KissMeData/011690/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160300	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
3	20230831	150337	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
4	20230831	140351	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
5	20230831	130344	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
6	20230831	120348	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
7	20230831	110503	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
8	20230831	100413	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
9	20230831	090320	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
10	20230830	160301	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
11	20230830	150330	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
12	20230830	140350	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
13	20230830	130336	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
14	20230830	120343	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
15	20230830	110454	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
16	20230830	100402	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
17	20230830	090317	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
18	20230829	160258	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
19	20230829	150332	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
20	20230829	140354	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
21	20230829	130340	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
22	20230829	120349	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
23	20230829	110543	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
24	20230829	100412	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
25	20230829	090252	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-12.71	0.34	12	0.00	-70.00	2590.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
26	20230828	160251	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
27	20230828	150254	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
28	20230828	140255	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
29	20230828	130258	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
30	20230828	120255	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
31	20230828	110253	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
32	20230828	100249	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
33	20230828	090254	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
34	20230825	160253	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
35	20230825	150253	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
36	20230825	140253	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
37	20230825	130253	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
38	20230825	120253	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
39	20230825	110254	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
40	20230825	100253	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
41	20230825	090254	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
42	20230824	160251	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
43	20230824	150250	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
44	20230824	140251	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
45	20230824	130252	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
46	20230824	120253	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
47	20230824	110251	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
48	20230824	100251	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
49	20230824	090252	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.99	N	011690	500	914 억	4190937	N	N	0	N	N
50	20230823	160250	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	1.01	N	011690	500	914 억	4190937	N	N	0	N	N
51	20230823	150251	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	1.01	N	011690	500	914 억	4190937	N	N	0	N	N
52	20230823	140252	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	1.01	N	011690	500	914 억	4190937	N	N	0	N	N
53	20230823	130251	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	1.01	N	011690	500	914 억	4190937	N	N	0	N	N
54	20230823	120252	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	1.01	N	011690	500	914 억	4190937	N	N	0	N	N
55	20230823	110251	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	1.01	N	011690	500	914 억	4190937	N	N	0	N	N
56	20230823	100251	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	1.01	N	011690	500	914 억	4190937	N	N	0	N	N
57	20230823	090253	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	890	890	890	890	890	890	890	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	1.01	N	011690	500	914 억	4190937	N	N	0	N	N
58	20230822	160249	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	938	913	875	850	812	926	863	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.98	N	011690	500	914 억	4190937	N	N	14	N	N
59	20230822	150250	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	938	913	875	850	812	926	863	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.98	N	011690	500	914 억	4190937	N	N	14	N	N
60	20230822	140251	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	938	913	875	850	812	926	863	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.98	N	011690	500	914 억	4190937	N	N	14	N	N
61	20230822	130249	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	938	913	875	850	812	926	863	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.98	N	011690	500	914 억	4190937	N	N	14	N	N
62	20230822	120246	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	938	913	875	850	812	926	863	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.98	N	011690	500	914 억	4190937	N	N	14	N	N
63	20230822	110249	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	938	913	875	850	812	926	863	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.98	N	011690	500	914 억	4190937	N	N	14	N	N
64	20230822	100248	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	938	913	875	850	812	926	863	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.98	N	011690	500	914 억	4190937	N	N	14	N	N
65	20230822	090248	58	100.00	KOSPI	전기.전자	N	N	N	N	N	890	0	3	0.00	0	0	0.00	0	0	0	1157	623	890	0.00	2.29	0	938	913	875	850	812	926	863	914	267	500	0	1	1	182871972	1628	-63.57	1.72	12	0.00	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.98	N	011690	500	914 억	4190937	N	N	14	N	N
