KissMeData/033240/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 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	160420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27650	-650	5	-2.30	3178783500	114014	48.09	28200	28600	27450	36750	19850	28300	27881.75	7.95	-2191	29266	28782	28216	27732	27166	28500	27450	110	8450	500	20370	50	1	22046266	6096	-14.22	1.60	12	0.52	-1945.00	17279.00	37300	20230602	-25.87	17500	20221104	58.00	37300	-25.87	20230602	20100	37.56	20230103	37300	-25.87	20230602	17500	58.00	20221104	5.23	N	033240	500	110 억	1753051	N	N	0	N	N
3	20230831	150521	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27650	-650	5	-2.30	2809108650	100623	42.44	28200	28600	27500	36750	19850	28300	27917.16	7.95	140	29266	28782	28216	27732	27166	28500	27450	110	8450	500	20370	50	1	22046266	6096	-14.22	1.60	12	0.46	-1945.00	17279.00	37300	20230602	-25.87	17500	20221104	58.00	37300	-25.87	20230602	20100	37.56	20230103	37300	-25.87	20230602	17500	58.00	20221104	5.23	N	033240	500	110 억	1753051	N	N	0	N	N
4	20230831	140547	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	-500	5	-1.77	2316184300	82755	34.91	28200	28600	27600	36750	19850	28300	27988.45	7.95	1145	29266	28782	28216	27732	27166	28500	27450	110	8450	500	20370	50	1	22046266	6129	-14.29	1.61	12	0.38	-1945.00	17279.00	37300	20230602	-25.47	17500	20221104	58.86	37300	-25.47	20230602	20100	38.31	20230103	37300	-25.47	20230602	17500	58.86	20221104	5.23	N	033240	500	110 억	1753051	N	N	0	N	N
5	20230831	130532	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	-500	5	-1.77	2047568250	73062	30.82	28200	28600	27650	36750	19850	28300	28025.08	7.95	1793	29266	28782	28216	27732	27166	28500	27450	110	8450	500	20370	50	1	22046266	6129	-14.29	1.61	12	0.33	-1945.00	17279.00	37300	20230602	-25.47	17500	20221104	58.86	37300	-25.47	20230602	20100	38.31	20230103	37300	-25.47	20230602	17500	58.86	20221104	5.23	N	033240	500	110 억	1753051	N	N	0	N	N
6	20230831	120540	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	-500	5	-1.77	1807473400	64402	27.17	28200	28600	27700	36750	19850	28300	28065.49	7.95	3785	29266	28782	28216	27732	27166	28500	27450	110	8450	500	20370	50	1	22046266	6129	-14.29	1.61	12	0.29	-1945.00	17279.00	37300	20230602	-25.47	17500	20221104	58.86	37300	-25.47	20230602	20100	38.31	20230103	37300	-25.47	20230602	17500	58.86	20221104	5.23	N	033240	500	110 억	1753051	N	N	0	N	N
7	20230831	110750	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27850	-450	5	-1.59	1537547050	54690	23.07	28200	28600	27750	36750	19850	28300	28113.86	7.95	4129	29266	28782	28216	27732	27166	28500	27450	110	8450	500	20370	50	1	22046266	6140	-14.32	1.61	12	0.25	-1945.00	17279.00	37300	20230602	-25.34	17500	20221104	59.14	37300	-25.34	20230602	20100	38.56	20230103	37300	-25.34	20230602	17500	59.14	20221104	5.23	N	033240	500	110 억	1753051	N	N	0	N	N
8	20230831	100608	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27900	-400	5	-1.41	1150548350	40782	17.20	28200	28600	27800	36750	19850	28300	28212.16	7.95	3169	29266	28782	28216	27732	27166	28500	27450	110	8450	500	20370	50	1	22046266	6151	-14.34	1.61	12	0.18	-1945.00	17279.00	37300	20230602	-25.20	17500	20221104	59.43	37300	-25.20	20230602	20100	38.81	20230103	37300	-25.20	20230602	17500	59.43	20221104	5.23	N	033240	500	110 억	1753051	N	N	0	N	N
9	20230831	090458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	250	2	0.88	132354700	4655	1.96	28200	28600	28200	36750	19850	28300	28432.80	7.95	-74	29266	28782	28216	27732	27166	28500	27450	110	8450	500	20370	50	1	22046266	6294	-14.68	1.65	12	0.02	-1945.00	17279.00	37300	20230602	-23.46	17500	20221104	63.14	37300	-23.46	20230602	20100	42.04	20230103	37300	-23.46	20230602	17500	63.14	20221104	5.23	N	033240	500	110 억	1753051	N	N	0	N	N
10	20230830	160423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	600	2	2.17	6680860500	236841	53.81	28500	28700	27650	36000	19400	27700	28208.16	8.01	-17316	29633	28666	27483	26516	25333	29150	27000	110	8300	500	19940	50	1	22046266	6239	-14.55	1.64	12	1.07	-1945.00	17279.00	37300	20230602	-24.13	17500	20221104	61.71	37300	-24.13	20230602	20100	40.80	20230103	37300	-24.13	20230602	17500	61.71	20221104	5.22	N	033240	500	110 억	1765599	N	N	0	N	N
11	20230830	150506	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	500	2	1.81	6263539900	222072	50.45	28500	28700	27650	36000	19400	27700	28205.00	8.01	-17381	29633	28666	27483	26516	25333	29150	27000	110	8300	500	19940	50	1	22046266	6217	-14.50	1.63	12	1.01	-1945.00	17279.00	37300	20230602	-24.40	17500	20221104	61.14	37300	-24.40	20230602	20100	40.30	20230103	37300	-24.40	20230602	17500	61.14	20221104	5.22	N	033240	500	110 억	1765599	N	N	0	N	N
12	20230830	140536	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28350	650	2	2.35	5787881200	205270	46.64	28500	28700	27650	36000	19400	27700	28196.43	8.01	-18384	29633	28666	27483	26516	25333	29150	27000	110	8300	500	19940	50	1	22046266	6250	-14.58	1.64	12	0.93	-1945.00	17279.00	37300	20230602	-23.99	17500	20221104	62.00	37300	-23.99	20230602	20100	41.04	20230103	37300	-23.99	20230602	17500	62.00	20221104	5.22	N	033240	500	110 억	1765599	N	N	0	N	N
13	20230830	130521	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	500	2	1.81	5397563900	191480	43.50	28500	28700	27650	36000	19400	27700	28188.66	8.01	-15772	29633	28666	27483	26516	25333	29150	27000	110	8300	500	19940	50	1	22046266	6217	-14.50	1.63	12	0.87	-1945.00	17279.00	37300	20230602	-24.40	17500	20221104	61.14	37300	-24.40	20230602	20100	40.30	20230103	37300	-24.40	20230602	17500	61.14	20221104	5.22	N	033240	500	110 억	1765599	N	N	0	N	N
14	20230830	120534	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28400	700	2	2.53	4867996800	172691	39.23	28500	28700	27650	36000	19400	27700	28189.06	8.01	-19171	29633	28666	27483	26516	25333	29150	27000	110	8300	500	19940	50	1	22046266	6261	-14.60	1.64	12	0.78	-1945.00	17279.00	37300	20230602	-23.86	17500	20221104	62.29	37300	-23.86	20230602	20100	41.29	20230103	37300	-23.86	20230602	17500	62.29	20221104	5.22	N	033240	500	110 억	1765599	N	N	0	N	N
15	20230830	110749	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28050	350	2	1.26	4229052100	150030	34.09	28500	28700	27650	36000	19400	27700	28188.04	8.01	-19537	29633	28666	27483	26516	25333	29150	27000	110	8300	500	19940	50	1	22046266	6184	-14.42	1.62	12	0.68	-1945.00	17279.00	37300	20230602	-24.80	17500	20221104	60.29	37300	-24.80	20230602	20100	39.55	20230103	37300	-24.80	20230602	17500	60.29	20221104	5.22	N	033240	500	110 억	1765599	N	N	0	N	N
16	20230830	100555	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	250	2	0.90	2391486650	85152	19.35	28500	28700	27650	36000	19400	27700	28084.91	8.01	-4194	29633	28666	27483	26516	25333	29150	27000	110	8300	500	19940	50	1	22046266	6162	-14.37	1.62	12	0.39	-1945.00	17279.00	37300	20230602	-25.07	17500	20221104	59.71	37300	-25.07	20230602	20100	39.05	20230103	37300	-25.07	20230602	17500	59.71	20221104	5.22	N	033240	500	110 억	1765599	N	N	0	N	N
17	20230830	090453	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	500	2	1.81	731562450	25679	5.83	28500	28700	28200	36000	19400	27700	28488.74	8.01	-10684	29633	28666	27483	26516	25333	29150	27000	110	8300	500	19940	50	1	22046266	6217	-14.50	1.63	12	0.12	-1945.00	17279.00	37300	20230602	-24.40	17500	20221104	61.14	37300	-24.40	20230602	20100	40.30	20230103	37300	-24.40	20230602	17500	61.14	20221104	5.22	N	033240	500	110 억	1765599	N	N	0	N	N
18	20230829	160418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27700	1600	2	6.13	12236817200	439339	429.89	26450	28450	26300	33900	18300	26100	27853.03	7.77	64403	26866	26482	25816	25432	24766	26675	25625	110	7800	500	18790	50	1	22046266	6107	-14.24	1.60	12	1.99	-1945.00	17279.00	37300	20230602	-25.74	17500	20221104	58.29	37300	-25.74	20230602	20100	37.81	20230103	37300	-25.74	20230602	17500	58.29	20221104	5.25	N	033240	500	110 억	1711916	N	N	0	N	N
19	20230829	150510	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28050	1950	2	7.47	11544501450	414459	405.55	26450	28450	26300	33900	18300	26100	27854.39	7.77	51536	26866	26482	25816	25432	24766	26675	25625	110	7800	500	18790	50	1	22046266	6184	-14.42	1.62	12	1.88	-1945.00	17279.00	37300	20230602	-24.80	17500	20221104	60.29	37300	-24.80	20230602	20100	39.55	20230103	37300	-24.80	20230602	17500	60.29	20221104	5.25	N	033240	500	110 억	1711916	N	N	0	N	N
20	20230829	140548	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28000	1900	2	7.28	10813766500	388363	380.01	26450	28450	26300	33900	18300	26100	27844.48	7.77	48914	26866	26482	25816	25432	24766	26675	25625	110	7800	500	18790	50	1	22046266	6173	-14.40	1.62	12	1.76	-1945.00	17279.00	37300	20230602	-24.93	17500	20221104	60.00	37300	-24.93	20230602	20100	39.30	20230103	37300	-24.93	20230602	17500	60.00	20221104	5.25	N	033240	500	110 억	1711916	N	N	0	N	N
21	20230829	130526	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28050	1950	2	7.47	10280151150	369317	361.38	26450	28450	26300	33900	18300	26100	27835.58	7.77	44521	26866	26482	25816	25432	24766	26675	25625	110	7800	500	18790	50	1	22046266	6184	-14.42	1.62	12	1.68	-1945.00	17279.00	37300	20230602	-24.80	17500	20221104	60.29	37300	-24.80	20230602	20100	39.55	20230103	37300	-24.80	20230602	17500	60.29	20221104	5.25	N	033240	500	110 억	1711916	N	N	0	N	N
22	20230829	120543	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	1850	2	7.09	9444466500	339683	332.38	26450	28450	26300	33900	18300	26100	27803.77	7.77	34495	26866	26482	25816	25432	24766	26675	25625	110	7800	500	18790	50	1	22046266	6162	-14.37	1.62	12	1.54	-1945.00	17279.00	37300	20230602	-25.07	17500	20221104	59.71	37300	-25.07	20230602	20100	39.05	20230103	37300	-25.07	20230602	17500	59.71	20221104	5.25	N	033240	500	110 억	1711916	N	N	0	N	N
23	20230829	110845	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28400	2300	2	8.81	8536974950	307402	300.79	26450	28450	26300	33900	18300	26100	27771.37	7.77	32768	26866	26482	25816	25432	24766	26675	25625	110	7800	500	18790	50	1	22046266	6261	-14.60	1.64	12	1.39	-1945.00	17279.00	37300	20230602	-23.86	17500	20221104	62.29	37300	-23.86	20230602	20100	41.29	20230103	37300	-23.86	20230602	17500	62.29	20221104	5.25	N	033240	500	110 억	1711916	N	N	0	N	N
