KissMeData/192650/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160926	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12550	460	2	3.80	7694288740	622561	57.49	12100	12560	11980	15710	8470	12090	12358.74	21.42	0	6265	12996	12542	12186	11732	11376	12365	11555	69	3620	100	8940	10	1	66423965	8336	12.96	2.04	12	0.94	968.00	6165.00	14170	20230809	-11.43	8380	20230103	49.76	14170	-11.43	20230809	8380	49.76	20230103	14170	-11.43	20230809	8380	49.76	20230103	4.06	N	192650	100	69 억		14229158	N	N	18	N	00	N
3	20230831	151153	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12480	390	2	3.23	6771052570	548851	50.68	12100	12560	11980	15710	8470	12090	12336.78	21.42	0	-16149	12996	12542	12186	11732	11376	12365	11555	69	3620	100	8940	10	1	66423965	8290	12.89	2.02	12	0.83	968.00	6165.00	14170	20230809	-11.93	8380	20230103	48.93	14170	-11.93	20230809	8380	48.93	20230103	14170	-11.93	20230809	8380	48.93	20230103	4.06	N	192650	100	69 억		14229158	N	N	4	N	00	N
4	20230831	141300	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12490	400	2	3.31	4768430380	388641	35.89	12100	12520	11980	15710	8470	12090	12269.50	21.42	0	20940	12996	12542	12186	11732	11376	12365	11555	69	3620	100	8940	10	1	66423965	8296	12.90	2.03	12	0.59	968.00	6165.00	14170	20230809	-11.86	8380	20230103	49.05	14170	-11.86	20230809	8380	49.05	20230103	14170	-11.86	20230809	8380	49.05	20230103	4.06	N	192650	100	69 억		14229158	N	N	4	N	00	N
5	20230831	131225	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12330	240	2	1.99	3046889770	250521	23.13	12100	12350	11980	15710	8470	12090	12162.21	21.42	0	12955	12996	12542	12186	11732	11376	12365	11555	69	3620	100	8940	10	1	66423965	8190	12.74	2.00	12	0.38	968.00	6165.00	14170	20230809	-12.99	8380	20230103	47.14	14170	-12.99	20230809	8380	47.14	20230103	14170	-12.99	20230809	8380	47.14	20230103	4.06	N	192650	100	69 억		14229158	N	N	4	N	00	N
6	20230831	121304	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12270	180	2	1.49	2367819270	195218	18.03	12100	12300	11980	15710	8470	12090	12129.10	21.42	0	277	12996	12542	12186	11732	11376	12365	11555	69	3620	100	8940	10	1	66423965	8150	12.68	1.99	12	0.29	968.00	6165.00	14170	20230809	-13.41	8380	20230103	46.42	14170	-13.41	20230809	8380	46.42	20230103	14170	-13.41	20230809	8380	46.42	20230103	4.06	N	192650	100	69 억		14229158	N	N	4	N	00	N
7	20230831	111739	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12240	150	2	1.24	2029482180	167546	15.47	12100	12300	11980	15710	8470	12090	12112.98	21.42	0	5093	12996	12542	12186	11732	11376	12365	11555	69	3620	100	8940	10	1	66423965	8130	12.64	1.99	12	0.25	968.00	6165.00	14170	20230809	-13.62	8380	20230103	46.06	14170	-13.62	20230809	8380	46.06	20230103	14170	-13.62	20230809	8380	46.06	20230103	4.06	N	192650	100	69 억		14229158	N	N	4	N	00	N
8	20230831	101353	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12060	-30	5	-0.25	954043910	79061	7.30	12100	12190	11980	15710	8470	12090	12067.19	21.42	0	5410	12996	12542	12186	11732	11376	12365	11555	69	3620	100	8940	10	1	66423965	8011	12.46	1.96	12	0.12	968.00	6165.00	14170	20230809	-14.89	8380	20230103	43.91	14170	-14.89	20230809	8380	43.91	20230103	14170	-14.89	20230809	8380	43.91	20230103	4.06	N	192650	100	69 억		14229158	N	N	4	N	00	N
9	20230831	091222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12120	30	2	0.25	287301160	23746	2.19	12100	12190	12030	15710	8470	12090	12098.93	21.42	0	-2354	12996	12542	12186	11732	11376	12365	11555	69	3620	100	8940	10	1	66423965	8051	12.52	1.97	12	0.04	968.00	6165.00	14170	20230809	-14.47	8380	20230103	44.63	14170	-14.47	20230809	8380	44.63	20230103	14170	-14.47	20230809	8380	44.63	20230103	4.06	N	192650	100	69 억		14229158	N	N	4	N	00	N
10	20230830	160930	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12090	50	2	0.42	13151335130	1081360	130.80	12150	12640	11830	15650	8430	12040	12161.85	21.59	0	-76112	12866	12452	11836	11422	10806	12660	11630	69	3610	100	8900	10	1	66413587	8029	12.49	1.96	12	1.63	968.00	6165.00	14170	20230809	-14.68	8380	20230103	44.27	14170	-14.68	20230809	8380	44.27	20230103	14170	-14.68	20230809	8380	44.27	20230103	4.17	N	192650	100	69 억		14338731	N	N	4	N	00	N
11	20230830	151128	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12120	80	2	0.66	13002649750	1069072	129.32	12150	12640	11830	15650	8430	12040	12162.56	21.59	0	-77077	12866	12452	11836	11422	10806	12660	11630	69	3610	100	8900	10	1	66413587	8049	12.52	1.97	12	1.61	968.00	6165.00	14170	20230809	-14.47	8380	20230103	44.63	14170	-14.47	20230809	8380	44.63	20230103	14170	-14.47	20230809	8380	44.63	20230103	4.17	N	192650	100	69 억		14338731	N	N	20	N	00	N
12	20230830	141218	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12210	170	2	1.41	11596345300	953045	115.28	12150	12640	11830	15650	8430	12040	12167.68	21.59	0	-85297	12866	12452	11836	11422	10806	12660	11630	69	3610	100	8900	10	1	66413587	8109	12.61	1.98	12	1.44	968.00	6165.00	14170	20230809	-13.83	8380	20230103	45.70	14170	-13.83	20230809	8380	45.70	20230103	14170	-13.83	20230809	8380	45.70	20230103	4.17	N	192650	100	69 억		14338731	N	N	20	N	00	N
13	20230830	131208	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11850	-190	5	-1.58	10254042690	841832	101.83	12150	12640	11840	15650	8430	12040	12180.63	21.59	0	-109320	12866	12452	11836	11422	10806	12660	11630	69	3610	100	8900	10	1	66413587	7870	12.24	1.92	12	1.27	968.00	6165.00	14170	20230809	-16.37	8380	20230103	41.41	14170	-16.37	20230809	8380	41.41	20230103	14170	-16.37	20230809	8380	41.41	20230103	4.17	N	192650	100	69 억		14338731	N	N	20	N	00	N
14	20230830	121222	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11920	-120	5	-1.00	9669559260	792623	95.88	12150	12640	11840	15650	8430	12040	12199.44	21.59	0	-97902	12866	12452	11836	11422	10806	12660	11630	69	3610	100	8900	10	1	66413587	7916	12.31	1.93	12	1.19	968.00	6165.00	14170	20230809	-15.88	8380	20230103	42.24	14170	-15.88	20230809	8380	42.24	20230103	14170	-15.88	20230809	8380	42.24	20230103	4.17	N	192650	100	69 억		14338731	N	N	20	N	00	N
15	20230830	111721	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11850	-190	5	-1.58	9077450590	742858	89.86	12150	12640	11840	15650	8430	12040	12219.63	21.59	0	-79543	12866	12452	11836	11422	10806	12660	11630	69	3610	100	8900	10	1	66413587	7870	12.24	1.92	12	1.12	968.00	6165.00	14170	20230809	-16.37	8380	20230103	41.41	14170	-16.37	20230809	8380	41.41	20230103	14170	-16.37	20230809	8380	41.41	20230103	4.17	N	192650	100	69 억		14338731	N	N	20	N	00	N
16	20230830	101259	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11990	-50	5	-0.42	7142440060	580302	70.19	12150	12640	11950	15650	8430	12040	12308.14	21.59	0	-32723	12866	12452	11836	11422	10806	12660	11630	69	3610	100	8900	10	1	66413587	7963	12.39	1.94	12	0.87	968.00	6165.00	14170	20230809	-15.38	8380	20230103	43.08	14170	-15.38	20230809	8380	43.08	20230103	14170	-15.38	20230809	8380	43.08	20230103	4.17	N	192650	100	69 억		14338731	N	N	20	N	00	N
17	20230830	091156	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12270	230	2	1.91	1526783970	124353	15.04	12150	12390	12110	15650	8430	12040	12277.82	21.59	0	-9979	12866	12452	11836	11422	10806	12660	11630	69	3610	100	8900	10	1	66413587	8149	12.68	1.99	12	0.19	968.00	6165.00	14170	20230809	-13.41	8380	20230103	46.42	14170	-13.41	20230809	8380	46.42	20230103	14170	-13.41	20230809	8380	46.42	20230103	4.17	N	192650	100	69 억		14338731	N	N	20	N	00	N
18	20230829	160925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12040	810	2	7.21	9750702760	822280	500.62	11230	12250	11220	14590	7870	11230	11858.03	21.52	0	63000	11670	11450	11290	11070	10910	11560	11180	69	3360	100	8310	10	1	66413587	7996	12.44	1.95	12	1.24	968.00	6165.00	14170	20230809	-15.03	8380	20230103	43.68	14170	-15.03	20230809	8380	43.68	20230103	14170	-15.03	20230809	8380	43.68	20230103	4.15	N	192650	100	69 억		14291270	N	N	20	N	00	N
19	20230829	151139	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12140	910	2	8.10	9375783370	791204	481.70	11230	12250	11220	14590	7870	11230	11850.05	21.52	0	61831	11670	11450	11290	11070	10910	11560	11180	69	3360	100	8310	10	1	66413587	8063	12.54	1.97	12	1.19	968.00	6165.00	14170	20230809	-14.33	8380	20230103	44.87	14170	-14.33	20230809	8380	44.87	20230103	14170	-14.33	20230809	8380	44.87	20230103	4.15	N	192650	100	69 억		14291270	N	N	0	N	00	N
20	20230829	141300	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11730	500	2	4.45	4833162560	414453	252.33	11230	11890	11220	14590	7870	11230	11661.59	21.52	0	38351	11670	11450	11290	11070	10910	11560	11180	69	3360	100	8310	10	1	66413587	7790	12.12	1.90	12	0.62	968.00	6165.00	14170	20230809	-17.22	8380	20230103	39.98	14170	-17.22	20230809	8380	39.98	20230103	14170	-17.22	20230809	8380	39.98	20230103	4.15	N	192650	100	69 억		14291270	N	N	0	N	00	N
21	20230829	131205	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11730	500	2	4.45	4374376710	375244	228.45	11230	11890	11220	14590	7870	11230	11657.47	21.52	0	35674	11670	11450	11290	11070	10910	11560	11180	69	3360	100	8310	10	1	66413587	7790	12.12	1.90	12	0.57	968.00	6165.00	14170	20230809	-17.22	8380	20230103	39.98	14170	-17.22	20230809	8380	39.98	20230103	14170	-17.22	20230809	8380	39.98	20230103	4.15	N	192650	100	69 억		14291270	N	N	0	N	00	N
22	20230829	121251	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11780	550	2	4.90	3828128390	328773	200.16	11230	11890	11220	14590	7870	11230	11643.73	21.52	0	29298	11670	11450	11290	11070	10910	11560	11180	69	3360	100	8310	10	1	66413587	7824	12.17	1.91	12	0.50	968.00	6165.00	14170	20230809	-16.87	8380	20230103	40.57	14170	-16.87	20230809	8380	40.57	20230103	14170	-16.87	20230809	8380	40.57	20230103	4.15	N	192650	100	69 억		14291270	N	N	0	N	00	N
23	20230829	111930	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11840	610	2	5.43	3099335450	267099	162.61	11230	11850	11220	14590	7870	11230	11603.75	21.52	0	26567	11670	11450	11290	11070	10910	11560	11180	69	3360	100	8310	10	1	66413587	7863	12.23	1.92	12	0.40	968.00	6165.00	14170	20230809	-16.44	8380	20230103	41.29	14170	-16.44	20230809	8380	41.29	20230103	14170	-16.44	20230809	8380	41.29	20230103	4.15	N	192650	100	69 억		14291270	N	N	0	N	00	N
