KissMeData/011230/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6220,-70,5,-1.11,866278760,139479,93.62,6290,6350,6110,8170,4410,6290,6210.80,6.99,0,2226,6570,6430,6330,6190,6090,6500,6260,121,1880,1000,3890,10,1,12102700,753,-11.23,5.73,12,1.15,-554.00,1086.00,13850,20230504,-55.09,2510,20230314,147.81,13850,-55.09,20230504,2510,147.81,20230314,13850,-55.09,20230504,2510,147.81,20230314,0.14,N,011230,1000,121 억,,845509,N,N,0,N,00,N
20230831,150334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6180,-110,5,-1.75,826812240,133095,89.33,6290,6350,6110,8170,4410,6290,6212.18,6.99,0,593,6570,6430,6330,6190,6090,6500,6260,121,1880,1000,3890,10,1,12102700,748,-11.16,5.69,12,1.10,-554.00,1086.00,13850,20230504,-55.38,2510,20230314,146.22,13850,-55.38,20230504,2510,146.22,20230314,13850,-55.38,20230504,2510,146.22,20230314,0.14,N,011230,1000,121 억,,845509,N,N,0,N,00,N
20230831,140347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6160,-130,5,-2.07,683043940,109886,73.75,6290,6350,6110,8170,4410,6290,6215.92,6.99,0,-1771,6570,6430,6330,6190,6090,6500,6260,121,1880,1000,3890,10,1,12102700,746,-11.12,5.67,12,0.91,-554.00,1086.00,13850,20230504,-55.52,2510,20230314,145.42,13850,-55.52,20230504,2510,145.42,20230314,13850,-55.52,20230504,2510,145.42,20230314,0.14,N,011230,1000,121 억,,845509,N,N,0,N,00,N
20230831,130340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6180,-110,5,-1.75,556665300,89301,59.94,6290,6350,6130,8170,4410,6290,6233.57,6.99,0,579,6570,6430,6330,6190,6090,6500,6260,121,1880,1000,3890,10,1,12102700,748,-11.16,5.69,12,0.74,-554.00,1086.00,13850,20230504,-55.38,2510,20230314,146.22,13850,-55.38,20230504,2510,146.22,20230314,13850,-55.38,20230504,2510,146.22,20230314,0.14,N,011230,1000,121 억,,845509,N,N,0,N,00,N
20230831,120343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6220,-70,5,-1.11,414071070,66174,44.41,6290,6350,6160,8170,4410,6290,6257.30,6.99,0,5116,6570,6430,6330,6190,6090,6500,6260,121,1880,1000,3890,10,1,12102700,753,-11.23,5.73,12,0.55,-554.00,1086.00,13850,20230504,-55.09,2510,20230314,147.81,13850,-55.09,20230504,2510,147.81,20230314,13850,-55.09,20230504,2510,147.81,20230314,0.14,N,011230,1000,121 억,,845509,N,N,0,N,00,N
20230831,110458,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6220,-70,5,-1.11,323521020,51547,34.60,6290,6350,6220,8170,4410,6290,6276.23,6.99,0,6547,6570,6430,6330,6190,6090,6500,6260,121,1880,1000,3890,10,1,12102700,753,-11.23,5.73,12,0.43,-554.00,1086.00,13850,20230504,-55.09,2510,20230314,147.81,13850,-55.09,20230504,2510,147.81,20230314,13850,-55.09,20230504,2510,147.81,20230314,0.14,N,011230,1000,121 억,,845509,N,N,0,N,00,N
20230831,100408,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6310,20,2,0.32,186660760,29674,19.92,6290,6350,6230,8170,4410,6290,6290.38,6.99,0,2306,6570,6430,6330,6190,6090,6500,6260,121,1880,1000,3890,10,1,12102700,764,-11.39,5.81,12,0.25,-554.00,1086.00,13850,20230504,-54.44,2510,20230314,151.39,13850,-54.44,20230504,2510,151.39,20230314,13850,-54.44,20230504,2510,151.39,20230314,0.14,N,011230,1000,121 억,,845509,N,N,0,N,00,N
20230831,090317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6250,-40,5,-0.64,45970050,7330,4.92,6290,6350,6240,8170,4410,6290,6271.44,6.99,0,911,6570,6430,6330,6190,6090,6500,6260,121,1880,1000,3890,10,1,12102700,756,-11.28,5.76,12,0.06,-554.00,1086.00,13850,20230504,-54.87,2510,20230314,149.00,13850,-54.87,20230504,2510,149.00,20230314,13850,-54.87,20230504,2510,149.00,20230314,0.14,N,011230,1000,121 억,,845509,N,N,0,N,00,N
20230830,160258,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6290,10,2,0.16,935548370,147817,93.55,6280,6470,6230,8160,4400,6280,6329.17,6.87,0,14982,6540,6410,6280,6150,6020,6345,6085,121,1880,1000,3890,10,1,12102700,761,-11.35,5.79,12,1.22,-554.00,1086.00,13850,20230504,-54.58,2510,20230314,150.60,13850,-54.58,20230504,2510,150.60,20230314,13850,-54.58,20230504,2510,150.60,20230314,0.13,N,011230,1000,121 억,,831547,N,N,0,N,00,N
20230830,150326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6300,20,2,0.32,865519340,136698,86.51,6280,6470,6230,8160,4400,6280,6331.62,6.87,0,18252,6540,6410,6280,6150,6020,6345,6085,121,1880,1000,3890,10,1,12102700,762,-11.37,5.80,12,1.13,-554.00,1086.00,13850,20230504,-54.51,2510,20230314,151.00,13850,-54.51,20230504,2510,151.00,20230314,13850,-54.51,20230504,2510,151.00,20230314,0.13,N,011230,1000,121 억,,831547,N,N,0,N,00,N
20230830,140347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6300,20,2,0.32,631730400,99371,62.89,6280,6470,6270,8160,4400,6280,6357.29,6.87,0,10315,6540,6410,6280,6150,6020,6345,6085,121,1880,1000,3890,10,1,12102700,762,-11.37,5.80,12,0.82,-554.00,1086.00,13850,20230504,-54.51,2510,20230314,151.00,13850,-54.51,20230504,2510,151.00,20230314,13850,-54.51,20230504,2510,151.00,20230314,0.13,N,011230,1000,121 억,,831547,N,N,0,N,00,N
20230830,130333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6380,100,2,1.59,551580970,86696,54.87,6280,6470,6270,8160,4400,6280,6362.24,6.87,0,8664,6540,6410,6280,6150,6020,6345,6085,121,1880,1000,3890,10,1,12102700,772,-11.52,5.87,12,0.72,-554.00,1086.00,13850,20230504,-53.94,2510,20230314,154.18,13850,-53.94,20230504,2510,154.18,20230314,13850,-53.94,20230504,2510,154.18,20230314,0.13,N,011230,1000,121 억,,831547,N,N,0,N,00,N
20230830,120340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6350,70,2,1.11,504098890,79216,50.13,6280,6470,6270,8160,4400,6280,6363.60,6.87,0,7330,6540,6410,6280,6150,6020,6345,6085,121,1880,1000,3890,10,1,12102700,769,-11.46,5.85,12,0.65,-554.00,1086.00,13850,20230504,-54.15,2510,20230314,152.99,13850,-54.15,20230504,2510,152.99,20230314,13850,-54.15,20230504,2510,152.99,20230314,0.13,N,011230,1000,121 억,,831547,N,N,0,N,00,N
20230830,110448,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6340,60,2,0.96,468914480,73681,46.63,6280,6470,6270,8160,4400,6280,6364.12,6.87,0,8533,6540,6410,6280,6150,6020,6345,6085,121,1880,1000,3890,10,1,12102700,767,-11.44,5.84,12,0.61,-554.00,1086.00,13850,20230504,-54.22,2510,20230314,152.59,13850,-54.22,20230504,2510,152.59,20230314,13850,-54.22,20230504,2510,152.59,20230314,0.13,N,011230,1000,121 억,,831547,N,N,0,N,00,N
20230830,100358,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6400,120,2,1.91,329457290,51771,32.76,6280,6470,6270,8160,4400,6280,6363.74,6.87,0,12935,6540,6410,6280,6150,6020,6345,6085,121,1880,1000,3890,10,1,12102700,775,-11.55,5.89,12,0.43,-554.00,1086.00,13850,20230504,-53.79,2510,20230314,154.98,13850,-53.79,20230504,2510,154.98,20230314,13850,-53.79,20230504,2510,154.98,20230314,0.13,N,011230,1000,121 억,,831547,N,N,0,N,00,N
20230830,090313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6330,50,2,0.80,45681190,7243,4.58,6280,6340,6270,8160,4400,6280,6306.94,6.87,0,2359,6540,6410,6280,6150,6020,6345,6085,121,1880,1000,3890,10,1,12102700,766,-11.43,5.83,12,0.06,-554.00,1086.00,13850,20230504,-54.30,2510,20230314,152.19,13850,-54.30,20230504,2510,152.19,20230314,13850,-54.30,20230504,2510,152.19,20230314,0.13,N,011230,1000,121 억,,831547,N,N,0,N,00,N
20230829,160255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6280,-10,5,-0.16,991036800,157410,72.03,6340,6410,6150,8170,4410,6290,6295.92,6.79,0,7292,6543,6416,6253,6126,5963,6480,6190,121,1880,1000,3890,10,1,12102700,760,-11.34,5.78,12,1.30,-554.00,1086.00,13850,20230504,-54.66,2510,20230314,150.20,13850,-54.66,20230504,2510,150.20,20230314,13850,-54.66,20230504,2510,150.20,20230314,0.13,N,011230,1000,121 억,,821174,N,N,0,N,00,N
20230829,150329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6280,-10,5,-0.16,951947110,151185,69.19,6340,6410,6150,8170,4410,6290,6296.57,6.79,0,7897,6543,6416,6253,6126,5963,6480,6190,121,1880,1000,3890,10,1,12102700,760,-11.34,5.78,12,1.25,-554.00,1086.00,13850,20230504,-54.66,2510,20230314,150.20,13850,-54.66,20230504,2510,150.20,20230314,13850,-54.66,20230504,2510,150.20,20230314,0.13,N,011230,1000,121 억,,821174,N,N,0,N,00,N
20230829,140350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6290,0,3,0.00,897720970,142562,65.24,6340,6410,6150,8170,4410,6290,6297.06,6.79,0,8142,6543,6416,6253,6126,5963,6480,6190,121,1880,1000,3890,10,1,12102700,761,-11.35,5.79,12,1.18,-554.00,1086.00,13850,20230504,-54.58,2510,20230314,150.60,13850,-54.58,20230504,2510,150.60,20230314,13850,-54.58,20230504,2510,150.60,20230314,0.13,N,011230,1000,121 억,,821174,N,N,0,N,00,N
20230829,130337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6370,80,2,1.27,789690440,125397,57.38,6340,6410,6150,8170,4410,6290,6297.52,6.79,0,9256,6543,6416,6253,6126,5963,6480,6190,121,1880,1000,3890,10,1,12102700,771,-11.50,5.87,12,1.04,-554.00,1086.00,13850,20230504,-54.01,2510,20230314,153.78,13850,-54.01,20230504,2510,153.78,20230314,13850,-54.01,20230504,2510,153.78,20230314,0.13,N,011230,1000,121 억,,821174,N,N,0,N,00,N