24	20230829	100616	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27650	1550	2	5.94	5178411750	187783	183.75	26450	28150	26300	33900	18300	26100	27576.57	7.77	12256	26866	26482	25816	25432	24766	26675	25625	110	7800	500	18790	50	1	22046266	6096	-14.22	1.60	12	0.85	-1945.00	17279.00	37300	20230602	-25.87	17500	20221104	58.00	37300	-25.87	20230602	20100	37.56	20230103	37300	-25.87	20230602	17500	58.00	20221104	5.25	N	033240	500	110 억	1711916	N	N	0	N	N
25	20230829	090409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	1200	2	4.60	1593138200	58219	56.97	26450	27900	26300	33900	18300	26100	27364.58	7.77	-5666	26866	26482	25816	25432	24766	26675	25625	110	7800	500	18790	50	1	22046266	6019	-14.04	1.58	12	0.26	-1945.00	17279.00	37300	20230602	-26.81	17500	20221104	56.00	37300	-26.81	20230602	20100	35.82	20230103	37300	-26.81	20230602	17500	56.00	20221104	5.25	N	033240	500	110 억	1711916	N	N	0	N	N
26	20230828	160407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26100	650	2	2.55	2621247300	101528	190.70	25600	26200	25150	33050	17850	25450	25817.74	7.77	-150	26150	25800	25400	25050	24650	25975	25225	110	7600	500	18320	50	1	22046266	5754	-13.42	1.51	12	0.46	-1945.00	17279.00	37300	20230602	-30.03	17500	20221104	49.14	37300	-30.03	20230602	20100	29.85	20230103	37300	-30.03	20230602	17500	49.14	20221104	5.24	N	033240	500	110 억	1712074	N	N	0	N	N
27	20230828	150411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25850	400	2	1.57	2238285350	86844	163.12	25600	26100	25150	33050	17850	25450	25773.63	7.77	4853	26150	25800	25400	25050	24650	25975	25225	110	7600	500	18320	50	1	22046266	5699	-13.29	1.50	12	0.39	-1945.00	17279.00	37300	20230602	-30.70	17500	20221104	47.71	37300	-30.70	20230602	20100	28.61	20230103	37300	-30.70	20230602	17500	47.71	20221104	5.24	N	033240	500	110 억	1712074	N	N	0	N	N
28	20230828	140410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25950	500	2	1.96	1876573400	72891	136.91	25600	26100	25150	33050	17850	25450	25744.93	7.77	1753	26150	25800	25400	25050	24650	25975	25225	110	7600	500	18320	50	1	22046266	5721	-13.34	1.50	12	0.33	-1945.00	17279.00	37300	20230602	-30.43	17500	20221104	48.29	37300	-30.43	20230602	20100	29.10	20230103	37300	-30.43	20230602	17500	48.29	20221104	5.24	N	033240	500	110 억	1712074	N	N	0	N	N
29	20230828	130416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26050	600	2	2.36	1437156000	56005	105.19	25600	26100	25150	33050	17850	25450	25661.21	7.77	-60	26150	25800	25400	25050	24650	25975	25225	110	7600	500	18320	50	1	22046266	5743	-13.39	1.51	12	0.25	-1945.00	17279.00	37300	20230602	-30.16	17500	20221104	48.86	37300	-30.16	20230602	20100	29.60	20230103	37300	-30.16	20230602	17500	48.86	20221104	5.24	N	033240	500	110 억	1712074	N	N	0	N	N
30	20230828	120412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25900	450	2	1.77	1036389750	40582	76.22	25600	25950	25150	33050	17850	25450	25538.16	7.77	4597	26150	25800	25400	25050	24650	25975	25225	110	7600	500	18320	50	1	22046266	5710	-13.32	1.50	12	0.18	-1945.00	17279.00	37300	20230602	-30.56	17500	20221104	48.00	37300	-30.56	20230602	20100	28.86	20230103	37300	-30.56	20230602	17500	48.00	20221104	5.24	N	033240	500	110 억	1712074	N	N	0	N	N
31	20230828	110410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	50	2	0.20	772685050	30348	57.00	25600	25650	25150	33050	17850	25450	25460.82	7.77	3592	26150	25800	25400	25050	24650	25975	25225	110	7600	500	18320	50	1	22046266	5622	-13.11	1.48	12	0.14	-1945.00	17279.00	37300	20230602	-31.64	17500	20221104	45.71	37300	-31.64	20230602	20100	26.87	20230103	37300	-31.64	20230602	17500	45.71	20221104	5.24	N	033240	500	110 억	1712074	N	N	0	N	N
32	20230828	100405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	50	2	0.20	584057200	22962	43.13	25600	25650	25150	33050	17850	25450	25435.82	7.77	1934	26150	25800	25400	25050	24650	25975	25225	110	7600	500	18320	50	1	22046266	5622	-13.11	1.48	12	0.10	-1945.00	17279.00	37300	20230602	-31.64	17500	20221104	45.71	37300	-31.64	20230602	20100	26.87	20230103	37300	-31.64	20230602	17500	45.71	20221104	5.24	N	033240	500	110 억	1712074	N	N	0	N	N
33	20230828	090412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	100	2	0.39	55665500	2176	4.09	25600	25650	25550	33050	17850	25450	25581.57	7.77	-1287	26150	25800	25400	25050	24650	25975	25225	110	7600	500	18320	50	1	22046266	5633	-13.14	1.48	12	0.01	-1945.00	17279.00	37300	20230602	-31.50	17500	20221104	46.00	37300	-31.50	20230602	20100	27.11	20230103	37300	-31.50	20230602	17500	46.00	20221104	5.24	N	033240	500	110 억	1712074	N	N	0	N	N
34	20230825	160408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	-150	5	-0.59	1336382900	52571	65.43	25000	25750	25000	33250	17950	25600	25420.48	7.83	-17675	26300	25950	25600	25250	24900	26125	25425	110	7650	500	18430	50	1	22046266	5611	-13.08	1.47	12	0.24	-1945.00	17279.00	37300	20230602	-31.77	17500	20221104	45.43	37300	-31.77	20230602	20100	26.62	20230103	37300	-31.77	20230602	17500	45.43	20221104	5.24	N	033240	500	110 억	1725763	N	N	3	N	N
35	20230825	150411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	-250	5	-0.98	1209364550	47557	59.19	25000	25750	25000	33250	17950	25600	25429.79	7.83	-16751	26300	25950	25600	25250	24900	26125	25425	110	7650	500	18430	50	1	22046266	5589	-13.03	1.47	12	0.22	-1945.00	17279.00	37300	20230602	-32.04	17500	20221104	44.86	37300	-32.04	20230602	20100	26.12	20230103	37300	-32.04	20230602	17500	44.86	20221104	5.24	N	033240	500	110 억	1725763	N	N	3	N	N
36	20230825	140409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	-250	5	-0.98	1086721000	42724	53.17	25000	25750	25000	33250	17950	25600	25435.84	7.83	-14378	26300	25950	25600	25250	24900	26125	25425	110	7650	500	18430	50	1	22046266	5589	-13.03	1.47	12	0.19	-1945.00	17279.00	37300	20230602	-32.04	17500	20221104	44.86	37300	-32.04	20230602	20100	26.12	20230103	37300	-32.04	20230602	17500	44.86	20221104	5.24	N	033240	500	110 억	1725763	N	N	3	N	N
37	20230825	130408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	-300	5	-1.17	935284750	36736	45.72	25000	25750	25000	33250	17950	25600	25459.62	7.83	-13255	26300	25950	25600	25250	24900	26125	25425	110	7650	500	18430	50	1	22046266	5578	-13.01	1.46	12	0.17	-1945.00	17279.00	37300	20230602	-32.17	17500	20221104	44.57	37300	-32.17	20230602	20100	25.87	20230103	37300	-32.17	20230602	17500	44.57	20221104	5.24	N	033240	500	110 억	1725763	N	N	3	N	N
38	20230825	120410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	-350	5	-1.37	742288400	29081	36.19	25000	25750	25000	33250	17950	25600	25524.86	7.83	-9464	26300	25950	25600	25250	24900	26125	25425	110	7650	500	18430	50	1	22046266	5567	-12.98	1.46	12	0.13	-1945.00	17279.00	37300	20230602	-32.31	17500	20221104	44.29	37300	-32.31	20230602	20100	25.62	20230103	37300	-32.31	20230602	17500	44.29	20221104	5.24	N	033240	500	110 억	1725763	N	N	3	N	N
39	20230825	110410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	0	3	0.00	608624350	23821	29.65	25000	25750	25000	33250	17950	25600	25549.91	7.83	-6474	26300	25950	25600	25250	24900	26125	25425	110	7650	500	18430	50	1	22046266	5644	-13.16	1.48	12	0.11	-1945.00	17279.00	37300	20230602	-31.37	17500	20221104	46.29	37300	-31.37	20230602	20100	27.36	20230103	37300	-31.37	20230602	17500	46.29	20221104	5.24	N	033240	500	110 억	1725763	N	N	3	N	N
40	20230825	100409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	-50	5	-0.20	403892350	15823	19.69	25000	25750	25000	33250	17950	25600	25525.65	7.83	-1769	26300	25950	25600	25250	24900	26125	25425	110	7650	500	18430	50	1	22046266	5633	-13.14	1.48	12	0.07	-1945.00	17279.00	37300	20230602	-31.50	17500	20221104	46.00	37300	-31.50	20230602	20100	27.11	20230103	37300	-31.50	20230602	17500	46.00	20221104	5.24	N	033240	500	110 억	1725763	N	N	3	N	N
41	20230825	090411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25400	-200	5	-0.78	35469200	1415	1.76	25000	25400	25000	33250	17950	25600	25066.57	7.83	101	26300	25950	25600	25250	24900	26125	25425	110	7650	500	18430	50	1	22046266	5600	-13.06	1.47	12	0.01	-1945.00	17279.00	37300	20230602	-31.90	17500	20221104	45.14	37300	-31.90	20230602	20100	26.37	20230103	37300	-31.90	20230602	17500	45.14	20221104	5.24	N	033240	500	110 억	1725763	N	N	3	N	N
42	20230824	160406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	600	2	2.40	2050118050	79883	101.17	25400	25950	25250	32500	17500	25000	25664.11	7.83	-13148	26000	25500	24950	24450	23900	25750	24700	110	7500	500	18000	50	1	22046266	5644	-13.16	1.48	12	0.36	-1945.00	17279.00	37300	20230602	-31.37	17500	20221104	46.29	37300	-31.37	20230602	20100	27.36	20230103	37300	-31.37	20230602	17500	46.29	20221104	5.24	N	033240	500	110 억	1727288	N	N	3	N	N
43	20230824	150404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25650	650	2	2.60	1929940300	75181	95.22	25400	25950	25250	32500	17500	25000	25670.59	7.83	-12626	26000	25500	24950	24450	23900	25750	24700	110	7500	500	18000	50	1	22046266	5655	-13.19	1.48	12	0.34	-1945.00	17279.00	37300	20230602	-31.23	17500	20221104	46.57	37300	-31.23	20230602	20100	27.61	20230103	37300	-31.23	20230602	17500	46.57	20221104	5.24	N	033240	500	110 억	1727288	N	N	3	N	N
44	20230824	140407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	800	2	3.20	1600301150	62307	78.91	25400	25950	25250	32500	17500	25000	25684.13	7.83	-3925	26000	25500	24950	24450	23900	25750	24700	110	7500	500	18000	50	1	22046266	5688	-13.26	1.49	12	0.28	-1945.00	17279.00	37300	20230602	-30.83	17500	20221104	47.43	37300	-30.83	20230602	20100	28.36	20230103	37300	-30.83	20230602	17500	47.43	20221104	5.24	N	033240	500	110 억	1727288	N	N	3	N	N
45	20230824	130408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	700	2	2.80	1470300850	57253	72.51	25400	25950	25250	32500	17500	25000	25680.77	7.83	-1105	26000	25500	24950	24450	23900	25750	24700	110	7500	500	18000	50	1	22046266	5666	-13.21	1.49	12	0.26	-1945.00	17279.00	37300	20230602	-31.10	17500	20221104	46.86	37300	-31.10	20230602	20100	27.86	20230103	37300	-31.10	20230602	17500	46.86	20221104	5.24	N	033240	500	110 억	1727288	N	N	3	N	N