24	20230829	101351	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11580	350	2	3.12	1729023290	150140	91.41	11230	11710	11220	14590	7870	11230	11516.15	21.52	0	21139	11670	11450	11290	11070	10910	11560	11180	69	3360	100	8310	10	1	66413587	7691	11.96	1.88	12	0.23	968.00	6165.00	14170	20230809	-18.28	8380	20230103	38.19	14170	-18.28	20230809	8380	38.19	20230103	14170	-18.28	20230809	8380	38.19	20230103	4.15	N	192650	100	69 억		14291270	N	N	0	N	00	N
25	20230829	090910	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11240	10	2	0.09	83054620	7361	4.48	11230	11340	11230	14590	7870	11230	11283.35	21.52	0	-1646	11670	11450	11290	11070	10910	11560	11180	69	3360	100	8310	10	1	66413587	7465	11.61	1.82	12	0.01	968.00	6165.00	14170	20230809	-20.68	8380	20230103	34.13	14170	-20.68	20230809	8380	34.13	20230103	14170	-20.68	20230809	8380	34.13	20230103	4.15	N	192650	100	69 억		14291270	N	N	0	N	00	N
26	20230828	160858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11230	170	2	1.54	1833976740	162832	86.02	11130	11510	11130	14370	7750	11060	11263.04	21.49	0	17825	11393	11226	11093	10926	10793	11160	10860	69	3310	100	8180	10	1	66413587	7458	11.60	1.82	12	0.25	968.00	6165.00	14170	20230809	-20.75	8380	20230103	34.01	14170	-20.75	20230809	8380	34.01	20230103	14170	-20.75	20230809	8380	34.01	20230103	4.18	N	192650	100	69 억		14273701	N	N	0	N	00	N
27	20230828	150908	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11260	200	2	1.81	1744705260	154869	81.81	11130	11510	11130	14370	7750	11060	11265.68	21.49	0	14628	11393	11226	11093	10926	10793	11160	10860	69	3310	100	8180	10	1	66413587	7478	11.63	1.83	12	0.23	968.00	6165.00	14170	20230809	-20.54	8380	20230103	34.37	14170	-20.54	20230809	8380	34.37	20230103	14170	-20.54	20230809	8380	34.37	20230103	4.18	N	192650	100	69 억		14273701	N	N	0	N	00	N
28	20230828	140909	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11230	170	2	1.54	1512373760	134144	70.86	11130	11510	11130	14370	7750	11060	11274.26	21.49	0	10062	11393	11226	11093	10926	10793	11160	10860	69	3310	100	8180	10	1	66413587	7458	11.60	1.82	12	0.20	968.00	6165.00	14170	20230809	-20.75	8380	20230103	34.01	14170	-20.75	20230809	8380	34.01	20230103	14170	-20.75	20230809	8380	34.01	20230103	4.18	N	192650	100	69 억		14273701	N	N	0	N	00	N
29	20230828	130917	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11220	160	2	1.45	1302305370	115430	60.98	11130	11510	11130	14370	7750	11060	11282.21	21.49	0	7820	11393	11226	11093	10926	10793	11160	10860	69	3310	100	8180	10	1	66413587	7452	11.59	1.82	12	0.17	968.00	6165.00	14170	20230809	-20.82	8380	20230103	33.89	14170	-20.82	20230809	8380	33.89	20230103	14170	-20.82	20230809	8380	33.89	20230103	4.18	N	192650	100	69 억		14273701	N	N	0	N	00	N
30	20230828	120909	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11280	220	2	1.99	1144387010	101385	53.56	11130	11510	11130	14370	7750	11060	11287.54	21.49	0	5063	11393	11226	11093	10926	10793	11160	10860	69	3310	100	8180	10	1	66413587	7491	11.65	1.83	12	0.15	968.00	6165.00	14170	20230809	-20.40	8380	20230103	34.61	14170	-20.40	20230809	8380	34.61	20230103	14170	-20.40	20230809	8380	34.61	20230103	4.18	N	192650	100	69 억		14273701	N	N	0	N	00	N
31	20230828	110905	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11280	220	2	1.99	916346320	81086	42.83	11130	11510	11130	14370	7750	11060	11300.92	21.49	0	391	11393	11226	11093	10926	10793	11160	10860	69	3310	100	8180	10	1	66413587	7491	11.65	1.83	12	0.12	968.00	6165.00	14170	20230809	-20.40	8380	20230103	34.61	14170	-20.40	20230809	8380	34.61	20230103	14170	-20.40	20230809	8380	34.61	20230103	4.18	N	192650	100	69 억		14273701	N	N	0	N	00	N
32	20230828	100855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11220	160	2	1.45	736925130	65158	34.42	11130	11510	11130	14370	7750	11060	11309.82	21.49	0	-1265	11393	11226	11093	10926	10793	11160	10860	69	3310	100	8180	10	1	66413587	7452	11.59	1.82	12	0.10	968.00	6165.00	14170	20230809	-20.82	8380	20230103	33.89	14170	-20.82	20230809	8380	33.89	20230103	14170	-20.82	20230809	8380	33.89	20230103	4.18	N	192650	100	69 억		14273701	N	N	0	N	00	N
33	20230828	090908	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11360	300	2	2.71	408992930	36101	19.07	11130	11510	11130	14370	7750	11060	11329.13	21.49	0	-3837	11393	11226	11093	10926	10793	11160	10860	69	3310	100	8180	10	1	66413587	7545	11.74	1.84	12	0.05	968.00	6165.00	14170	20230809	-19.83	8380	20230103	35.56	14170	-19.83	20230809	8380	35.56	20230103	14170	-19.83	20230809	8380	35.56	20230103	4.18	N	192650	100	69 억		14273701	N	N	0	N	00	N
34	20230825	160902	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11060	-250	5	-2.21	2082889920	188055	69.98	11190	11260	10960	14700	7920	11310	11075.96	21.52	0	-26724	11730	11520	11340	11130	10950	11625	11235	69	3390	100	8360	10	1	66413587	7345	11.43	1.79	12	0.28	968.00	6165.00	14170	20230809	-21.95	8380	20230103	31.98	14170	-21.95	20230809	8380	31.98	20230103	14170	-21.95	20230809	8380	31.98	20230103	4.22	N	192650	100	69 억		14293310	N	N	230	N	00	N
35	20230825	150908	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11040	-270	5	-2.39	1945776580	175637	65.36	11190	11260	10960	14700	7920	11310	11078.40	21.52	0	-29095	11730	11520	11340	11130	10950	11625	11235	69	3390	100	8360	10	1	66413587	7332	11.40	1.79	12	0.26	968.00	6165.00	14170	20230809	-22.09	8380	20230103	31.74	14170	-22.09	20230809	8380	31.74	20230103	14170	-22.09	20230809	8380	31.74	20230103	4.22	N	192650	100	69 억		14293310	N	N	230	N	00	N
36	20230825	140906	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11130	-180	5	-1.59	1654563080	149434	55.61	11190	11260	10960	14700	7920	11310	11072.20	21.52	0	-22434	11730	11520	11340	11130	10950	11625	11235	69	3390	100	8360	10	1	66413587	7392	11.50	1.81	12	0.23	968.00	6165.00	14170	20230809	-21.45	8380	20230103	32.82	14170	-21.45	20230809	8380	32.82	20230103	14170	-21.45	20230809	8380	32.82	20230103	4.22	N	192650	100	69 억		14293310	N	N	230	N	00	N
37	20230825	130901	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11110	-200	5	-1.77	1344230850	121643	45.26	11190	11200	10960	14700	7920	11310	11050.62	21.52	0	-14928	11730	11520	11340	11130	10950	11625	11235	69	3390	100	8360	10	1	66413587	7379	11.48	1.80	12	0.18	968.00	6165.00	14170	20230809	-21.59	8380	20230103	32.58	14170	-21.59	20230809	8380	32.58	20230103	14170	-21.59	20230809	8380	32.58	20230103	4.22	N	192650	100	69 억		14293310	N	N	230	N	00	N
38	20230825	120901	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	10980	-330	5	-2.92	1154137130	104325	38.82	11190	11200	10980	14700	7920	11310	11062.90	21.52	0	-9882	11730	11520	11340	11130	10950	11625	11235	69	3390	100	8360	10	1	66413587	7292	11.34	1.78	12	0.16	968.00	6165.00	14170	20230809	-22.51	8380	20230103	31.03	14170	-22.51	20230809	8380	31.03	20230103	14170	-22.51	20230809	8380	31.03	20230103	4.22	N	192650	100	69 억		14293310	N	N	230	N	00	N
39	20230825	110903	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11060	-250	5	-2.21	841142590	75897	28.24	11190	11200	11000	14700	7920	11310	11082.68	21.52	0	-139	11730	11520	11340	11130	10950	11625	11235	69	3390	100	8360	10	1	66413587	7345	11.43	1.79	12	0.11	968.00	6165.00	14170	20230809	-21.95	8380	20230103	31.98	14170	-21.95	20230809	8380	31.98	20230103	14170	-21.95	20230809	8380	31.98	20230103	4.22	N	192650	100	69 억		14293310	N	N	230	N	00	N
40	20230825	100907	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11060	-250	5	-2.21	557369870	50212	18.68	11190	11200	11020	14700	7920	11310	11100.32	21.52	0	4676	11730	11520	11340	11130	10950	11625	11235	69	3390	100	8360	10	1	66413587	7345	11.43	1.79	12	0.08	968.00	6165.00	14170	20230809	-21.95	8380	20230103	31.98	14170	-21.95	20230809	8380	31.98	20230103	14170	-21.95	20230809	8380	31.98	20230103	4.22	N	192650	100	69 억		14293310	N	N	230	N	00	N
41	20230825	090901	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11170	-140	5	-1.24	100034170	8979	3.34	11190	11200	11060	14700	7920	11310	11140.87	21.52	0	1010	11730	11520	11340	11130	10950	11625	11235	69	3390	100	8360	10	1	66413587	7418	11.54	1.81	12	0.01	968.00	6165.00	14170	20230809	-21.17	8380	20230103	33.29	14170	-21.17	20230809	8380	33.29	20230103	14170	-21.17	20230809	8380	33.29	20230103	4.22	N	192650	100	69 억		14293310	N	N	230	N	00	N
42	20230824	160855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11310	260	2	2.35	3036483910	266736	89.24	11160	11550	11160	14360	7740	11050	11383.93	21.51	0	-3016	11610	11330	11140	10860	10670	11470	11000	69	3310	100	8170	10	1	66413587	7511	11.68	1.83	12	0.40	968.00	6165.00	14170	20230809	-20.18	8380	20230103	34.96	14170	-20.18	20230809	8380	34.96	20230103	14170	-20.18	20230809	8380	34.96	20230103	4.19	N	192650	100	69 억		14286685	N	N	230	N	00	N
43	20230824	150854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11320	270	2	2.44	2930565600	257371	86.11	11160	11550	11160	14360	7740	11050	11386.57	21.51	0	-2839	11610	11330	11140	10860	10670	11470	11000	69	3310	100	8170	10	1	66413587	7518	11.69	1.84	12	0.39	968.00	6165.00	14170	20230809	-20.11	8380	20230103	35.08	14170	-20.11	20230809	8380	35.08	20230103	14170	-20.11	20230809	8380	35.08	20230103	4.19	N	192650	100	69 억		14286685	N	N	16	N	00	N
44	20230824	140855	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11340	290	2	2.62	2815534710	247216	82.71	11160	11550	11160	14360	7740	11050	11388.99	21.51	0	-957	11610	11330	11140	10860	10670	11470	11000	69	3310	100	8170	10	1	66413587	7531	11.71	1.84	12	0.37	968.00	6165.00	14170	20230809	-19.97	8380	20230103	35.32	14170	-19.97	20230809	8380	35.32	20230103	14170	-19.97	20230809	8380	35.32	20230103	4.19	N	192650	100	69 억		14286685	N	N	16	N	00	N
45	20230824	130859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11360	310	2	2.81	2552521110	223980	74.94	11160	11550	11160	14360	7740	11050	11396.23	21.51	0	2198	11610	11330	11140	10860	10670	11470	11000	69	3310	100	8170	10	1	66413587	7545	11.74	1.84	12	0.34	968.00	6165.00	14170	20230809	-19.83	8380	20230103	35.56	14170	-19.83	20230809	8380	35.56	20230103	14170	-19.83	20230809	8380	35.56	20230103	4.19	N	192650	100	69 억		14286685	N	N	16	N	00	N