66	20230821	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	890	18	2	2.06	1315170342	1499996	93.18	850	900	837	1133	611	872	876.73	2.24	41878	918	894	860	836	802	907	849	914	261	500	620	1	1	182871972	1628	-63.57	1.72	12	0.82	-14.00	518.00	1862	20230420	-52.20	559	20221026	59.21	1862	-52.20	20230420	581	53.18	20230103	1862	-52.20	20230420	559	59.21	20221026	0.98	N	011690	500	914 억	4099570	N	N	14	N	N
67	20230821	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	895	23	2	2.64	1175511498	1343816	83.47	850	900	837	1133	611	872	874.76	2.24	48752	918	894	860	836	802	907	849	914	261	500	620	1	1	182871972	1637	-63.93	1.73	12	0.73	-14.00	518.00	1862	20230420	-51.93	559	20221026	60.11	1862	-51.93	20230420	581	54.04	20230103	1862	-51.93	20230420	559	60.11	20221026	0.98	N	011690	500	914 억	4099570	N	N	15	N	N
68	20230821	140250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	878	6	2	0.69	652038280	755943	46.96	850	883	837	1133	611	872	862.55	2.24	-27910	918	894	860	836	802	907	849	914	261	500	620	1	1	182871972	1606	-62.71	1.69	12	0.41	-14.00	518.00	1862	20230420	-52.85	559	20221026	57.07	1862	-52.85	20230420	581	51.12	20230103	1862	-52.85	20230420	559	57.07	20221026	0.98	N	011690	500	914 억	4099570	N	N	15	N	N
69	20230821	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	871	-1	5	-0.11	532030381	619098	38.46	850	875	837	1133	611	872	859.36	2.24	-5273	918	894	860	836	802	907	849	914	261	500	620	1	1	182871972	1593	-62.21	1.68	12	0.34	-14.00	518.00	1862	20230420	-53.22	559	20221026	55.81	1862	-53.22	20230420	581	49.91	20230103	1862	-53.22	20230420	559	55.81	20221026	0.98	N	011690	500	914 억	4099570	N	N	15	N	N
70	20230821	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	861	-11	5	-1.26	464298034	540891	33.60	850	875	837	1133	611	872	858.39	2.24	5598	918	894	860	836	802	907	849	914	261	500	620	1	1	182871972	1575	-61.50	1.66	12	0.30	-14.00	518.00	1862	20230420	-53.76	559	20221026	54.03	1862	-53.76	20230420	581	48.19	20230103	1862	-53.76	20230420	559	54.03	20221026	0.98	N	011690	500	914 억	4099570	N	N	15	N	N
71	20230821	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	854	-18	5	-2.06	371076439	432716	26.88	850	875	837	1133	611	872	857.55	2.24	9372	918	894	860	836	802	907	849	914	261	500	620	1	1	182871972	1562	-61.00	1.65	12	0.24	-14.00	518.00	1862	20230420	-54.14	559	20221026	52.77	1862	-54.14	20230420	581	46.99	20230103	1862	-54.14	20230420	559	52.77	20221026	0.98	N	011690	500	914 억	4099570	N	N	15	N	N
72	20230821	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	862	-10	5	-1.15	218081128	253676	15.76	850	875	837	1133	611	872	859.68	2.24	40273	918	894	860	836	802	907	849	914	261	500	620	1	1	182871972	1576	-61.57	1.66	12	0.14	-14.00	518.00	1862	20230420	-53.71	559	20221026	54.20	1862	-53.71	20230420	581	48.36	20230103	1862	-53.71	20230420	559	54.20	20221026	0.98	N	011690	500	914 억	4099570	N	N	15	N	N
73	20230821	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	848	-24	5	-2.75	59776259	70482	4.38	850	853	837	1133	611	872	848.11	2.24	18072	918	894	860	836	802	907	849	914	261	500	620	1	1	182871972	1551	-60.57	1.64	12	0.04	-14.00	518.00	1862	20230420	-54.46	559	20221026	51.70	1862	-54.46	20230420	581	45.96	20230103	1862	-54.46	20230420	559	51.70	20221026	0.98	N	011690	500	914 억	4099570	N	N	15	N	N
74	20230818	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	872	13	2	1.51	1348771036	1569137	98.19	860	884	826	1116	602	859	859.56	2.28	-69566	923	890	835	802	747	907	819	914	257	500	610	1	1	182871972	1595	-62.29	1.68	12	0.86	-14.00	518.00	1862	20230420	-53.17	559	20221026	55.99	1862	-53.17	20230420	581	50.09	20230103	1862	-53.17	20230420	559	55.99	20221026	0.99	N	011690	500	914 억	4173569	N	N	15	N	N
75	20230818	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	875	16	2	1.86	1233098738	1435639	89.83	860	884	826	1116	602	859	858.92	2.28	-57424	923	890	835	802	747	907	819	914	257	500	610	1	1	182871972	1600	-62.50	1.69	12	0.79	-14.00	518.00	1862	20230420	-53.01	559	20221026	56.53	1862	-53.01	20230420	581	50.60	20230103	1862	-53.01	20230420	559	56.53	20221026	0.99	N	011690	500	914 억	4173569	N	N	42	N	N
76	20230818	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	862	3	2	0.35	1019068312	1189896	74.46	860	876	826	1116	602	859	856.43	2.28	-86937	923	890	835	802	747	907	819	914	257	500	610	1	1	182871972	1576	-61.57	1.66	12	0.65	-14.00	518.00	1862	20230420	-53.71	559	20221026	54.20	1862	-53.71	20230420	581	48.36	20230103	1862	-53.71	20230420	559	54.20	20221026	0.99	N	011690	500	914 억	4173569	N	N	42	N	N
77	20230818	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	836	-23	5	-2.68	857426464	1000486	62.60	860	876	826	1116	602	859	857.01	2.28	-130724	923	890	835	802	747	907	819	914	257	500	610	1	1	182871972	1529	-59.71	1.61	12	0.55	-14.00	518.00	1862	20230420	-55.10	559	20221026	49.55	1862	-55.10	20230420	581	43.89	20230103	1862	-55.10	20230420	559	49.55	20221026	0.99	N	011690	500	914 억	4173569	N	N	42	N	N
78	20230818	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	832	-27	5	-3.14	826809516	963738	60.30	860	876	826	1116	602	859	857.92	2.28	-134400	923	890	835	802	747	907	819	914	257	500	610	1	1	182871972	1521	-59.43	1.61	12	0.53	-14.00	518.00	1862	20230420	-55.32	559	20221026	48.84	1862	-55.32	20230420	581	43.20	20230103	1862	-55.32	20230420	559	48.84	20221026	0.99	N	011690	500	914 억	4173569	N	N	42	N	N
79	20230818	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	831	-28	5	-3.26	782257685	910416	56.97	860	876	826	1116	602	859	859.23	2.28	-146376	923	890	835	802	747	907	819	914	257	500	610	1	1	182871972	1520	-59.36	1.60	12	0.50	-14.00	518.00	1862	20230420	-55.37	559	20221026	48.66	1862	-55.37	20230420	581	43.03	20230103	1862	-55.37	20230420	559	48.66	20221026	0.99	N	011690	500	914 억	4173569	N	N	42	N	N
80	20230818	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	863	4	2	0.47	500180185	577170	36.12	860	876	852	1116	602	859	866.61	2.28	-35285	923	890	835	802	747	907	819	914	257	500	610	1	1	182871972	1578	-61.64	1.67	12	0.32	-14.00	518.00	1862	20230420	-53.65	559	20221026	54.38	1862	-53.65	20230420	581	48.54	20230103	1862	-53.65	20230420	559	54.38	20221026	0.99	N	011690	500	914 억	4173569	N	N	42	N	N
81	20230818	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	861	2	2	0.23	60932066	70858	4.43	860	864	852	1116	602	859	859.92	2.28	-42571	923	890	835	802	747	907	819	914	257	500	610	1	1	182871972	1575	-61.50	1.66	12	0.04	-14.00	518.00	1862	20230420	-53.76	559	20221026	54.03	1862	-53.76	20230420	581	48.19	20230103	1862	-53.76	20230420	559	54.03	20221026	0.99	N	011690	500	914 억	4173569	N	N	42	N	N
82	20230817	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	859	46	2	5.66	1308276976	1588188	227.18	795	868	780	1056	570	813	823.72	2.27	16080	863	838	809	784	755	823	769	914	243	500	580	1	1	182871972	1571	-61.36	1.66	12	0.87	-14.00	518.00	1862	20230420	-53.87	559	20221026	53.67	1862	-53.87	20230420	581	47.85	20230103	1862	-53.87	20230420	559	53.67	20221026	0.96	N	011690	500	914 억	4146897	N	N	42	N	N