20230829,120345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6370,80,2,1.27,689334610,109611,50.16,6340,6410,6150,8170,4410,6290,6288.92,6.79,0,16178,6543,6416,6253,6126,5963,6480,6190,121,1880,1000,3890,10,1,12102700,771,-11.50,5.87,12,0.91,-554.00,1086.00,13850,20230504,-54.01,2510,20230314,153.78,13850,-54.01,20230504,2510,153.78,20230314,13850,-54.01,20230504,2510,153.78,20230314,0.13,N,011230,1000,121 억,,821174,N,N,0,N,00,N
20230829,110536,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6360,70,2,1.11,556885490,88833,40.65,6340,6360,6150,8170,4410,6290,6268.90,6.79,0,19075,6543,6416,6253,6126,5963,6480,6190,121,1880,1000,3890,10,1,12102700,770,-11.48,5.86,12,0.73,-554.00,1086.00,13850,20230504,-54.08,2510,20230314,153.39,13850,-54.08,20230504,2510,153.39,20230314,13850,-54.08,20230504,2510,153.39,20230314,0.13,N,011230,1000,121 억,,821174,N,N,0,N,00,N
20230829,100406,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6290,0,3,0.00,391856180,62676,28.68,6340,6340,6150,8170,4410,6290,6252.09,6.79,0,15122,6543,6416,6253,6126,5963,6480,6190,121,1880,1000,3890,10,1,12102700,761,-11.35,5.79,12,0.52,-554.00,1086.00,13850,20230504,-54.58,2510,20230314,150.60,13850,-54.58,20230504,2510,150.60,20230314,13850,-54.58,20230504,2510,150.60,20230314,0.13,N,011230,1000,121 억,,821174,N,N,0,N,00,N
20230829,090249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6200,-90,5,-1.43,73303410,11708,5.36,6340,6340,6190,8170,4410,6290,6260.97,6.79,0,-5764,6543,6416,6253,6126,5963,6480,6190,121,1880,1000,3890,10,1,12102700,750,-11.19,5.71,12,0.10,-554.00,1086.00,13850,20230504,-55.23,2510,20230314,147.01,13850,-55.23,20230504,2510,147.01,20230314,13850,-55.23,20230504,2510,147.01,20230314,0.13,N,011230,1000,121 억,,821174,N,N,0,N,00,N
20230828,160249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6290,210,2,3.45,1364211880,217839,126.41,6110,6380,6090,7900,4260,6080,6262.44,6.07,0,84095,6286,6182,6106,6002,5926,6235,6055,121,1820,1000,3760,10,1,12102700,761,-11.35,5.79,12,1.80,-554.00,1086.00,13850,20230504,-54.58,2510,20230314,150.60,13850,-54.58,20230504,2510,150.60,20230314,13850,-54.58,20230504,2510,150.60,20230314,0.12,N,011230,1000,121 억,,734351,N,N,0,N,00,N
20230828,150251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6260,180,2,2.96,1302124110,207949,120.67,6110,6380,6090,7900,4260,6080,6261.75,6.07,0,82519,6286,6182,6106,6002,5926,6235,6055,121,1820,1000,3760,10,1,12102700,758,-11.30,5.76,12,1.72,-554.00,1086.00,13850,20230504,-54.80,2510,20230314,149.40,13850,-54.80,20230504,2510,149.40,20230314,13850,-54.80,20230504,2510,149.40,20230314,0.12,N,011230,1000,121 억,,734351,N,N,0,N,00,N
20230828,140252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6270,190,2,3.12,1202668020,192128,111.49,6110,6380,6090,7900,4260,6080,6259.72,6.07,0,80466,6286,6182,6106,6002,5926,6235,6055,121,1820,1000,3760,10,1,12102700,759,-11.32,5.77,12,1.59,-554.00,1086.00,13850,20230504,-54.73,2510,20230314,149.80,13850,-54.73,20230504,2510,149.80,20230314,13850,-54.73,20230504,2510,149.80,20230314,0.12,N,011230,1000,121 억,,734351,N,N,0,N,00,N
20230828,130255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6330,250,2,4.11,1078979580,172506,100.10,6110,6380,6090,7900,4260,6080,6254.74,6.07,0,73652,6286,6182,6106,6002,5926,6235,6055,121,1820,1000,3760,10,1,12102700,766,-11.43,5.83,12,1.43,-554.00,1086.00,13850,20230504,-54.30,2510,20230314,152.19,13850,-54.30,20230504,2510,152.19,20230314,13850,-54.30,20230504,2510,152.19,20230314,0.12,N,011230,1000,121 억,,734351,N,N,0,N,00,N
20230828,120252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6340,260,2,4.28,860715320,138134,80.16,6110,6350,6090,7900,4260,6080,6231.02,6.07,0,65768,6286,6182,6106,6002,5926,6235,6055,121,1820,1000,3760,10,1,12102700,767,-11.44,5.84,12,1.14,-554.00,1086.00,13850,20230504,-54.22,2510,20230314,152.59,13850,-54.22,20230504,2510,152.59,20230314,13850,-54.22,20230504,2510,152.59,20230314,0.12,N,011230,1000,121 억,,734351,N,N,0,N,00,N
20230828,110250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6290,210,2,3.45,645994950,104083,60.40,6110,6350,6090,7900,4260,6080,6206.54,6.07,0,48191,6286,6182,6106,6002,5926,6235,6055,121,1820,1000,3760,10,1,12102700,761,-11.35,5.79,12,0.86,-554.00,1086.00,13850,20230504,-54.58,2510,20230314,150.60,13850,-54.58,20230504,2510,150.60,20230314,13850,-54.58,20230504,2510,150.60,20230314,0.12,N,011230,1000,121 억,,734351,N,N,0,N,00,N
20230828,100246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6200,120,2,1.97,320206680,52024,30.19,6110,6220,6090,7900,4260,6080,6154.98,6.07,0,30826,6286,6182,6106,6002,5926,6235,6055,121,1820,1000,3760,10,1,12102700,750,-11.19,5.71,12,0.43,-554.00,1086.00,13850,20230504,-55.23,2510,20230314,147.01,13850,-55.23,20230504,2510,147.01,20230314,13850,-55.23,20230504,2510,147.01,20230314,0.12,N,011230,1000,121 억,,734351,N,N,0,N,00,N
20230828,090251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6090,10,2,0.16,24053930,3933,2.28,6110,6150,6090,7900,4260,6080,6115.92,6.07,0,-256,6286,6182,6106,6002,5926,6235,6055,121,1820,1000,3760,10,1,12102700,737,-10.99,5.61,12,0.03,-554.00,1086.00,13850,20230504,-56.03,2510,20230314,142.63,13850,-56.03,20230504,2510,142.63,20230314,13850,-56.03,20230504,2510,142.63,20230314,0.12,N,011230,1000,121 억,,734351,N,N,0,N,00,N
20230825,160250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6080,-130,5,-2.09,1048911040,171670,84.87,6050,6210,6030,8070,4350,6210,6110.06,6.41,0,-41586,6350,6280,6170,6100,5990,6315,6135,121,1860,1000,3850,10,1,12102700,736,-10.97,5.60,12,1.42,-554.00,1086.00,13850,20230504,-56.10,2510,20230314,142.23,13850,-56.10,20230504,2510,142.23,20230314,13850,-56.10,20230504,2510,142.23,20230314,0.12,N,011230,1000,121 억,,775933,N,N,0,N,00,N
20230825,150251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6070,-140,5,-2.25,991268210,162211,80.20,6050,6210,6030,8070,4350,6210,6110.98,6.41,0,-38390,6350,6280,6170,6100,5990,6315,6135,121,1860,1000,3850,10,1,12102700,735,-10.96,5.59,12,1.34,-554.00,1086.00,13850,20230504,-56.17,2510,20230314,141.83,13850,-56.17,20230504,2510,141.83,20230314,13850,-56.17,20230504,2510,141.83,20230314,0.12,N,011230,1000,121 억,,775933,N,N,0,N,00,N
20230825,140250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6080,-130,5,-2.09,925194000,151340,74.82,6050,6210,6030,8070,4350,6210,6113.35,6.41,0,-37106,6350,6280,6170,6100,5990,6315,6135,121,1860,1000,3850,10,1,12102700,736,-10.97,5.60,12,1.25,-554.00,1086.00,13850,20230504,-56.10,2510,20230314,142.23,13850,-56.10,20230504,2510,142.23,20230314,13850,-56.10,20230504,2510,142.23,20230314,0.12,N,011230,1000,121 억,,775933,N,N,0,N,00,N
20230825,130250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6100,-110,5,-1.77,886226370,144937,71.66,6050,6210,6030,8070,4350,6210,6114.56,6.41,0,-37114,6350,6280,6170,6100,5990,6315,6135,121,1860,1000,3850,10,1,12102700,738,-11.01,5.62,12,1.20,-554.00,1086.00,13850,20230504,-55.96,2510,20230314,143.03,13850,-55.96,20230504,2510,143.03,20230314,13850,-55.96,20230504,2510,143.03,20230314,0.12,N,011230,1000,121 억,,775933,N,N,0,N,00,N
20230825,120251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6110,-100,5,-1.61,801175620,130962,64.75,6050,6210,6030,8070,4350,6210,6117.62,6.41,0,-36409,6350,6280,6170,6100,5990,6315,6135,121,1860,1000,3850,10,1,12102700,739,-11.03,5.63,12,1.08,-554.00,1086.00,13850,20230504,-55.88,2510,20230314,143.43,13850,-55.88,20230504,2510,143.43,20230314,13850,-55.88,20230504,2510,143.43,20230314,0.12,N,011230,1000,121 억,,775933,N,N,0,N,00,N
20230825,110251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6100,-110,5,-1.77,671019760,109695,54.23,6050,6210,6030,8070,4350,6210,6117.14,6.41,0,-48136,6350,6280,6170,6100,5990,6315,6135,121,1860,1000,3850,10,1,12102700,738,-11.01,5.62,12,0.91,-554.00,1086.00,13850,20230504,-55.96,2510,20230314,143.03,13850,-55.96,20230504,2510,143.03,20230314,13850,-55.96,20230504,2510,143.03,20230314,0.12,N,011230,1000,121 억,,775933,N,N,0,N,00,N
20230825,100250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6170,-40,5,-0.64,259755700,42472,21.00,6050,6210,6030,8070,4350,6210,6115.93,6.41,0,2151,6350,6280,6170,6100,5990,6315,6135,121,1860,1000,3850,10,1,12102700,747,-11.14,5.68,12,0.35,-554.00,1086.00,13850,20230504,-55.45,2510,20230314,145.82,13850,-55.45,20230504,2510,145.82,20230314,13850,-55.45,20230504,2510,145.82,20230314,0.12,N,011230,1000,121 억,,775933,N,N,0,N,00,N