46	20230824	120408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25850	850	2	3.40	1290203000	50242	63.63	25400	25950	25250	32500	17500	25000	25679.77	7.83	3796	26000	25500	24950	24450	23900	25750	24700	110	7500	500	18000	50	1	22046266	5699	-13.29	1.50	12	0.23	-1945.00	17279.00	37300	20230602	-30.70	17500	20221104	47.71	37300	-30.70	20230602	20100	28.61	20230103	37300	-30.70	20230602	17500	47.71	20221104	5.24	N	033240	500	110 억	1727288	N	N	3	N	N
47	20230824	110407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25850	850	2	3.40	1022490150	39888	50.52	25400	25900	25250	32500	17500	25000	25634.03	7.83	2999	26000	25500	24950	24450	23900	25750	24700	110	7500	500	18000	50	1	22046266	5699	-13.29	1.50	12	0.18	-1945.00	17279.00	37300	20230602	-30.70	17500	20221104	47.71	37300	-30.70	20230602	20100	28.61	20230103	37300	-30.70	20230602	17500	47.71	20221104	5.24	N	033240	500	110 억	1727288	N	N	3	N	N
48	20230824	100406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	550	2	2.20	670892750	26163	33.14	25400	25900	25250	32500	17500	25000	25642.81	7.83	230	26000	25500	24950	24450	23900	25750	24700	110	7500	500	18000	50	1	22046266	5633	-13.14	1.48	12	0.12	-1945.00	17279.00	37300	20230602	-31.50	17500	20221104	46.00	37300	-31.50	20230602	20100	27.11	20230103	37300	-31.50	20230602	17500	46.00	20221104	5.24	N	033240	500	110 억	1727288	N	N	3	N	N
49	20230824	090407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	600	2	2.40	104500600	4080	5.17	25400	25750	25250	32500	17500	25000	25612.89	7.83	1835	26000	25500	24950	24450	23900	25750	24700	110	7500	500	18000	50	1	22046266	5644	-13.16	1.48	12	0.02	-1945.00	17279.00	37300	20230602	-31.37	17500	20221104	46.29	37300	-31.37	20230602	20100	27.36	20230103	37300	-31.37	20230602	17500	46.29	20221104	5.24	N	033240	500	110 억	1727288	N	N	3	N	N
50	20230823	160404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	150	2	0.60	1969509650	78783	114.62	24500	25450	24400	32300	17400	24850	24999.19	7.72	13124	25950	25400	25000	24450	24050	25200	24250	110	7450	500	17890	50	1	22046266	5512	-12.85	1.45	12	0.36	-1945.00	17279.00	37300	20230602	-32.98	17500	20221104	42.86	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	17500	42.86	20221104	5.33	N	033240	500	110 억	1700962	N	N	3	N	N
51	20230823	150406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	150	2	0.60	1921515650	76863	111.83	24500	25450	24400	32300	17400	24850	24999.25	7.72	14149	25950	25400	25000	24450	24050	25200	24250	110	7450	500	17890	50	1	22046266	5512	-12.85	1.45	12	0.35	-1945.00	17279.00	37300	20230602	-32.98	17500	20221104	42.86	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	17500	42.86	20221104	5.33	N	033240	500	110 억	1700962	N	N	4	N	N
52	20230823	140407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	150	2	0.60	1727120150	69073	100.50	24500	25450	24400	32300	17400	24850	25004.30	7.72	15172	25950	25400	25000	24450	24050	25200	24250	110	7450	500	17890	50	1	22046266	5512	-12.85	1.45	12	0.31	-1945.00	17279.00	37300	20230602	-32.98	17500	20221104	42.86	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	17500	42.86	20221104	5.33	N	033240	500	110 억	1700962	N	N	4	N	N
53	20230823	130405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	350	2	1.41	1490383000	59629	86.76	24500	25450	24400	32300	17400	24850	24994.29	7.72	12495	25950	25400	25000	24450	24050	25200	24250	110	7450	500	17890	50	1	22046266	5556	-12.96	1.46	12	0.27	-1945.00	17279.00	37300	20230602	-32.44	17500	20221104	44.00	37300	-32.44	20230602	20100	25.37	20230103	37300	-32.44	20230602	17500	44.00	20221104	5.33	N	033240	500	110 억	1700962	N	N	4	N	N
54	20230823	120407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25300	450	2	1.81	1297167700	51965	75.61	24500	25450	24400	32300	17400	24850	24962.36	7.72	10205	25950	25400	25000	24450	24050	25200	24250	110	7450	500	17890	50	1	22046266	5578	-13.01	1.46	12	0.24	-1945.00	17279.00	37300	20230602	-32.17	17500	20221104	44.57	37300	-32.17	20230602	20100	25.87	20230103	37300	-32.17	20230602	17500	44.57	20221104	5.33	N	033240	500	110 억	1700962	N	N	4	N	N
55	20230823	110405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	-50	5	-0.20	767389550	30956	45.04	24500	25200	24400	32300	17400	24850	24789.67	7.72	3693	25950	25400	25000	24450	24050	25200	24250	110	7450	500	17890	50	1	22046266	5467	-12.75	1.44	12	0.14	-1945.00	17279.00	37300	20230602	-33.51	17500	20221104	41.71	37300	-33.51	20230602	20100	23.38	20230103	37300	-33.51	20230602	17500	41.71	20221104	5.33	N	033240	500	110 억	1700962	N	N	4	N	N
56	20230823	100404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	150	2	0.60	555706300	22465	32.68	24500	25200	24400	32300	17400	24850	24736.48	7.72	18	25950	25400	25000	24450	24050	25200	24250	110	7450	500	17890	50	1	22046266	5512	-12.85	1.45	12	0.10	-1945.00	17279.00	37300	20230602	-32.98	17500	20221104	42.86	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	17500	42.86	20221104	5.33	N	033240	500	110 억	1700962	N	N	4	N	N
57	20230823	090409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24600	-250	5	-1.01	67933900	2771	4.03	24500	24750	24500	32300	17400	24850	24514.69	7.72	-992	25950	25400	25000	24450	24050	25200	24250	110	7450	500	17890	50	1	22046266	5423	-12.65	1.42	12	0.01	-1945.00	17279.00	37300	20230602	-34.05	17500	20221104	40.57	37300	-34.05	20230602	20100	22.39	20230103	37300	-34.05	20230602	17500	40.57	20221104	5.33	N	033240	500	110 억	1700962	N	N	4	N	N
58	20230822	160402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	-300	5	-1.19	1689886800	67985	109.11	25450	25550	24600	32650	17650	25150	24856.76	7.78	-15650	26250	25700	25350	24800	24450	25525	24625	110	7500	500	18100	50	1	22046266	5478	-12.78	1.44	12	0.31	-1945.00	17279.00	37300	20230602	-33.38	17500	20221104	42.00	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	17500	42.00	20221104	5.40	N	033240	500	110 억	1714939	N	N	4	N	N
59	20230822	150403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	-450	5	-1.79	1482670800	59605	95.66	25450	25550	24700	32650	17650	25150	24874.94	7.78	-14364	26250	25700	25350	24800	24450	25525	24625	110	7500	500	18100	50	1	22046266	5445	-12.70	1.43	12	0.27	-1945.00	17279.00	37300	20230602	-33.78	17500	20221104	41.14	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	17500	41.14	20221104	5.40	N	033240	500	110 억	1714939	N	N	9	N	N
60	20230822	140407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	-450	5	-1.79	1045814200	41974	67.36	25450	25550	24700	32650	17650	25150	24915.76	7.78	-5855	26250	25700	25350	24800	24450	25525	24625	110	7500	500	18100	50	1	22046266	5445	-12.70	1.43	12	0.19	-1945.00	17279.00	37300	20230602	-33.78	17500	20221104	41.14	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	17500	41.14	20221104	5.40	N	033240	500	110 억	1714939	N	N	9	N	N
61	20230822	130403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	-250	5	-0.99	850839250	34114	54.75	25450	25550	24750	32650	17650	25150	24941.06	7.78	-4507	26250	25700	25350	24800	24450	25525	24625	110	7500	500	18100	50	1	22046266	5490	-12.80	1.44	12	0.15	-1945.00	17279.00	37300	20230602	-33.24	17500	20221104	42.29	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	17500	42.29	20221104	5.40	N	033240	500	110 억	1714939	N	N	9	N	N
62	20230822	120357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	-300	5	-1.19	761466000	30523	48.99	25450	25550	24750	32650	17650	25150	24947.29	7.78	-5018	26250	25700	25350	24800	24450	25525	24625	110	7500	500	18100	50	1	22046266	5478	-12.78	1.44	12	0.14	-1945.00	17279.00	37300	20230602	-33.38	17500	20221104	42.00	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	17500	42.00	20221104	5.40	N	033240	500	110 억	1714939	N	N	9	N	N
63	20230822	110402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	-350	5	-1.39	578331050	23143	37.14	25450	25550	24750	32650	17650	25150	24989.46	7.78	-4607	26250	25700	25350	24800	24450	25525	24625	110	7500	500	18100	50	1	22046266	5467	-12.75	1.44	12	0.10	-1945.00	17279.00	37300	20230602	-33.51	17500	20221104	41.71	37300	-33.51	20230602	20100	23.38	20230103	37300	-33.51	20230602	17500	41.71	20221104	5.40	N	033240	500	110 억	1714939	N	N	9	N	N
64	20230822	100401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25000	-150	5	-0.60	382962800	15281	24.52	25450	25550	24750	32650	17650	25150	25061.37	7.78	-4614	26250	25700	25350	24800	24450	25525	24625	110	7500	500	18100	50	1	22046266	5512	-12.85	1.45	12	0.07	-1945.00	17279.00	37300	20230602	-32.98	17500	20221104	42.86	37300	-32.98	20230602	20100	24.38	20230103	37300	-32.98	20230602	17500	42.86	20221104	5.40	N	033240	500	110 억	1714939	N	N	9	N	N
65	20230822	090402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25400	250	2	0.99	60957550	2398	3.85	25450	25550	25300	32650	17650	25150	25420.16	7.78	194	26250	25700	25350	24800	24450	25525	24625	110	7500	500	18100	50	1	22046266	5600	-13.06	1.47	12	0.01	-1945.00	17279.00	37300	20230602	-31.90	17500	20221104	45.14	37300	-31.90	20230602	20100	26.37	20230103	37300	-31.90	20230602	17500	45.14	20221104	5.40	N	033240	500	110 억	1714939	N	N	9	N	N
66	20230821	160402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-400	5	-1.57	1571801050	62184	61.50	25750	25900	25000	33200	17900	25550	25276.66	7.87	-20012	26750	26150	25550	24950	24350	26450	25250	110	7650	500	18390	50	1	22046266	5545	-12.93	1.46	12	0.28	-1945.00	17279.00	37300	20230602	-32.57	17500	20221104	43.71	37300	-32.57	20230602	20100	25.12	20230103	37300	-32.57	20230602	17500	43.71	20221104	5.43	N	033240	500	110 억	1735322	N	N	9	N	N
67	20230821	150403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	-500	5	-1.96	1350419550	53355	52.77	25750	25900	25000	33200	17900	25550	25310.06	7.87	-17145	26750	26150	25550	24950	24350	26450	25250	110	7650	500	18390	50	1	22046266	5523	-12.88	1.45	12	0.24	-1945.00	17279.00	37300	20230602	-32.84	17500	20221104	43.14	37300	-32.84	20230602	20100	24.63	20230103	37300	-32.84	20230602	17500	43.14	20221104	5.43	N	033240	500	110 억	1735322	N	N	12	N	N