46	20230824	120902	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11320	270	2	2.44	2421968460	212461	71.08	11160	11550	11160	14360	7740	11050	11399.62	21.51	0	6120	11610	11330	11140	10860	10670	11470	11000	69	3310	100	8170	10	1	66413587	7518	11.69	1.84	12	0.32	968.00	6165.00	14170	20230809	-20.11	8380	20230103	35.08	14170	-20.11	20230809	8380	35.08	20230103	14170	-20.11	20230809	8380	35.08	20230103	4.19	N	192650	100	69 억		14286685	N	N	16	N	00	N
47	20230824	110858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11410	360	2	3.26	2134668230	187235	62.64	11160	11550	11160	14360	7740	11050	11401.05	21.51	0	14279	11610	11330	11140	10860	10670	11470	11000	69	3310	100	8170	10	1	66413587	7578	11.79	1.85	12	0.28	968.00	6165.00	14170	20230809	-19.48	8380	20230103	36.16	14170	-19.48	20230809	8380	36.16	20230103	14170	-19.48	20230809	8380	36.16	20230103	4.19	N	192650	100	69 억		14286685	N	N	16	N	00	N
48	20230824	100853	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11440	390	2	3.53	1587343390	139247	46.59	11160	11550	11160	14360	7740	11050	11399.53	21.51	0	23037	11610	11330	11140	10860	10670	11470	11000	69	3310	100	8170	10	1	66413587	7598	11.82	1.86	12	0.21	968.00	6165.00	14170	20230809	-19.27	8380	20230103	36.52	14170	-19.27	20230809	8380	36.52	20230103	14170	-19.27	20230809	8380	36.52	20230103	4.19	N	192650	100	69 억		14286685	N	N	16	N	00	N
49	20230824	090857	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11300	250	2	2.26	301416440	26714	8.94	11160	11390	11160	14360	7740	11050	11283.25	21.51	0	4874	11610	11330	11140	10860	10670	11470	11000	69	3310	100	8170	10	1	66413587	7505	11.67	1.83	12	0.04	968.00	6165.00	14170	20230809	-20.25	8380	20230103	34.84	14170	-20.25	20230809	8380	34.84	20230103	14170	-20.25	20230809	8380	34.84	20230103	4.19	N	192650	100	69 억		14286685	N	N	16	N	00	N
50	20230823	160853	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11050	0	3	0.00	3319342160	297539	168.36	10970	11420	10950	14360	7740	11050	11156.11	21.54	0	-30463	11390	11220	11130	10960	10870	11175	10915	69	3310	100	8170	10	1	66413587	7339	11.42	1.79	12	0.45	968.00	6165.00	14170	20230809	-22.02	8380	20230103	31.86	14170	-22.02	20230809	8380	31.86	20230103	14170	-22.02	20230809	8380	31.86	20230103	4.22	N	192650	100	69 억		14303929	N	N	16	N	00	N
51	20230823	150851	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11050	0	3	0.00	3186105060	285486	161.54	10970	11420	10950	14360	7740	11050	11160.28	21.54	0	-30119	11390	11220	11130	10960	10870	11175	10915	69	3310	100	8170	10	1	66413587	7339	11.42	1.79	12	0.43	968.00	6165.00	14170	20230809	-22.02	8380	20230103	31.86	14170	-22.02	20230809	8380	31.86	20230103	14170	-22.02	20230809	8380	31.86	20230103	4.22	N	192650	100	69 억		14303929	N	N	22	N	00	N
52	20230823	140900	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11120	70	2	0.63	2696304140	241279	136.53	10970	11420	10950	14360	7740	11050	11175.05	21.54	0	-28228	11390	11220	11130	10960	10870	11175	10915	69	3310	100	8170	10	1	66413587	7385	11.49	1.80	12	0.36	968.00	6165.00	14170	20230809	-21.52	8380	20230103	32.70	14170	-21.52	20230809	8380	32.70	20230103	14170	-21.52	20230809	8380	32.70	20230103	4.22	N	192650	100	69 억		14303929	N	N	22	N	00	N
53	20230823	130851	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11110	60	2	0.54	2385209800	213355	120.73	10970	11420	10950	14360	7740	11050	11179.54	21.54	0	-25124	11390	11220	11130	10960	10870	11175	10915	69	3310	100	8170	10	1	66413587	7379	11.48	1.80	12	0.32	968.00	6165.00	14170	20230809	-21.59	8380	20230103	32.58	14170	-21.59	20230809	8380	32.58	20230103	14170	-21.59	20230809	8380	32.58	20230103	4.22	N	192650	100	69 억		14303929	N	N	22	N	00	N
54	20230823	120858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11140	90	2	0.81	2180789620	194986	110.33	10970	11420	10950	14360	7740	11050	11184.34	21.54	0	-17710	11390	11220	11130	10960	10870	11175	10915	69	3310	100	8170	10	1	66413587	7398	11.51	1.81	12	0.29	968.00	6165.00	14170	20230809	-21.38	8380	20230103	32.94	14170	-21.38	20230809	8380	32.94	20230103	14170	-21.38	20230809	8380	32.94	20230103	4.22	N	192650	100	69 억		14303929	N	N	22	N	00	N
55	20230823	110852	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11120	70	2	0.63	2050743130	183298	103.72	10970	11420	10950	14360	7740	11050	11188.03	21.54	0	-19390	11390	11220	11130	10960	10870	11175	10915	69	3310	100	8170	10	1	66413587	7385	11.49	1.80	12	0.28	968.00	6165.00	14170	20230809	-21.52	8380	20230103	32.70	14170	-21.52	20230809	8380	32.70	20230103	14170	-21.52	20230809	8380	32.70	20230103	4.22	N	192650	100	69 억		14303929	N	N	22	N	00	N
56	20230823	100853	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11150	100	2	0.90	1524771070	136152	77.04	10970	11420	10950	14360	7740	11050	11199.04	21.54	0	-8171	11390	11220	11130	10960	10870	11175	10915	69	3310	100	8170	10	1	66413587	7405	11.52	1.81	12	0.21	968.00	6165.00	14170	20230809	-21.31	8380	20230103	33.05	14170	-21.31	20230809	8380	33.05	20230103	14170	-21.31	20230809	8380	33.05	20230103	4.22	N	192650	100	69 억		14303929	N	N	22	N	00	N
57	20230823	090900	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11000	-50	5	-0.45	112315710	10232	5.79	10970	11020	10950	14360	7740	11050	10976.91	21.54	0	1025	11390	11220	11130	10960	10870	11175	10915	69	3310	100	8170	10	1	66413587	7305	11.36	1.78	12	0.02	968.00	6165.00	14170	20230809	-22.37	8380	20230103	31.26	14170	-22.37	20230809	8380	31.26	20230103	14170	-22.37	20230809	8380	31.26	20230103	4.22	N	192650	100	69 억		14303929	N	N	22	N	00	N
58	20230822	160847	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11050	-130	5	-1.16	1949779920	175726	63.35	11300	11300	11040	14530	7830	11180	11095.82	21.56	0	-14705	11520	11350	11210	11040	10900	11280	10970	69	3350	100	8270	10	1	66413587	7339	11.42	1.79	12	0.26	968.00	6165.00	14170	20230809	-22.02	8380	20230103	31.86	14170	-22.02	20230809	8380	31.86	20230103	14170	-22.02	20230809	8380	31.86	20230103	4.32	N	192650	100	69 억		14317227	N	N	22	N	00	N
59	20230822	150849	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11080	-100	5	-0.89	1809988490	163084	58.79	11300	11300	11040	14530	7830	11180	11098.50	21.56	0	-14846	11520	11350	11210	11040	10900	11280	10970	69	3350	100	8270	10	1	66413587	7359	11.45	1.80	12	0.25	968.00	6165.00	14170	20230809	-21.81	8380	20230103	32.22	14170	-21.81	20230809	8380	32.22	20230103	14170	-21.81	20230809	8380	32.22	20230103	4.32	N	192650	100	69 억		14317227	N	N	21	N	00	N
60	20230822	140850	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11080	-100	5	-0.89	1619936960	145955	52.61	11300	11300	11040	14530	7830	11180	11098.88	21.56	0	-9025	11520	11350	11210	11040	10900	11280	10970	69	3350	100	8270	10	1	66413587	7359	11.45	1.80	12	0.22	968.00	6165.00	14170	20230809	-21.81	8380	20230103	32.22	14170	-21.81	20230809	8380	32.22	20230103	14170	-21.81	20230809	8380	32.22	20230103	4.32	N	192650	100	69 억		14317227	N	N	21	N	00	N
61	20230822	130847	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11100	-80	5	-0.72	1273359650	114745	41.36	11300	11300	11040	14530	7830	11180	11097.30	21.56	0	-18761	11520	11350	11210	11040	10900	11280	10970	69	3350	100	8270	10	1	66413587	7372	11.47	1.80	12	0.17	968.00	6165.00	14170	20230809	-21.67	8380	20230103	32.46	14170	-21.67	20230809	8380	32.46	20230103	14170	-21.67	20230809	8380	32.46	20230103	4.32	N	192650	100	69 억		14317227	N	N	21	N	00	N
62	20230822	120835	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11070	-110	5	-0.98	1011991690	91125	32.85	11300	11300	11040	14530	7830	11180	11105.53	21.56	0	-12855	11520	11350	11210	11040	10900	11280	10970	69	3350	100	8270	10	1	66413587	7352	11.44	1.80	12	0.14	968.00	6165.00	14170	20230809	-21.88	8380	20230103	32.10	14170	-21.88	20230809	8380	32.10	20230103	14170	-21.88	20230809	8380	32.10	20230103	4.32	N	192650	100	69 억		14317227	N	N	21	N	00	N
63	20230822	110847	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11050	-130	5	-1.16	921439210	82943	29.90	11300	11300	11040	14530	7830	11180	11109.31	21.56	0	-13622	11520	11350	11210	11040	10900	11280	10970	69	3350	100	8270	10	1	66413587	7339	11.42	1.79	12	0.12	968.00	6165.00	14170	20230809	-22.02	8380	20230103	31.86	14170	-22.02	20230809	8380	31.86	20230103	14170	-22.02	20230809	8380	31.86	20230103	4.32	N	192650	100	69 억		14317227	N	N	21	N	00	N
64	20230822	100844	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11080	-100	5	-0.89	681761280	61295	22.10	11300	11300	11060	14530	7830	11180	11122.62	21.56	0	-9394	11520	11350	11210	11040	10900	11280	10970	69	3350	100	8270	10	1	66413587	7359	11.45	1.80	12	0.09	968.00	6165.00	14170	20230809	-21.81	8380	20230103	32.22	14170	-21.81	20230809	8380	32.22	20230103	14170	-21.81	20230809	8380	32.22	20230103	4.32	N	192650	100	69 억		14317227	N	N	21	N	00	N
65	20230822	090845	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11120	-60	5	-0.54	134147510	11985	4.32	11300	11300	11090	14530	7830	11180	11192.95	21.56	0	-1800	11520	11350	11210	11040	10900	11280	10970	69	3350	100	8270	10	1	66413587	7385	11.49	1.80	12	0.02	968.00	6165.00	14170	20230809	-21.52	8380	20230103	32.70	14170	-21.52	20230809	8380	32.70	20230103	14170	-21.52	20230809	8380	32.70	20230103	4.32	N	192650	100	69 억		14317227	N	N	21	N	00	N
66	20230821	160841	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11180	30	2	0.27	3077294030	275000	46.96	11300	11380	11070	14490	7810	11150	11190.18	21.58	0	-16717	11456	11302	11106	10952	10756	11205	10855	69	3340	100	8250	10	1	66413587	7425	11.55	1.81	12	0.41	968.00	6165.00	14170	20230809	-21.10	8380	20230103	33.41	14170	-21.10	20230809	8380	33.41	20230103	14170	-21.10	20230809	8380	33.41	20230103	4.27	N	192650	100	69 억		14330628	N	N	21	N	00	N
67	20230821	150848	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11130	-20	5	-0.18	2926034970	261433	44.64	11300	11380	11070	14490	7810	11150	11192.30	21.58	0	-15996	11456	11302	11106	10952	10756	11205	10855	69	3340	100	8250	10	1	66413587	7392	11.50	1.81	12	0.39	968.00	6165.00	14170	20230809	-21.45	8380	20230103	32.82	14170	-21.45	20230809	8380	32.82	20230103	14170	-21.45	20230809	8380	32.82	20230103	4.27	N	192650	100	69 억		14330628	N	N	125	N	00	N