20230825,090251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6060,-150,5,-2.42,63167480,10417,5.15,6050,6130,6030,8070,4350,6210,6063.88,6.41,0,2568,6350,6280,6170,6100,5990,6315,6135,121,1860,1000,3850,10,1,12102700,733,-10.94,5.58,12,0.09,-554.00,1086.00,13850,20230504,-56.25,2510,20230314,141.43,13850,-56.25,20230504,2510,141.43,20230314,13850,-56.25,20230504,2510,141.43,20230314,0.12,N,011230,1000,121 억,,775933,N,N,0,N,00,N
20230824,160248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6210,160,2,2.64,1248528670,202094,86.00,6060,6240,6060,7860,4240,6050,6177.91,5.70,0,85051,6296,6172,6096,5972,5896,6235,6035,121,1810,1000,3750,10,1,12102700,752,-11.21,5.72,12,1.67,-554.00,1086.00,13850,20230504,-55.16,2510,20230314,147.41,13850,-55.16,20230504,2510,147.41,20230314,13850,-55.16,20230504,2510,147.41,20230314,0.12,N,011230,1000,121 억,,689656,N,N,0,N,00,N
20230824,150247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6200,150,2,2.48,1182795440,191489,81.49,6060,6240,6060,7860,4240,6050,6176.83,5.70,0,83861,6296,6172,6096,5972,5896,6235,6035,121,1810,1000,3750,10,1,12102700,750,-11.19,5.71,12,1.58,-554.00,1086.00,13850,20230504,-55.23,2510,20230314,147.01,13850,-55.23,20230504,2510,147.01,20230314,13850,-55.23,20230504,2510,147.01,20230314,0.12,N,011230,1000,121 억,,689656,N,N,0,N,00,N
20230824,140248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6190,140,2,2.31,1067359130,172849,73.56,6060,6240,6060,7860,4240,6050,6175.10,5.70,0,78624,6296,6172,6096,5972,5896,6235,6035,121,1810,1000,3750,10,1,12102700,749,-11.17,5.70,12,1.43,-554.00,1086.00,13850,20230504,-55.31,2510,20230314,146.61,13850,-55.31,20230504,2510,146.61,20230314,13850,-55.31,20230504,2510,146.61,20230314,0.12,N,011230,1000,121 억,,689656,N,N,0,N,00,N
20230824,130249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6210,160,2,2.64,1009086180,163452,69.56,6060,6240,6060,7860,4240,6050,6173.59,5.70,0,73219,6296,6172,6096,5972,5896,6235,6035,121,1810,1000,3750,10,1,12102700,752,-11.21,5.72,12,1.35,-554.00,1086.00,13850,20230504,-55.16,2510,20230314,147.41,13850,-55.16,20230504,2510,147.41,20230314,13850,-55.16,20230504,2510,147.41,20230314,0.12,N,011230,1000,121 억,,689656,N,N,0,N,00,N
20230824,120250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6170,120,2,1.98,832793920,134962,57.44,6060,6240,6060,7860,4240,6050,6170.58,5.70,0,58582,6296,6172,6096,5972,5896,6235,6035,121,1810,1000,3750,10,1,12102700,747,-11.14,5.68,12,1.12,-554.00,1086.00,13850,20230504,-55.45,2510,20230314,145.82,13850,-55.45,20230504,2510,145.82,20230314,13850,-55.45,20230504,2510,145.82,20230314,0.12,N,011230,1000,121 억,,689656,N,N,0,N,00,N
20230824,110248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6190,140,2,2.31,647830340,105154,44.75,6060,6230,6060,7860,4240,6050,6160.78,5.70,0,47592,6296,6172,6096,5972,5896,6235,6035,121,1810,1000,3750,10,1,12102700,749,-11.17,5.70,12,0.87,-554.00,1086.00,13850,20230504,-55.31,2510,20230314,146.61,13850,-55.31,20230504,2510,146.61,20230314,13850,-55.31,20230504,2510,146.61,20230314,0.12,N,011230,1000,121 억,,689656,N,N,0,N,00,N
20230824,100249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6140,90,2,1.49,529908480,85960,36.58,6060,6230,6060,7860,4240,6050,6164.59,5.70,0,38628,6296,6172,6096,5972,5896,6235,6035,121,1810,1000,3750,10,1,12102700,743,-11.08,5.65,12,0.71,-554.00,1086.00,13850,20230504,-55.67,2510,20230314,144.62,13850,-55.67,20230504,2510,144.62,20230314,13850,-55.67,20230504,2510,144.62,20230314,0.12,N,011230,1000,121 억,,689656,N,N,0,N,00,N
20230824,090250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6180,130,2,2.15,64913680,10578,4.50,6060,6210,6060,7860,4240,6050,6136.67,5.70,0,5492,6296,6172,6096,5972,5896,6235,6035,121,1810,1000,3750,10,1,12102700,748,-11.16,5.69,12,0.09,-554.00,1086.00,13850,20230504,-55.38,2510,20230314,146.22,13850,-55.38,20230504,2510,146.22,20230314,13850,-55.38,20230504,2510,146.22,20230314,0.12,N,011230,1000,121 억,,689656,N,N,0,N,00,N
20230823,160247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6050,-10,5,-0.17,1427142190,233526,76.42,6020,6220,6020,7870,4250,6060,6111.41,5.38,0,38711,6706,6382,6206,5882,5706,6295,5795,121,1810,1000,3750,10,1,12102700,732,-10.92,5.57,12,1.93,-554.00,1086.00,13850,20230504,-56.32,2510,20230314,141.04,13850,-56.32,20230504,2510,141.04,20230314,13850,-56.32,20230504,2510,141.04,20230314,0.04,N,011230,1000,121 억,,650981,N,N,0,N,00,N
20230823,150248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6060,0,3,0.00,1336379700,218510,71.50,6020,6220,6020,7870,4250,6060,6115.87,5.38,0,38496,6706,6382,6206,5882,5706,6295,5795,121,1810,1000,3750,10,1,12102700,733,-10.94,5.58,12,1.81,-554.00,1086.00,13850,20230504,-56.25,2510,20230314,141.43,13850,-56.25,20230504,2510,141.43,20230314,13850,-56.25,20230504,2510,141.43,20230314,0.04,N,011230,1000,121 억,,650981,N,N,0,N,00,N
20230823,140250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6070,10,2,0.17,1095030600,178671,58.47,6020,6220,6020,7870,4250,6060,6128.75,5.38,0,38733,6706,6382,6206,5882,5706,6295,5795,121,1810,1000,3750,10,1,12102700,735,-10.96,5.59,12,1.48,-554.00,1086.00,13850,20230504,-56.17,2510,20230314,141.83,13850,-56.17,20230504,2510,141.83,20230314,13850,-56.17,20230504,2510,141.83,20230314,0.04,N,011230,1000,121 억,,650981,N,N,0,N,00,N
20230823,130248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6110,50,2,0.83,979355260,159650,52.24,6020,6220,6020,7870,4250,6060,6134.39,5.38,0,40007,6706,6382,6206,5882,5706,6295,5795,121,1810,1000,3750,10,1,12102700,739,-11.03,5.63,12,1.32,-554.00,1086.00,13850,20230504,-55.88,2510,20230314,143.43,13850,-55.88,20230504,2510,143.43,20230314,13850,-55.88,20230504,2510,143.43,20230314,0.04,N,011230,1000,121 억,,650981,N,N,0,N,00,N
20230823,120249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6150,90,2,1.49,849959940,138600,45.35,6020,6220,6020,7870,4250,6060,6132.47,5.38,0,33460,6706,6382,6206,5882,5706,6295,5795,121,1810,1000,3750,10,1,12102700,744,-11.10,5.66,12,1.15,-554.00,1086.00,13850,20230504,-55.60,2510,20230314,145.02,13850,-55.60,20230504,2510,145.02,20230314,13850,-55.60,20230504,2510,145.02,20230314,0.04,N,011230,1000,121 억,,650981,N,N,0,N,00,N
20230823,110248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6110,50,2,0.83,704985930,114891,37.60,6020,6220,6020,7870,4250,6060,6136.13,5.38,0,31701,6706,6382,6206,5882,5706,6295,5795,121,1810,1000,3750,10,1,12102700,739,-11.03,5.63,12,0.95,-554.00,1086.00,13850,20230504,-55.88,2510,20230314,143.43,13850,-55.88,20230504,2510,143.43,20230314,13850,-55.88,20230504,2510,143.43,20230314,0.04,N,011230,1000,121 억,,650981,N,N,0,N,00,N
20230823,100248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6170,110,2,1.82,395944360,64812,21.21,6020,6190,6020,7870,4250,6060,6109.12,5.38,0,17795,6706,6382,6206,5882,5706,6295,5795,121,1810,1000,3750,10,1,12102700,747,-11.14,5.68,12,0.54,-554.00,1086.00,13850,20230504,-55.45,2510,20230314,145.82,13850,-55.45,20230504,2510,145.82,20230314,13850,-55.45,20230504,2510,145.82,20230314,0.04,N,011230,1000,121 억,,650981,N,N,0,N,00,N
20230823,090251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6050,-10,5,-0.17,18844180,3120,1.02,6020,6060,6020,7870,4250,6060,6039.80,5.38,0,666,6706,6382,6206,5882,5706,6295,5795,121,1810,1000,3750,10,1,12102700,732,-10.92,5.57,12,0.03,-554.00,1086.00,13850,20230504,-56.32,2510,20230314,141.04,13850,-56.32,20230504,2510,141.04,20230314,13850,-56.32,20230504,2510,141.04,20230314,0.04,N,011230,1000,121 억,,650981,N,N,0,N,00,N
20230822,160247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6060,-290,5,-4.57,1879338930,304092,74.69,6400,6530,6030,8250,4450,6350,6180.17,5.44,0,-4873,6856,6602,6326,6072,5796,6730,6200,121,1900,1000,3930,10,1,12102700,733,-10.94,5.58,12,2.51,-554.00,1086.00,13850,20230504,-56.25,2510,20230314,141.43,13850,-56.25,20230504,2510,141.43,20230314,13850,-56.25,20230504,2510,141.43,20230314,0.04,N,011230,1000,121 억,,658082,N,N,0,N,00,N
20230822,150247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6100,-250,5,-3.94,1578108430,254491,62.51,6400,6530,6060,8250,4450,6350,6201.04,5.44,0,-12570,6856,6602,6326,6072,5796,6730,6200,121,1900,1000,3930,10,1,12102700,738,-11.01,5.62,12,2.10,-554.00,1086.00,13850,20230504,-55.96,2510,20230314,143.03,13850,-55.96,20230504,2510,143.03,20230314,13850,-55.96,20230504,2510,143.03,20230314,0.04,N,011230,1000,121 억,,658082,N,N,0,N,00,N