83	20230817	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	868	55	2	6.77	1236571006	1505029	215.28	795	868	780	1056	570	813	821.63	2.27	54782	863	838	809	784	755	823	769	914	243	500	580	1	1	182871972	1587	-62.00	1.68	12	0.82	-14.00	518.00	1862	20230420	-53.38	559	20221026	55.28	1862	-53.38	20230420	581	49.40	20230103	1862	-53.38	20230420	559	55.28	20221026	0.96	N	011690	500	914 억	4146897	N	N	2	N	N
84	20230817	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	825	12	2	1.48	767953455	955453	136.67	795	831	780	1056	570	813	803.76	2.27	187819	863	838	809	784	755	823	769	914	243	500	580	1	1	182871972	1509	-58.93	1.59	12	0.52	-14.00	518.00	1862	20230420	-55.69	559	20221026	47.58	1862	-55.69	20230420	581	42.00	20230103	1862	-55.69	20230420	559	47.58	20221026	0.96	N	011690	500	914 억	4146897	N	N	2	N	N
85	20230817	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	823	10	2	1.23	679010394	847832	121.28	795	826	780	1056	570	813	800.88	2.27	190542	863	838	809	784	755	823	769	914	243	500	580	1	1	182871972	1505	-58.79	1.59	12	0.46	-14.00	518.00	1862	20230420	-55.80	559	20221026	47.23	1862	-55.80	20230420	581	41.65	20230103	1862	-55.80	20230420	559	47.23	20221026	0.96	N	011690	500	914 억	4146897	N	N	2	N	N
86	20230817	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	818	5	2	0.62	627724173	785328	112.33	795	826	780	1056	570	813	799.31	2.27	180392	863	838	809	784	755	823	769	914	243	500	580	1	1	182871972	1496	-58.43	1.58	12	0.43	-14.00	518.00	1862	20230420	-56.07	559	20221026	46.33	1862	-56.07	20230420	581	40.79	20230103	1862	-56.07	20230420	559	46.33	20221026	0.96	N	011690	500	914 억	4146897	N	N	2	N	N
87	20230817	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	800	-13	5	-1.60	455797300	573088	81.98	795	819	780	1056	570	813	795.34	2.27	80259	863	838	809	784	755	823	769	914	243	500	580	1	1	182871972	1463	-57.14	1.54	12	0.31	-14.00	518.00	1862	20230420	-57.04	559	20221026	43.11	1862	-57.04	20230420	581	37.69	20230103	1862	-57.04	20230420	559	43.11	20221026	0.96	N	011690	500	914 억	4146897	N	N	2	N	N
88	20230817	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	809	-4	5	-0.49	282550178	355429	50.84	795	819	780	1056	570	813	794.96	2.27	49916	863	838	809	784	755	823	769	914	243	500	580	1	1	182871972	1479	-57.79	1.56	12	0.19	-14.00	518.00	1862	20230420	-56.55	559	20221026	44.72	1862	-56.55	20230420	581	39.24	20230103	1862	-56.55	20230420	559	44.72	20221026	0.96	N	011690	500	914 억	4146897	N	N	2	N	N
89	20230817	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	792	-21	5	-2.58	19433813	24411	3.49	795	809	792	1056	570	813	796.11	2.27	15089	863	838	809	784	755	823	769	914	243	500	580	1	1	182871972	1448	-56.57	1.53	12	0.01	-14.00	518.00	1862	20230420	-57.47	559	20221026	41.68	1862	-57.47	20230420	581	36.32	20230103	1862	-57.47	20230420	559	41.68	20221026	0.96	N	011690	500	914 억	4146897	N	N	2	N	N
90	20230816	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	813	-21	5	-2.52	563863795	695110	79.75	828	834	780	1084	584	834	811.18	2.18	166645	884	858	838	812	792	849	803	914	250	500	600	1	1	182871972	1487	-58.07	1.57	12	0.38	-14.00	518.00	1862	20230420	-56.34	559	20221026	45.44	1862	-56.34	20230420	581	39.93	20230103	1862	-56.34	20230420	559	45.44	20221026	0.96	N	011690	500	914 억	3983278	N	N	2	N	N
91	20230816	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	805	-29	5	-3.48	544002225	670609	76.94	828	834	780	1084	584	834	811.21	2.18	162537	884	858	838	812	792	849	803	914	250	500	600	1	1	182871972	1472	-57.50	1.55	12	0.37	-14.00	518.00	1862	20230420	-56.77	559	20221026	44.01	1862	-56.77	20230420	581	38.55	20230103	1862	-56.77	20230420	559	44.01	20221026	0.96	N	011690	500	914 억	3983278	N	N	4	N	N
92	20230816	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	807	-27	5	-3.24	448189773	551814	63.31	828	834	780	1084	584	834	812.21	2.18	149757	884	858	838	812	792	849	803	914	250	500	600	1	1	182871972	1476	-57.64	1.56	12	0.30	-14.00	518.00	1862	20230420	-56.66	559	20221026	44.36	1862	-56.66	20230420	581	38.90	20230103	1862	-56.66	20230420	559	44.36	20221026	0.96	N	011690	500	914 억	3983278	N	N	4	N	N
93	20230816	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	820	-14	5	-1.68	401698949	494502	56.73	828	834	780	1084	584	834	812.33	2.18	145805	884	858	838	812	792	849	803	914	250	500	600	1	1	182871972	1500	-58.57	1.58	12	0.27	-14.00	518.00	1862	20230420	-55.96	559	20221026	46.69	1862	-55.96	20230420	581	41.14	20230103	1862	-55.96	20230420	559	46.69	20221026	0.96	N	011690	500	914 억	3983278	N	N	4	N	N
94	20230816	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	819	-15	5	-1.80	361545050	445528	51.11	828	834	780	1084	584	834	811.50	2.18	122918	884	858	838	812	792	849	803	914	250	500	600	1	1	182871972	1498	-58.50	1.58	12	0.24	-14.00	518.00	1862	20230420	-56.02	559	20221026	46.51	1862	-56.02	20230420	581	40.96	20230103	1862	-56.02	20230420	559	46.51	20221026	0.96	N	011690	500	914 억	3983278	N	N	4	N	N
95	20230816	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	814	-20	5	-2.40	295478112	364750	41.85	828	834	780	1084	584	834	810.08	2.18	61945	884	858	838	812	792	849	803	914	250	500	600	1	1	182871972	1489	-58.14	1.57	12	0.20	-14.00	518.00	1862	20230420	-56.28	559	20221026	45.62	1862	-56.28	20230420	581	40.10	20230103	1862	-56.28	20230420	559	45.62	20221026	0.96	N	011690	500	914 억	3983278	N	N	4	N	N
96	20230816	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	815	-19	5	-2.28	236171166	291688	33.46	828	834	780	1084	584	834	809.67	2.18	32022	884	858	838	812	792	849	803	914	250	500	600	1	1	182871972	1490	-58.21	1.57	12	0.16	-14.00	518.00	1862	20230420	-56.23	559	20221026	45.80	1862	-56.23	20230420	581	40.28	20230103	1862	-56.23	20230420	559	45.80	20221026	0.96	N	011690	500	914 억	3983278	N	N	4	N	N
97	20230816	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	827	-7	5	-0.84	4025278	4870	0.56	828	834	824	1084	584	834	826.55	2.18	-1365	884	858	838	812	792	849	803	914	250	500	600	1	1	182871972	1512	-59.07	1.60	12	0.00	-14.00	518.00	1862	20230420	-55.59	559	20221026	47.94	1862	-55.59	20230420	581	42.34	20230103	1862	-55.59	20230420	559	47.94	20221026	0.96	N	011690	500	914 억	3983278	N	N	4	N	N
98	20230814	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	834	-22	5	-2.57	725704440	869395	81.70	857	864	818	1112	600	856	834.73	2.19	-47253	896	876	850	830	804	886	840	914	256	500	610	1	1	182871972	1525	-59.57	1.61	12	0.48	-14.00	518.00	1862	20230420	-55.21	559	20221026	49.19	1862	-55.21	20230420	581	43.55	20230103	1862	-55.21	20230420	559	49.19	20221026	0.95	N	011690	500	914 억	4012596	N	N	4	N	N