68	20230821	140845	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11310	160	2	1.43	2268650500	202785	34.63	11300	11380	11070	14490	7810	11150	11187.47	21.58	0	-5180	11456	11302	11106	10952	10756	11205	10855	69	3340	100	8250	10	1	66413587	7511	11.68	1.83	12	0.31	968.00	6165.00	14170	20230809	-20.18	8380	20230103	34.96	14170	-20.18	20230809	8380	34.96	20230103	14170	-20.18	20230809	8380	34.96	20230103	4.27	N	192650	100	69 억		14330628	N	N	125	N	00	N
69	20230821	130854	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11160	10	2	0.09	1696444240	152058	25.96	11300	11350	11070	14490	7810	11150	11156.56	21.58	0	-9542	11456	11302	11106	10952	10756	11205	10855	69	3340	100	8250	10	1	66413587	7412	11.53	1.81	12	0.23	968.00	6165.00	14170	20230809	-21.24	8380	20230103	33.17	14170	-21.24	20230809	8380	33.17	20230103	14170	-21.24	20230809	8380	33.17	20230103	4.27	N	192650	100	69 억		14330628	N	N	125	N	00	N
70	20230821	120850	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11160	10	2	0.09	1513814460	135713	23.17	11300	11350	11070	14490	7810	11150	11154.53	21.58	0	-10536	11456	11302	11106	10952	10756	11205	10855	69	3340	100	8250	10	1	66413587	7412	11.53	1.81	12	0.20	968.00	6165.00	14170	20230809	-21.24	8380	20230103	33.17	14170	-21.24	20230809	8380	33.17	20230103	14170	-21.24	20230809	8380	33.17	20230103	4.27	N	192650	100	69 억		14330628	N	N	125	N	00	N
71	20230821	110844	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11120	-30	5	-0.27	1140590270	102109	17.44	11300	11350	11070	14490	7810	11150	11170.32	21.58	0	-8529	11456	11302	11106	10952	10756	11205	10855	69	3340	100	8250	10	1	66413587	7385	11.49	1.80	12	0.15	968.00	6165.00	14170	20230809	-21.52	8380	20230103	32.70	14170	-21.52	20230809	8380	32.70	20230103	14170	-21.52	20230809	8380	32.70	20230103	4.27	N	192650	100	69 억		14330628	N	N	125	N	00	N
72	20230821	100843	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11170	20	2	0.18	915656590	81888	13.98	11300	11350	11070	14490	7810	11150	11181.82	21.58	0	-12606	11456	11302	11106	10952	10756	11205	10855	69	3340	100	8250	10	1	66413587	7418	11.54	1.81	12	0.12	968.00	6165.00	14170	20230809	-21.17	8380	20230103	33.29	14170	-21.17	20230809	8380	33.29	20230103	14170	-21.17	20230809	8380	33.29	20230103	4.27	N	192650	100	69 억		14330628	N	N	125	N	00	N
73	20230821	090850	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11260	110	2	0.99	227562500	20150	3.44	11300	11350	11230	14490	7810	11150	11293.50	21.58	0	-1488	11456	11302	11106	10952	10756	11205	10855	69	3340	100	8250	10	1	66413587	7478	11.63	1.83	12	0.03	968.00	6165.00	14170	20230809	-20.54	8380	20230103	34.37	14170	-20.54	20230809	8380	34.37	20230103	14170	-20.54	20230809	8380	34.37	20230103	4.27	N	192650	100	69 억		14330628	N	N	125	N	00	N
74	20230818	160844	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11150	-210	5	-1.85	6442749580	582645	113.66	11250	11260	10910	14760	7960	11360	11057.60	21.47	0	58825	11760	11560	11390	11190	11020	11475	11105	69	3400	100	8400	10	1	66413587	7405	11.52	1.81	12	0.88	968.00	6165.00	14170	20230809	-21.31	8380	20230103	33.05	14170	-21.31	20230809	8380	33.05	20230103	14170	-21.31	20230809	8380	33.05	20230103	4.06	N	192650	100	69 억		14257873	N	N	125	N	00	N
75	20230818	150835	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11080	-280	5	-2.46	6080549090	550046	107.30	11250	11260	10910	14760	7960	11360	11054.61	21.47	0	71914	11760	11560	11390	11190	11020	11475	11105	69	3400	100	8400	10	1	66413587	7359	11.45	1.80	12	0.83	968.00	6165.00	14170	20230809	-21.81	8380	20230103	32.22	14170	-21.81	20230809	8380	32.22	20230103	14170	-21.81	20230809	8380	32.22	20230103	4.06	N	192650	100	69 억		14257873	N	N	1623	N	00	N
76	20230818	140842	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11060	-300	5	-2.64	4937806190	446710	87.14	11250	11260	10910	14760	7960	11360	11053.71	21.47	0	79293	11760	11560	11390	11190	11020	11475	11105	69	3400	100	8400	10	1	66413587	7345	11.43	1.79	12	0.67	968.00	6165.00	14170	20230809	-21.95	8380	20230103	31.98	14170	-21.95	20230809	8380	31.98	20230103	14170	-21.95	20230809	8380	31.98	20230103	4.06	N	192650	100	69 억		14257873	N	N	1623	N	00	N
77	20230818	130836	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11080	-280	5	-2.46	4568632480	413341	80.64	11250	11260	10910	14760	7960	11360	11052.93	21.47	0	81116	11760	11560	11390	11190	11020	11475	11105	69	3400	100	8400	10	1	66413587	7359	11.45	1.80	12	0.62	968.00	6165.00	14170	20230809	-21.81	8380	20230103	32.22	14170	-21.81	20230809	8380	32.22	20230103	14170	-21.81	20230809	8380	32.22	20230103	4.06	N	192650	100	69 억		14257873	N	N	1623	N	00	N
78	20230818	120848	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11060	-300	5	-2.64	4140955640	374737	73.10	11250	11260	10910	14760	7960	11360	11050.29	21.47	0	75903	11760	11560	11390	11190	11020	11475	11105	69	3400	100	8400	10	1	66413587	7345	11.43	1.79	12	0.56	968.00	6165.00	14170	20230809	-21.95	8380	20230103	31.98	14170	-21.95	20230809	8380	31.98	20230103	14170	-21.95	20230809	8380	31.98	20230103	4.06	N	192650	100	69 억		14257873	N	N	1623	N	00	N
79	20230818	110839	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11110	-250	5	-2.20	3592484230	325149	63.43	11250	11260	10910	14760	7960	11360	11048.72	21.47	0	74861	11760	11560	11390	11190	11020	11475	11105	69	3400	100	8400	10	1	66413587	7379	11.48	1.80	12	0.49	968.00	6165.00	14170	20230809	-21.59	8380	20230103	32.58	14170	-21.59	20230809	8380	32.58	20230103	14170	-21.59	20230809	8380	32.58	20230103	4.06	N	192650	100	69 억		14257873	N	N	1623	N	00	N
80	20230818	100843	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11120	-240	5	-2.11	2693219990	244219	47.64	11250	11260	10910	14760	7960	11360	11027.88	21.47	0	50955	11760	11560	11390	11190	11020	11475	11105	69	3400	100	8400	10	1	66413587	7385	11.49	1.80	12	0.37	968.00	6165.00	14170	20230809	-21.52	8380	20230103	32.70	14170	-21.52	20230809	8380	32.70	20230103	14170	-21.52	20230809	8380	32.70	20230103	4.06	N	192650	100	69 억		14257873	N	N	1623	N	00	N
81	20230818	090847	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11060	-300	5	-2.64	570593360	51344	10.02	11250	11260	11000	14760	7960	11360	11113.10	21.47	0	-18413	11760	11560	11390	11190	11020	11475	11105	69	3400	100	8400	10	1	66413587	7345	11.43	1.79	12	0.08	968.00	6165.00	14170	20230809	-21.95	8380	20230103	31.98	14170	-21.95	20230809	8380	31.98	20230103	14170	-21.95	20230809	8380	31.98	20230103	4.06	N	192650	100	69 억		14257873	N	N	1623	N	00	N
82	20230817	160843	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11360	30	2	0.26	5718676670	504264	27.61	11420	11590	11220	14720	7940	11330	11340.63	21.56	0	-62366	12723	12026	11633	10936	10543	11830	10740	69	3390	100	8380	10	1	66413587	7545	11.74	1.84	12	0.76	968.00	6165.00	14170	20230809	-19.83	8380	20230103	35.56	14170	-19.83	20230809	8380	35.56	20230103	14170	-19.83	20230809	8380	35.56	20230103	4.07	N	192650	100	69 억		14320332	N	N	1623	N	00	N
83	20230817	150849	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11320	-10	5	-0.09	5264278930	464166	25.42	11420	11590	11220	14720	7940	11330	11341.37	21.56	0	-56055	12723	12026	11633	10936	10543	11830	10740	69	3390	100	8380	10	1	66413587	7518	11.69	1.84	12	0.70	968.00	6165.00	14170	20230809	-20.11	8380	20230103	35.08	14170	-20.11	20230809	8380	35.08	20230103	14170	-20.11	20230809	8380	35.08	20230103	4.07	N	192650	100	69 억		14320332	N	N	222	N	00	N
84	20230817	140840	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11350	20	2	0.18	4228801830	372923	20.42	11420	11590	11220	14720	7940	11330	11339.61	21.56	0	-44666	12723	12026	11633	10936	10543	11830	10740	69	3390	100	8380	10	1	66413587	7538	11.73	1.84	12	0.56	968.00	6165.00	14170	20230809	-19.90	8380	20230103	35.44	14170	-19.90	20230809	8380	35.44	20230103	14170	-19.90	20230809	8380	35.44	20230103	4.07	N	192650	100	69 억		14320332	N	N	222	N	00	N
85	20230817	130838	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11320	-10	5	-0.09	3599758720	317246	17.37	11420	11590	11220	14720	7940	11330	11346.90	21.56	0	-44726	12723	12026	11633	10936	10543	11830	10740	69	3390	100	8380	10	1	66413587	7518	11.69	1.84	12	0.48	968.00	6165.00	14170	20230809	-20.11	8380	20230103	35.08	14170	-20.11	20230809	8380	35.08	20230103	14170	-20.11	20230809	8380	35.08	20230103	4.07	N	192650	100	69 억		14320332	N	N	222	N	00	N
86	20230817	120842	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11330	0	3	0.00	3281707990	289151	15.83	11420	11590	11220	14720	7940	11330	11349.47	21.56	0	-42722	12723	12026	11633	10936	10543	11830	10740	69	3390	100	8380	10	1	66413587	7525	11.70	1.84	12	0.44	968.00	6165.00	14170	20230809	-20.04	8380	20230103	35.20	14170	-20.04	20230809	8380	35.20	20230103	14170	-20.04	20230809	8380	35.20	20230103	4.07	N	192650	100	69 억		14320332	N	N	222	N	00	N
87	20230817	110841	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11330	0	3	0.00	2891249920	254761	13.95	11420	11590	11220	14720	7940	11330	11348.88	21.56	0	-32356	12723	12026	11633	10936	10543	11830	10740	69	3390	100	8380	10	1	66413587	7525	11.70	1.84	12	0.38	968.00	6165.00	14170	20230809	-20.04	8380	20230103	35.20	14170	-20.04	20230809	8380	35.20	20230103	14170	-20.04	20230809	8380	35.20	20230103	4.07	N	192650	100	69 억		14320332	N	N	222	N	00	N
88	20230817	100837	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11430	100	2	0.88	2314665810	203893	11.16	11420	11590	11220	14720	7940	11330	11352.36	21.56	0	-23197	12723	12026	11633	10936	10543	11830	10740	69	3390	100	8380	10	1	66413587	7591	11.81	1.85	12	0.31	968.00	6165.00	14170	20230809	-19.34	8380	20230103	36.40	14170	-19.34	20230809	8380	36.40	20230103	14170	-19.34	20230809	8380	36.40	20230103	4.07	N	192650	100	69 억		14320332	N	N	222	N	00	N
89	20230817	090836	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11390	60	2	0.53	833566420	72960	3.99	11420	11590	11290	14720	7940	11330	11425.09	21.56	0	-8732	12723	12026	11633	10936	10543	11830	10740	69	3390	100	8380	10	1	66413587	7565	11.77	1.85	12	0.11	968.00	6165.00	14170	20230809	-19.62	8380	20230103	35.92	14170	-19.62	20230809	8380	35.92	20230103	14170	-19.62	20230809	8380	35.92	20230103	4.07	N	192650	100	69 억		14320332	N	N	222	N	00	N