68	20230821	140405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	-500	5	-1.96	1128654150	44524	44.03	25750	25900	25000	33200	17900	25550	25349.32	7.87	-12708	26750	26150	25550	24950	24350	26450	25250	110	7650	500	18390	50	1	22046266	5523	-12.88	1.45	12	0.20	-1945.00	17279.00	37300	20230602	-32.84	17500	20221104	43.14	37300	-32.84	20230602	20100	24.63	20230103	37300	-32.84	20230602	17500	43.14	20221104	5.43	N	033240	500	110 억	1735322	N	N	12	N	N
69	20230821	130405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25150	-400	5	-1.57	895876550	35243	34.85	25750	25900	25000	33200	17900	25550	25419.97	7.87	-10888	26750	26150	25550	24950	24350	26450	25250	110	7650	500	18390	50	1	22046266	5545	-12.93	1.46	12	0.16	-1945.00	17279.00	37300	20230602	-32.57	17500	20221104	43.71	37300	-32.57	20230602	20100	25.12	20230103	37300	-32.57	20230602	17500	43.71	20221104	5.43	N	033240	500	110 억	1735322	N	N	12	N	N
70	20230821	120404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	-300	5	-1.17	745326700	29245	28.92	25750	25900	25150	33200	17900	25550	25485.60	7.87	-8795	26750	26150	25550	24950	24350	26450	25250	110	7650	500	18390	50	1	22046266	5567	-12.98	1.46	12	0.13	-1945.00	17279.00	37300	20230602	-32.31	17500	20221104	44.29	37300	-32.31	20230602	20100	25.62	20230103	37300	-32.31	20230602	17500	44.29	20221104	5.43	N	033240	500	110 억	1735322	N	N	12	N	N
71	20230821	110404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25200	-350	5	-1.37	622463450	24374	24.10	25750	25900	25150	33200	17900	25550	25538.01	7.87	-6589	26750	26150	25550	24950	24350	26450	25250	110	7650	500	18390	50	1	22046266	5556	-12.96	1.46	12	0.11	-1945.00	17279.00	37300	20230602	-32.44	17500	20221104	44.00	37300	-32.44	20230602	20100	25.37	20230103	37300	-32.44	20230602	17500	44.00	20221104	5.43	N	033240	500	110 억	1735322	N	N	12	N	N
72	20230821	100403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25450	-100	5	-0.39	439225350	17128	16.94	25750	25900	25400	33200	17900	25550	25643.73	7.87	-4003	26750	26150	25550	24950	24350	26450	25250	110	7650	500	18390	50	1	22046266	5611	-13.08	1.47	12	0.08	-1945.00	17279.00	37300	20230602	-31.77	17500	20221104	45.43	37300	-31.77	20230602	20100	26.62	20230103	37300	-31.77	20230602	17500	45.43	20221104	5.43	N	033240	500	110 억	1735322	N	N	12	N	N
73	20230821	090408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25850	300	2	1.17	55537200	2150	2.13	25750	25900	25750	33200	17900	25550	25831.91	7.87	-566	26750	26150	25550	24950	24350	26450	25250	110	7650	500	18390	50	1	22046266	5699	-13.29	1.50	12	0.01	-1945.00	17279.00	37300	20230602	-30.70	17500	20221104	47.71	37300	-30.70	20230602	20100	28.61	20230103	37300	-30.70	20230602	17500	47.71	20221104	5.43	N	033240	500	110 억	1735322	N	N	12	N	N
74	20230818	160403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25550	-100	5	-0.39	2589863750	101072	57.66	25500	26150	24950	33300	18000	25650	25624.00	7.87	-124	27183	26416	25233	24466	23283	26800	24850	110	7650	500	18460	50	1	22046266	5633	-13.14	1.48	12	0.46	-1945.00	17279.00	37300	20230602	-31.50	17500	20221104	46.00	37300	-31.50	20230602	20100	27.11	20230103	37300	-31.50	20230602	17500	46.00	20221104	5.40	N	033240	500	110 억	1735760	N	N	12	N	N
75	20230818	150359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25600	-50	5	-0.19	2508463900	97889	55.84	25500	26150	24950	33300	18000	25650	25625.60	7.87	393	27183	26416	25233	24466	23283	26800	24850	110	7650	500	18460	50	1	22046266	5644	-13.16	1.48	12	0.44	-1945.00	17279.00	37300	20230602	-31.37	17500	20221104	46.29	37300	-31.37	20230602	20100	27.36	20230103	37300	-31.37	20230602	17500	46.29	20221104	5.40	N	033240	500	110 억	1735760	N	N	107	N	N
76	20230818	140402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25650	0	3	0.00	2177393050	84927	48.45	25500	26150	24950	33300	18000	25650	25638.41	7.87	6477	27183	26416	25233	24466	23283	26800	24850	110	7650	500	18460	50	1	22046266	5655	-13.19	1.48	12	0.39	-1945.00	17279.00	37300	20230602	-31.23	17500	20221104	46.57	37300	-31.23	20230602	20100	27.61	20230103	37300	-31.23	20230602	17500	46.57	20221104	5.40	N	033240	500	110 억	1735760	N	N	107	N	N
77	20230818	130359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25500	-150	5	-0.58	1938373100	75619	43.14	25500	26150	24950	33300	18000	25650	25633.41	7.87	8024	27183	26416	25233	24466	23283	26800	24850	110	7650	500	18460	50	1	22046266	5622	-13.11	1.48	12	0.34	-1945.00	17279.00	37300	20230602	-31.64	17500	20221104	45.71	37300	-31.64	20230602	20100	26.87	20230103	37300	-31.64	20230602	17500	45.71	20221104	5.40	N	033240	500	110 억	1735760	N	N	107	N	N
78	20230818	120409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	100	2	0.39	1672631300	65228	37.21	25500	26150	24950	33300	18000	25650	25642.84	7.87	11901	27183	26416	25233	24466	23283	26800	24850	110	7650	500	18460	50	1	22046266	5677	-13.24	1.49	12	0.30	-1945.00	17279.00	37300	20230602	-30.97	17500	20221104	47.14	37300	-30.97	20230602	20100	28.11	20230103	37300	-30.97	20230602	17500	47.14	20221104	5.40	N	033240	500	110 억	1735760	N	N	107	N	N
79	20230818	110400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25900	250	2	0.97	1401669850	54714	31.21	25500	26150	24950	33300	18000	25650	25618.12	7.87	13941	27183	26416	25233	24466	23283	26800	24850	110	7650	500	18460	50	1	22046266	5710	-13.32	1.50	12	0.25	-1945.00	17279.00	37300	20230602	-30.56	17500	20221104	48.00	37300	-30.56	20230602	20100	28.86	20230103	37300	-30.56	20230602	17500	48.00	20221104	5.40	N	033240	500	110 억	1735760	N	N	107	N	N
80	20230818	100402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25750	100	2	0.39	837031400	32934	18.79	25500	26000	24950	33300	18000	25650	25415.42	7.87	4335	27183	26416	25233	24466	23283	26800	24850	110	7650	500	18460	50	1	22046266	5677	-13.24	1.49	12	0.15	-1945.00	17279.00	37300	20230602	-30.97	17500	20221104	47.14	37300	-30.97	20230602	20100	28.11	20230103	37300	-30.97	20230602	17500	47.14	20221104	5.40	N	033240	500	110 억	1735760	N	N	107	N	N
81	20230818	090402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25250	-400	5	-1.56	337712500	13451	7.67	25500	25500	24950	33300	18000	25650	25106.87	7.87	8023	27183	26416	25233	24466	23283	26800	24850	110	7650	500	18460	50	1	22046266	5567	-12.98	1.46	12	0.06	-1945.00	17279.00	37300	20230602	-32.31	17500	20221104	44.29	37300	-32.31	20230602	20100	25.62	20230103	37300	-32.31	20230602	17500	44.29	20221104	5.40	N	033240	500	110 억	1735760	N	N	107	N	N
82	20230817	160403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25650	950	2	3.85	4394315000	174866	50.99	24700	26000	24050	32100	17300	24700	25129.50	7.76	18594	27833	26266	25283	23716	22733	25775	23225	110	7400	500	17780	50	1	22005344	5644	-13.19	1.48	12	0.79	-1945.00	17279.00	37300	20230602	-31.23	17500	20221104	46.57	37300	-31.23	20230602	20100	27.61	20230103	37300	-31.23	20230602	17500	46.57	20221104	5.41	N	033240	500	110 억	1708067	N	N	107	N	N
83	20230817	150406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	1100	2	4.45	4022897400	160443	46.78	24700	26000	24050	32100	17300	24700	25073.70	7.76	20171	27833	26266	25283	23716	22733	25775	23225	110	7400	500	17780	50	1	22005344	5677	-13.26	1.49	12	0.73	-1945.00	17279.00	37300	20230602	-30.83	17500	20221104	47.43	37300	-30.83	20230602	20100	28.36	20230103	37300	-30.83	20230602	17500	47.43	20221104	5.41	N	033240	500	110 억	1708067	N	N	116	N	N
84	20230817	140402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25350	650	2	2.63	2662749100	107684	31.40	24700	25400	24050	32100	17300	24700	24727.44	7.76	20626	27833	26266	25283	23716	22733	25775	23225	110	7400	500	17780	50	1	22005344	5578	-13.03	1.47	12	0.49	-1945.00	17279.00	37300	20230602	-32.04	17500	20221104	44.86	37300	-32.04	20230602	20100	26.12	20230103	37300	-32.04	20230602	17500	44.86	20221104	5.41	N	033240	500	110 억	1708067	N	N	116	N	N
85	20230817	130359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25100	400	2	1.62	2255439750	91557	26.70	24700	25200	24050	32100	17300	24700	24634.26	7.76	17361	27833	26266	25283	23716	22733	25775	23225	110	7400	500	17780	50	1	22005344	5523	-12.90	1.45	12	0.42	-1945.00	17279.00	37300	20230602	-32.71	17500	20221104	43.43	37300	-32.71	20230602	20100	24.88	20230103	37300	-32.71	20230602	17500	43.43	20221104	5.41	N	033240	500	110 억	1708067	N	N	116	N	N
86	20230817	120401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25050	350	2	1.42	1896343700	77225	22.52	24700	25150	24050	32100	17300	24700	24556.07	7.76	12098	27833	26266	25283	23716	22733	25775	23225	110	7400	500	17780	50	1	22005344	5512	-12.88	1.45	12	0.35	-1945.00	17279.00	37300	20230602	-32.84	17500	20221104	43.14	37300	-32.84	20230602	20100	24.63	20230103	37300	-32.84	20230602	17500	43.14	20221104	5.41	N	033240	500	110 억	1708067	N	N	116	N	N
87	20230817	110402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	0	3	0.00	1279151750	52460	15.30	24700	24750	24050	32100	17300	24700	24383.33	7.76	7464	27833	26266	25283	23716	22733	25775	23225	110	7400	500	17780	50	1	22005344	5435	-12.70	1.43	12	0.24	-1945.00	17279.00	37300	20230602	-33.78	17500	20221104	41.14	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	17500	41.14	20221104	5.41	N	033240	500	110 억	1708067	N	N	116	N	N
88	20230817	100401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24400	-300	5	-1.21	756599800	31025	9.05	24700	24700	24250	32100	17300	24700	24386.71	7.76	5497	27833	26266	25283	23716	22733	25775	23225	110	7400	500	17780	50	1	22005344	5369	-12.54	1.41	12	0.14	-1945.00	17279.00	37300	20230602	-34.58	17500	20221104	39.43	37300	-34.58	20230602	20100	21.39	20230103	37300	-34.58	20230602	17500	39.43	20221104	5.41	N	033240	500	110 억	1708067	N	N	116	N	N
89	20230817	090400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24550	-150	5	-0.61	94811100	3860	1.13	24700	24700	24350	32100	17300	24700	24562.21	7.76	-397	27833	26266	25283	23716	22733	25775	23225	110	7400	500	17780	50	1	22005344	5402	-12.62	1.42	12	0.02	-1945.00	17279.00	37300	20230602	-34.18	17500	20221104	40.29	37300	-34.18	20230602	20100	22.14	20230103	37300	-34.18	20230602	17500	40.29	20221104	5.41	N	033240	500	110 억	1708067	N	N	116	N	N