20230822,140248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6130,-220,5,-3.46,1375357610,221347,54.37,6400,6530,6060,8250,4450,6350,6213.58,5.44,0,-9069,6856,6602,6326,6072,5796,6730,6200,121,1900,1000,3930,10,1,12102700,742,-11.06,5.64,12,1.83,-554.00,1086.00,13850,20230504,-55.74,2510,20230314,144.22,13850,-55.74,20230504,2510,144.22,20230314,13850,-55.74,20230504,2510,144.22,20230314,0.04,N,011230,1000,121 억,,658082,N,N,0,N,00,N
20230822,130247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6150,-200,5,-3.15,1307436810,210282,51.65,6400,6530,6060,8250,4450,6350,6217.54,5.44,0,-7019,6856,6602,6326,6072,5796,6730,6200,121,1900,1000,3930,10,1,12102700,744,-11.10,5.66,12,1.74,-554.00,1086.00,13850,20230504,-55.60,2510,20230314,145.02,13850,-55.60,20230504,2510,145.02,20230314,13850,-55.60,20230504,2510,145.02,20230314,0.04,N,011230,1000,121 억,,658082,N,N,0,N,00,N
20230822,120244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6170,-180,5,-2.83,1163402470,186870,45.90,6400,6530,6060,8250,4450,6350,6225.73,5.44,0,-8013,6856,6602,6326,6072,5796,6730,6200,121,1900,1000,3930,10,1,12102700,747,-11.14,5.68,12,1.54,-554.00,1086.00,13850,20230504,-55.45,2510,20230314,145.82,13850,-55.45,20230504,2510,145.82,20230314,13850,-55.45,20230504,2510,145.82,20230314,0.04,N,011230,1000,121 억,,658082,N,N,0,N,00,N
20230822,110246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6170,-180,5,-2.83,1035527810,166089,40.79,6400,6530,6060,8250,4450,6350,6234.78,5.44,0,-11012,6856,6602,6326,6072,5796,6730,6200,121,1900,1000,3930,10,1,12102700,747,-11.14,5.68,12,1.37,-554.00,1086.00,13850,20230504,-55.45,2510,20230314,145.82,13850,-55.45,20230504,2510,145.82,20230314,13850,-55.45,20230504,2510,145.82,20230314,0.04,N,011230,1000,121 억,,658082,N,N,0,N,00,N
20230822,100245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6180,-170,5,-2.68,821245240,131381,32.27,6400,6530,6060,8250,4450,6350,6250.87,5.44,0,-15856,6856,6602,6326,6072,5796,6730,6200,121,1900,1000,3930,10,1,12102700,748,-11.16,5.69,12,1.09,-554.00,1086.00,13850,20230504,-55.38,2510,20230314,146.22,13850,-55.38,20230504,2510,146.22,20230314,13850,-55.38,20230504,2510,146.22,20230314,0.04,N,011230,1000,121 억,,658082,N,N,0,N,00,N
20230822,090245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6510,160,2,2.52,92455770,14339,3.52,6400,6530,6400,8250,4450,6350,6447.85,5.44,0,4061,6856,6602,6326,6072,5796,6730,6200,121,1900,1000,3930,10,1,12102700,788,-11.75,5.99,12,0.12,-554.00,1086.00,13850,20230504,-53.00,2510,20230314,159.36,13850,-53.00,20230504,2510,159.36,20230314,13850,-53.00,20230504,2510,159.36,20230314,0.04,N,011230,1000,121 억,,658082,N,N,0,N,00,N
20230821,160246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6350,90,2,1.44,2582502600,405056,71.96,6300,6580,6050,8130,4390,6260,6375.73,5.37,0,1735,6993,6626,6303,5936,5613,6810,6120,121,1870,1000,3880,10,1,12102700,769,-11.46,5.85,12,3.35,-554.00,1086.00,13850,20230504,-54.15,2510,20230314,152.99,13850,-54.15,20230504,2510,152.99,20230314,13850,-54.15,20230504,2510,152.99,20230314,0.04,N,011230,1000,121 억,,650372,N,N,0,N,00,N
20230821,150247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6360,100,2,1.60,2380457100,373344,66.32,6300,6580,6050,8130,4390,6260,6376.10,5.37,0,-1131,6993,6626,6303,5936,5613,6810,6120,121,1870,1000,3880,10,1,12102700,770,-11.48,5.86,12,3.08,-554.00,1086.00,13850,20230504,-54.08,2510,20230314,153.39,13850,-54.08,20230504,2510,153.39,20230314,13850,-54.08,20230504,2510,153.39,20230314,0.04,N,011230,1000,121 억,,650372,N,N,0,N,00,N
20230821,140247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6350,90,2,1.44,2233859760,350241,62.22,6300,6580,6050,8130,4390,6260,6378.13,5.37,0,-10188,6993,6626,6303,5936,5613,6810,6120,121,1870,1000,3880,10,1,12102700,769,-11.46,5.85,12,2.89,-554.00,1086.00,13850,20230504,-54.15,2510,20230314,152.99,13850,-54.15,20230504,2510,152.99,20230314,13850,-54.15,20230504,2510,152.99,20230314,0.04,N,011230,1000,121 억,,650372,N,N,0,N,00,N
20230821,130249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6290,30,2,0.48,2094363180,328170,58.30,6300,6580,6050,8130,4390,6260,6382.02,5.37,0,-9010,6993,6626,6303,5936,5613,6810,6120,121,1870,1000,3880,10,1,12102700,761,-11.35,5.79,12,2.71,-554.00,1086.00,13850,20230504,-54.58,2510,20230314,150.60,13850,-54.58,20230504,2510,150.60,20230314,13850,-54.58,20230504,2510,150.60,20230314,0.04,N,011230,1000,121 억,,650372,N,N,0,N,00,N
20230821,120247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6220,-40,5,-0.64,2028622310,317656,56.43,6300,6580,6050,8130,4390,6260,6386.30,5.37,0,-12117,6993,6626,6303,5936,5613,6810,6120,121,1870,1000,3880,10,1,12102700,753,-11.23,5.73,12,2.62,-554.00,1086.00,13850,20230504,-55.09,2510,20230314,147.81,13850,-55.09,20230504,2510,147.81,20230314,13850,-55.09,20230504,2510,147.81,20230314,0.04,N,011230,1000,121 억,,650372,N,N,0,N,00,N
20230821,110248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6320,60,2,0.96,1742403690,271858,48.30,6300,6580,6050,8130,4390,6260,6409.35,5.37,0,-10537,6993,6626,6303,5936,5613,6810,6120,121,1870,1000,3880,10,1,12102700,765,-11.41,5.82,12,2.25,-554.00,1086.00,13850,20230504,-54.37,2510,20230314,151.79,13850,-54.37,20230504,2510,151.79,20230314,13850,-54.37,20230504,2510,151.79,20230314,0.04,N,011230,1000,121 억,,650372,N,N,0,N,00,N
20230821,100247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6430,170,2,2.72,1439371460,224106,39.81,6300,6580,6050,8130,4390,6260,6422.87,5.37,0,-17040,6993,6626,6303,5936,5613,6810,6120,121,1870,1000,3880,10,1,12102700,778,-11.61,5.92,12,1.85,-554.00,1086.00,13850,20230504,-53.57,2510,20230314,156.18,13850,-53.57,20230504,2510,156.18,20230314,13850,-53.57,20230504,2510,156.18,20230314,0.04,N,011230,1000,121 억,,650372,N,N,0,N,00,N
20230821,090249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6210,-50,5,-0.80,77830430,12447,2.21,6300,6320,6150,8130,4390,6260,6252.83,5.37,0,-4776,6993,6626,6303,5936,5613,6810,6120,121,1870,1000,3880,10,1,12102700,752,-11.21,5.72,12,0.10,-554.00,1086.00,13850,20230504,-55.16,2510,20230314,147.41,13850,-55.16,20230504,2510,147.41,20230314,13850,-55.16,20230504,2510,147.41,20230314,0.04,N,011230,1000,121 억,,650372,N,N,0,N,00,N
20230818,160247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6260,30,2,0.48,3517560780,558291,188.37,6070,6670,5980,8090,4370,6230,6300.70,5.21,0,22520,6563,6396,6173,6006,5783,6480,6090,121,1860,1000,3860,10,1,12102700,758,-11.30,5.76,12,4.61,-554.00,1086.00,13850,20230504,-54.80,2510,20230314,149.40,13850,-54.80,20230504,2510,149.40,20230314,13850,-54.80,20230504,2510,149.40,20230314,0.06,N,011230,1000,121 억,,631065,N,N,0,N,00,N
20230818,150246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6270,40,2,0.64,3399165020,539410,182.00,6070,6670,5980,8090,4370,6230,6301.67,5.21,0,21560,6563,6396,6173,6006,5783,6480,6090,121,1860,1000,3860,10,1,12102700,759,-11.32,5.77,12,4.46,-554.00,1086.00,13850,20230504,-54.73,2510,20230314,149.80,13850,-54.73,20230504,2510,149.80,20230314,13850,-54.73,20230504,2510,149.80,20230314,0.06,N,011230,1000,121 억,,631065,N,N,0,N,00,N
20230818,140246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6270,40,2,0.64,3177418540,503870,170.01,6070,6670,5980,8090,4370,6230,6306.06,5.21,0,6225,6563,6396,6173,6006,5783,6480,6090,121,1860,1000,3860,10,1,12102700,759,-11.32,5.77,12,4.16,-554.00,1086.00,13850,20230504,-54.73,2510,20230314,149.80,13850,-54.73,20230504,2510,149.80,20230314,13850,-54.73,20230504,2510,149.80,20230314,0.06,N,011230,1000,121 억,,631065,N,N,0,N,00,N
20230818,130244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6320,90,2,1.44,2752741550,436431,147.26,6070,6670,5980,8090,4370,6230,6307.43,5.21,0,2654,6563,6396,6173,6006,5783,6480,6090,121,1860,1000,3860,10,1,12102700,765,-11.41,5.82,12,3.61,-554.00,1086.00,13850,20230504,-54.37,2510,20230314,151.79,13850,-54.37,20230504,2510,151.79,20230314,13850,-54.37,20230504,2510,151.79,20230314,0.06,N,011230,1000,121 억,,631065,N,N,0,N,00,N
20230818,120253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6250,20,2,0.32,1317339660,214101,72.24,6070,6360,5980,8090,4370,6230,6152.80,5.21,0,28335,6563,6396,6173,6006,5783,6480,6090,121,1860,1000,3860,10,1,12102700,756,-11.28,5.76,12,1.77,-554.00,1086.00,13850,20230504,-54.87,2510,20230314,149.00,13850,-54.87,20230504,2510,149.00,20230314,13850,-54.87,20230504,2510,149.00,20230314,0.06,N,011230,1000,121 억,,631065,N,N,0,N,00,N
20230818,110245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6210,-20,5,-0.32,881167060,144677,48.82,6070,6340,5980,8090,4370,6230,6090.35,5.21,0,12275,6563,6396,6173,6006,5783,6480,6090,121,1860,1000,3860,10,1,12102700,752,-11.21,5.72,12,1.20,-554.00,1086.00,13850,20230504,-55.16,2510,20230314,147.41,13850,-55.16,20230504,2510,147.41,20230314,13850,-55.16,20230504,2510,147.41,20230314,0.06,N,011230,1000,121 억,,631065,N,N,0,N,00,N
