	20230103	1.65	N	108320	500	81 억	4374158	N	N	6017	N	N
172	20230801	140637	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	100800	-1500	5	-1.47	8883148700	87472	87.16	102400	103700	100500	132900	71700	102300	101554.20	26.89	656	1616	103900	103100	101600	100800	99300	103450	101150	81	30600	500	77740	100	1	16264300	16394	7.02	1.73	12	0.54	14368.00	58432.00	126900	20230705	-20.57	67500	20230103	49.33	126900	-20.57	20230705	67500	49.33	20230103	126900	-20.57	20230705	67500	49.33	20230103	1.65	N	108320	500	81 억	4374158	N	N	6017	N	N
173	20230801	130624	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	101700	-600	5	-0.59	7492305100	73705	73.44	102400	103700	100500	132900	71700	102300	101652.60	26.89	656	503	103900	103100	101600	100800	99300	103450	101150	81	30600	500	77740	100	1	16264300	16541	7.08	1.74	12	0.45	14368.00	58432.00	126900	20230705	-19.86	67500	20230103	50.67	126900	-19.86	20230705	67500	50.67	20230103	126900	-19.86	20230705	67500	50.67	20230103	1.65	N	108320	500	81 억	4374158	N	N	6017	N	N
174	20230801	120624	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	101800	-500	5	-0.49	6225287100	61240	61.02	102400	103700	100500	132900	71700	102300	101653.94	26.89	656	-4628	103900	103100	101600	100800	99300	103450	101150	81	30600	500	77740	100	1	16264300	16557	7.09	1.74	12	0.38	14368.00	58432.00	126900	20230705	-19.78	67500	20230103	50.81	126900	-19.78	20230705	67500	50.81	20230103	126900	-19.78	20230705	67500	50.81	20230103	1.65	N	108320	500	81 억	4374158	N	N	6017	N	N
175	20230801	110621	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	100900	-1400	5	-1.37	4797003100	47115	46.95	102400	103700	100500	132900	71700	102300	101814.77	26.89	656	-9220	103900	103100	101600	100800	99300	103450	101150	81	30600	500	77740	100	1	16264300	16411	7.02	1.73	12	0.29	14368.00	58432.00	126900	20230705	-20.49	67500	20230103	49.48	126900	-20.49	20230705	67500	49.48	20230103	126900	-20.49	20230705	67500	49.48	20230103	1.65	N	108320	500	81 억	4374158	N	N	6017	N	N
176	20230801	100626	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	101500	-800	5	-0.78	3309620600	32412	32.30	102400	103700	100500	132900	71700	102300	102110.97	26.89	656	-9168	103900	103100	101600	100800	99300	103450	101150	81	30600	500	77740	100	1	16264300	16508	7.06	1.74	12	0.20	14368.00	58432.00	126900	20230705	-20.02	67500	20230103	50.37	126900	-20.02	20230705	67500	50.37	20230103	126900	-20.02	20230705	67500	50.37	20230103	1.65	N	108320	500	81 억	4374158	N	N	6017	N	N
177	20230801	090620	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	102400	100	2	0.10	394446500	3878	3.86	102400	102800	100500	132900	71700	102300	101713.90	26.89	656	-756	103900	103100	101600	100800	99300	103450	101150	81	30600	500	77740	100	1	16264300	16655	7.13	1.75	12	0.02	14368.00	58432.00	126900	20230705	-19.31	67500	20230103	51.70	126900	-19.31	20230705	67500	51.70	20230103	126900	-19.31	20230705	67500	51.70	20230103	1.65	N	108320	500	81 억	4374158	N	N	6017	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History