90	20230816	160842	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11330	-1330	5	-10.51	19382545910	1663029	457.70	12300	12330	11240	16450	8870	12660	11656.56	21.50	0	46750	13200	12930	12710	12440	12220	12820	12330	69	3790	100	9360	10	1	66413587	7525	11.70	1.84	12	2.50	968.00	6165.00	14170	20230809	-20.04	8380	20230103	35.20	14170	-20.04	20230809	8380	35.20	20230103	14170	-20.04	20230809	8380	35.20	20230103	4.09	N	192650	100	69 억		14279000	N	N	222	N	00	N
91	20230816	150843	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11320	-1340	5	-10.58	18348728760	1571717	432.57	12300	12330	11250	16450	8870	12660	11674.31	21.50	0	15984	13200	12930	12710	12440	12220	12820	12330	69	3790	100	9360	10	1	66413587	7518	11.69	1.84	12	2.37	968.00	6165.00	14170	20230809	-20.11	8380	20230103	35.08	14170	-20.11	20230809	8380	35.08	20230103	14170	-20.11	20230809	8380	35.08	20230103	4.09	N	192650	100	69 억		14279000	N	N	1441	N	00	N
92	20230816	140841	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11420	-1240	5	-9.79	16432224900	1402882	386.10	12300	12330	11360	16450	8870	12660	11713.18	21.50	0	-3012	13200	12930	12710	12440	12220	12820	12330	69	3790	100	9360	10	1	66413587	7584	11.80	1.85	12	2.11	968.00	6165.00	14170	20230809	-19.41	8380	20230103	36.28	14170	-19.41	20230809	8380	36.28	20230103	14170	-19.41	20230809	8380	36.28	20230103	4.09	N	192650	100	69 억		14279000	N	N	1441	N	00	N
93	20230816	130839	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11480	-1180	5	-9.32	14669338460	1248506	343.61	12300	12330	11420	16450	8870	12660	11749.50	21.50	0	-10283	13200	12930	12710	12440	12220	12820	12330	69	3790	100	9360	10	1	66413587	7624	11.86	1.86	12	1.88	968.00	6165.00	14170	20230809	-18.98	8380	20230103	36.99	14170	-18.98	20230809	8380	36.99	20230103	14170	-18.98	20230809	8380	36.99	20230103	4.09	N	192650	100	69 억		14279000	N	N	1441	N	00	N
94	20230816	120850	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11550	-1110	5	-8.77	13476141450	1144664	315.03	12300	12330	11480	16450	8870	12660	11773.00	21.50	0	-23086	13200	12930	12710	12440	12220	12820	12330	69	3790	100	9360	10	1	66413587	7671	11.93	1.87	12	1.72	968.00	6165.00	14170	20230809	-18.49	8380	20230103	37.83	14170	-18.49	20230809	8380	37.83	20230103	14170	-18.49	20230809	8380	37.83	20230103	4.09	N	192650	100	69 억		14279000	N	N	1441	N	00	N
95	20230816	110846	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11660	-1000	5	-7.90	11921722190	1010234	278.04	12300	12330	11480	16450	8870	12660	11800.94	21.50	0	-20737	13200	12930	12710	12440	12220	12820	12330	69	3790	100	9360	10	1	66413587	7744	12.05	1.89	12	1.52	968.00	6165.00	14170	20230809	-17.71	8380	20230103	39.14	14170	-17.71	20230809	8380	39.14	20230103	14170	-17.71	20230809	8380	39.14	20230103	4.09	N	192650	100	69 억		14279000	N	N	1441	N	00	N
96	20230816	100843	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	11700	-960	5	-7.58	10146209410	858651	236.32	12300	12330	11480	16450	8870	12660	11816.44	21.50	0	-38805	13200	12930	12710	12440	12220	12820	12330	69	3790	100	9360	10	1	66413587	7770	12.09	1.90	12	1.29	968.00	6165.00	14170	20230809	-17.43	8380	20230103	39.62	14170	-17.43	20230809	8380	39.62	20230103	14170	-17.43	20230809	8380	39.62	20230103	4.09	N	192650	100	69 억		14279000	N	N	1441	N	00	N
97	20230816	090839	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12010	-650	5	-5.13	1956901540	162278	44.66	12300	12330	11900	16450	8870	12660	12058.89	21.50	0	-11430	13200	12930	12710	12440	12220	12820	12330	69	3790	100	9360	10	1	66413587	7976	12.41	1.95	12	0.24	968.00	6165.00	14170	20230809	-15.24	8380	20230103	43.32	14170	-15.24	20230809	8380	43.32	20230103	14170	-15.24	20230809	8380	43.32	20230103	4.09	N	192650	100	69 억		14279000	N	N	1441	N	00	N
98	20230814	160831	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12660	-240	5	-1.86	4504204860	356212	80.28	12700	12980	12490	16770	9030	12900	12644.66	21.48	0	12712	13506	13202	12856	12552	12206	13355	12705	69	3870	100	9540	10	1	66413587	8408	13.08	2.05	12	0.54	968.00	6165.00	14170	20230809	-10.66	8380	20230103	51.07	14170	-10.66	20230809	8380	51.07	20230103	14170	-10.66	20230809	8380	51.07	20230103	3.98	N	192650	100	69 억		14264632	N	N	1441	N	00	N
99	20230814	150829	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12680	-220	5	-1.71	4135012170	326998	73.70	12700	12980	12490	16770	9030	12900	12645.30	21.48	0	3448	13506	13202	12856	12552	12206	13355	12705	69	3870	100	9540	10	1	66413587	8421	13.10	2.06	12	0.49	968.00	6165.00	14170	20230809	-10.52	8380	20230103	51.31	14170	-10.52	20230809	8380	51.31	20230103	14170	-10.52	20230809	8380	51.31	20230103	3.98	N	192650	100	69 억		14264632	N	N	21	N	00	N
100	20230814	140830	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12580	-320	5	-2.48	3721329090	294374	66.34	12700	12980	12490	16770	9030	12900	12641.42	21.48	0	4640	13506	13202	12856	12552	12206	13355	12705	69	3870	100	9540	10	1	66413587	8355	13.00	2.04	12	0.44	968.00	6165.00	14170	20230809	-11.22	8380	20230103	50.12	14170	-11.22	20230809	8380	50.12	20230103	14170	-11.22	20230809	8380	50.12	20230103	3.98	N	192650	100	69 억		14264632	N	N	21	N	00	N
101	20230814	130821	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12630	-270	5	-2.09	3438693110	271949	61.29	12700	12980	12490	16770	9030	12900	12644.54	21.48	0	7012	13506	13202	12856	12552	12206	13355	12705	69	3870	100	9540	10	1	66413587	8388	13.05	2.05	12	0.41	968.00	6165.00	14170	20230809	-10.87	8380	20230103	50.72	14170	-10.87	20230809	8380	50.72	20230103	14170	-10.87	20230809	8380	50.72	20230103	3.98	N	192650	100	69 억		14264632	N	N	21	N	00	N
102	20230814	120827	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12670	-230	5	-1.78	3157667330	249727	56.28	12700	12980	12490	16770	9030	12900	12644.38	21.48	0	6568	13506	13202	12856	12552	12206	13355	12705	69	3870	100	9540	10	1	66413587	8415	13.09	2.06	12	0.38	968.00	6165.00	14170	20230809	-10.59	8380	20230103	51.19	14170	-10.59	20230809	8380	51.19	20230103	14170	-10.59	20230809	8380	51.19	20230103	3.98	N	192650	100	69 억		14264632	N	N	21	N	00	N
103	20230814	110823	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12580	-320	5	-2.48	2197686090	173143	39.02	12700	12980	12570	16770	9030	12900	12692.78	21.48	0	1442	13506	13202	12856	12552	12206	13355	12705	69	3870	100	9540	10	1	66413587	8355	13.00	2.04	12	0.26	968.00	6165.00	14170	20230809	-11.22	8380	20230103	50.12	14170	-11.22	20230809	8380	50.12	20230103	14170	-11.22	20230809	8380	50.12	20230103	3.98	N	192650	100	69 억		14264632	N	N	21	N	00	N
104	20230814	100824	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12670	-230	5	-1.78	1497572410	117646	26.51	12700	12980	12590	16770	9030	12900	12729.34	21.48	0	-188	13506	13202	12856	12552	12206	13355	12705	69	3870	100	9540	10	1	66413587	8415	13.09	2.06	12	0.18	968.00	6165.00	14170	20230809	-10.59	8380	20230103	51.19	14170	-10.59	20230809	8380	51.19	20230103	14170	-10.59	20230809	8380	51.19	20230103	3.98	N	192650	100	69 억		14264632	N	N	21	N	00	N
105	20230814	090822	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12900	0	3	0.00	257565690	20062	4.52	12700	12980	12700	16770	9030	12900	12838.20	21.48	0	2247	13506	13202	12856	12552	12206	13355	12705	69	3870	100	9540	10	1	66413587	8567	13.33	2.09	12	0.03	968.00	6165.00	14170	20230809	-8.96	8380	20230103	53.94	14170	-8.96	20230809	8380	53.94	20230103	14170	-8.96	20230809	8380	53.94	20230103	3.98	N	192650	100	69 억		14264632	N	N	21	N	00	N
106	20230811	160823	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12900	90	2	0.70	5660489940	438736	47.57	12860	13160	12510	16650	8970	12810	12901.83	21.42	0	37277	13510	13160	12950	12600	12390	13055	12495	69	3840	100	9470	10	1	66413587	8567	13.33	2.09	12	0.66	968.00	6165.00	14170	20230809	-8.96	8380	20230103	53.94	14170	-8.96	20230809	8380	53.94	20230103	14170	-8.96	20230809	8380	53.94	20230103	3.89	N	192650	100	69 억		14224702	N	N	21	N	00	N
107	20230811	150820	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12810	0	3	0.00	5187279080	401875	43.58	12860	13160	12510	16650	8970	12810	12907.71	21.42	0	35388	13510	13160	12950	12600	12390	13055	12495	69	3840	100	9470	10	1	66413587	8508	13.23	2.08	12	0.61	968.00	6165.00	14170	20230809	-9.60	8380	20230103	52.86	14170	-9.60	20230809	8380	52.86	20230103	14170	-9.60	20230809	8380	52.86	20230103	3.89	N	192650	100	69 억		14224702	N	N	316	N	00	N
108	20230811	140817	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12860	50	2	0.39	4541938890	351606	38.13	12860	13160	12510	16650	8970	12810	12917.72	21.42	0	33190	13510	13160	12950	12600	12390	13055	12495	69	3840	100	9470	10	1	66413587	8541	13.29	2.09	12	0.53	968.00	6165.00	14170	20230809	-9.24	8380	20230103	53.46	14170	-9.24	20230809	8380	53.46	20230103	14170	-9.24	20230809	8380	53.46	20230103	3.89	N	192650	100	69 억		14224702	N	N	316	N	00	N
109	20230811	130817	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12910	100	2	0.78	4074879710	315339	34.19	12860	13160	12510	16650	8970	12810	12922.25	21.42	0	33315	13510	13160	12950	12600	12390	13055	12495	69	3840	100	9470	10	1	66413587	8574	13.34	2.09	12	0.47	968.00	6165.00	14170	20230809	-8.89	8380	20230103	54.06	14170	-8.89	20230809	8380	54.06	20230103	14170	-8.89	20230809	8380	54.06	20230103	3.89	N	192650	100	69 억		14224702	N	N	316	N	00	N
110	20230811	120809	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12900	90	2	0.70	3743259400	289719	31.41	12860	13160	12510	16650	8970	12810	12920.34	21.42	0	33413	13510	13160	12950	12600	12390	13055	12495	69	3840	100	9470	10	1	66413587	8567	13.33	2.09	12	0.44	968.00	6165.00	14170	20230809	-8.96	8380	20230103	53.94	14170	-8.96	20230809	8380	53.94	20230103	14170	-8.96	20230809	8380	53.94	20230103	3.89	N	192650	100	69 억		14224702	N	N	316	N	00	N
111	20230811	110809	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12980	170	2	1.33	3303207870	255669	27.72	12860	13160	12510	16650	8970	12810	12919.89	21.42	0	29805	13510	13160	12950	12600	12390	13055	12495	69	3840	100	9470	10	1	66413587	8620	13.41	2.11	12	0.38	968.00	6165.00	14170	20230809	-8.40	8380	20230103	54.89	14170	-8.40	20230809	8380	54.89	20230103	14170	-8.40	20230809	8380	54.89	20230103	3.89	N	192650	100	69 억		14224702	N	N	316	N	00	N