99	20230814	150245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	850	-6	5	-0.70	694778165	832488	78.23	857	864	818	1112	600	856	834.58	2.19	-44855	896	876	850	830	804	886	840	914	256	500	610	1	1	182871972	1554	-60.71	1.64	12	0.46	-14.00	518.00	1862	20230420	-54.35	559	20221026	52.06	1862	-54.35	20230420	581	46.30	20230103	1862	-54.35	20230420	559	52.06	20221026	0.95	N	011690	500	914 억	4012596	N	N	11	N	N
100	20230814	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	844	-12	5	-1.40	600776243	720983	67.75	857	864	818	1112	600	856	833.27	2.19	-29054	896	876	850	830	804	886	840	914	256	500	610	1	1	182871972	1543	-60.29	1.63	12	0.39	-14.00	518.00	1862	20230420	-54.67	559	20221026	50.98	1862	-54.67	20230420	581	45.27	20230103	1862	-54.67	20230420	559	50.98	20221026	0.95	N	011690	500	914 억	4012596	N	N	11	N	N
101	20230814	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	843	-13	5	-1.52	524965394	631121	59.31	857	864	818	1112	600	856	831.80	2.19	1888	896	876	850	830	804	886	840	914	256	500	610	1	1	182871972	1542	-60.21	1.63	12	0.35	-14.00	518.00	1862	20230420	-54.73	559	20221026	50.81	1862	-54.73	20230420	581	45.09	20230103	1862	-54.73	20230420	559	50.81	20221026	0.95	N	011690	500	914 억	4012596	N	N	11	N	N
102	20230814	120244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	851	-5	5	-0.58	484812888	583571	54.84	857	864	818	1112	600	856	830.77	2.19	18868	896	876	850	830	804	886	840	914	256	500	610	1	1	182871972	1556	-60.79	1.64	12	0.32	-14.00	518.00	1862	20230420	-54.30	559	20221026	52.24	1862	-54.30	20230420	581	46.47	20230103	1862	-54.30	20230420	559	52.24	20221026	0.95	N	011690	500	914 억	4012596	N	N	11	N	N
103	20230814	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	833	-23	5	-2.69	407117933	491152	46.15	857	864	818	1112	600	856	828.90	2.19	-6319	896	876	850	830	804	886	840	914	256	500	610	1	1	182871972	1523	-59.50	1.61	12	0.27	-14.00	518.00	1862	20230420	-55.26	559	20221026	49.02	1862	-55.26	20230420	581	43.37	20230103	1862	-55.26	20230420	559	49.02	20221026	0.95	N	011690	500	914 억	4012596	N	N	11	N	N
104	20230814	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	829	-27	5	-3.15	187315859	224532	21.10	857	864	825	1112	600	856	834.25	2.19	-63482	896	876	850	830	804	886	840	914	256	500	610	1	1	182871972	1516	-59.21	1.60	12	0.12	-14.00	518.00	1862	20230420	-55.48	559	20221026	48.30	1862	-55.48	20230420	581	42.69	20230103	1862	-55.48	20230420	559	48.30	20221026	0.95	N	011690	500	914 억	4012596	N	N	11	N	N
105	20230814	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	860	4	2	0.47	5590226	6523	0.61	857	864	853	1112	600	856	857.00	2.19	-5080	896	876	850	830	804	886	840	914	256	500	610	1	1	182871972	1573	-61.43	1.66	12	0.00	-14.00	518.00	1862	20230420	-53.81	559	20221026	53.85	1862	-53.81	20230420	581	48.02	20230103	1862	-53.81	20230420	559	53.85	20221026	0.95	N	011690	500	914 억	4012596	N	N	11	N	N
106	20230811	160243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	856	1	2	0.12	899263960	1057763	69.98	824	870	824	1111	599	855	850.16	2.26	-92356	917	886	848	817	779	901	832	914	256	500	610	1	1	182871972	1565	-61.14	1.65	12	0.58	-14.00	518.00	1862	20230420	-54.03	559	20221026	53.13	1862	-54.03	20230420	581	47.33	20230103	1862	-54.03	20230420	559	53.13	20221026	0.96	N	011690	500	914 억	4136048	N	N	11	N	N
107	20230811	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	863	8	2	0.94	845412271	995018	65.83	824	870	824	1111	599	855	849.65	2.26	-83772	917	886	848	817	779	901	832	914	256	500	610	1	1	182871972	1578	-61.64	1.67	12	0.54	-14.00	518.00	1862	20230420	-53.65	559	20221026	54.38	1862	-53.65	20230420	581	48.54	20230103	1862	-53.65	20230420	559	54.38	20221026	0.96	N	011690	500	914 억	4136048	N	N	8	N	N
108	20230811	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	853	-2	5	-0.23	598387875	707854	46.83	824	862	824	1111	599	855	845.35	2.26	-60919	917	886	848	817	779	901	832	914	256	500	610	1	1	182871972	1560	-60.93	1.65	12	0.39	-14.00	518.00	1862	20230420	-54.19	559	20221026	52.59	1862	-54.19	20230420	581	46.82	20230103	1862	-54.19	20230420	559	52.59	20221026	0.96	N	011690	500	914 억	4136048	N	N	8	N	N
109	20230811	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	846	-9	5	-1.05	376126294	443620	29.35	824	862	824	1111	599	855	847.86	2.26	-32863	917	886	848	817	779	901	832	914	256	500	610	1	1	182871972	1547	-60.43	1.63	12	0.24	-14.00	518.00	1862	20230420	-54.56	559	20221026	51.34	1862	-54.56	20230420	581	45.61	20230103	1862	-54.56	20230420	559	51.34	20221026	0.96	N	011690	500	914 억	4136048	N	N	8	N	N
110	20230811	120242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	839	-16	5	-1.87	292396241	343854	22.75	824	862	824	1111	599	855	850.35	2.26	3168	917	886	848	817	779	901	832	914	256	500	610	1	1	182871972	1534	-59.93	1.62	12	0.19	-14.00	518.00	1862	20230420	-54.94	559	20221026	50.09	1862	-54.94	20230420	581	44.41	20230103	1862	-54.94	20230420	559	50.09	20221026	0.96	N	011690	500	914 억	4136048	N	N	8	N	N
111	20230811	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	858	3	2	0.35	194016204	227938	15.08	824	862	824	1111	599	855	851.18	2.26	42964	917	886	848	817	779	901	832	914	256	500	610	1	1	182871972	1569	-61.29	1.66	12	0.12	-14.00	518.00	1862	20230420	-53.92	559	20221026	53.49	1862	-53.92	20230420	581	47.68	20230103	1862	-53.92	20230420	559	53.49	20221026	0.96	N	011690	500	914 억	4136048	N	N	8	N	N
112	20230811	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	855	0	3	0.00	112283981	132557	8.77	824	857	824	1111	599	855	847.06	2.26	27265	917	886	848	817	779	901	832	914	256	500	610	1	1	182871972	1564	-61.07	1.65	12	0.07	-14.00	518.00	1862	20230420	-54.08	559	20221026	52.95	1862	-54.08	20230420	581	47.16	20230103	1862	-54.08	20230420	559	52.95	20221026	0.96	N	011690	500	914 억	4136048	N	N	8	N	N
113	20230811	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	846	-9	5	-1.05	10468983	12627	0.84	824	848	824	1111	599	855	829.10	2.26	1048	917	886	848	817	779	901	832	914	256	500	610	1	1	182871972	1547	-60.43	1.63	12	0.01	-14.00	518.00	1862	20230420	-54.56	559	20221026	51.34	1862	-54.56	20230420	581	45.61	20230103	1862	-54.56	20230420	559	51.34	20221026	0.96	N	011690	500	914 억	4136048	N	N	8	N	N
114	20230810	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	855	26	2	3.14	1277920030	1505822	50.13	825	879	810	1077	581	829	848.65	2.33	-103817	895	862	812	779	729	878	795	914	248	500	590	1	1	182871972	1564	-61.07	1.65	12	0.82	-14.00	518.00	1862	20230420	-54.08	559	20221026	52.95	1862	-54.08	20230420	581	47.16	20230103	1862	-54.08	20230420	559	52.95	20221026	0.99	N	011690	500	914 억	4260238	N	N	8	N	N