20230818,100246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6000,-230,5,-3.69,460153730,76522,25.82,6070,6100,5980,8090,4370,6230,6012.67,5.21,0,12764,6563,6396,6173,6006,5783,6480,6090,121,1860,1000,3860,10,1,12102700,726,-10.83,5.52,12,0.63,-554.00,1086.00,13850,20230504,-56.68,2510,20230314,139.04,13850,-56.68,20230504,2510,139.04,20230314,13850,-56.68,20230504,2510,139.04,20230314,0.06,N,011230,1000,121 억,,631065,N,N,0,N,00,N
20230818,090247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6030,-200,5,-3.21,65680040,10900,3.68,6070,6100,5980,8090,4370,6230,6021.09,5.21,0,-3962,6563,6396,6173,6006,5783,6480,6090,121,1860,1000,3860,10,1,12102700,730,-10.88,5.55,12,0.09,-554.00,1086.00,13850,20230504,-56.46,2510,20230314,140.24,13850,-56.46,20230504,2510,140.24,20230314,13850,-56.46,20230504,2510,140.24,20230314,0.06,N,011230,1000,121 억,,631065,N,N,0,N,00,N
20230817,160247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6230,80,2,1.30,1801758110,293347,63.17,6210,6340,5950,7990,4310,6150,6142.07,4.72,0,54060,6716,6432,6286,6002,5856,6360,5930,121,1840,1000,3810,10,1,12102700,754,-11.25,5.74,12,2.42,-554.00,1086.00,13850,20230504,-55.02,2510,20230314,148.21,13850,-55.02,20230504,2510,148.21,20230314,13850,-55.02,20230504,2510,148.21,20230314,0.03,N,011230,1000,121 억,,571214,N,N,1,N,00,N
20230817,150249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6240,90,2,1.46,1740541340,283501,61.05,6210,6340,5950,7990,4310,6150,6139.45,4.72,0,53385,6716,6432,6286,6002,5856,6360,5930,121,1840,1000,3810,10,1,12102700,755,-11.26,5.75,12,2.34,-554.00,1086.00,13850,20230504,-54.95,2510,20230314,148.61,13850,-54.95,20230504,2510,148.61,20230314,13850,-54.95,20230504,2510,148.61,20230314,0.03,N,011230,1000,121 억,,571214,N,N,1,N,00,N
20230817,140246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6270,120,2,1.95,1642438300,267746,57.66,6210,6340,5950,7990,4310,6150,6134.31,4.72,0,49513,6716,6432,6286,6002,5856,6360,5930,121,1840,1000,3810,10,1,12102700,759,-11.32,5.77,12,2.21,-554.00,1086.00,13850,20230504,-54.73,2510,20230314,149.80,13850,-54.73,20230504,2510,149.80,20230314,13850,-54.73,20230504,2510,149.80,20230314,0.03,N,011230,1000,121 억,,571214,N,N,1,N,00,N
20230817,130244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6240,90,2,1.46,1388108800,227260,48.94,6210,6300,5950,7990,4310,6150,6108.01,4.72,0,56887,6716,6432,6286,6002,5856,6360,5930,121,1840,1000,3810,10,1,12102700,755,-11.26,5.75,12,1.88,-554.00,1086.00,13850,20230504,-54.95,2510,20230314,148.61,13850,-54.95,20230504,2510,148.61,20230314,13850,-54.95,20230504,2510,148.61,20230314,0.03,N,011230,1000,121 억,,571214,N,N,1,N,00,N
20230817,120246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6200,50,2,0.81,1191175670,195656,42.14,6210,6300,5950,7990,4310,6150,6088.10,4.72,0,53923,6716,6432,6286,6002,5856,6360,5930,121,1840,1000,3810,10,1,12102700,750,-11.19,5.71,12,1.62,-554.00,1086.00,13850,20230504,-55.23,2510,20230314,147.01,13850,-55.23,20230504,2510,147.01,20230314,13850,-55.23,20230504,2510,147.01,20230314,0.03,N,011230,1000,121 억,,571214,N,N,1,N,00,N
20230817,110247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6170,20,2,0.33,1009016190,166159,35.78,6210,6300,5950,7990,4310,6150,6072.57,4.72,0,46122,6716,6432,6286,6002,5856,6360,5930,121,1840,1000,3810,10,1,12102700,747,-11.14,5.68,12,1.37,-554.00,1086.00,13850,20230504,-55.45,2510,20230314,145.82,13850,-55.45,20230504,2510,145.82,20230314,13850,-55.45,20230504,2510,145.82,20230314,0.03,N,011230,1000,121 억,,571214,N,N,1,N,00,N
20230817,100246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6070,-80,5,-1.30,697176000,115094,24.79,6210,6300,5950,7990,4310,6150,6057.41,4.72,0,45722,6716,6432,6286,6002,5856,6360,5930,121,1840,1000,3810,10,1,12102700,735,-10.96,5.59,12,0.95,-554.00,1086.00,13850,20230504,-56.17,2510,20230314,141.83,13850,-56.17,20230504,2510,141.83,20230314,13850,-56.17,20230504,2510,141.83,20230314,0.03,N,011230,1000,121 억,,571214,N,N,1,N,00,N
20230817,090245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6140,-10,5,-0.16,70395810,11354,2.45,6210,6300,6140,7990,4310,6150,6200.31,4.72,0,-3837,6716,6432,6286,6002,5856,6360,5930,121,1840,1000,3810,10,1,12102700,743,-11.08,5.65,12,0.09,-554.00,1086.00,13850,20230504,-55.67,2510,20230314,144.62,13850,-55.67,20230504,2510,144.62,20230314,13850,-55.67,20230504,2510,144.62,20230314,0.03,N,011230,1000,121 억,,571214,N,N,1,N,00,N
20230816,160246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6150,-490,5,-7.38,2897806130,460966,49.27,6570,6570,6140,8630,4650,6640,6286.56,4.62,0,9925,7620,7130,6780,6290,5940,6955,6115,121,1990,1000,4110,10,1,12102700,744,-11.10,5.66,12,3.81,-554.00,1086.00,13850,20230504,-55.60,2510,20230314,145.02,13850,-55.60,20230504,2510,145.02,20230314,13850,-55.60,20230504,2510,145.02,20230314,0.03,N,011230,1000,121 억,,559497,N,N,1,N,00,N
20230816,150246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6160,-480,5,-7.23,2747229480,436523,46.66,6570,6570,6150,8630,4650,6640,6293.44,4.62,0,6869,7620,7130,6780,6290,5940,6955,6115,121,1990,1000,4110,10,1,12102700,746,-11.12,5.67,12,3.61,-554.00,1086.00,13850,20230504,-55.52,2510,20230314,145.42,13850,-55.52,20230504,2510,145.42,20230314,13850,-55.52,20230504,2510,145.42,20230314,0.03,N,011230,1000,121 억,,559497,N,N,2,N,00,N
20230816,140245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6200,-440,5,-6.63,2613577890,414842,44.34,6570,6570,6150,8630,4650,6640,6300.18,4.62,0,7655,7620,7130,6780,6290,5940,6955,6115,121,1990,1000,4110,10,1,12102700,750,-11.19,5.71,12,3.43,-554.00,1086.00,13850,20230504,-55.23,2510,20230314,147.01,13850,-55.23,20230504,2510,147.01,20230314,13850,-55.23,20230504,2510,147.01,20230314,0.03,N,011230,1000,121 억,,559497,N,N,2,N,00,N
20230816,130247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6310,-330,5,-4.97,1898808190,301423,32.22,6570,6570,6150,8630,4650,6640,6299.48,4.62,0,10713,7620,7130,6780,6290,5940,6955,6115,121,1990,1000,4110,10,1,12102700,764,-11.39,5.81,12,2.49,-554.00,1086.00,13850,20230504,-54.44,2510,20230314,151.39,13850,-54.44,20230504,2510,151.39,20230314,13850,-54.44,20230504,2510,151.39,20230314,0.03,N,011230,1000,121 억,,559497,N,N,2,N,00,N
20230816,120248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6160,-480,5,-7.23,1628982960,258153,27.60,6570,6570,6150,8630,4650,6640,6310.14,4.62,0,-4311,7620,7130,6780,6290,5940,6955,6115,121,1990,1000,4110,10,1,12102700,746,-11.12,5.67,12,2.13,-554.00,1086.00,13850,20230504,-55.52,2510,20230314,145.42,13850,-55.52,20230504,2510,145.42,20230314,13850,-55.52,20230504,2510,145.42,20230314,0.03,N,011230,1000,121 억,,559497,N,N,2,N,00,N
20230816,110247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6290,-350,5,-5.27,1142372550,180112,19.25,6570,6570,6260,8630,4650,6640,6342.57,4.62,0,2818,7620,7130,6780,6290,5940,6955,6115,121,1990,1000,4110,10,1,12102700,761,-11.35,5.79,12,1.49,-554.00,1086.00,13850,20230504,-54.58,2510,20230314,150.60,13850,-54.58,20230504,2510,150.60,20230314,13850,-54.58,20230504,2510,150.60,20230314,0.03,N,011230,1000,121 억,,559497,N,N,2,N,00,N
20230816,100242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6300,-340,5,-5.12,826355770,129894,13.88,6570,6570,6270,8630,4650,6640,6361.77,4.62,0,-9947,7620,7130,6780,6290,5940,6955,6115,121,1990,1000,4110,10,1,12102700,762,-11.37,5.80,12,1.07,-554.00,1086.00,13850,20230504,-54.51,2510,20230314,151.00,13850,-54.51,20230504,2510,151.00,20230314,13850,-54.51,20230504,2510,151.00,20230314,0.03,N,011230,1000,121 억,,559497,N,N,2,N,00,N
20230816,090243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6400,-240,5,-3.61,136641700,21082,2.25,6570,6570,6390,8630,4650,6640,6481.43,4.62,0,-7164,7620,7130,6780,6290,5940,6955,6115,121,1990,1000,4110,10,1,12102700,775,-11.55,5.89,12,0.17,-554.00,1086.00,13850,20230504,-53.79,2510,20230314,154.98,13850,-53.79,20230504,2510,154.98,20230314,13850,-53.79,20230504,2510,154.98,20230314,0.03,N,011230,1000,121 억,,559497,N,N,2,N,00,N
20230814,160243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6640,-80,5,-1.19,6365882350,930728,279.72,6650,7270,6430,8730,4710,6720,6840.18,5.28,0,-79111,7006,6862,6706,6562,6406,6935,6635,121,2010,1000,4160,10,1,12102700,804,-11.99,6.11,12,7.69,-554.00,1086.00,13850,20230504,-52.06,2510,20230314,164.54,13850,-52.06,20230504,2510,164.54,20230314,13850,-52.06,20230504,2510,164.54,20230314,0.03,N,011230,1000,121 억,,638554,N,N,2,N,00,N