112	20230811	100807	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13070	260	2	2.03	2578341240	199874	21.67	12860	13160	12510	16650	8970	12810	12899.87	21.42	0	28213	13510	13160	12950	12600	12390	13055	12495	69	3840	100	9470	10	1	66413587	8680	13.50	2.12	12	0.30	968.00	6165.00	14170	20230809	-7.76	8380	20230103	55.97	14170	-7.76	20230809	8380	55.97	20230103	14170	-7.76	20230809	8380	55.97	20230103	3.89	N	192650	100	69 억		14224702	N	N	316	N	00	N
113	20230811	090817	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12640	-170	5	-1.33	463745260	36482	3.96	12860	12930	12510	16650	8970	12810	12711.42	21.42	0	5044	13510	13160	12950	12600	12390	13055	12495	69	3840	100	9470	10	1	66413587	8395	13.06	2.05	12	0.05	968.00	6165.00	14170	20230809	-10.80	8380	20230103	50.84	14170	-10.80	20230809	8380	50.84	20230103	14170	-10.80	20230809	8380	50.84	20230103	3.89	N	192650	100	69 억		14224702	N	N	316	N	00	N
114	20230810	160807	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12810	-680	5	-5.04	11885976530	918273	52.75	13270	13300	12740	17530	9450	13490	12943.86	21.57	0	-145936	14670	14080	13580	12990	12490	14375	13285	69	4040	100	9980	10	1	66413587	8508	13.23	2.08	12	1.38	968.00	6165.00	14170	20230809	-9.60	8380	20230103	52.86	14170	-9.60	20230809	8380	52.86	20230103	14170	-9.60	20230809	8380	52.86	20230103	4.02	N	192650	100	69 억		14324614	N	N	316	N	00	N
115	20230810	150805	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12840	-650	5	-4.82	11407447970	881048	50.61	13270	13300	12740	17530	9450	13490	12947.47	21.57	0	-143449	14670	14080	13580	12990	12490	14375	13285	69	4040	100	9980	10	1	66413587	8528	13.26	2.08	12	1.33	968.00	6165.00	14170	20230809	-9.39	8380	20230103	53.22	14170	-9.39	20230809	8380	53.22	20230103	14170	-9.39	20230809	8380	53.22	20230103	4.02	N	192650	100	69 억		14324614	N	N	37	N	00	N
116	20230810	140805	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12830	-660	5	-4.89	9659670780	744367	42.76	13270	13300	12760	17530	9450	13490	12976.90	21.57	0	-144141	14670	14080	13580	12990	12490	14375	13285	69	4040	100	9980	10	1	66413587	8521	13.25	2.08	12	1.12	968.00	6165.00	14170	20230809	-9.46	8380	20230103	53.10	14170	-9.46	20230809	8380	53.10	20230103	14170	-9.46	20230809	8380	53.10	20230103	4.02	N	192650	100	69 억		14324614	N	N	37	N	00	N
117	20230810	130759	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12860	-630	5	-4.67	7818061400	600740	34.51	13270	13300	12830	17530	9450	13490	13013.90	21.57	0	-131947	14670	14080	13580	12990	12490	14375	13285	69	4040	100	9980	10	1	66413587	8541	13.29	2.09	12	0.90	968.00	6165.00	14170	20230809	-9.24	8380	20230103	53.46	14170	-9.24	20230809	8380	53.46	20230103	14170	-9.24	20230809	8380	53.46	20230103	4.02	N	192650	100	69 억		14324614	N	N	37	N	00	N
118	20230810	120813	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12910	-580	5	-4.30	6489545200	497673	28.59	13270	13300	12900	17530	9450	13490	13039.60	21.57	0	-122569	14670	14080	13580	12990	12490	14375	13285	69	4040	100	9980	10	1	66413587	8574	13.34	2.09	12	0.75	968.00	6165.00	14170	20230809	-8.89	8380	20230103	54.06	14170	-8.89	20230809	8380	54.06	20230103	14170	-8.89	20230809	8380	54.06	20230103	4.02	N	192650	100	69 억		14324614	N	N	37	N	00	N
119	20230810	110814	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12980	-510	5	-3.78	4947819070	378696	21.75	13270	13300	12930	17530	9450	13490	13065.20	21.57	0	-78946	14670	14080	13580	12990	12490	14375	13285	69	4040	100	9980	10	1	66413587	8620	13.41	2.11	12	0.57	968.00	6165.00	14170	20230809	-8.40	8380	20230103	54.89	14170	-8.40	20230809	8380	54.89	20230103	14170	-8.40	20230809	8380	54.89	20230103	4.02	N	192650	100	69 억		14324614	N	N	37	N	00	N
120	20230810	100808	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13150	-340	5	-2.52	3708881550	283609	16.29	13270	13300	12930	17530	9450	13490	13077.17	21.57	0	-67165	14670	14080	13580	12990	12490	14375	13285	69	4040	100	9980	10	1	66413587	8733	13.58	2.13	12	0.43	968.00	6165.00	14170	20230809	-7.20	8380	20230103	56.92	14170	-7.20	20230809	8380	56.92	20230103	14170	-7.20	20230809	8380	56.92	20230103	4.02	N	192650	100	69 억		14324614	N	N	37	N	00	N
121	20230810	090818	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13000	-490	5	-3.63	1469829380	111961	6.43	13270	13300	12930	17530	9450	13490	13127.43	21.57	0	-37449	14670	14080	13580	12990	12490	14375	13285	69	4040	100	9980	10	1	66413587	8634	13.43	2.11	12	0.17	968.00	6165.00	14170	20230809	-8.26	8380	20230103	55.13	14170	-8.26	20230809	8380	55.13	20230103	14170	-8.26	20230809	8380	55.13	20230103	4.02	N	192650	100	69 억		14324614	N	N	37	N	00	N
122	20230809	160806	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13490	110	2	0.82	23483077450	1725071	50.58	13210	14170	13080	17390	9370	13380	13613.24	21.57	0	-10594	14646	14012	13356	12722	12066	14330	13040	69	4010	100	9900	10	1	66413587	8959	13.94	2.19	12	2.60	968.00	6165.00	14170	20230809	-4.80	8380	20230103	60.98	14170	-4.80	20230809	8380	60.98	20230103	14170	-4.80	20230809	8380	60.98	20230103	4.14	N	192650	100	69 억		14328573	N	N	37	N	00	N
123	20230809	150757	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13390	10	2	0.07	22682832740	1665515	48.83	13210	14170	13080	17390	9370	13380	13619.51	21.57	0	-17058	14646	14012	13356	12722	12066	14330	13040	69	4010	100	9900	10	1	66413587	8893	13.83	2.17	12	2.51	968.00	6165.00	14170	20230809	-5.50	8380	20230103	59.79	14170	-5.50	20230809	8380	59.79	20230103	14170	-5.50	20230809	8380	59.79	20230103	4.14	N	192650	100	69 억		14328573	N	N	206	N	00	N
124	20230809	140755	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13760	380	2	2.84	9653723670	718970	21.08	13210	13800	13080	17390	9370	13380	13427.34	21.57	0	-13572	14646	14012	13356	12722	12066	14330	13040	69	4010	100	9900	10	1	66413587	9139	14.21	2.23	12	1.08	968.00	6165.00	13990	20230808	-1.64	8380	20230103	64.20	13990	-1.64	20230808	8380	64.20	20230103	13990	-1.64	20230808	8380	64.20	20230103	4.14	N	192650	100	69 억		14328573	N	N	206	N	00	N
125	20230809	130814	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13530	150	2	1.12	6577176900	493862	14.48	13210	13640	13080	17390	9370	13380	13317.49	21.57	0	-31604	14646	14012	13356	12722	12066	14330	13040	69	4010	100	9900	10	1	66413587	8986	13.98	2.19	12	0.74	968.00	6165.00	13990	20230808	-3.29	8380	20230103	61.46	13990	-3.29	20230808	8380	61.46	20230103	13990	-3.29	20230808	8380	61.46	20230103	4.14	N	192650	100	69 억		14328573	N	N	206	N	00	N
126	20230809	120811	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13420	40	2	0.30	5690992150	427992	12.55	13210	13640	13080	17390	9370	13380	13296.42	21.57	0	-41927	14646	14012	13356	12722	12066	14330	13040	69	4010	100	9900	10	1	66413587	8913	13.86	2.18	12	0.64	968.00	6165.00	13990	20230808	-4.07	8380	20230103	60.14	13990	-4.07	20230808	8380	60.14	20230103	13990	-4.07	20230808	8380	60.14	20230103	4.14	N	192650	100	69 억		14328573	N	N	206	N	00	N
127	20230809	110806	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13170	-210	5	-1.57	3405120430	258239	7.57	13210	13380	13080	17390	9370	13380	13183.82	21.57	0	-70834	14646	14012	13356	12722	12066	14330	13040	69	4010	100	9900	10	1	66413587	8747	13.61	2.14	12	0.39	968.00	6165.00	13990	20230808	-5.86	8380	20230103	57.16	13990	-5.86	20230808	8380	57.16	20230103	13990	-5.86	20230808	8380	57.16	20230103	4.14	N	192650	100	69 억		14328573	N	N	206	N	00	N
128	20230809	100754	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13170	-210	5	-1.57	2332650330	176526	5.18	13210	13380	13090	17390	9370	13380	13211.56	21.57	0	-43260	14646	14012	13356	12722	12066	14330	13040	69	4010	100	9900	10	1	66413587	8747	13.61	2.14	12	0.27	968.00	6165.00	13990	20230808	-5.86	8380	20230103	57.16	13990	-5.86	20230808	8380	57.16	20230103	13990	-5.86	20230808	8380	57.16	20230103	4.14	N	192650	100	69 억		14328573	N	N	206	N	00	N
129	20230809	090758	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13260	-120	5	-0.90	935852540	70687	2.07	13210	13380	13090	17390	9370	13380	13233.65	21.57	0	-22299	14646	14012	13356	12722	12066	14330	13040	69	4010	100	9900	10	1	66413587	8806	13.70	2.15	12	0.11	968.00	6165.00	13990	20230808	-5.22	8380	20230103	58.23	13990	-5.22	20230808	8380	58.23	20230103	13990	-5.22	20230808	8380	58.23	20230103	4.14	N	192650	100	69 억		14328573	N	N	206	N	00	N
130	20230808	160814	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13380	800	2	6.36	45768266120	3400496	306.20	12880	13990	12700	16350	8810	12580	13459.63	21.58	0	-6225	13286	12932	12606	12252	11926	12770	12090	69	3770	100	9300	10	1	66413587	8886	13.82	2.17	12	5.12	968.00	6165.00	13990	20230808	-4.36	8380	20230103	59.67	13990	-4.36	20230808	8380	59.67	20230103	13990	-4.36	20230808	8380	59.67	20230103	4.09	N	192650	100	69 억		14329133	N	N	206	N	00	N
131	20230808	150804	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13230	650	2	5.17	44908835880	3336012	300.40	12880	13990	12700	16350	8810	12580	13462.09	21.58	0	4276	13286	12932	12606	12252	11926	12770	12090	69	3770	100	9300	10	1	66413587	8787	13.67	2.15	12	5.02	968.00	6165.00	13990	20230808	-5.43	8380	20230103	57.88	13990	-5.43	20230808	8380	57.88	20230103	13990	-5.43	20230808	8380	57.88	20230103	4.09	N	192650	100	69 억		14329133	N	N	39	N	00	N
132	20230808	140801	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13300	720	2	5.72	42834528790	3179339	286.29	12880	13990	12700	16350	8810	12580	13473.05	21.58	0	-4392	13286	12932	12606	12252	11926	12770	12090	69	3770	100	9300	10	1	66413587	8833	13.74	2.16	12	4.79	968.00	6165.00	13990	20230808	-4.93	8380	20230103	58.71	13990	-4.93	20230808	8380	58.71	20230103	13990	-4.93	20230808	8380	58.71	20230103	4.09	N	192650	100	69 억		14329133	N	N	39	N	00	N
133	20230808	130752	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13460	880	2	7.00	40676037480	3018884	271.84	12880	13990	12700	16350	8810	12580	13474.16	21.58	0	-35190	13286	12932	12606	12252	11926	12770	12090	69	3770	100	9300	10	1	66413587	8939	13.90	2.18	12	4.55	968.00	6165.00	13990	20230808	-3.79	8380	20230103	60.62	13990	-3.79	20230808	8380	60.62	20230103	13990	-3.79	20230808	8380	60.62	20230103	4.09	N	192650	100	69 억		14329133	N	N	39	N	00	N