90	20230816	160401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24700	-2150	5	-8.01	8631649250	342162	279.56	26850	26850	24300	34900	18800	26850	25228.04	8.05	-43458	28583	27716	27233	26366	25883	27475	26125	110	8050	500	19330	50	1	22005344	5435	-12.70	1.43	12	1.55	-1945.00	17279.00	37300	20230602	-33.78	17500	20221104	41.14	37300	-33.78	20230602	20100	22.89	20230103	37300	-33.78	20230602	17500	41.14	20221104	5.44	N	033240	500	110 억	1771231	N	N	116	N	N
91	20230816	150400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24900	-1950	5	-7.26	8100406400	320720	262.04	26850	26850	24300	34900	18800	26850	25256.94	8.05	-45775	28583	27716	27233	26366	25883	27475	26125	110	8050	500	19330	50	1	22005344	5479	-12.80	1.44	12	1.46	-1945.00	17279.00	37300	20230602	-33.24	17500	20221104	42.29	37300	-33.24	20230602	20100	23.88	20230103	37300	-33.24	20230602	17500	42.29	20221104	5.44	N	033240	500	110 억	1771231	N	N	1	N	N
92	20230816	140400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24800	-2050	5	-7.64	7199445500	284638	232.56	26850	26850	24300	34900	18800	26850	25293.33	8.05	-38188	28583	27716	27233	26366	25883	27475	26125	110	8050	500	19330	50	1	22005344	5457	-12.75	1.44	12	1.29	-1945.00	17279.00	37300	20230602	-33.51	17500	20221104	41.71	37300	-33.51	20230602	20100	23.38	20230103	37300	-33.51	20230602	17500	41.71	20221104	5.44	N	033240	500	110 억	1771231	N	N	1	N	N
93	20230816	130402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24850	-2000	5	-7.45	5521634600	216255	176.69	26850	26850	24800	34900	18800	26850	25532.97	8.05	-39606	28583	27716	27233	26366	25883	27475	26125	110	8050	500	19330	50	1	22005344	5468	-12.78	1.44	12	0.98	-1945.00	17279.00	37300	20230602	-33.38	17500	20221104	42.00	37300	-33.38	20230602	20100	23.63	20230103	37300	-33.38	20230602	17500	42.00	20221104	5.44	N	033240	500	110 억	1771231	N	N	1	N	N
94	20230816	120406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	24950	-1900	5	-7.08	4618106750	180013	147.08	26850	26850	24800	34900	18800	26850	25654.29	8.05	-38115	28583	27716	27233	26366	25883	27475	26125	110	8050	500	19330	50	1	22005344	5490	-12.83	1.44	12	0.82	-1945.00	17279.00	37300	20230602	-33.11	17500	20221104	42.57	37300	-33.11	20230602	20100	24.13	20230103	37300	-33.11	20230602	17500	42.57	20221104	5.44	N	033240	500	110 억	1771231	N	N	1	N	N
95	20230816	110403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25400	-1450	5	-5.40	3543731650	137145	112.05	26850	26850	25200	34900	18800	26850	25839.30	8.05	-32747	28583	27716	27233	26366	25883	27475	26125	110	8050	500	19330	50	1	22005344	5589	-13.06	1.47	12	0.62	-1945.00	17279.00	37300	20230602	-31.90	17500	20221104	45.14	37300	-31.90	20230602	20100	26.37	20230103	37300	-31.90	20230602	17500	45.14	20221104	5.44	N	033240	500	110 억	1771231	N	N	1	N	N
96	20230816	100359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25700	-1150	5	-4.28	2157345900	82829	67.67	26850	26850	25650	34900	18800	26850	26045.77	8.05	-23294	28583	27716	27233	26366	25883	27475	26125	110	8050	500	19330	50	1	22005344	5655	-13.21	1.49	12	0.38	-1945.00	17279.00	37300	20230602	-31.10	17500	20221104	46.86	37300	-31.10	20230602	20100	27.86	20230103	37300	-31.10	20230602	17500	46.86	20221104	5.44	N	033240	500	110 억	1771231	N	N	1	N	N
97	20230816	090358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	-150	5	-0.56	101406900	3812	3.11	26850	26850	26450	34900	18800	26850	26601.95	8.05	-1316	28583	27716	27233	26366	25883	27475	26125	110	8050	500	19330	50	1	22005344	5875	-13.73	1.55	12	0.02	-1945.00	17279.00	37300	20230602	-28.42	17500	20221104	52.57	37300	-28.42	20230602	20100	32.84	20230103	37300	-28.42	20230602	17500	52.57	20221104	5.44	N	033240	500	110 억	1771231	N	N	1	N	N
98	20230814	160357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26850	-1150	5	-4.11	3270830650	120374	75.17	27950	28100	26750	36400	19600	28000	27172.57	8.20	-34046	29600	28800	27900	27100	26200	29200	27500	110	8400	500	20160	50	1	22005344	5908	-13.80	1.55	12	0.55	-1945.00	17279.00	37300	20230602	-28.02	17500	20221104	53.43	37300	-28.02	20230602	20100	33.58	20230103	37300	-28.02	20230602	17500	53.43	20221104	5.46	N	033240	500	110 억	1805419	N	N	1	N	N
99	20230814	150356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	-1100	5	-3.93	3042823050	111878	69.87	27950	28100	26800	36400	19600	28000	27197.65	8.20	-32281	29600	28800	27900	27100	26200	29200	27500	110	8400	500	20160	50	1	22005344	5919	-13.83	1.56	12	0.51	-1945.00	17279.00	37300	20230602	-27.88	17500	20221104	53.71	37300	-27.88	20230602	20100	33.83	20230103	37300	-27.88	20230602	17500	53.71	20221104	5.46	N	033240	500	110 억	1805419	N	N	10	N	N
100	20230814	140356	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	-1050	5	-3.75	2316554900	84870	53.00	27950	28100	26850	36400	19600	28000	27295.29	8.20	-33174	29600	28800	27900	27100	26200	29200	27500	110	8400	500	20160	50	1	22005344	5930	-13.86	1.56	12	0.39	-1945.00	17279.00	37300	20230602	-27.75	17500	20221104	54.00	37300	-27.75	20230602	20100	34.08	20230103	37300	-27.75	20230602	17500	54.00	20221104	5.46	N	033240	500	110 억	1805419	N	N	10	N	N
101	20230814	130355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27150	-850	5	-3.04	1465415650	53319	33.30	27950	28100	27050	36400	19600	28000	27483.88	8.20	-23045	29600	28800	27900	27100	26200	29200	27500	110	8400	500	20160	50	1	22005344	5974	-13.96	1.57	12	0.24	-1945.00	17279.00	37300	20230602	-27.21	17500	20221104	55.14	37300	-27.21	20230602	20100	35.07	20230103	37300	-27.21	20230602	17500	55.14	20221104	5.46	N	033240	500	110 억	1805419	N	N	10	N	N
102	20230814	120355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27150	-850	5	-3.04	1284336500	46644	29.13	27950	28100	27100	36400	19600	28000	27534.82	8.20	-18966	29600	28800	27900	27100	26200	29200	27500	110	8400	500	20160	50	1	22005344	5974	-13.96	1.57	12	0.21	-1945.00	17279.00	37300	20230602	-27.21	17500	20221104	55.14	37300	-27.21	20230602	20100	35.07	20230103	37300	-27.21	20230602	17500	55.14	20221104	5.46	N	033240	500	110 억	1805419	N	N	10	N	N
103	20230814	110354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27500	-500	5	-1.79	845066900	30524	19.06	27950	28100	27400	36400	19600	28000	27685.27	8.20	-12099	29600	28800	27900	27100	26200	29200	27500	110	8400	500	20160	50	1	22005344	6051	-14.14	1.59	12	0.14	-1945.00	17279.00	37300	20230602	-26.27	17500	20221104	57.14	37300	-26.27	20230602	20100	36.82	20230103	37300	-26.27	20230602	17500	57.14	20221104	5.46	N	033240	500	110 억	1805419	N	N	10	N	N
104	20230814	100354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	-550	5	-1.96	630807150	22728	14.19	27950	28100	27400	36400	19600	28000	27754.57	8.20	-7579	29600	28800	27900	27100	26200	29200	27500	110	8400	500	20160	50	1	22005344	6040	-14.11	1.59	12	0.10	-1945.00	17279.00	37300	20230602	-26.41	17500	20221104	56.86	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	17500	56.86	20221104	5.46	N	033240	500	110 억	1805419	N	N	10	N	N
105	20230814	090354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27700	-300	5	-1.07	94234650	3398	2.12	27950	27950	27400	36400	19600	28000	27731.99	8.20	-718	29600	28800	27900	27100	26200	29200	27500	110	8400	500	20160	50	1	22005344	6095	-14.24	1.60	12	0.02	-1945.00	17279.00	37300	20230602	-25.74	17500	20221104	58.29	37300	-25.74	20230602	20100	37.81	20230103	37300	-25.74	20230602	17500	58.29	20221104	5.46	N	033240	500	110 억	1805419	N	N	10	N	N
106	20230811	160353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28000	900	2	3.32	4483135750	160029	132.83	27000	28700	27000	35200	19000	27100	28014.52	8.07	24025	27800	27450	27000	26650	26200	27225	26425	110	8100	500	19510	50	1	22005344	6161	-14.40	1.62	12	0.73	-1945.00	17279.00	37300	20230602	-24.93	17500	20221104	60.00	37300	-24.93	20230602	20100	39.30	20230103	37300	-24.93	20230602	17500	60.00	20221104	5.51	N	033240	500	110 억	1775864	N	N	10	N	N
107	20230811	150352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27850	750	2	2.77	4306191600	153681	127.56	27000	28700	27000	35200	19000	27100	28020.33	8.07	27670	27800	27450	27000	26650	26200	27225	26425	110	8100	500	19510	50	1	22005344	6128	-14.32	1.61	12	0.70	-1945.00	17279.00	37300	20230602	-25.34	17500	20221104	59.14	37300	-25.34	20230602	20100	38.56	20230103	37300	-25.34	20230602	17500	59.14	20221104	5.51	N	033240	500	110 억	1775864	N	N	1	N	N
108	20230811	140353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27900	800	2	2.95	3956393350	141121	117.14	27000	28700	27000	35200	19000	27100	28035.47	8.07	38934	27800	27450	27000	26650	26200	27225	26425	110	8100	500	19510	50	1	22005344	6139	-14.34	1.61	12	0.64	-1945.00	17279.00	37300	20230602	-25.20	17500	20221104	59.43	37300	-25.20	20230602	20100	38.81	20230103	37300	-25.20	20230602	17500	59.43	20221104	5.51	N	033240	500	110 억	1775864	N	N	1	N	N
109	20230811	130351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	1000	2	3.69	3536515850	126061	104.64	27000	28700	27000	35200	19000	27100	28054.00	8.07	39254	27800	27450	27000	26650	26200	27225	26425	110	8100	500	19510	50	1	22005344	6184	-14.45	1.63	12	0.57	-1945.00	17279.00	37300	20230602	-24.66	17500	20221104	60.57	37300	-24.66	20230602	20100	39.80	20230103	37300	-24.66	20230602	17500	60.57	20221104	5.51	N	033240	500	110 억	1775864	N	N	1	N	N
110	20230811	120350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28050	950	2	3.51	3312252700	118102	98.03	27000	28700	27000	35200	19000	27100	28045.70	8.07	40219	27800	27450	27000	26650	26200	27225	26425	110	8100	500	19510	50	1	22005344	6172	-14.42	1.62	12	0.54	-1945.00	17279.00	37300	20230602	-24.80	17500	20221104	60.29	37300	-24.80	20230602	20100	39.55	20230103	37300	-24.80	20230602	17500	60.29	20221104	5.51	N	033240	500	110 억	1775864	N	N	1	N	N
111	20230811	110348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28250	1150	2	4.24	2915324050	103973	86.30	27000	28700	27000	35200	19000	27100	28039.24	8.07	37264	27800	27450	27000	26650	26200	27225	26425	110	8100	500	19510	50	1	22005344	6217	-14.52	1.63	12	0.47	-1945.00	17279.00	37300	20230602	-24.26	17500	20221104	61.43	37300	-24.26	20230602	20100	40.55	20230103	37300	-24.26	20230602	17500	61.43	20221104	5.51	N	033240	500	110 억	1775864	N	N	1	N	N