20230814,150242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6680,-40,5,-0.60,6210882030,907426,272.72,6650,7270,6430,8730,4710,6720,6844.72,5.28,0,-75592,7006,6862,6706,6562,6406,6935,6635,121,2010,1000,4160,10,1,12102700,808,-12.06,6.15,12,7.50,-554.00,1086.00,13850,20230504,-51.77,2510,20230314,166.14,13850,-51.77,20230504,2510,166.14,20230314,13850,-51.77,20230504,2510,166.14,20230314,0.03,N,011230,1000,121 억,,638554,N,N,3,N,00,N
20230814,140244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6710,-10,5,-0.15,5942477810,866933,260.55,6650,7270,6430,8730,4710,6720,6854.84,5.28,0,-77629,7006,6862,6706,6562,6406,6935,6635,121,2010,1000,4160,10,1,12102700,812,-12.11,6.18,12,7.16,-554.00,1086.00,13850,20230504,-51.55,2510,20230314,167.33,13850,-51.55,20230504,2510,167.33,20230314,13850,-51.55,20230504,2510,167.33,20230314,0.03,N,011230,1000,121 억,,638554,N,N,3,N,00,N
20230814,130242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6600,-120,5,-1.79,5456204490,794609,238.81,6650,7270,6430,8730,4710,6720,6866.81,5.28,0,-63880,7006,6862,6706,6562,6406,6935,6635,121,2010,1000,4160,10,1,12102700,799,-11.91,6.08,12,6.57,-554.00,1086.00,13850,20230504,-52.35,2510,20230314,162.95,13850,-52.35,20230504,2510,162.95,20230314,13850,-52.35,20230504,2510,162.95,20230314,0.03,N,011230,1000,121 억,,638554,N,N,3,N,00,N
20230814,120242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6600,-120,5,-1.79,5224487440,759441,228.24,6650,7270,6430,8730,4710,6720,6879.71,5.28,0,-68247,7006,6862,6706,6562,6406,6935,6635,121,2010,1000,4160,10,1,12102700,799,-11.91,6.08,12,6.27,-554.00,1086.00,13850,20230504,-52.35,2510,20230314,162.95,13850,-52.35,20230504,2510,162.95,20230314,13850,-52.35,20230504,2510,162.95,20230314,0.03,N,011230,1000,121 억,,638554,N,N,3,N,00,N
20230814,110242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6780,60,2,0.89,4567287110,661090,198.68,6650,7270,6430,8730,4710,6720,6909.16,5.28,0,-65566,7006,6862,6706,6562,6406,6935,6635,121,2010,1000,4160,10,1,12102700,821,-12.24,6.24,12,5.46,-554.00,1086.00,13850,20230504,-51.05,2510,20230314,170.12,13850,-51.05,20230504,2510,170.12,20230314,13850,-51.05,20230504,2510,170.12,20230314,0.03,N,011230,1000,121 억,,638554,N,N,3,N,00,N
20230814,100241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6500,-220,5,-3.27,706109040,108534,32.62,6650,6720,6430,8730,4710,6720,6502.79,5.28,0,-8451,7006,6862,6706,6562,6406,6935,6635,121,2010,1000,4160,10,1,12102700,787,-11.73,5.99,12,0.90,-554.00,1086.00,13850,20230504,-53.07,2510,20230314,158.96,13850,-53.07,20230504,2510,158.96,20230314,13850,-53.07,20230504,2510,158.96,20230314,0.03,N,011230,1000,121 억,,638554,N,N,3,N,00,N
20230814,090243,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6620,-100,5,-1.49,62938320,9456,2.84,6650,6720,6620,8730,4710,6720,6643.42,5.28,0,-37,7006,6862,6706,6562,6406,6935,6635,121,2010,1000,4160,10,1,12102700,801,-11.95,6.10,12,0.08,-554.00,1086.00,13850,20230504,-52.20,2510,20230314,163.75,13850,-52.20,20230504,2510,163.75,20230314,13850,-52.20,20230504,2510,163.75,20230314,0.03,N,011230,1000,121 억,,638554,N,N,3,N,00,N
20230811,160241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6720,150,2,2.28,2218456690,329325,90.10,6570,6850,6550,8540,4600,6570,6736.38,4.59,0,81947,7076,6822,6686,6432,6296,6755,6365,121,1970,1000,4070,10,1,12102700,813,-12.13,6.19,12,2.72,-554.00,1086.00,13850,20230504,-51.48,2510,20230314,167.73,13850,-51.48,20230504,2510,167.73,20230314,13850,-51.48,20230504,2510,167.73,20230314,0.04,N,011230,1000,121 억,,556002,N,N,3,N,00,N
20230811,150240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6690,120,2,1.83,2143144110,318089,87.02,6570,6850,6550,8540,4600,6570,6737.56,4.59,0,84060,7076,6822,6686,6432,6296,6755,6365,121,1970,1000,4070,10,1,12102700,810,-12.08,6.16,12,2.63,-554.00,1086.00,13850,20230504,-51.70,2510,20230314,166.53,13850,-51.70,20230504,2510,166.53,20230314,13850,-51.70,20230504,2510,166.53,20230314,0.04,N,011230,1000,121 억,,556002,N,N,4,N,00,N
20230811,140241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6700,130,2,1.98,1972028300,292477,80.02,6570,6850,6550,8540,4600,6570,6742.51,4.59,0,75621,7076,6822,6686,6432,6296,6755,6365,121,1970,1000,4070,10,1,12102700,811,-12.09,6.17,12,2.42,-554.00,1086.00,13850,20230504,-51.62,2510,20230314,166.93,13850,-51.62,20230504,2510,166.93,20230314,13850,-51.62,20230504,2510,166.93,20230314,0.04,N,011230,1000,121 억,,556002,N,N,4,N,00,N
20230811,130241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6770,200,2,3.04,1702179360,252560,69.10,6570,6850,6550,8540,4600,6570,6739.70,4.59,0,76699,7076,6822,6686,6432,6296,6755,6365,121,1970,1000,4070,10,1,12102700,819,-12.22,6.23,12,2.09,-554.00,1086.00,13850,20230504,-51.12,2510,20230314,169.72,13850,-51.12,20230504,2510,169.72,20230314,13850,-51.12,20230504,2510,169.72,20230314,0.04,N,011230,1000,121 억,,556002,N,N,4,N,00,N
20230811,120240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6820,250,2,3.81,1564269220,232245,63.54,6570,6850,6550,8540,4600,6570,6735.43,4.59,0,71721,7076,6822,6686,6432,6296,6755,6365,121,1970,1000,4070,10,1,12102700,825,-12.31,6.28,12,1.92,-554.00,1086.00,13850,20230504,-50.76,2510,20230314,171.71,13850,-50.76,20230504,2510,171.71,20230314,13850,-50.76,20230504,2510,171.71,20230314,0.04,N,011230,1000,121 억,,556002,N,N,4,N,00,N
20230811,110238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6810,240,2,3.65,1309869020,194878,53.32,6570,6840,6550,8540,4600,6570,6721.48,4.59,0,59604,7076,6822,6686,6432,6296,6755,6365,121,1970,1000,4070,10,1,12102700,824,-12.29,6.27,12,1.61,-554.00,1086.00,13850,20230504,-50.83,2510,20230314,171.31,13850,-50.83,20230504,2510,171.31,20230314,13850,-50.83,20230504,2510,171.31,20230314,0.04,N,011230,1000,121 억,,556002,N,N,4,N,00,N
20230811,100236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6710,140,2,2.13,723732410,108258,29.62,6570,6760,6550,8540,4600,6570,6685.26,4.59,0,33007,7076,6822,6686,6432,6296,6755,6365,121,1970,1000,4070,10,1,12102700,812,-12.11,6.18,12,0.89,-554.00,1086.00,13850,20230504,-51.55,2510,20230314,167.33,13850,-51.55,20230504,2510,167.33,20230314,13850,-51.55,20230504,2510,167.33,20230314,0.04,N,011230,1000,121 억,,556002,N,N,4,N,00,N
20230811,090240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6570,0,3,0.00,29761190,4532,1.24,6570,6640,6550,8540,4600,6570,6566.90,4.59,0,1173,7076,6822,6686,6432,6296,6755,6365,121,1970,1000,4070,10,1,12102700,795,-11.86,6.05,12,0.04,-554.00,1086.00,13850,20230504,-52.56,2510,20230314,161.75,13850,-52.56,20230504,2510,161.75,20230314,13850,-52.56,20230504,2510,161.75,20230314,0.04,N,011230,1000,121 억,,556002,N,N,4,N,00,N
20230810,160239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6570,-240,5,-3.52,2413775520,363327,99.43,6940,6940,6550,8850,4770,6810,6643.56,4.76,0,-11785,6990,6900,6760,6670,6530,6945,6715,121,2040,1000,4220,10,1,12102700,795,-11.86,6.05,12,3.00,-554.00,1086.00,13850,20230504,-52.56,2510,20230314,161.75,13850,-52.56,20230504,2510,161.75,20230314,13850,-52.56,20230504,2510,161.75,20230314,0.07,N,011230,1000,121 억,,575962,N,N,4,N,00,N
20230810,150237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6600,-210,5,-3.08,2206061340,331768,90.79,6940,6940,6550,8850,4770,6810,6649.38,4.76,0,-18555,6990,6900,6760,6670,6530,6945,6715,121,2040,1000,4220,10,1,12102700,799,-11.91,6.08,12,2.74,-554.00,1086.00,13850,20230504,-52.35,2510,20230314,162.95,13850,-52.35,20230504,2510,162.95,20230314,13850,-52.35,20230504,2510,162.95,20230314,0.07,N,011230,1000,121 억,,575962,N,N,0,N,00,N
20230810,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,-180,5,-2.64,2032096530,305445,83.59,6940,6940,6550,8850,4770,6810,6652.87,4.76,0,-16216,6990,6900,6760,6670,6530,6945,6715,121,2040,1000,4220,10,1,12102700,802,-11.97,6.10,12,2.52,-554.00,1086.00,13850,20230504,-52.13,2510,20230314,164.14,13850,-52.13,20230504,2510,164.14,20230314,13850,-52.13,20230504,2510,164.14,20230314,0.07,N,011230,1000,121 억,,575962,N,N,0,N,00,N
20230810,130235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6690,-120,5,-1.76,1898690050,285350,78.09,6940,6940,6550,8850,4770,6810,6653.87,4.76,0,-18196,6990,6900,6760,6670,6530,6945,6715,121,2040,1000,4220,10,1,12102700,810,-12.08,6.16,12,2.36,-554.00,1086.00,13850,20230504,-51.70,2510,20230314,166.53,13850,-51.70,20230504,2510,166.53,20230314,13850,-51.70,20230504,2510,166.53,20230314,0.07,N,011230,1000,121 억,,575962,N,N,0,N,00,N
20230810,120238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6680,-130,5,-1.91,1644436940,247331,67.69,6940,6940,6550,8850,4770,6810,6648.69,4.76,0,-39758,6990,6900,6760,6670,6530,6945,6715,121,2040,1000,4220,10,1,12102700,808,-12.06,6.15,12,2.04,-554.00,1086.00,13850,20230504,-51.77,2510,20230314,166.14,13850,-51.77,20230504,2510,166.14,20230314,13850,-51.77,20230504,2510,166.14,20230314,0.07,N,011230,1000,121 억,,575962,N,N,0,N,00,N