115	20230810	150240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	852	23	2	2.77	1163418332	1372019	45.68	825	879	810	1077	581	829	847.96	2.33	-86444	895	862	812	779	729	878	795	914	248	500	590	1	1	182871972	1558	-60.86	1.64	12	0.75	-14.00	518.00	1862	20230420	-54.24	559	20221026	52.42	1862	-54.24	20230420	581	46.64	20230103	1862	-54.24	20230420	559	52.42	20221026	0.99	N	011690	500	914 억	4260238	N	N	3	N	N
116	20230810	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	843	14	2	1.69	1065065311	1256124	41.82	825	879	810	1077	581	829	847.90	2.33	-32259	895	862	812	779	729	878	795	914	248	500	590	1	1	182871972	1542	-60.21	1.63	12	0.69	-14.00	518.00	1862	20230420	-54.73	559	20221026	50.81	1862	-54.73	20230420	581	45.09	20230103	1862	-54.73	20230420	559	50.81	20221026	0.99	N	011690	500	914 억	4260238	N	N	3	N	N
117	20230810	130238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	841	12	2	1.45	995767474	1173727	39.08	825	879	810	1077	581	829	848.38	2.33	-21958	895	862	812	779	729	878	795	914	248	500	590	1	1	182871972	1538	-60.07	1.62	12	0.64	-14.00	518.00	1862	20230420	-54.83	559	20221026	50.45	1862	-54.83	20230420	581	44.75	20230103	1862	-54.83	20230420	559	50.45	20221026	0.99	N	011690	500	914 억	4260238	N	N	3	N	N
118	20230810	120240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	849	20	2	2.41	937896468	1105423	36.80	825	879	810	1077	581	829	848.45	2.33	-17048	895	862	812	779	729	878	795	914	248	500	590	1	1	182871972	1553	-60.64	1.64	12	0.60	-14.00	518.00	1862	20230420	-54.40	559	20221026	51.88	1862	-54.40	20230420	581	46.13	20230103	1862	-54.40	20230420	559	51.88	20221026	0.99	N	011690	500	914 억	4260238	N	N	3	N	N
119	20230810	110241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	852	23	2	2.77	882997840	1040624	34.65	825	879	810	1077	581	829	848.53	2.33	15277	895	862	812	779	729	878	795	914	248	500	590	1	1	182871972	1558	-60.86	1.64	12	0.57	-14.00	518.00	1862	20230420	-54.24	559	20221026	52.42	1862	-54.24	20230420	581	46.64	20230103	1862	-54.24	20230420	559	52.42	20221026	0.99	N	011690	500	914 억	4260238	N	N	3	N	N
120	20230810	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	827	-2	5	-0.24	333994397	401979	13.38	825	850	810	1077	581	829	830.88	2.33	-39580	895	862	812	779	729	878	795	914	248	500	590	1	1	182871972	1512	-59.07	1.60	12	0.22	-14.00	518.00	1862	20230420	-55.59	559	20221026	47.94	1862	-55.59	20230420	581	42.34	20230103	1862	-55.59	20230420	559	47.94	20221026	0.99	N	011690	500	914 억	4260238	N	N	3	N	N
121	20230810	090240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	811	-18	5	-2.17	25906589	31524	1.05	825	828	810	1077	581	829	821.81	2.33	-13268	895	862	812	779	729	878	795	914	248	500	590	1	1	182871972	1483	-57.93	1.57	12	0.02	-14.00	518.00	1862	20230420	-56.44	559	20221026	45.08	1862	-56.44	20230420	581	39.59	20230103	1862	-56.44	20230420	559	45.08	20221026	0.99	N	011690	500	914 억	4260238	N	N	3	N	N
122	20230809	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	829	36	2	4.54	2355871899	2992578	141.58	800	845	762	1030	556	793	787.22	2.06	-418797	865	829	794	758	723	811	740	914	237	500	570	1	1	182871972	1516	-59.21	1.60	12	1.64	-14.00	518.00	1862	20230420	-55.48	559	20221026	48.30	1862	-55.48	20230420	581	42.69	20230103	1862	-55.48	20230420	559	48.30	20221026	1.01	N	011690	500	914 억	3759484	N	N	3	N	N
123	20230809	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	825	32	2	4.04	2316478143	2944765	139.32	800	845	762	1030	556	793	786.64	2.06	-420150	865	829	794	758	723	811	740	914	237	500	570	1	1	182871972	1509	-58.93	1.59	12	1.61	-14.00	518.00	1862	20230420	-55.69	559	20221026	47.58	1862	-55.69	20230420	581	42.00	20230103	1862	-55.69	20230420	559	47.58	20221026	1.01	N	011690	500	914 억	3759484	N	N	1	N	N
124	20230809	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	826	33	2	4.16	2106007979	2690624	127.30	800	828	762	1030	556	793	782.71	2.06	-485679	865	829	794	758	723	811	740	914	237	500	570	1	1	182871972	1511	-59.00	1.59	12	1.47	-14.00	518.00	1862	20230420	-55.64	559	20221026	47.76	1862	-55.64	20230420	581	42.17	20230103	1862	-55.64	20230420	559	47.76	20221026	1.01	N	011690	500	914 억	3759484	N	N	1	N	N
125	20230809	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	790	-3	5	-0.38	1624392345	2091263	98.94	800	801	762	1030	556	793	776.73	2.06	-423218	865	829	794	758	723	811	740	914	237	500	570	1	1	182871972	1445	-56.43	1.53	12	1.14	-14.00	518.00	1862	20230420	-57.57	559	20221026	41.32	1862	-57.57	20230420	581	35.97	20230103	1862	-57.57	20230420	559	41.32	20221026	1.01	N	011690	500	914 억	3759484	N	N	1	N	N
126	20230809	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	787	-6	5	-0.76	1377063631	1777129	84.08	800	801	762	1030	556	793	774.86	2.06	-398618	865	829	794	758	723	811	740	914	237	500	570	1	1	182871972	1439	-56.21	1.52	12	0.97	-14.00	518.00	1862	20230420	-57.73	559	20221026	40.79	1862	-57.73	20230420	581	35.46	20230103	1862	-57.73	20230420	559	40.79	20221026	1.01	N	011690	500	914 억	3759484	N	N	1	N	N
127	20230809	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	776	-17	5	-2.14	1113167561	1439327	68.10	800	801	762	1030	556	793	773.36	2.06	-426057	865	829	794	758	723	811	740	914	237	500	570	1	1	182871972	1419	-55.43	1.50	12	0.79	-14.00	518.00	1862	20230420	-58.32	559	20221026	38.82	1862	-58.32	20230420	581	33.56	20230103	1862	-58.32	20230420	559	38.82	20221026	1.01	N	011690	500	914 억	3759484	N	N	1	N	N
128	20230809	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	765	-28	5	-3.53	756620670	975593	46.16	800	801	762	1030	556	793	775.50	2.06	-309838	865	829	794	758	723	811	740	914	237	500	570	1	1	182871972	1399	-54.64	1.48	12	0.53	-14.00	518.00	1862	20230420	-58.92	559	20221026	36.85	1862	-58.92	20230420	581	31.67	20230103	1862	-58.92	20230420	559	36.85	20221026	1.01	N	011690	500	914 억	3759484	N	N	1	N	N
129	20230809	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	780	-13	5	-1.64	71012821	89500	4.23	800	801	780	1030	556	793	793.45	2.06	-46373	865	829	794	758	723	811	740	914	237	500	570	1	1	182871972	1426	-55.71	1.51	12	0.05	-14.00	518.00	1862	20230420	-58.11	559	20221026	39.53	1862	-58.11	20230420	581	34.25	20230103	1862	-58.11	20230420	559	39.53	20221026	1.01	N	011690	500	914 억	3759484	N	N	1	N	N