134	20230808	120759	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13150	570	2	4.53	37983987020	2817557	253.71	12880	13990	12700	16350	8810	12580	13481.49	21.58	0	-61611	13286	12932	12606	12252	11926	12770	12090	69	3770	100	9300	10	1	66413587	8733	13.58	2.13	12	4.24	968.00	6165.00	13990	20230808	-6.00	8380	20230103	56.92	13990	-6.00	20230808	8380	56.92	20230103	13990	-6.00	20230808	8380	56.92	20230103	4.09	N	192650	100	69 억		14329133	N	N	39	N	00	N
135	20230808	110748	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13250	670	2	5.33	35661065520	2640734	237.79	12880	13990	12700	16350	8810	12580	13504.57	21.58	0	-19428	13286	12932	12606	12252	11926	12770	12090	69	3770	100	9300	10	1	66413587	8800	13.69	2.15	12	3.98	968.00	6165.00	13990	20230808	-5.29	8380	20230103	58.11	13990	-5.29	20230808	8380	58.11	20230103	13990	-5.29	20230808	8380	58.11	20230103	4.09	N	192650	100	69 억		14329133	N	N	39	N	00	N
136	20230808	100801	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	13770	1190	2	9.46	27479879620	2031785	182.95	12880	13990	12700	16350	8810	12580	13525.45	21.58	0	-8892	13286	12932	12606	12252	11926	12770	12090	69	3770	100	9300	10	1	66413587	9145	14.23	2.23	12	3.06	968.00	6165.00	13990	20230808	-1.57	8380	20230103	64.32	13990	-1.57	20230808	8380	64.32	20230103	13990	-1.57	20230808	8380	64.32	20230103	4.09	N	192650	100	69 억		14329133	N	N	39	N	00	N
137	20230808	090804	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13070	490	2	3.90	5076125500	386331	34.79	12880	13400	12700	16350	8810	12580	13140.74	21.58	0	-10088	13286	12932	12606	12252	11926	12770	12090	69	3770	100	9300	10	1	66413587	8680	13.50	2.12	12	0.58	968.00	6165.00	13980	20230731	-6.51	8380	20230103	55.97	13980	-6.51	20230731	8380	55.97	20230103	13980	-6.51	20230731	8380	55.97	20230103	4.09	N	192650	100	69 억		14329133	N	N	39	N	00	N
138	20230807	160757	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12580	-480	5	-3.68	13857891650	1106854	108.06	12960	12960	12280	16970	9150	13060	12519.81	21.45	0	81051	14206	13632	13306	12732	12406	13470	12570	69	3910	100	9660	10	1	66413587	8355	13.00	2.04	12	1.67	968.00	6165.00	13980	20230731	-10.01	8380	20230103	50.12	13980	-10.01	20230731	8380	50.12	20230103	13980	-10.01	20230731	8380	50.12	20230103	4.03	N	192650	100	69 억		14245752	N	N	39	N	00	N
139	20230807	150757	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12470	-590	5	-4.52	12896270270	1030275	100.58	12960	12960	12280	16970	9150	13060	12517.17	21.45	0	99541	14206	13632	13306	12732	12406	13470	12570	69	3910	100	9660	10	1	66413587	8282	12.88	2.02	12	1.55	968.00	6165.00	13980	20230731	-10.80	8380	20230103	48.81	13980	-10.80	20230731	8380	48.81	20230103	13980	-10.80	20230731	8380	48.81	20230103	4.03	N	192650	100	69 억		14245752	N	N	21	N	00	N
140	20230807	140800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12330	-730	5	-5.59	11377185080	907064	88.55	12960	12960	12300	16970	9150	13060	12542.72	21.45	0	81518	14206	13632	13306	12732	12406	13470	12570	69	3910	100	9660	10	1	66413587	8189	12.74	2.00	12	1.37	968.00	6165.00	13980	20230731	-11.80	8380	20230103	47.14	13980	-11.80	20230731	8380	47.14	20230103	13980	-11.80	20230731	8380	47.14	20230103	4.03	N	192650	100	69 억		14245752	N	N	21	N	00	N
141	20230807	130752	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12510	-550	5	-4.21	9154045690	727818	71.05	12960	12960	12400	16970	9150	13060	12577.21	21.45	0	75676	14206	13632	13306	12732	12406	13470	12570	69	3910	100	9660	10	1	66413587	8308	12.92	2.03	12	1.10	968.00	6165.00	13980	20230731	-10.52	8380	20230103	49.28	13980	-10.52	20230731	8380	49.28	20230103	13980	-10.52	20230731	8380	49.28	20230103	4.03	N	192650	100	69 억		14245752	N	N	21	N	00	N
142	20230807	120751	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12660	-400	5	-3.06	8439330860	670927	65.50	12960	12960	12400	16970	9150	13060	12578.42	21.45	0	75031	14206	13632	13306	12732	12406	13470	12570	69	3910	100	9660	10	1	66413587	8408	13.08	2.05	12	1.01	968.00	6165.00	13980	20230731	-9.44	8380	20230103	51.07	13980	-9.44	20230731	8380	51.07	20230103	13980	-9.44	20230731	8380	51.07	20230103	4.03	N	192650	100	69 억		14245752	N	N	21	N	00	N
143	20230807	110745	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12510	-550	5	-4.21	7439715340	591250	57.72	12960	12960	12400	16970	9150	13060	12582.81	21.45	0	57274	14206	13632	13306	12732	12406	13470	12570	69	3910	100	9660	10	1	66413587	8308	12.92	2.03	12	0.89	968.00	6165.00	13980	20230731	-10.52	8380	20230103	49.28	13980	-10.52	20230731	8380	49.28	20230103	13980	-10.52	20230731	8380	49.28	20230103	4.03	N	192650	100	69 억		14245752	N	N	21	N	00	N
144	20230807	100755	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12510	-550	5	-4.21	5825246070	461916	45.09	12960	12960	12440	16970	9150	13060	12610.79	21.45	0	66906	14206	13632	13306	12732	12406	13470	12570	69	3910	100	9660	10	1	66413587	8308	12.92	2.03	12	0.70	968.00	6165.00	13980	20230731	-10.52	8380	20230103	49.28	13980	-10.52	20230731	8380	49.28	20230103	13980	-10.52	20230731	8380	49.28	20230103	4.03	N	192650	100	69 억		14245752	N	N	21	N	00	N
145	20230807	090752	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12720	-340	5	-2.60	1179675100	91895	8.97	12960	12960	12720	16970	9150	13060	12836.56	21.45	0	-6255	14206	13632	13306	12732	12406	13470	12570	69	3910	100	9660	10	1	66413587	8448	13.14	2.06	12	0.14	968.00	6165.00	13980	20230731	-9.01	8380	20230103	51.79	13980	-9.01	20230731	8380	51.79	20230103	13980	-9.01	20230731	8380	51.79	20230103	4.03	N	192650	100	69 억		14245752	N	N	21	N	00	N
146	20230804	160747	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13060	-470	5	-3.47	13585920610	1018703	75.16	13630	13880	12980	17580	9480	13530	13336.60	21.52	0	-46261	14396	13962	13296	12862	12196	14180	13080	69	4050	100	10010	10	1	66413587	8674	13.49	2.12	12	1.53	968.00	6165.00	13980	20230731	-6.58	8380	20230103	55.85	13980	-6.58	20230731	8380	55.85	20230103	13980	-6.58	20230731	8380	55.85	20230103	3.99	N	192650	100	69 억		14294168	N	N	21	N	00	N
147	20230804	150746	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12990	-540	5	-3.99	12893658350	965568	71.24	13630	13880	12980	17580	9480	13530	13353.30	21.52	0	-41370	14396	13962	13296	12862	12196	14180	13080	69	4050	100	10010	10	1	66413587	8627	13.42	2.11	12	1.45	968.00	6165.00	13980	20230731	-7.08	8380	20230103	55.01	13980	-7.08	20230731	8380	55.01	20230103	13980	-7.08	20230731	8380	55.01	20230103	3.99	N	192650	100	69 억		14294168	N	N	146	N	00	N
148	20230804	140759	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13090	-440	5	-3.25	10746470070	800789	59.08	13630	13880	13050	17580	9480	13530	13419.74	21.52	0	-53462	14396	13962	13296	12862	12196	14180	13080	69	4050	100	10010	10	1	66413587	8694	13.52	2.12	12	1.21	968.00	6165.00	13980	20230731	-6.37	8380	20230103	56.21	13980	-6.37	20230731	8380	56.21	20230103	13980	-6.37	20230731	8380	56.21	20230103	3.99	N	192650	100	69 억		14294168	N	N	146	N	00	N
149	20230804	130744	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13210	-320	5	-2.37	9408771220	698824	51.56	13630	13880	13150	17580	9480	13530	13463.65	21.52	0	-42899	14396	13962	13296	12862	12196	14180	13080	69	4050	100	10010	10	1	66413587	8773	13.65	2.14	12	1.05	968.00	6165.00	13980	20230731	-5.51	8380	20230103	57.64	13980	-5.51	20230731	8380	57.64	20230103	13980	-5.51	20230731	8380	57.64	20230103	3.99	N	192650	100	69 억		14294168	N	N	146	N	00	N
150	20230804	120742	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13360	-170	5	-1.26	7996114740	592064	43.68	13630	13880	13240	17580	9480	13530	13505.46	21.52	0	-42149	14396	13962	13296	12862	12196	14180	13080	69	4050	100	10010	10	1	66413587	8873	13.80	2.17	12	0.89	968.00	6165.00	13980	20230731	-4.43	8380	20230103	59.43	13980	-4.43	20230731	8380	59.43	20230103	13980	-4.43	20230731	8380	59.43	20230103	3.99	N	192650	100	69 억		14294168	N	N	146	N	00	N
151	20230804	110751	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13450	-80	5	-0.59	7238337520	535692	39.52	13630	13880	13240	17580	9480	13530	13512.10	21.52	0	-38494	14396	13962	13296	12862	12196	14180	13080	69	4050	100	10010	10	1	66413587	8933	13.89	2.18	12	0.81	968.00	6165.00	13980	20230731	-3.79	8380	20230103	60.50	13980	-3.79	20230731	8380	60.50	20230103	13980	-3.79	20230731	8380	60.50	20230103	3.99	N	192650	100	69 억		14294168	N	N	146	N	00	N
152	20230804	100738	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13300	-230	5	-1.70	6242849750	461117	34.02	13630	13880	13240	17580	9480	13530	13538.55	21.52	0	-40436	14396	13962	13296	12862	12196	14180	13080	69	4050	100	10010	10	1	66413587	8833	13.74	2.16	12	0.69	968.00	6165.00	13980	20230731	-4.86	8380	20230103	58.71	13980	-4.86	20230731	8380	58.71	20230103	13980	-4.86	20230731	8380	58.71	20230103	3.99	N	192650	100	69 억		14294168	N	N	146	N	00	N
153	20230804	090739	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13410	-120	5	-0.89	1578775800	116776	8.62	13630	13680	13360	17580	9480	13530	13519.62	21.52	0	-47763	14396	13962	13296	12862	12196	14180	13080	69	4050	100	10010	10	1	66413587	8906	13.85	2.18	12	0.18	968.00	6165.00	13980	20230731	-4.08	8380	20230103	60.02	13980	-4.08	20230731	8380	60.02	20230103	13980	-4.08	20230731	8380	60.02	20230103	3.99	N	192650	100	69 억		14294168	N	N	146	N	00	N
154	20230803	160739	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13530	650	2	5.05	17748322660	1342557	135.36	12800	13730	12630	16740	9020	12880	13218.67	21.53	0	-6113	14160	13520	13110	12470	12060	13315	12265	69	3860	100	9530	10	1	66413587	8986	13.98	2.19	12	2.02	968.00	6165.00	13980	20230731	-3.22	8380	20230103	61.46	13980	-3.22	20230731	8380	61.46	20230103	13980	-3.22	20230731	8380	61.46	20230103	3.87	N	192650	100	69 억		14296244	N	N	146	N	00	N
155	20230803	150746	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13480	600	2	4.66	16985064680	1285966	129.65	12800	13730	12630	16740	9020	12880	13208.11	21.53	0	-3035	14160	13520	13110	12470	12060	13315	12265	69	3860	100	9530	10	1	66413587	8953	13.93	2.19	12	1.94	968.00	6165.00	13980	20230731	-3.58	8380	20230103	60.86	13980	-3.58	20230731	8380	60.86	20230103	13980	-3.58	20230731	8380	60.86	20230103	3.87	N	192650	100	69 억		14296244	N	N	46	N	00	N