20230810,110239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,-180,5,-2.64,1434830110,215664,59.02,6940,6940,6550,8850,4770,6810,6653.04,4.76,0,-50082,6990,6900,6760,6670,6530,6945,6715,121,2040,1000,4220,10,1,12102700,802,-11.97,6.10,12,1.78,-554.00,1086.00,13850,20230504,-52.13,2510,20230314,164.14,13850,-52.13,20230504,2510,164.14,20230314,13850,-52.13,20230504,2510,164.14,20230314,0.07,N,011230,1000,121 억,,575962,N,N,0,N,00,N
20230810,100239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6610,-200,5,-2.94,854174490,127461,34.88,6940,6940,6600,8850,4770,6810,6701.41,4.76,0,-63542,6990,6900,6760,6670,6530,6945,6715,121,2040,1000,4220,10,1,12102700,800,-11.93,6.09,12,1.05,-554.00,1086.00,13850,20230504,-52.27,2510,20230314,163.35,13850,-52.27,20230504,2510,163.35,20230314,13850,-52.27,20230504,2510,163.35,20230314,0.07,N,011230,1000,121 억,,575962,N,N,0,N,00,N
20230810,090238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6880,70,2,1.03,99506760,14398,3.94,6940,6940,6860,8850,4770,6810,6911.57,4.76,0,-8380,6990,6900,6760,6670,6530,6945,6715,121,2040,1000,4220,10,1,12102700,833,-12.42,6.34,12,0.12,-554.00,1086.00,13850,20230504,-50.32,2510,20230314,174.10,13850,-50.32,20230504,2510,174.10,20230314,13850,-50.32,20230504,2510,174.10,20230314,0.07,N,011230,1000,121 억,,575962,N,N,0,N,00,N
20230809,160238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6810,-30,5,-0.44,2429987140,360863,50.56,6700,6850,6620,8890,4790,6840,6733.78,4.00,0,85409,7680,7260,6980,6560,6280,7120,6420,121,2050,1000,4240,10,1,12102700,824,-12.29,6.27,12,2.98,-554.00,1086.00,13850,20230504,-50.83,2510,20230314,171.31,13850,-50.83,20230504,2510,171.31,20230314,13850,-50.83,20230504,2510,171.31,20230314,0.07,N,011230,1000,121 억,,483802,N,N,0,N,00,N
20230809,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6760,-80,5,-1.17,2297661520,341335,47.83,6700,6850,6620,8890,4790,6840,6731.39,4.00,0,86757,7680,7260,6980,6560,6280,7120,6420,121,2050,1000,4240,10,1,12102700,818,-12.20,6.22,12,2.82,-554.00,1086.00,13850,20230504,-51.19,2510,20230314,169.32,13850,-51.19,20230504,2510,169.32,20230314,13850,-51.19,20230504,2510,169.32,20230314,0.07,N,011230,1000,121 억,,483802,N,N,0,N,00,N
20230809,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6780,-60,5,-0.88,2169506070,322425,45.18,6700,6850,6620,8890,4790,6840,6728.71,4.00,0,86957,7680,7260,6980,6560,6280,7120,6420,121,2050,1000,4240,10,1,12102700,821,-12.24,6.24,12,2.66,-554.00,1086.00,13850,20230504,-51.05,2510,20230314,170.12,13850,-51.05,20230504,2510,170.12,20230314,13850,-51.05,20230504,2510,170.12,20230314,0.07,N,011230,1000,121 억,,483802,N,N,0,N,00,N
20230809,130239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6750,-90,5,-1.32,1979360540,294298,41.24,6700,6850,6620,8890,4790,6840,6725.69,4.00,0,74008,7680,7260,6980,6560,6280,7120,6420,121,2050,1000,4240,10,1,12102700,817,-12.18,6.22,12,2.43,-554.00,1086.00,13850,20230504,-51.26,2510,20230314,168.92,13850,-51.26,20230504,2510,168.92,20230314,13850,-51.26,20230504,2510,168.92,20230314,0.07,N,011230,1000,121 억,,483802,N,N,0,N,00,N
20230809,120239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6780,-60,5,-0.88,1760086530,261802,36.68,6700,6850,6620,8890,4790,6840,6722.95,4.00,0,64492,7680,7260,6980,6560,6280,7120,6420,121,2050,1000,4240,10,1,12102700,821,-12.24,6.24,12,2.16,-554.00,1086.00,13850,20230504,-51.05,2510,20230314,170.12,13850,-51.05,20230504,2510,170.12,20230314,13850,-51.05,20230504,2510,170.12,20230314,0.07,N,011230,1000,121 억,,483802,N,N,0,N,00,N
20230809,110238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6720,-120,5,-1.75,1288765380,191534,26.84,6700,6850,6620,8890,4790,6840,6728.63,4.00,0,35450,7680,7260,6980,6560,6280,7120,6420,121,2050,1000,4240,10,1,12102700,813,-12.13,6.19,12,1.58,-554.00,1086.00,13850,20230504,-51.48,2510,20230314,167.73,13850,-51.48,20230504,2510,167.73,20230314,13850,-51.48,20230504,2510,167.73,20230314,0.07,N,011230,1000,121 억,,483802,N,N,0,N,00,N
20230809,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6750,-90,5,-1.32,660305250,98908,13.86,6700,6820,6620,8890,4790,6840,6675.90,4.00,0,18807,7680,7260,6980,6560,6280,7120,6420,121,2050,1000,4240,10,1,12102700,817,-12.18,6.22,12,0.82,-554.00,1086.00,13850,20230504,-51.26,2510,20230314,168.92,13850,-51.26,20230504,2510,168.92,20230314,13850,-51.26,20230504,2510,168.92,20230314,0.07,N,011230,1000,121 억,,483802,N,N,0,N,00,N
20230809,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6640,-200,5,-2.92,105829390,15914,2.23,6700,6700,6620,8890,4790,6840,6649.72,4.00,0,2036,7680,7260,6980,6560,6280,7120,6420,121,2050,1000,4240,10,1,12102700,804,-11.99,6.11,12,0.13,-554.00,1086.00,13850,20230504,-52.06,2510,20230314,164.54,13850,-52.06,20230504,2510,164.54,20230314,13850,-52.06,20230504,2510,164.54,20230314,0.07,N,011230,1000,121 억,,483802,N,N,0,N,00,N
20230808,160240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6840,-400,5,-5.52,4997566030,710864,123.01,7100,7400,6700,9410,5070,7240,7030.22,4.88,0,-106998,7520,7380,7140,7000,6760,7450,7070,121,2170,1000,4480,10,1,12102700,828,-12.35,6.30,12,5.87,-554.00,1086.00,13850,20230504,-50.61,2510,20230314,172.51,13850,-50.61,20230504,2510,172.51,20230314,13850,-50.61,20230504,2510,172.51,20230314,0.07,N,011230,1000,121 억,,590666,N,N,0,N,00,N
20230808,150237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6850,-390,5,-5.39,4780100130,679009,117.49,7100,7400,6700,9410,5070,7240,7039.67,4.88,0,-107730,7520,7380,7140,7000,6760,7450,7070,121,2170,1000,4480,10,1,12102700,829,-12.36,6.31,12,5.61,-554.00,1086.00,13850,20230504,-50.54,2510,20230314,172.91,13850,-50.54,20230504,2510,172.91,20230314,13850,-50.54,20230504,2510,172.91,20230314,0.07,N,011230,1000,121 억,,590666,N,N,0,N,00,N
20230808,140235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6990,-250,5,-3.45,3602810280,507809,87.87,7100,7400,6940,9410,5070,7240,7094.67,4.88,0,-98270,7520,7380,7140,7000,6760,7450,7070,121,2170,1000,4480,10,1,12102700,846,-12.62,6.44,12,4.20,-554.00,1086.00,13850,20230504,-49.53,2510,20230314,178.49,13850,-49.53,20230504,2510,178.49,20230314,13850,-49.53,20230504,2510,178.49,20230314,0.07,N,011230,1000,121 억,,590666,N,N,0,N,00,N
20230808,130234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7100,-140,5,-1.93,3378870640,475841,82.34,7100,7400,6940,9410,5070,7240,7100.69,4.88,0,-93021,7520,7380,7140,7000,6760,7450,7070,121,2170,1000,4480,10,1,12102700,859,-12.82,6.54,12,3.93,-554.00,1086.00,13850,20230504,-48.74,2510,20230314,182.87,13850,-48.74,20230504,2510,182.87,20230314,13850,-48.74,20230504,2510,182.87,20230314,0.07,N,011230,1000,121 억,,590666,N,N,0,N,00,N
20230808,120236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7030,-210,5,-2.90,3034574090,427043,73.89,7100,7400,6940,9410,5070,7240,7105.86,4.88,0,-77723,7520,7380,7140,7000,6760,7450,7070,121,2170,1000,4480,10,1,12102700,851,-12.69,6.47,12,3.53,-554.00,1086.00,13850,20230504,-49.24,2510,20230314,180.08,13850,-49.24,20230504,2510,180.08,20230314,13850,-49.24,20230504,2510,180.08,20230314,0.07,N,011230,1000,121 억,,590666,N,N,0,N,00,N
20230808,110235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6990,-250,5,-3.45,2799734020,393434,68.08,7100,7400,6940,9410,5070,7240,7115.99,4.88,0,-60879,7520,7380,7140,7000,6760,7450,7070,121,2170,1000,4480,10,1,12102700,846,-12.62,6.44,12,3.25,-554.00,1086.00,13850,20230504,-49.53,2510,20230314,178.49,13850,-49.53,20230504,2510,178.49,20230314,13850,-49.53,20230504,2510,178.49,20230314,0.07,N,011230,1000,121 억,,590666,N,N,0,N,00,N
20230808,100236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7120,-120,5,-1.66,2020877950,282628,48.90,7100,7400,6940,9410,5070,7240,7150.15,4.88,0,-32787,7520,7380,7140,7000,6760,7450,7070,121,2170,1000,4480,10,1,12102700,862,-12.85,6.56,12,2.34,-554.00,1086.00,13850,20230504,-48.59,2510,20230314,183.67,13850,-48.59,20230504,2510,183.67,20230314,13850,-48.59,20230504,2510,183.67,20230314,0.07,N,011230,1000,121 억,,590666,N,N,0,N,00,N
20230808,090236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7040,-200,5,-2.76,139970720,19862,3.44,7100,7160,6990,9410,5070,7240,7042.23,4.88,0,-470,7520,7380,7140,7000,6760,7450,7070,121,2170,1000,4480,10,1,12102700,852,-12.71,6.48,12,0.16,-554.00,1086.00,13850,20230504,-49.17,2510,20230314,180.48,13850,-49.17,20230504,2510,180.48,20230314,13850,-49.17,20230504,2510,180.48,20230314,0.07,N,011230,1000,121 억,,590666,N,N,0,N,00,N