130	20230808	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	793	-11	5	-1.37	1645346612	2112611	78.70	805	830	759	1045	563	804	778.82	1.80	-69915	874	838	814	778	754	827	767	914	241	500	570	1	1	182871972	1450	-56.64	1.53	12	1.16	-14.00	518.00	1862	20230420	-57.41	559	20221026	41.86	1862	-57.41	20230420	581	36.49	20230103	1862	-57.41	20230420	559	41.86	20221026	1.01	N	011690	500	914 억	3296380	N	N	1	N	N
131	20230808	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	789	-15	5	-1.87	1595341237	2049380	76.34	805	830	759	1045	563	804	778.45	1.80	-76459	874	838	814	778	754	827	767	914	241	500	570	1	1	182871972	1443	-56.36	1.52	12	1.12	-14.00	518.00	1862	20230420	-57.63	559	20221026	41.14	1862	-57.63	20230420	581	35.80	20230103	1862	-57.63	20230420	559	41.14	20221026	1.01	N	011690	500	914 억	3296380	N	N	0	N	N
132	20230808	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	775	-29	5	-3.61	1474700641	1895291	70.60	805	830	759	1045	563	804	778.08	1.80	-156317	874	838	814	778	754	827	767	914	241	500	570	1	1	182871972	1417	-55.36	1.50	12	1.04	-14.00	518.00	1862	20230420	-58.38	559	20221026	38.64	1862	-58.38	20230420	581	33.39	20230103	1862	-58.38	20230420	559	38.64	20221026	1.01	N	011690	500	914 억	3296380	N	N	0	N	N
133	20230808	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	771	-33	5	-4.10	1338795492	1719164	64.04	805	830	759	1045	563	804	778.75	1.80	-161871	874	838	814	778	754	827	767	914	241	500	570	1	1	182871972	1410	-55.07	1.49	12	0.94	-14.00	518.00	1862	20230420	-58.59	559	20221026	37.92	1862	-58.59	20230420	581	32.70	20230103	1862	-58.59	20230420	559	37.92	20221026	1.01	N	011690	500	914 억	3296380	N	N	0	N	N
134	20230808	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	768	-36	5	-4.48	1217602758	1561381	58.17	805	830	759	1045	563	804	779.82	1.80	-140987	874	838	814	778	754	827	767	914	241	500	570	1	1	182871972	1404	-54.86	1.48	12	0.85	-14.00	518.00	1862	20230420	-58.75	559	20221026	37.39	1862	-58.75	20230420	581	32.19	20230103	1862	-58.75	20230420	559	37.39	20221026	1.01	N	011690	500	914 억	3296380	N	N	0	N	N
135	20230808	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	763	-41	5	-5.10	1058080521	1352902	50.40	805	830	759	1045	563	804	782.08	1.80	-111203	874	838	814	778	754	827	767	914	241	500	570	1	1	182871972	1395	-54.50	1.47	12	0.74	-14.00	518.00	1862	20230420	-59.02	559	20221026	36.49	1862	-59.02	20230420	581	31.33	20230103	1862	-59.02	20230420	559	36.49	20221026	1.01	N	011690	500	914 억	3296380	N	N	0	N	N
136	20230808	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	787	-17	5	-2.11	779475490	991767	36.95	805	830	759	1045	563	804	785.94	1.80	-88011	874	838	814	778	754	827	767	914	241	500	570	1	1	182871972	1439	-56.21	1.52	12	0.54	-14.00	518.00	1862	20230420	-57.73	559	20221026	40.79	1862	-57.73	20230420	581	35.46	20230103	1862	-57.73	20230420	559	40.79	20221026	1.01	N	011690	500	914 억	3296380	N	N	0	N	N
137	20230808	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	821	17	2	2.11	22890221	28164	1.05	805	821	805	1045	563	804	812.81	1.80	20222	874	838	814	778	754	827	767	914	241	500	570	1	1	182871972	1501	-58.64	1.58	12	0.02	-14.00	518.00	1862	20230420	-55.91	559	20221026	46.87	1862	-55.91	20230420	581	41.31	20230103	1862	-55.91	20230420	559	46.87	20221026	1.01	N	011690	500	914 억	3296380	N	N	0	N	N
138	20230807	160236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	804	-42	5	-4.96	2140859508	2661498	231.18	846	850	790	1099	593	846	804.38	1.41	424227	892	868	854	830	816	862	824	914	253	500	600	1	1	182871972	1470	-57.43	1.55	12	1.46	-14.00	518.00	1862	20230420	-56.82	559	20221026	43.83	1862	-56.82	20230420	581	38.38	20230103	1862	-56.82	20230420	559	43.83	20221026	1.01	N	011690	500	914 억	2580966	N	N	0	N	N
139	20230807	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	808	-38	5	-4.49	2067389929	2570158	223.25	846	850	790	1099	593	846	804.38	1.41	382177	892	868	854	830	816	862	824	914	253	500	600	1	1	182871972	1478	-57.71	1.56	12	1.41	-14.00	518.00	1862	20230420	-56.61	559	20221026	44.54	1862	-56.61	20230420	581	39.07	20230103	1862	-56.61	20230420	559	44.54	20221026	1.01	N	011690	500	914 억	2580966	N	N	0	N	N
140	20230807	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	798	-48	5	-5.67	1952161983	2426510	210.77	846	850	790	1099	593	846	804.51	1.41	323682	892	868	854	830	816	862	824	914	253	500	600	1	1	182871972	1459	-57.00	1.54	12	1.33	-14.00	518.00	1862	20230420	-57.14	559	20221026	42.75	1862	-57.14	20230420	581	37.35	20230103	1862	-57.14	20230420	559	42.75	20221026	1.01	N	011690	500	914 억	2580966	N	N	0	N	N
141	20230807	130236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	800	-46	5	-5.44	1662190370	2062128	179.12	846	850	790	1099	593	846	806.06	1.41	209821	892	868	854	830	816	862	824	914	253	500	600	1	1	182871972	1463	-57.14	1.54	12	1.13	-14.00	518.00	1862	20230420	-57.04	559	20221026	43.11	1862	-57.04	20230420	581	37.69	20230103	1862	-57.04	20230420	559	43.11	20221026	1.01	N	011690	500	914 억	2580966	N	N	0	N	N
142	20230807	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	798	-48	5	-5.67	1442399671	1788618	155.36	846	850	790	1099	593	846	806.43	1.41	254260	892	868	854	830	816	862	824	914	253	500	600	1	1	182871972	1459	-57.00	1.54	12	0.98	-14.00	518.00	1862	20230420	-57.14	559	20221026	42.75	1862	-57.14	20230420	581	37.35	20230103	1862	-57.14	20230420	559	42.75	20221026	1.01	N	011690	500	914 억	2580966	N	N	0	N	N
143	20230807	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	797	-49	5	-5.79	1241371490	1536604	133.47	846	850	790	1099	593	846	807.87	1.41	217315	892	868	854	830	816	862	824	914	253	500	600	1	1	182871972	1457	-56.93	1.54	12	0.84	-14.00	518.00	1862	20230420	-57.20	559	20221026	42.58	1862	-57.20	20230420	581	37.18	20230103	1862	-57.20	20230420	559	42.58	20221026	1.01	N	011690	500	914 억	2580966	N	N	0	N	N
144	20230807	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	812	-34	5	-4.02	691740234	847786	73.64	846	850	795	1099	593	846	815.94	1.41	166443	892	868	854	830	816	862	824	914	253	500	600	1	1	182871972	1485	-58.00	1.57	12	0.46	-14.00	518.00	1862	20230420	-56.39	559	20221026	45.26	1862	-56.39	20230420	581	39.76	20230103	1862	-56.39	20230420	559	45.26	20221026	1.01	N	011690	500	914 억	2580966	N	N	0	N	N
145	20230807	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	828	-18	5	-2.13	42796256	50707	4.40	846	850	827	1099	593	846	843.99	1.41	753	892	868	854	830	816	862	824	914	253	500	600	1	1	182871972	1514	-59.14	1.60	12	0.03	-14.00	518.00	1862	20230420	-55.53	559	20221026	48.12	1862	-55.53	20230420	581	42.51	20230103	1862	-55.53	20230420	559	48.12	20221026	1.01	N	011690	500	914 억	2580966	N	N	0	N	N