112	20230811	100347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	1050	2	3.87	1099149600	39992	33.20	27000	28150	27000	35200	19000	27100	27484.24	8.07	8065	27800	27450	27000	26650	26200	27225	26425	110	8100	500	19510	50	1	22005344	6195	-14.47	1.63	12	0.18	-1945.00	17279.00	37300	20230602	-24.53	17500	20221104	60.86	37300	-24.53	20230602	20100	40.05	20230103	37300	-24.53	20230602	17500	60.86	20221104	5.51	N	033240	500	110 억	1775864	N	N	1	N	N
113	20230811	090351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	-100	5	-0.37	71184000	2627	2.18	27000	27350	27000	35200	19000	27100	27097.07	8.07	213	27800	27450	27000	26650	26200	27225	26425	110	8100	500	19510	50	1	22005344	5941	-13.88	1.56	12	0.01	-1945.00	17279.00	37300	20230602	-27.61	17500	20221104	54.29	37300	-27.61	20230602	20100	34.33	20230103	37300	-27.61	20230602	17500	54.29	20221104	5.51	N	033240	500	110 억	1775864	N	N	1	N	N
114	20230810	160348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	-250	5	-0.91	3208664250	119814	72.83	27350	27350	26550	35550	19150	27350	26780.34	8.01	10269	28483	27916	27533	26966	26583	27725	26775	110	8200	500	19690	50	1	22005344	5963	-13.93	1.57	12	0.54	-1945.00	17279.00	37300	20230602	-27.35	17500	20221104	54.86	37300	-27.35	20230602	20100	34.83	20230103	37300	-27.35	20230602	17500	54.86	20221104	5.50	N	033240	500	110 억	1761765	N	N	1	N	N
115	20230810	150347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	-150	5	-0.55	3048516800	113906	69.24	27350	27350	26550	35550	19150	27350	26763.44	8.01	9081	28483	27916	27533	26966	26583	27725	26775	110	8200	500	19690	50	1	22005344	5985	-13.98	1.57	12	0.52	-1945.00	17279.00	37300	20230602	-27.08	17500	20221104	55.43	37300	-27.08	20230602	20100	35.32	20230103	37300	-27.08	20230602	17500	55.43	20221104	5.50	N	033240	500	110 억	1761765	N	N	12	N	N
116	20230810	140347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26850	-500	5	-1.83	2715405900	101593	61.76	27350	27350	26550	35550	19150	27350	26728.28	8.01	4514	28483	27916	27533	26966	26583	27725	26775	110	8200	500	19690	50	1	22005344	5908	-13.80	1.55	12	0.46	-1945.00	17279.00	37300	20230602	-28.02	17500	20221104	53.43	37300	-28.02	20230602	20100	33.58	20230103	37300	-28.02	20230602	17500	53.43	20221104	5.50	N	033240	500	110 억	1761765	N	N	12	N	N
117	20230810	130344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26650	-700	5	-2.56	2385503600	89245	54.25	27350	27350	26550	35550	19150	27350	26729.83	8.01	708	28483	27916	27533	26966	26583	27725	26775	110	8200	500	19690	50	1	22005344	5864	-13.70	1.54	12	0.41	-1945.00	17279.00	37300	20230602	-28.55	17500	20221104	52.29	37300	-28.55	20230602	20100	32.59	20230103	37300	-28.55	20230602	17500	52.29	20221104	5.50	N	033240	500	110 억	1761765	N	N	12	N	N
118	20230810	120348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26650	-700	5	-2.56	2019155500	75472	45.88	27350	27350	26550	35550	19150	27350	26753.70	8.01	-1400	28483	27916	27533	26966	26583	27725	26775	110	8200	500	19690	50	1	22005344	5864	-13.70	1.54	12	0.34	-1945.00	17279.00	37300	20230602	-28.55	17500	20221104	52.29	37300	-28.55	20230602	20100	32.59	20230103	37300	-28.55	20230602	17500	52.29	20221104	5.50	N	033240	500	110 억	1761765	N	N	12	N	N
119	20230810	110350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26650	-700	5	-2.56	1456323550	54354	33.04	27350	27350	26600	35550	19150	27350	26793.31	8.01	-1625	28483	27916	27533	26966	26583	27725	26775	110	8200	500	19690	50	1	22005344	5864	-13.70	1.54	12	0.25	-1945.00	17279.00	37300	20230602	-28.55	17500	20221104	52.29	37300	-28.55	20230602	20100	32.59	20230103	37300	-28.55	20230602	17500	52.29	20221104	5.50	N	033240	500	110 억	1761765	N	N	12	N	N
120	20230810	100349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	-450	5	-1.65	738638050	27486	16.71	27350	27350	26650	35550	19150	27350	26873.25	8.01	658	28483	27916	27533	26966	26583	27725	26775	110	8200	500	19690	50	1	22005344	5919	-13.83	1.56	12	0.12	-1945.00	17279.00	37300	20230602	-27.88	17500	20221104	53.71	37300	-27.88	20230602	20100	33.83	20230103	37300	-27.88	20230602	17500	53.71	20221104	5.50	N	033240	500	110 억	1761765	N	N	12	N	N
121	20230810	090350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27000	-350	5	-1.28	86975400	3201	1.95	27350	27350	27000	35550	19150	27350	27171.32	8.01	-1404	28483	27916	27533	26966	26583	27725	26775	110	8200	500	19690	50	1	22005344	5941	-13.88	1.56	12	0.01	-1945.00	17279.00	37300	20230602	-27.61	17500	20221104	54.29	37300	-27.61	20230602	20100	34.33	20230103	37300	-27.61	20230602	17500	54.29	20221104	5.50	N	033240	500	110 억	1761765	N	N	12	N	N
122	20230809	160347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27350	-650	5	-2.32	4513215050	163953	156.10	27700	28100	27150	36400	19600	28000	27527.71	7.76	47890	29933	28966	28183	27216	26433	28575	26825	110	8400	500	20160	50	1	22005344	6018	-14.06	1.58	12	0.75	-1945.00	17279.00	37300	20230602	-26.68	17500	20221104	56.29	37300	-26.68	20230602	20100	36.07	20230103	37300	-26.68	20230602	17500	56.29	20221104	5.55	N	033240	500	110 억	1706599	N	N	12	N	N
123	20230809	150343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27250	-750	5	-2.68	3818039150	138434	131.80	27700	28100	27250	36400	19600	28000	27580.21	7.76	39356	29933	28966	28183	27216	26433	28575	26825	110	8400	500	20160	50	1	22005344	5996	-14.01	1.58	12	0.63	-1945.00	17279.00	37300	20230602	-26.94	17500	20221104	55.71	37300	-26.94	20230602	20100	35.57	20230103	37300	-26.94	20230602	17500	55.71	20221104	5.55	N	033240	500	110 억	1706599	N	N	73	N	N
124	20230809	140344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27700	-300	5	-1.07	2913310150	105424	100.37	27700	28100	27300	36400	19600	28000	27634.22	7.76	30962	29933	28966	28183	27216	26433	28575	26825	110	8400	500	20160	50	1	22005344	6095	-14.24	1.60	12	0.48	-1945.00	17279.00	37300	20230602	-25.74	17500	20221104	58.29	37300	-25.74	20230602	20100	37.81	20230103	37300	-25.74	20230602	17500	58.29	20221104	5.55	N	033240	500	110 억	1706599	N	N	73	N	N
125	20230809	130351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	-550	5	-1.96	2068478950	74656	71.08	27700	28100	27400	36400	19600	28000	27706.80	7.76	14759	29933	28966	28183	27216	26433	28575	26825	110	8400	500	20160	50	1	22005344	6040	-14.11	1.59	12	0.34	-1945.00	17279.00	37300	20230602	-26.41	17500	20221104	56.86	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	17500	56.86	20221104	5.55	N	033240	500	110 억	1706599	N	N	73	N	N
126	20230809	120349	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27750	-250	5	-0.89	1113976050	40013	38.10	27700	28100	27650	36400	19600	28000	27840.35	7.76	-2851	29933	28966	28183	27216	26433	28575	26825	110	8400	500	20160	50	1	22005344	6106	-14.27	1.61	12	0.18	-1945.00	17279.00	37300	20230602	-25.60	17500	20221104	58.57	37300	-25.60	20230602	20100	38.06	20230103	37300	-25.60	20230602	17500	58.57	20221104	5.55	N	033240	500	110 억	1706599	N	N	73	N	N
127	20230809	110347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27850	-150	5	-0.54	875491750	31450	29.94	27700	28100	27650	36400	19600	28000	27837.58	7.76	-2726	29933	28966	28183	27216	26433	28575	26825	110	8400	500	20160	50	1	22005344	6128	-14.32	1.61	12	0.14	-1945.00	17279.00	37300	20230602	-25.34	17500	20221104	59.14	37300	-25.34	20230602	20100	38.56	20230103	37300	-25.34	20230602	17500	59.14	20221104	5.55	N	033240	500	110 억	1706599	N	N	73	N	N
128	20230809	100343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27900	-100	5	-0.36	348813500	12525	11.92	27700	28050	27700	36400	19600	28000	27849.38	7.76	-2639	29933	28966	28183	27216	26433	28575	26825	110	8400	500	20160	50	1	22005344	6139	-14.34	1.61	12	0.06	-1945.00	17279.00	37300	20230602	-25.20	17500	20221104	59.43	37300	-25.20	20230602	20100	38.81	20230103	37300	-25.20	20230602	17500	59.43	20221104	5.55	N	033240	500	110 억	1706599	N	N	73	N	N
129	20230809	090344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27700	-300	5	-1.07	15210350	549	0.52	27700	27950	27700	36400	19600	28000	27705.56	7.76	-243	29933	28966	28183	27216	26433	28575	26825	110	8400	500	20160	50	1	22005344	6095	-14.24	1.60	12	0.00	-1945.00	17279.00	37300	20230602	-25.74	17500	20221104	58.29	37300	-25.74	20230602	20100	37.81	20230103	37300	-25.74	20230602	17500	58.29	20221104	5.55	N	033240	500	110 억	1706599	N	N	73	N	N
130	20230808	160351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28000	-750	5	-2.61	2939444900	104700	117.84	29100	29150	27400	37350	20150	28750	28075.57	7.83	-15696	30216	29482	28866	28132	27516	29175	27825	110	8600	500	20700	50	1	22005344	6161	-14.40	1.62	12	0.48	-1945.00	17279.00	37300	20230602	-24.93	17500	20221104	60.00	37300	-24.93	20230602	20100	39.30	20230103	37300	-24.93	20230602	17500	60.00	20221104	5.46	N	033240	500	110 억	1722017	N	N	73	N	N
131	20230808	150346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27700	-1050	5	-3.65	2418692400	85907	96.69	29100	29150	27650	37350	20150	28750	28154.78	7.83	-10549	30216	29482	28866	28132	27516	29175	27825	110	8600	500	20700	50	1	22005344	6095	-14.24	1.60	12	0.39	-1945.00	17279.00	37300	20230602	-25.74	17500	20221104	58.29	37300	-25.74	20230602	20100	37.81	20230103	37300	-25.74	20230602	17500	58.29	20221104	5.46	N	033240	500	110 억	1722017	N	N	8	N	N
132	20230808	140343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28050	-700	5	-2.43	1962688550	69492	78.21	29100	29150	27750	37350	20150	28750	28243.37	7.83	-10811	30216	29482	28866	28132	27516	29175	27825	110	8600	500	20700	50	1	22005344	6172	-14.42	1.62	12	0.32	-1945.00	17279.00	37300	20230602	-24.80	17500	20221104	60.29	37300	-24.80	20230602	20100	39.55	20230103	37300	-24.80	20230602	17500	60.29	20221104	5.46	N	033240	500	110 억	1722017	N	N	8	N	N
133	20230808	130340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	-550	5	-1.91	1285475300	45272	50.95	29100	29150	28150	37350	20150	28750	28394.49	7.83	-16354	30216	29482	28866	28132	27516	29175	27825	110	8600	500	20700	50	1	22005344	6206	-14.50	1.63	12	0.21	-1945.00	17279.00	37300	20230602	-24.40	17500	20221104	61.14	37300	-24.40	20230602	20100	40.30	20230103	37300	-24.40	20230602	17500	61.14	20221104	5.46	N	033240	500	110 억	1722017	N	N	8	N	N