156	20230803	140738	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13290	410	2	3.18	11063774450	847912	85.49	12800	13450	12630	16740	9020	12880	13048.32	21.53	0	-28180	14160	13520	13110	12470	12060	13315	12265	69	3860	100	9530	10	1	66413587	8826	13.73	2.16	12	1.28	968.00	6165.00	13980	20230731	-4.94	8380	20230103	58.59	13980	-4.94	20230731	8380	58.59	20230103	13980	-4.94	20230731	8380	58.59	20230103	3.87	N	192650	100	69 억		14296244	N	N	46	N	00	N
157	20230803	130742	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13140	260	2	2.02	8187146840	631769	63.70	12800	13260	12630	16740	9020	12880	12959.12	21.53	0	-28673	14160	13520	13110	12470	12060	13315	12265	69	3860	100	9530	10	1	66413587	8727	13.57	2.13	12	0.95	968.00	6165.00	13980	20230731	-6.01	8380	20230103	56.80	13980	-6.01	20230731	8380	56.80	20230103	13980	-6.01	20230731	8380	56.80	20230103	3.87	N	192650	100	69 억		14296244	N	N	46	N	00	N
158	20230803	120745	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12790	-90	5	-0.70	5335460350	413759	41.72	12800	13130	12630	16740	9020	12880	12895.10	21.53	0	-18209	14160	13520	13110	12470	12060	13315	12265	69	3860	100	9530	10	1	66413587	8494	13.21	2.07	12	0.62	968.00	6165.00	13980	20230731	-8.51	8380	20230103	52.63	13980	-8.51	20230731	8380	52.63	20230103	13980	-8.51	20230731	8380	52.63	20230103	3.87	N	192650	100	69 억		14296244	N	N	46	N	00	N
159	20230803	110735	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12810	-70	5	-0.54	4486434170	347056	34.99	12800	13130	12690	16740	9020	12880	12927.16	21.53	0	-7268	14160	13520	13110	12470	12060	13315	12265	69	3860	100	9530	10	1	66413587	8508	13.23	2.08	12	0.52	968.00	6165.00	13980	20230731	-8.37	8380	20230103	52.86	13980	-8.37	20230731	8380	52.86	20230103	13980	-8.37	20230731	8380	52.86	20230103	3.87	N	192650	100	69 억		14296244	N	N	46	N	00	N
160	20230803	100734	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12960	80	2	0.62	2787977310	216161	21.79	12800	13020	12690	16740	9020	12880	12897.72	21.53	0	1022	14160	13520	13110	12470	12060	13315	12265	69	3860	100	9530	10	1	66413587	8607	13.39	2.10	12	0.33	968.00	6165.00	13980	20230731	-7.30	8380	20230103	54.65	13980	-7.30	20230731	8380	54.65	20230103	13980	-7.30	20230731	8380	54.65	20230103	3.87	N	192650	100	69 억		14296244	N	N	46	N	00	N
161	20230803	090735	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12850	-30	5	-0.23	807081170	62776	6.33	12800	13000	12690	16740	9020	12880	12856.40	21.53	0	5124	14160	13520	13110	12470	12060	13315	12265	69	3860	100	9530	10	1	66413587	8534	13.27	2.08	12	0.09	968.00	6165.00	13980	20230731	-8.08	8380	20230103	53.34	13980	-8.08	20230731	8380	53.34	20230103	13980	-8.08	20230731	8380	53.34	20230103	3.87	N	192650	100	69 억		14296244	N	N	46	N	00	N
162	20230802	160740	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12880	-510	5	-3.81	12946114350	980650	102.39	13270	13750	12700	17400	9380	13390	13201.88	21.52	0	-11329	14096	13742	13346	12992	12596	13545	12795	69	4010	100	9900	10	1	66413587	8554	13.31	2.09	12	1.48	968.00	6165.00	13980	20230731	-7.87	8380	20230103	53.70	13980	-7.87	20230731	8380	53.70	20230103	13980	-7.87	20230731	8380	53.70	20230103	3.72	N	192650	100	69 억		14289755	N	N	46	N	00	N
163	20230802	150749	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12820	-570	5	-4.26	12628900810	955953	99.81	13270	13750	12700	17400	9380	13390	13210.79	21.52	0	-7889	14096	13742	13346	12992	12596	13545	12795	69	4010	100	9900	10	1	66413587	8514	13.24	2.08	12	1.44	968.00	6165.00	13980	20230731	-8.30	8380	20230103	52.98	13980	-8.30	20230731	8380	52.98	20230103	13980	-8.30	20230731	8380	52.98	20230103	3.72	N	192650	100	69 억		14289755	N	N	173	N	00	N
164	20230802	140742	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	12860	-530	5	-3.96	11468630850	865581	90.38	13270	13750	12700	17400	9380	13390	13249.63	21.52	0	-12228	14096	13742	13346	12992	12596	13545	12795	69	4010	100	9900	10	1	66413587	8541	13.29	2.09	12	1.30	968.00	6165.00	13980	20230731	-8.01	8380	20230103	53.46	13980	-8.01	20230731	8380	53.46	20230103	13980	-8.01	20230731	8380	53.46	20230103	3.72	N	192650	100	69 억		14289755	N	N	173	N	00	N
165	20230802	130736	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13010	-380	5	-2.84	8783438480	657342	68.63	13270	13750	13010	17400	9380	13390	13362.05	21.52	0	-25616	14096	13742	13346	12992	12596	13545	12795	69	4010	100	9900	10	1	66413587	8640	13.44	2.11	12	0.99	968.00	6165.00	13980	20230731	-6.94	8380	20230103	55.25	13980	-6.94	20230731	8380	55.25	20230103	13980	-6.94	20230731	8380	55.25	20230103	3.72	N	192650	100	69 억		14289755	N	N	173	N	00	N
166	20230802	120731	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13080	-310	5	-2.32	7871483710	587505	61.34	13270	13750	13040	17400	9380	13390	13398.16	21.52	0	-8817	14096	13742	13346	12992	12596	13545	12795	69	4010	100	9900	10	1	66413587	8687	13.51	2.12	12	0.88	968.00	6165.00	13980	20230731	-6.44	8380	20230103	56.09	13980	-6.44	20230731	8380	56.09	20230103	13980	-6.44	20230731	8380	56.09	20230103	3.72	N	192650	100	69 억		14289755	N	N	173	N	00	N
167	20230802	110732	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13210	-180	5	-1.34	6941552080	516521	53.93	13270	13750	13050	17400	9380	13390	13439.06	21.52	0	-15342	14096	13742	13346	12992	12596	13545	12795	69	4010	100	9900	10	1	66413587	8773	13.65	2.14	12	0.78	968.00	6165.00	13980	20230731	-5.51	8380	20230103	57.64	13980	-5.51	20230731	8380	57.64	20230103	13980	-5.51	20230731	8380	57.64	20230103	3.72	N	192650	100	69 억		14289755	N	N	173	N	00	N
168	20230802	100734	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13310	-80	5	-0.60	5039356950	372580	38.90	13270	13750	13210	17400	9380	13390	13525.59	21.52	0	-13047	14096	13742	13346	12992	12596	13545	12795	69	4010	100	9900	10	1	66413587	8840	13.75	2.16	12	0.56	968.00	6165.00	13980	20230731	-4.79	8380	20230103	58.83	13980	-4.79	20230731	8380	58.83	20230103	13980	-4.79	20230731	8380	58.83	20230103	3.72	N	192650	100	69 억		14289755	N	N	173	N	00	N
169	20230802	090733	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13390	0	3	0.00	495272490	37214	3.89	13270	13440	13210	17400	9380	13390	13308.67	21.52	0	14449	14096	13742	13346	12992	12596	13545	12795	69	4010	100	9900	10	1	66413587	8893	13.83	2.17	12	0.06	968.00	6165.00	13980	20230731	-4.22	8380	20230103	59.79	13980	-4.22	20230731	8380	59.79	20230103	13980	-4.22	20230731	8380	59.79	20230103	3.72	N	192650	100	69 억		14289755	N	N	173	N	00	N
170	20230801	160734	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13390	-150	5	-1.11	12650558260	953625	43.50	13490	13700	12950	17600	9480	13540	13264.67	21.51	0	4149	14266	13902	13616	13252	12966	14085	13435	69	4060	100	10010	10	1	66413587	8893	13.83	2.17	12	1.44	968.00	6165.00	13980	20230731	-4.22	8380	20230103	59.79	13980	-4.22	20230731	8380	59.79	20230103	13980	-4.22	20230731	8380	59.79	20230103	3.70	N	192650	100	69 억		14286742	N	N	173	N	00	N
171	20230801	150730	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13290	-250	5	-1.85	11907494180	898005	40.96	13490	13700	12950	17600	9480	13540	13259.64	21.51	0	8507	14266	13902	13616	13252	12966	14085	13435	69	4060	100	10010	10	1	66413587	8826	13.73	2.16	12	1.35	968.00	6165.00	13980	20230731	-4.94	8380	20230103	58.59	13980	-4.94	20230731	8380	58.59	20230103	13980	-4.94	20230731	8380	58.59	20230103	3.70	N	192650	100	69 억		14286742	N	N	584	N	00	N
172	20230801	140745	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13280	-260	5	-1.92	10510464830	792434	36.14	13490	13700	12950	17600	9480	13540	13263.18	21.51	0	10420	14266	13902	13616	13252	12966	14085	13435	69	4060	100	10010	10	1	66413587	8820	13.72	2.15	12	1.19	968.00	6165.00	13980	20230731	-5.01	8380	20230103	58.47	13980	-5.01	20230731	8380	58.47	20230103	13980	-5.01	20230731	8380	58.47	20230103	3.70	N	192650	100	69 억		14286742	N	N	584	N	00	N
173	20230801	130728	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13450	-90	5	-0.66	7761117260	587964	26.82	13490	13500	12950	17600	9480	13540	13199.42	21.51	0	29905	14266	13902	13616	13252	12966	14085	13435	69	4060	100	10010	10	1	66413587	8933	13.89	2.18	12	0.89	968.00	6165.00	13980	20230731	-3.79	8380	20230103	60.50	13980	-3.79	20230731	8380	60.50	20230103	13980	-3.79	20230731	8380	60.50	20230103	3.70	N	192650	100	69 억		14286742	N	N	584	N	00	N
174	20230801	120728	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13310	-230	5	-1.70	6731419000	510826	23.30	13490	13500	12950	17600	9480	13540	13176.82	21.51	0	36628	14266	13902	13616	13252	12966	14085	13435	69	4060	100	10010	10	1	66413587	8840	13.75	2.16	12	0.77	968.00	6165.00	13980	20230731	-4.79	8380	20230103	58.83	13980	-4.79	20230731	8380	58.83	20230103	13980	-4.79	20230731	8380	58.83	20230103	3.70	N	192650	100	69 억		14286742	N	N	584	N	00	N
175	20230801	110725	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13150	-390	5	-2.88	5995235470	455181	20.76	13490	13500	12950	17600	9480	13540	13170.31	21.51	0	24377	14266	13902	13616	13252	12966	14085	13435	69	4060	100	10010	10	1	66413587	8733	13.58	2.13	12	0.69	968.00	6165.00	13980	20230731	-5.94	8380	20230103	56.92	13980	-5.94	20230731	8380	56.92	20230103	13980	-5.94	20230731	8380	56.92	20230103	3.70	N	192650	100	69 억		14286742	N	N	584	N	00	N
176	20230801	100729	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13170	-370	5	-2.73	4935936760	374818	17.10	13490	13500	12950	17600	9480	13540	13167.92	21.51	0	17909	14266	13902	13616	13252	12966	14085	13435	69	4060	100	10010	10	1	66413587	8747	13.61	2.14	12	0.56	968.00	6165.00	13980	20230731	-5.79	8380	20230103	57.16	13980	-5.79	20230731	8380	57.16	20230103	13980	-5.79	20230731	8380	57.16	20230103	3.70	N	192650	100	69 억		14286742	N	N	584	N	00	N
177	20230801	090723	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	13140	-400	5	-2.95	1860703310	141143	6.44	13490	13500	12950	17600	9480	13540	13180.61	21.51	0	3783	14266	13902	13616	13252	12966	14085	13435	69	4060	100	10010	10	1	66413587	8727	13.57	2.13	12	0.21	968.00	6165.00	13980	20230731	-6.01	8380	20230103	56.80	13980	-6.01	20230731	8380	56.80	20230103	13980	-6.01	20230731	8380	56.80	20230103	3.70	N	192650	100	69 억		14286742	N	N	584	N	00	N