146	20230804	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	846	-26	5	-2.98	976931418	1146057	152.40	862	878	840	1133	611	872	852.44	1.31	163726	923	897	882	856	841	890	849	914	261	500	620	1	1	182871972	1547	-60.43	1.63	12	0.63	-14.00	518.00	1862	20230420	-54.56	559	20221026	51.34	1862	-54.56	20230420	581	45.61	20230103	1862	-54.56	20230420	559	51.34	20221026	1.01	N	011690	500	914 억	2403953	N	N	0	N	N
147	20230804	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	852	-20	5	-2.29	896468857	1051125	139.78	862	878	840	1133	611	872	852.87	1.31	149829	923	897	882	856	841	890	849	914	261	500	620	1	1	182871972	1558	-60.86	1.64	12	0.57	-14.00	518.00	1862	20230420	-54.24	559	20221026	52.42	1862	-54.24	20230420	581	46.64	20230103	1862	-54.24	20230420	559	52.42	20221026	1.01	N	011690	500	914 억	2403953	N	N	0	N	N
148	20230804	140238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	850	-22	5	-2.52	797099060	934741	124.30	862	878	840	1133	611	872	852.75	1.31	95892	923	897	882	856	841	890	849	914	261	500	620	1	1	182871972	1554	-60.71	1.64	12	0.51	-14.00	518.00	1862	20230420	-54.35	559	20221026	52.06	1862	-54.35	20230420	581	46.30	20230103	1862	-54.35	20230420	559	52.06	20221026	1.01	N	011690	500	914 억	2403953	N	N	0	N	N
149	20230804	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	851	-21	5	-2.41	661025974	773668	102.88	862	878	840	1133	611	872	854.41	1.31	22899	923	897	882	856	841	890	849	914	261	500	620	1	1	182871972	1556	-60.79	1.64	12	0.42	-14.00	518.00	1862	20230420	-54.30	559	20221026	52.24	1862	-54.30	20230420	581	46.47	20230103	1862	-54.30	20230420	559	52.24	20221026	1.01	N	011690	500	914 억	2403953	N	N	0	N	N
150	20230804	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	856	-16	5	-1.83	518104458	605480	80.52	862	878	840	1133	611	872	855.69	1.31	-17801	923	897	882	856	841	890	849	914	261	500	620	1	1	182871972	1565	-61.14	1.65	12	0.33	-14.00	518.00	1862	20230420	-54.03	559	20221026	53.13	1862	-54.03	20230420	581	47.33	20230103	1862	-54.03	20230420	559	53.13	20221026	1.01	N	011690	500	914 억	2403953	N	N	0	N	N
151	20230804	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	863	-9	5	-1.03	414213862	484231	64.39	862	878	840	1133	611	872	855.41	1.31	-23748	923	897	882	856	841	890	849	914	261	500	620	1	1	182871972	1578	-61.64	1.67	12	0.26	-14.00	518.00	1862	20230420	-53.65	559	20221026	54.38	1862	-53.65	20230420	581	48.54	20230103	1862	-53.65	20230420	559	54.38	20221026	1.01	N	011690	500	914 억	2403953	N	N	0	N	N
152	20230804	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	852	-20	5	-2.29	270256222	317336	42.20	862	878	840	1133	611	872	851.64	1.31	-43186	923	897	882	856	841	890	849	914	261	500	620	1	1	182871972	1558	-60.86	1.64	12	0.17	-14.00	518.00	1862	20230420	-54.24	559	20221026	52.42	1862	-54.24	20230420	581	46.64	20230103	1862	-54.24	20230420	559	52.42	20221026	1.01	N	011690	500	914 억	2403953	N	N	0	N	N
153	20230804	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	866	-6	5	-0.69	4008042	4638	0.62	862	878	862	1133	611	872	864.17	1.31	-1037	923	897	882	856	841	890	849	914	261	500	620	1	1	182871972	1584	-61.86	1.67	12	0.00	-14.00	518.00	1862	20230420	-53.49	559	20221026	54.92	1862	-53.49	20230420	581	49.05	20230103	1862	-53.49	20230420	559	54.92	20221026	1.01	N	011690	500	914 억	2403953	N	N	0	N	N
154	20230803	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	872	-24	5	-2.68	653074127	743617	93.61	889	908	867	1164	628	896	878.24	1.30	3187	933	914	900	881	867	907	874	914	268	500	640	1	1	182871972	1595	-62.29	1.68	12	0.41	-14.00	518.00	1862	20230420	-53.17	559	20221026	55.99	1862	-53.17	20230420	581	50.09	20230103	1862	-53.17	20230420	559	55.99	20221026	0.99	N	011690	500	914 억	2371921	N	N	0	N	N
155	20230803	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	872	-24	5	-2.68	625130656	711612	89.58	889	908	867	1164	628	896	878.47	1.30	1629	933	914	900	881	867	907	874	914	268	500	640	1	1	182871972	1595	-62.29	1.68	12	0.39	-14.00	518.00	1862	20230420	-53.17	559	20221026	55.99	1862	-53.17	20230420	581	50.09	20230103	1862	-53.17	20230420	559	55.99	20221026	0.99	N	011690	500	914 억	2371921	N	N	0	N	N
156	20230803	140232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	872	-24	5	-2.68	568201684	646402	81.37	889	908	867	1164	628	896	879.02	1.30	5561	933	914	900	881	867	907	874	914	268	500	640	1	1	182871972	1595	-62.29	1.68	12	0.35	-14.00	518.00	1862	20230420	-53.17	559	20221026	55.99	1862	-53.17	20230420	581	50.09	20230103	1862	-53.17	20230420	559	55.99	20221026	0.99	N	011690	500	914 억	2371921	N	N	0	N	N
157	20230803	130235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	870	-26	5	-2.90	515530206	585954	73.76	889	908	867	1164	628	896	879.81	1.30	-11928	933	914	900	881	867	907	874	914	268	500	640	1	1	182871972	1591	-62.14	1.68	12	0.32	-14.00	518.00	1862	20230420	-53.28	559	20221026	55.64	1862	-53.28	20230420	581	49.74	20230103	1862	-53.28	20230420	559	55.64	20221026	0.99	N	011690	500	914 억	2371921	N	N	0	N	N
158	20230803	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	882	-14	5	-1.56	420848188	477523	60.11	889	908	867	1164	628	896	881.32	1.30	-40443	933	914	900	881	867	907	874	914	268	500	640	1	1	182871972	1613	-63.00	1.70	12	0.26	-14.00	518.00	1862	20230420	-52.63	559	20221026	57.78	1862	-52.63	20230420	581	51.81	20230103	1862	-52.63	20230420	559	57.78	20221026	0.99	N	011690	500	914 억	2371921	N	N	0	N	N
159	20230803	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	877	-19	5	-2.12	354882081	402013	50.61	889	908	867	1164	628	896	882.76	1.30	-53764	933	914	900	881	867	907	874	914	268	500	640	1	1	182871972	1604	-62.64	1.69	12	0.22	-14.00	518.00	1862	20230420	-52.90	559	20221026	56.89	1862	-52.90	20230420	581	50.95	20230103	1862	-52.90	20230420	559	56.89	20221026	0.99	N	011690	500	914 억	2371921	N	N	0	N	N
160	20230803	100232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	897	1	2	0.11	178964813	202847	25.54	889	908	867	1164	628	896	882.27	1.30	28174	933	914	900	881	867	907	874	914	268	500	640	1	1	182871972	1640	-64.07	1.73	12	0.11	-14.00	518.00	1862	20230420	-51.83	559	20221026	60.47	1862	-51.83	20230420	581	54.39	20230103	1862	-51.83	20230420	559	60.47	20221026	0.99	N	011690	500	914 억	2371921	N	N	0	N	N
161	20230803	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	871	-25	5	-2.79	17618539	20016	2.52	889	889	871	1164	628	896	880.22	1.30	-9964	933	914	900	881	867	907	874	914	268	500	640	1	1	182871972	1593	-62.21	1.68	12	0.01	-14.00	518.00	1862	20230420	-53.22	559	20221026	55.81	1862	-53.22	20230420	581	49.91	20230103	1862	-53.22	20230420	559	55.81	20221026	0.99	N	011690	500	914 억	2371921	N	N	0	N	N