134	20230808	120343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28250	-500	5	-1.74	1132074450	39833	44.83	29100	29150	28150	37350	20150	28750	28420.52	7.83	-12625	30216	29482	28866	28132	27516	29175	27825	110	8600	500	20700	50	1	22005344	6217	-14.52	1.63	12	0.18	-1945.00	17279.00	37300	20230602	-24.26	17500	20221104	61.43	37300	-24.26	20230602	20100	40.55	20230103	37300	-24.26	20230602	17500	61.43	20221104	5.46	N	033240	500	110 억	1722017	N	N	8	N	N
135	20230808	110341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	-550	5	-1.91	994525150	34963	39.35	29100	29150	28150	37350	20150	28750	28445.07	7.83	-12624	30216	29482	28866	28132	27516	29175	27825	110	8600	500	20700	50	1	22005344	6206	-14.50	1.63	12	0.16	-1945.00	17279.00	37300	20230602	-24.40	17500	20221104	61.14	37300	-24.40	20230602	20100	40.30	20230103	37300	-24.40	20230602	17500	61.14	20221104	5.46	N	033240	500	110 억	1722017	N	N	8	N	N
136	20230808	100346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	-300	5	-1.04	594970650	20836	23.45	29100	29150	28300	37350	20150	28750	28554.94	7.83	-6614	30216	29482	28866	28132	27516	29175	27825	110	8600	500	20700	50	1	22005344	6261	-14.63	1.65	12	0.09	-1945.00	17279.00	37300	20230602	-23.73	17500	20221104	62.57	37300	-23.73	20230602	20100	41.54	20230103	37300	-23.73	20230602	17500	62.57	20221104	5.46	N	033240	500	110 억	1722017	N	N	8	N	N
137	20230808	090345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	0	3	0.00	132623950	4607	5.19	29100	29150	28600	37350	20150	28750	28787.49	7.83	426	30216	29482	28866	28132	27516	29175	27825	110	8600	500	20700	50	1	22005344	6327	-14.78	1.66	12	0.02	-1945.00	17279.00	37300	20230602	-22.92	17500	20221104	64.29	37300	-22.92	20230602	20100	43.03	20230103	37300	-22.92	20230602	17500	64.29	20221104	5.46	N	033240	500	110 억	1722017	N	N	8	N	N
138	20230807	160343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	-500	5	-1.71	2567670950	88760	56.68	29100	29600	28250	38000	20500	29250	28887.85	7.90	-12768	30350	29800	29050	28500	27750	30075	28775	110	8750	500	21060	50	1	22005344	6327	-14.78	1.66	12	0.40	-1945.00	17279.00	37300	20230602	-22.92	17500	20221104	64.29	37300	-22.92	20230602	20100	43.03	20230103	37300	-22.92	20230602	17500	64.29	20221104	5.50	N	033240	500	110 억	1737674	N	N	8	N	N
139	20230807	150341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28500	-750	5	-2.56	2222752150	76698	48.98	29100	29600	28250	38000	20500	29250	28939.97	7.90	-12573	30350	29800	29050	28500	27750	30075	28775	110	8750	500	21060	50	1	22005344	6272	-14.65	1.65	12	0.35	-1945.00	17279.00	37300	20230602	-23.59	17500	20221104	62.86	37300	-23.59	20230602	20100	41.79	20230103	37300	-23.59	20230602	17500	62.86	20221104	5.50	N	033240	500	110 억	1737674	N	N	4	N	N
140	20230807	140345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	-550	5	-1.88	1949556250	67147	42.88	29100	29600	28250	38000	20500	29250	28996.18	7.90	-9857	30350	29800	29050	28500	27750	30075	28775	110	8750	500	21060	50	1	22005344	6316	-14.76	1.66	12	0.31	-1945.00	17279.00	37300	20230602	-23.06	17500	20221104	64.00	37300	-23.06	20230602	20100	42.79	20230103	37300	-23.06	20230602	17500	64.00	20221104	5.50	N	033240	500	110 억	1737674	N	N	4	N	N
141	20230807	130342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	-400	5	-1.37	1629900350	56014	35.77	29100	29600	28250	38000	20500	29250	29064.89	7.90	-6884	30350	29800	29050	28500	27750	30075	28775	110	8750	500	21060	50	1	22005344	6349	-14.83	1.67	12	0.25	-1945.00	17279.00	37300	20230602	-22.65	17500	20221104	64.86	37300	-22.65	20230602	20100	43.53	20230103	37300	-22.65	20230602	17500	64.86	20221104	5.50	N	033240	500	110 억	1737674	N	N	4	N	N
142	20230807	120341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29150	-100	5	-0.34	1460356500	50159	32.03	29100	29600	28250	38000	20500	29250	29080.63	7.90	-5164	30350	29800	29050	28500	27750	30075	28775	110	8750	500	21060	50	1	22005344	6415	-14.99	1.69	12	0.23	-1945.00	17279.00	37300	20230602	-21.85	17500	20221104	66.57	37300	-21.85	20230602	20100	45.02	20230103	37300	-21.85	20230602	17500	66.57	20221104	5.50	N	033240	500	110 억	1737674	N	N	4	N	N
143	20230807	110338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29100	-150	5	-0.51	1322763750	45426	29.01	29100	29600	28250	38000	20500	29250	29081.92	7.90	-3634	30350	29800	29050	28500	27750	30075	28775	110	8750	500	21060	50	1	22005344	6404	-14.96	1.68	12	0.21	-1945.00	17279.00	37300	20230602	-21.98	17500	20221104	66.29	37300	-21.98	20230602	20100	44.78	20230103	37300	-21.98	20230602	17500	66.29	20221104	5.50	N	033240	500	110 억	1737674	N	N	4	N	N
144	20230807	100342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29150	-100	5	-0.34	1056973300	36315	23.19	29100	29600	28250	38000	20500	29250	29050.52	7.90	-3070	30350	29800	29050	28500	27750	30075	28775	110	8750	500	21060	50	1	22005344	6415	-14.99	1.69	12	0.17	-1945.00	17279.00	37300	20230602	-21.85	17500	20221104	66.57	37300	-21.85	20230602	20100	45.02	20230103	37300	-21.85	20230602	17500	66.57	20221104	5.50	N	033240	500	110 억	1737674	N	N	4	N	N
145	20230807	090342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	-500	5	-1.71	351659300	12058	7.70	29100	29100	28250	38000	20500	29250	28734.75	7.90	-11	30350	29800	29050	28500	27750	30075	28775	110	8750	500	21060	50	1	22005344	6327	-14.78	1.66	12	0.05	-1945.00	17279.00	37300	20230602	-22.92	17500	20221104	64.29	37300	-22.92	20230602	20100	43.03	20230103	37300	-22.92	20230602	17500	64.29	20221104	5.50	N	033240	500	110 억	1737674	N	N	4	N	N
146	20230804	160339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29250	450	2	1.56	4535283600	156245	90.99	28800	29600	28300	37400	20200	28800	29026.75	8.04	-48363	30100	29450	28400	27750	26700	29775	28075	110	8600	500	20730	50	1	22005344	6437	-15.04	1.69	12	0.71	-1945.00	17279.00	37300	20230602	-21.58	17500	20221104	67.14	37300	-21.58	20230602	20100	45.52	20230103	37300	-21.58	20230602	17500	67.14	20221104	5.52	N	033240	500	110 억	1769087	N	N	3	N	N
147	20230804	150339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	650	2	2.26	4356851150	150159	87.44	28800	29600	28300	37400	20200	28800	29014.92	8.04	-45506	30100	29450	28400	27750	26700	29775	28075	110	8600	500	20730	50	1	22005344	6481	-15.14	1.70	12	0.68	-1945.00	17279.00	37300	20230602	-21.05	17500	20221104	68.29	37300	-21.05	20230602	20100	46.52	20230103	37300	-21.05	20230602	17500	68.29	20221104	5.52	N	033240	500	110 억	1769087	N	N	25	N	N
148	20230804	140344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29300	500	2	1.74	3450608500	119395	69.53	28800	29550	28300	37400	20200	28800	28900.78	8.04	-35718	30100	29450	28400	27750	26700	29775	28075	110	8600	500	20730	50	1	22005344	6448	-15.06	1.70	12	0.54	-1945.00	17279.00	37300	20230602	-21.45	17500	20221104	67.43	37300	-21.45	20230602	20100	45.77	20230103	37300	-21.45	20230602	17500	67.43	20221104	5.52	N	033240	500	110 억	1769087	N	N	25	N	N
149	20230804	130339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28650	-150	5	-0.52	1938575100	67712	39.43	28800	29050	28300	37400	20200	28800	28629.71	8.04	-30679	30100	29450	28400	27750	26700	29775	28075	110	8600	500	20730	50	1	22005344	6305	-14.73	1.66	12	0.31	-1945.00	17279.00	37300	20230602	-23.19	17500	20221104	63.71	37300	-23.19	20230602	20100	42.54	20230103	37300	-23.19	20230602	17500	63.71	20221104	5.52	N	033240	500	110 억	1769087	N	N	25	N	N
150	20230804	120339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28650	-150	5	-0.52	1684977050	58835	34.26	28800	29050	28300	37400	20200	28800	28639.02	8.04	-23674	30100	29450	28400	27750	26700	29775	28075	110	8600	500	20730	50	1	22005344	6305	-14.73	1.66	12	0.27	-1945.00	17279.00	37300	20230602	-23.19	17500	20221104	63.71	37300	-23.19	20230602	20100	42.54	20230103	37300	-23.19	20230602	17500	63.71	20221104	5.52	N	033240	500	110 억	1769087	N	N	25	N	N
151	20230804	110340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	50	2	0.17	1319056150	46052	26.82	28800	29050	28300	37400	20200	28800	28642.75	8.04	-19629	30100	29450	28400	27750	26700	29775	28075	110	8600	500	20730	50	1	22005344	6349	-14.83	1.67	12	0.21	-1945.00	17279.00	37300	20230602	-22.65	17500	20221104	64.86	37300	-22.65	20230602	20100	43.53	20230103	37300	-22.65	20230602	17500	64.86	20221104	5.52	N	033240	500	110 억	1769087	N	N	25	N	N
152	20230804	100337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	-250	5	-0.87	797949400	27992	16.30	28800	28900	28300	37400	20200	28800	28506.32	8.04	-15579	30100	29450	28400	27750	26700	29775	28075	110	8600	500	20730	50	1	22005344	6283	-14.68	1.65	12	0.13	-1945.00	17279.00	37300	20230602	-23.46	17500	20221104	63.14	37300	-23.46	20230602	20100	42.04	20230103	37300	-23.46	20230602	17500	63.14	20221104	5.52	N	033240	500	110 억	1769087	N	N	25	N	N
153	20230804	090337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	-100	5	-0.35	34665550	1206	0.70	28800	28900	28600	37400	20200	28800	28744.14	8.04	-77	30100	29450	28400	27750	26700	29775	28075	110	8600	500	20730	50	1	22005344	6316	-14.76	1.66	12	0.01	-1945.00	17279.00	37300	20230602	-23.06	17500	20221104	64.00	37300	-23.06	20230602	20100	42.79	20230103	37300	-23.06	20230602	17500	64.00	20221104	5.52	N	033240	500	110 억	1769087	N	N	25	N	N
154	20230803	160337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	850	2	3.04	4822119650	171404	143.82	27650	29050	27350	36300	19600	27950	28131.32	8.03	-30073	29183	28566	28233	27616	27283	28400	27450	110	8350	500	20120	50	1	22005344	6338	-14.81	1.67	12	0.78	-1945.00	17279.00	37300	20230602	-22.79	17500	20221104	64.57	37300	-22.79	20230602	20100	43.28	20230103	37300	-22.79	20230602	17500	64.57	20221104	5.50	N	033240	500	110 억	1766592	N	N	25	N	N
155	20230803	150339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	750	2	2.68	4041582300	144273	121.05	27650	28850	27350	36300	19600	27950	28013.43	8.03	-25146	29183	28566	28233	27616	27283	28400	27450	110	8350	500	20120	50	1	22005344	6316	-14.76	1.66	12	0.66	-1945.00	17279.00	37300	20230602	-23.06	17500	20221104	64.00	37300	-23.06	20230602	20100	42.79	20230103	37300	-23.06	20230602	17500	64.00	20221104	5.50	N	033240	500	110 억	1766592	N	N	7	N	N