162	20230802	160233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	896	-19	5	-2.08	704942122	784903	67.17	900	919	886	1189	641	915	898.13	1.28	23475	992	953	929	890	866	941	878	914	274	500	650	1	1	182871972	1639	-64.00	1.73	12	0.43	-14.00	518.00	1862	20230420	-51.88	559	20221026	60.29	1862	-51.88	20230420	581	54.22	20230103	1862	-51.88	20230420	559	60.29	20221026	1.01	N	011690	500	914 억	2341533	N	N	0	N	N
163	20230802	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	889	-26	5	-2.84	678110338	754766	64.59	900	919	886	1189	641	915	898.44	1.28	21898	992	953	929	890	866	941	878	914	274	500	650	1	1	182871972	1626	-63.50	1.72	12	0.41	-14.00	518.00	1862	20230420	-52.26	559	20221026	59.03	1862	-52.26	20230420	581	53.01	20230103	1862	-52.26	20230420	559	59.03	20221026	1.01	N	011690	500	914 억	2341533	N	N	0	N	N
164	20230802	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	896	-19	5	-2.08	595677788	662323	56.68	900	919	886	1189	641	915	899.38	1.28	9023	992	953	929	890	866	941	878	914	274	500	650	1	1	182871972	1639	-64.00	1.73	12	0.36	-14.00	518.00	1862	20230420	-51.88	559	20221026	60.29	1862	-51.88	20230420	581	54.22	20230103	1862	-51.88	20230420	559	60.29	20221026	1.01	N	011690	500	914 억	2341533	N	N	0	N	N
165	20230802	130233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	899	-16	5	-1.75	416712038	461503	39.49	900	919	892	1189	641	915	902.95	1.28	17906	992	953	929	890	866	941	878	914	274	500	650	1	1	182871972	1644	-64.21	1.74	12	0.25	-14.00	518.00	1862	20230420	-51.72	559	20221026	60.82	1862	-51.72	20230420	581	54.73	20230103	1862	-51.72	20230420	559	60.82	20221026	1.01	N	011690	500	914 억	2341533	N	N	0	N	N
166	20230802	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	901	-14	5	-1.53	326413248	361007	30.89	900	919	892	1189	641	915	904.17	1.28	14401	992	953	929	890	866	941	878	914	274	500	650	1	1	182871972	1648	-64.36	1.74	12	0.20	-14.00	518.00	1862	20230420	-51.61	559	20221026	61.18	1862	-51.61	20230420	581	55.08	20230103	1862	-51.61	20230420	559	61.18	20221026	1.01	N	011690	500	914 억	2341533	N	N	0	N	N
167	20230802	110230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	902	-13	5	-1.42	226152413	249388	21.34	900	919	900	1189	641	915	906.83	1.28	30773	992	953	929	890	866	941	878	914	274	500	650	1	1	182871972	1650	-64.43	1.74	12	0.14	-14.00	518.00	1862	20230420	-51.56	559	20221026	61.36	1862	-51.56	20230420	581	55.25	20230103	1862	-51.56	20230420	559	61.36	20221026	1.01	N	011690	500	914 억	2341533	N	N	0	N	N
168	20230802	100232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	915	0	3	0.00	152606379	168281	14.40	900	919	900	1189	641	915	906.85	1.28	25806	992	953	929	890	866	941	878	914	274	500	650	1	1	182871972	1673	-65.36	1.77	12	0.09	-14.00	518.00	1862	20230420	-50.86	559	20221026	63.69	1862	-50.86	20230420	581	57.49	20230103	1862	-50.86	20230420	559	63.69	20221026	1.01	N	011690	500	914 억	2341533	N	N	0	N	N
169	20230802	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	900	-15	5	-1.64	19244103	21372	1.83	900	910	900	1189	641	915	900.44	1.28	-3176	992	953	929	890	866	941	878	914	274	500	650	1	1	182871972	1646	-64.29	1.74	12	0.01	-14.00	518.00	1862	20230420	-51.66	559	20221026	61.00	1862	-51.66	20230420	581	54.91	20230103	1862	-51.66	20230420	559	61.00	20221026	1.01	N	011690	500	914 억	2341533	N	N	0	N	N
170	20230801	160233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	915	-32	5	-3.38	1074166912	1164705	158.03	968	968	905	1231	663	947	922.30	1.45	-291587	970	958	938	926	906	964	932	914	284	500	680	1	1	182871972	1673	-65.36	1.77	12	0.64	-14.00	518.00	1862	20230420	-50.86	559	20221026	63.69	1862	-50.86	20230420	581	57.49	20230103	1862	-50.86	20230420	559	63.69	20221026	1.05	N	011690	500	914 억	2648458	N	N	1	N	N
171	20230801	150230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	911	-36	5	-3.80	1038988800	1126123	152.79	968	968	905	1231	663	947	922.62	1.45	-281275	970	958	938	926	906	964	932	914	284	500	680	1	1	182871972	1666	-65.07	1.76	12	0.62	-14.00	518.00	1862	20230420	-51.07	559	20221026	62.97	1862	-51.07	20230420	581	56.80	20230103	1862	-51.07	20230420	559	62.97	20221026	1.05	N	011690	500	914 억	2648458	N	N	1	N	N
172	20230801	140236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	910	-37	5	-3.91	964218086	1044086	141.66	968	968	905	1231	663	947	923.50	1.45	-264920	970	958	938	926	906	964	932	914	284	500	680	1	1	182871972	1664	-65.00	1.76	12	0.57	-14.00	518.00	1862	20230420	-51.13	559	20221026	62.79	1862	-51.13	20230420	581	56.63	20230103	1862	-51.13	20230420	559	62.79	20221026	1.05	N	011690	500	914 억	2648458	N	N	1	N	N
173	20230801	130231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	921	-26	5	-2.75	679876539	732518	99.39	968	968	918	1231	663	947	928.14	1.45	-154349	970	958	938	926	906	964	932	914	284	500	680	1	1	182871972	1684	-65.79	1.78	12	0.40	-14.00	518.00	1862	20230420	-50.54	559	20221026	64.76	1862	-50.54	20230420	581	58.52	20230103	1862	-50.54	20230420	559	64.76	20221026	1.05	N	011690	500	914 억	2648458	N	N	1	N	N
174	20230801	120232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	923	-24	5	-2.53	601374058	647400	87.84	968	968	918	1231	663	947	928.91	1.45	-101535	970	958	938	926	906	964	932	914	284	500	680	1	1	182871972	1688	-65.93	1.78	12	0.35	-14.00	518.00	1862	20230420	-50.43	559	20221026	65.12	1862	-50.43	20230420	581	58.86	20230103	1862	-50.43	20230420	559	65.12	20221026	1.05	N	011690	500	914 억	2648458	N	N	1	N	N
175	20230801	110230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	922	-25	5	-2.64	478678355	514175	69.76	968	968	919	1231	663	947	930.96	1.45	-59419	970	958	938	926	906	964	932	914	284	500	680	1	1	182871972	1686	-65.86	1.78	12	0.28	-14.00	518.00	1862	20230420	-50.48	559	20221026	64.94	1862	-50.48	20230420	581	58.69	20230103	1862	-50.48	20230420	559	64.94	20221026	1.05	N	011690	500	914 억	2648458	N	N	1	N	N
176	20230801	100232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	930	-17	5	-1.80	306198138	328475	44.57	968	968	919	1231	663	947	932.18	1.45	-17726	970	958	938	926	906	964	932	914	284	500	680	1	1	182871972	1701	-66.43	1.80	12	0.18	-14.00	518.00	1862	20230420	-50.05	559	20221026	66.37	1862	-50.05	20230420	581	60.07	20230103	1862	-50.05	20230420	559	66.37	20221026	1.05	N	011690	500	914 억	2648458	N	N	1	N	N
177	20230801	090230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	962	15	2	1.58	22703675	23640	3.21	968	968	949	1231	663	947	960.39	1.45	-5109	970	958	938	926	906	964	932	914	284	500	680	1	1	182871972	1759	-68.71	1.86	12	0.01	-14.00	518.00	1862	20230420	-48.34	559	20221026	72.09	1862	-48.34	20230420	581	65.58	20230103	1862	-48.34	20230420	559	72.09	20221026	1.05	N	011690	500	914 억	2648458	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History