156	20230803	140335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28450	500	2	1.79	3156431600	113336	95.09	27650	28500	27350	36300	19600	27950	27850.21	8.03	-10882	29183	28566	28233	27616	27283	28400	27450	110	8350	500	20120	50	1	22005344	6261	-14.63	1.65	12	0.52	-1945.00	17279.00	37300	20230602	-23.73	17500	20221104	62.57	37300	-23.73	20230602	20100	41.54	20230103	37300	-23.73	20230602	17500	62.57	20221104	5.50	N	033240	500	110 억	1766592	N	N	7	N	N
157	20230803	130340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27850	-100	5	-0.36	2283574150	82457	69.19	27650	28200	27350	36300	19600	27950	27694.12	8.03	-225	29183	28566	28233	27616	27283	28400	27450	110	8350	500	20120	50	1	22005344	6128	-14.32	1.61	12	0.37	-1945.00	17279.00	37300	20230602	-25.34	17500	20221104	59.14	37300	-25.34	20230602	20100	38.56	20230103	37300	-25.34	20230602	17500	59.14	20221104	5.50	N	033240	500	110 억	1766592	N	N	7	N	N
158	20230803	120339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27450	-500	5	-1.79	1913564350	69040	57.93	27650	28200	27350	36300	19600	27950	27716.75	8.03	-3284	29183	28566	28233	27616	27283	28400	27450	110	8350	500	20120	50	1	22005344	6040	-14.11	1.59	12	0.31	-1945.00	17279.00	37300	20230602	-26.41	17500	20221104	56.86	37300	-26.41	20230602	20100	36.57	20230103	37300	-26.41	20230602	17500	56.86	20221104	5.50	N	033240	500	110 억	1766592	N	N	7	N	N
159	20230803	110335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27600	-350	5	-1.25	1362186750	48997	41.11	27650	28200	27500	36300	19600	27950	27801.43	8.03	-4075	29183	28566	28233	27616	27283	28400	27450	110	8350	500	20120	50	1	22005344	6073	-14.19	1.60	12	0.22	-1945.00	17279.00	37300	20230602	-26.01	17500	20221104	57.71	37300	-26.01	20230602	20100	37.31	20230103	37300	-26.01	20230602	17500	57.71	20221104	5.50	N	033240	500	110 억	1766592	N	N	7	N	N
160	20230803	100335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	0	3	0.00	559179700	19991	16.77	27650	28200	27650	36300	19600	27950	27971.57	8.03	-5258	29183	28566	28233	27616	27283	28400	27450	110	8350	500	20120	50	1	22005344	6150	-14.37	1.62	12	0.09	-1945.00	17279.00	37300	20230602	-25.07	17500	20221104	59.71	37300	-25.07	20230602	20100	39.05	20230103	37300	-25.07	20230602	17500	59.71	20221104	5.50	N	033240	500	110 억	1766592	N	N	7	N	N
161	20230803	090335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	0	3	0.00	30140750	1087	0.91	27650	28050	27650	36300	19600	27950	27728.38	8.03	9	29183	28566	28233	27616	27283	28400	27450	110	8350	500	20120	50	1	22005344	6150	-14.37	1.62	12	0.00	-1945.00	17279.00	37300	20230602	-25.07	17500	20221104	59.71	37300	-25.07	20230602	20100	39.05	20230103	37300	-25.07	20230602	17500	59.71	20221104	5.50	N	033240	500	110 억	1766592	N	N	7	N	N
162	20230802	160337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	-850	5	-2.95	3346777100	118070	79.86	28600	28850	27900	37400	20200	28800	28345.78	8.06	-26141	29666	29232	28516	28082	27366	28875	27725	110	8600	500	20730	50	1	22005344	6150	-14.37	1.62	12	0.54	-1945.00	17279.00	37300	20230602	-25.07	17500	20221104	59.71	37300	-25.07	20230602	20100	39.05	20230103	37300	-25.07	20230602	17500	59.71	20221104	5.53	N	033240	500	110 억	1773213	N	N	7	N	N
163	20230802	150340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28100	-700	5	-2.43	3060227700	107838	72.94	28600	28850	27950	37400	20200	28800	28377.98	8.06	-23616	29666	29232	28516	28082	27366	28875	27725	110	8600	500	20730	50	1	22005344	6184	-14.45	1.63	12	0.49	-1945.00	17279.00	37300	20230602	-24.66	17500	20221104	60.57	37300	-24.66	20230602	20100	39.80	20230103	37300	-24.66	20230602	17500	60.57	20221104	5.53	N	033240	500	110 억	1773213	N	N	29	N	N
164	20230802	140338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28250	-550	5	-1.91	2666194250	93824	63.46	28600	28850	27950	37400	20200	28800	28416.95	8.06	-15168	29666	29232	28516	28082	27366	28875	27725	110	8600	500	20730	50	1	22005344	6217	-14.52	1.63	12	0.43	-1945.00	17279.00	37300	20230602	-24.26	17500	20221104	61.43	37300	-24.26	20230602	20100	40.55	20230103	37300	-24.26	20230602	17500	61.43	20221104	5.53	N	033240	500	110 억	1773213	N	N	29	N	N
165	20230802	130337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28350	-450	5	-1.56	2148146150	75373	50.98	28600	28850	28300	37400	20200	28800	28500.18	8.06	-11353	29666	29232	28516	28082	27366	28875	27725	110	8600	500	20730	50	1	22005344	6239	-14.58	1.64	12	0.34	-1945.00	17279.00	37300	20230602	-23.99	17500	20221104	62.00	37300	-23.99	20230602	20100	41.04	20230103	37300	-23.99	20230602	17500	62.00	20221104	5.53	N	033240	500	110 억	1773213	N	N	29	N	N
166	20230802	120334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	-250	5	-0.87	1880800600	65953	44.61	28600	28850	28300	37400	20200	28800	28517.26	8.06	-8597	29666	29232	28516	28082	27366	28875	27725	110	8600	500	20730	50	1	22005344	6283	-14.68	1.65	12	0.30	-1945.00	17279.00	37300	20230602	-23.46	17500	20221104	63.14	37300	-23.46	20230602	20100	42.04	20230103	37300	-23.46	20230602	17500	63.14	20221104	5.53	N	033240	500	110 억	1773213	N	N	29	N	N
167	20230802	110332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	-250	5	-0.87	1523622050	53437	36.14	28600	28850	28300	37400	20200	28800	28512.45	8.06	-2742	29666	29232	28516	28082	27366	28875	27725	110	8600	500	20730	50	1	22005344	6283	-14.68	1.65	12	0.24	-1945.00	17279.00	37300	20230602	-23.46	17500	20221104	63.14	37300	-23.46	20230602	20100	42.04	20230103	37300	-23.46	20230602	17500	63.14	20221104	5.53	N	033240	500	110 억	1773213	N	N	29	N	N
168	20230802	100335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	-250	5	-0.87	778311750	27268	18.44	28600	28850	28300	37400	20200	28800	28542.98	8.06	629	29666	29232	28516	28082	27366	28875	27725	110	8600	500	20730	50	1	22005344	6283	-14.68	1.65	12	0.12	-1945.00	17279.00	37300	20230602	-23.46	17500	20221104	63.14	37300	-23.46	20230602	20100	42.04	20230103	37300	-23.46	20230602	17500	63.14	20221104	5.53	N	033240	500	110 억	1773213	N	N	29	N	N
169	20230802	090333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28400	-400	5	-1.39	48368350	1698	1.15	28600	28600	28350	37400	20200	28800	28484.18	8.06	-516	29666	29232	28516	28082	27366	28875	27725	110	8600	500	20730	50	1	22005344	6250	-14.60	1.64	12	0.01	-1945.00	17279.00	37300	20230602	-23.86	17500	20221104	62.29	37300	-23.86	20230602	20100	41.29	20230103	37300	-23.86	20230602	17500	62.29	20221104	5.53	N	033240	500	110 억	1773213	N	N	29	N	N
170	20230801	160335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	-100	5	-0.35	4200617800	147672	79.15	28950	28950	27800	37550	20250	28900	28445.50	8.21	-41634	30366	29632	28166	27432	25966	30000	27800	110	8650	500	20800	50	1	22005344	6338	-14.81	1.67	12	0.67	-1945.00	17279.00	37300	20230602	-22.79	17500	20221104	64.57	37300	-22.79	20230602	20100	43.28	20230103	37300	-22.79	20230602	17500	64.57	20221104	5.51	N	033240	500	110 억	1806977	N	N	29	N	N
171	20230801	150331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	-100	5	-0.35	3610743750	127119	68.14	28950	28950	27800	37550	20250	28900	28404.42	8.21	-37150	30366	29632	28166	27432	25966	30000	27800	110	8650	500	20800	50	1	22005344	6338	-14.81	1.67	12	0.58	-1945.00	17279.00	37300	20230602	-22.79	17500	20221104	64.57	37300	-22.79	20230602	20100	43.28	20230103	37300	-22.79	20230602	17500	64.57	20221104	5.51	N	033240	500	110 억	1806977	N	N	6	N	N
172	20230801	140339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	-700	5	-2.42	2943040850	103814	55.65	28950	28950	27800	37550	20250	28900	28349.15	8.21	-29004	30366	29632	28166	27432	25966	30000	27800	110	8650	500	20800	50	1	22005344	6206	-14.50	1.63	12	0.47	-1945.00	17279.00	37300	20230602	-24.40	17500	20221104	61.14	37300	-24.40	20230602	20100	40.30	20230103	37300	-24.40	20230602	17500	61.14	20221104	5.51	N	033240	500	110 억	1806977	N	N	6	N	N
173	20230801	130332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28400	-500	5	-1.73	2422705000	85255	45.70	28950	28950	28000	37550	20250	28900	28417.14	8.21	-21821	30366	29632	28166	27432	25966	30000	27800	110	8650	500	20800	50	1	22005344	6250	-14.60	1.64	12	0.39	-1945.00	17279.00	37300	20230602	-23.86	17500	20221104	62.29	37300	-23.86	20230602	20100	41.29	20230103	37300	-23.86	20230602	17500	62.29	20221104	5.51	N	033240	500	110 억	1806977	N	N	6	N	N
174	20230801	120333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	-750	5	-2.60	2108220600	74130	39.73	28950	28950	28000	37550	20250	28900	28439.48	8.21	-17598	30366	29632	28166	27432	25966	30000	27800	110	8650	500	20800	50	1	22005344	6195	-14.47	1.63	12	0.34	-1945.00	17279.00	37300	20230602	-24.53	17500	20221104	60.86	37300	-24.53	20230602	20100	40.05	20230103	37300	-24.53	20230602	17500	60.86	20221104	5.51	N	033240	500	110 억	1806977	N	N	6	N	N
175	20230801	110331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	-350	5	-1.21	1299162600	45437	24.35	28950	28950	28400	37550	20250	28900	28592.59	8.21	-13849	30366	29632	28166	27432	25966	30000	27800	110	8650	500	20800	50	1	22005344	6283	-14.68	1.65	12	0.21	-1945.00	17279.00	37300	20230602	-23.46	17500	20221104	63.14	37300	-23.46	20230602	20100	42.04	20230103	37300	-23.46	20230602	17500	63.14	20221104	5.51	N	033240	500	110 억	1806977	N	N	6	N	N
176	20230801	100333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28500	-400	5	-1.38	634826250	22165	11.88	28950	28950	28400	37550	20250	28900	28640.88	8.21	-11354	30366	29632	28166	27432	25966	30000	27800	110	8650	500	20800	50	1	22005344	6272	-14.65	1.65	12	0.10	-1945.00	17279.00	37300	20230602	-23.59	17500	20221104	62.86	37300	-23.59	20230602	20100	41.79	20230103	37300	-23.59	20230602	17500	62.86	20221104	5.51	N	033240	500	110 억	1806977	N	N	6	N	N
177	20230801	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	-150	5	-0.52	59984550	2081	1.12	28950	28950	28700	37550	20250	28900	28824.72	8.21	-1558	30366	29632	28166	27432	25966	30000	27800	110	8650	500	20800	50	1	22005344	6327	-14.78	1.66	12	0.01	-1945.00	17279.00	37300	20230602	-22.92	17500	20221104	64.29	37300	-22.92	20230602	20100	43.03	20230103	37300	-22.92	20230602	17500	64.29	20221104	5.51	N	033240	500	110 억	1806977	N	N	6	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History