20230807,160234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7240,180,2,2.55,3856214920,543640,162.21,7190,7280,6900,9170,4950,7060,7091.37,5.23,0,-43789,7340,7200,7050,6910,6760,7125,6835,121,2110,1000,4370,10,1,12102700,876,-13.07,6.67,12,4.49,-554.00,1086.00,13850,20230504,-47.73,2510,20230314,188.45,13850,-47.73,20230504,2510,188.45,20230314,13850,-47.73,20230504,2510,188.45,20230314,0.07,N,011230,1000,121 억,,632720,N,N,0,N,00,N
20230807,150233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7100,40,2,0.57,3269634220,462088,137.88,7190,7280,6900,9170,4950,7060,7075.79,5.23,0,-38650,7340,7200,7050,6910,6760,7125,6835,121,2110,1000,4370,10,1,12102700,859,-12.82,6.54,12,3.82,-554.00,1086.00,13850,20230504,-48.74,2510,20230314,182.87,13850,-48.74,20230504,2510,182.87,20230314,13850,-48.74,20230504,2510,182.87,20230314,0.07,N,011230,1000,121 억,,632720,N,N,0,N,00,N
20230807,140236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7090,30,2,0.42,2667834580,377406,112.61,7190,7280,6900,9170,4950,7060,7068.87,5.23,0,-38277,7340,7200,7050,6910,6760,7125,6835,121,2110,1000,4370,10,1,12102700,858,-12.80,6.53,12,3.12,-554.00,1086.00,13850,20230504,-48.81,2510,20230314,182.47,13850,-48.81,20230504,2510,182.47,20230314,13850,-48.81,20230504,2510,182.47,20230314,0.07,N,011230,1000,121 억,,632720,N,N,0,N,00,N
20230807,130234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7080,20,2,0.28,1713270300,243375,72.62,7190,7280,6900,9170,4950,7060,7039.62,5.23,0,-11564,7340,7200,7050,6910,6760,7125,6835,121,2110,1000,4370,10,1,12102700,857,-12.78,6.52,12,2.01,-554.00,1086.00,13850,20230504,-48.88,2510,20230314,182.07,13850,-48.88,20230504,2510,182.07,20230314,13850,-48.88,20230504,2510,182.07,20230314,0.07,N,011230,1000,121 억,,632720,N,N,0,N,00,N
20230807,120234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7030,-30,5,-0.42,1600532950,227420,67.86,7190,7280,6900,9170,4950,7060,7037.78,5.23,0,-14576,7340,7200,7050,6910,6760,7125,6835,121,2110,1000,4370,10,1,12102700,851,-12.69,6.47,12,1.88,-554.00,1086.00,13850,20230504,-49.24,2510,20230314,180.08,13850,-49.24,20230504,2510,180.08,20230314,13850,-49.24,20230504,2510,180.08,20230314,0.07,N,011230,1000,121 억,,632720,N,N,0,N,00,N
20230807,110232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6920,-140,5,-1.98,1369882980,194660,58.08,7190,7280,6900,9170,4950,7060,7037.30,5.23,0,-26490,7340,7200,7050,6910,6760,7125,6835,121,2110,1000,4370,10,1,12102700,838,-12.49,6.37,12,1.61,-554.00,1086.00,13850,20230504,-50.04,2510,20230314,175.70,13850,-50.04,20230504,2510,175.70,20230314,13850,-50.04,20230504,2510,175.70,20230314,0.07,N,011230,1000,121 억,,632720,N,N,0,N,00,N
20230807,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6950,-110,5,-1.56,984563300,139246,41.55,7190,7280,6930,9170,4950,7060,7070.68,5.23,0,-30633,7340,7200,7050,6910,6760,7125,6835,121,2110,1000,4370,10,1,12102700,841,-12.55,6.40,12,1.15,-554.00,1086.00,13850,20230504,-49.82,2510,20230314,176.89,13850,-49.82,20230504,2510,176.89,20230314,13850,-49.82,20230504,2510,176.89,20230314,0.07,N,011230,1000,121 억,,632720,N,N,0,N,00,N
20230807,090235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7210,150,2,2.12,177814890,24600,7.34,7190,7280,7190,9170,4950,7060,7228.80,5.23,0,-5289,7340,7200,7050,6910,6760,7125,6835,121,2110,1000,4370,10,1,12102700,873,-13.01,6.64,12,0.20,-554.00,1086.00,13850,20230504,-47.94,2510,20230314,187.25,13850,-47.94,20230504,2510,187.25,20230314,13850,-47.94,20230504,2510,187.25,20230314,0.07,N,011230,1000,121 억,,632720,N,N,0,N,00,N
20230804,160233,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7060,-40,5,-0.56,2344711290,333226,27.65,7190,7190,6900,9230,4970,7100,7036.38,5.22,0,6371,8306,7702,7226,6622,6146,7465,6385,121,2130,1000,4400,10,1,12102700,854,-12.74,6.50,12,2.75,-554.00,1086.00,13850,20230504,-49.03,2510,20230314,181.27,13850,-49.03,20230504,2510,181.27,20230314,13850,-49.03,20230504,2510,181.27,20230314,0.07,N,011230,1000,121 억,,631533,N,N,2,N,01,N
20230804,150233,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7040,-60,5,-0.85,2246734040,319315,26.49,7190,7190,6900,9230,4970,7100,7036.09,5.22,0,7264,8306,7702,7226,6622,6146,7465,6385,121,2130,1000,4400,10,1,12102700,852,-12.71,6.48,12,2.64,-554.00,1086.00,13850,20230504,-49.17,2510,20230314,180.48,13850,-49.17,20230504,2510,180.48,20230314,13850,-49.17,20230504,2510,180.48,20230314,0.07,N,011230,1000,121 억,,631533,N,N,2,N,01,N
20230804,140235,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7010,-90,5,-1.27,2073829640,294684,24.45,7190,7190,6900,9230,4970,7100,7037.45,5.22,0,3474,8306,7702,7226,6622,6146,7465,6385,121,2130,1000,4400,10,1,12102700,848,-12.65,6.45,12,2.43,-554.00,1086.00,13850,20230504,-49.39,2510,20230314,179.28,13850,-49.39,20230504,2510,179.28,20230314,13850,-49.39,20230504,2510,179.28,20230314,0.07,N,011230,1000,121 억,,631533,N,N,2,N,01,N
20230804,130233,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7030,-70,5,-0.99,1899536030,269897,22.39,7190,7190,6900,9230,4970,7100,7037.99,5.22,0,7241,8306,7702,7226,6622,6146,7465,6385,121,2130,1000,4400,10,1,12102700,851,-12.69,6.47,12,2.23,-554.00,1086.00,13850,20230504,-49.24,2510,20230314,180.08,13850,-49.24,20230504,2510,180.08,20230314,13850,-49.24,20230504,2510,180.08,20230314,0.07,N,011230,1000,121 억,,631533,N,N,2,N,01,N
20230804,120233,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7070,-30,5,-0.42,1701375950,241678,20.05,7190,7190,6900,9230,4970,7100,7039.83,5.22,0,16991,8306,7702,7226,6622,6146,7465,6385,121,2130,1000,4400,10,1,12102700,856,-12.76,6.51,12,2.00,-554.00,1086.00,13850,20230504,-48.95,2510,20230314,181.67,13850,-48.95,20230504,2510,181.67,20230314,13850,-48.95,20230504,2510,181.67,20230314,0.07,N,011230,1000,121 억,,631533,N,N,2,N,01,N
20230804,110233,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7070,-30,5,-0.42,1557313740,221221,18.35,7190,7190,6900,9230,4970,7100,7039.61,5.22,0,14353,8306,7702,7226,6622,6146,7465,6385,121,2130,1000,4400,10,1,12102700,856,-12.76,6.51,12,1.83,-554.00,1086.00,13850,20230504,-48.95,2510,20230314,181.67,13850,-48.95,20230504,2510,181.67,20230314,13850,-48.95,20230504,2510,181.67,20230314,0.07,N,011230,1000,121 억,,631533,N,N,2,N,01,N
20230804,100231,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7050,-50,5,-0.70,1196548420,170170,14.12,7190,7190,6900,9230,4970,7100,7031.46,5.22,0,-594,8306,7702,7226,6622,6146,7465,6385,121,2130,1000,4400,10,1,12102700,853,-12.73,6.49,12,1.41,-554.00,1086.00,13850,20230504,-49.10,2510,20230314,180.88,13850,-49.10,20230504,2510,180.88,20230314,13850,-49.10,20230504,2510,180.88,20230314,0.07,N,011230,1000,121 억,,631533,N,N,2,N,01,N
20230804,090231,54,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6990,-110,5,-1.55,107260180,15101,1.25,7190,7190,6950,9230,4970,7100,7102.87,5.22,0,-5972,8306,7702,7226,6622,6146,7465,6385,121,2130,1000,4400,10,1,12102700,846,-12.62,6.44,12,0.12,-554.00,1086.00,13850,20230504,-49.53,2510,20230314,178.49,13850,-49.53,20230504,2510,178.49,20230314,13850,-49.53,20230504,2510,178.49,20230314,0.07,N,011230,1000,121 억,,631533,N,N,2,N,01,N
20230803,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7100,-750,5,-9.55,8533837060,1199188,78.25,7830,7830,6750,10200,5500,7850,7116.06,5.40,0,-29100,9216,8532,8166,7482,7116,8350,7300,121,2350,1000,4860,10,1,12102700,859,-12.82,6.54,12,9.91,-554.00,1086.00,13850,20230504,-48.74,2510,20230314,182.87,13850,-48.74,20230504,2510,182.87,20230314,13850,-48.74,20230504,2510,182.87,20230314,0.08,N,011230,1000,121 억,,652963,N,N,2,N,00,N
20230803,150233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7020,-830,5,-10.57,8161589690,1146369,74.80,7830,7830,6750,10200,5500,7850,7119.21,5.40,0,-23475,9216,8532,8166,7482,7116,8350,7300,121,2350,1000,4860,10,1,12102700,850,-12.67,6.46,12,9.47,-554.00,1086.00,13850,20230504,-49.31,2510,20230314,179.68,13850,-49.31,20230504,2510,179.68,20230314,13850,-49.31,20230504,2510,179.68,20230314,0.08,N,011230,1000,121 억,,652963,N,N,3,N,00,N
20230803,140230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6950,-900,5,-11.46,7636458090,1070922,69.88,7830,7830,6750,10200,5500,7850,7130.41,5.40,0,-14631,9216,8532,8166,7482,7116,8350,7300,121,2350,1000,4860,10,1,12102700,841,-12.55,6.40,12,8.85,-554.00,1086.00,13850,20230504,-49.82,2510,20230314,176.89,13850,-49.82,20230504,2510,176.89,20230314,13850,-49.82,20230504,2510,176.89,20230314,0.08,N,011230,1000,121 억,,652963,N,N,3,N,00,N
20230803,130233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7010,-840,5,-10.70,6554558700,915373,59.73,7830,7830,6750,10200,5500,7850,7160.17,5.40,0,25194,9216,8532,8166,7482,7116,8350,7300,121,2350,1000,4860,10,1,12102700,848,-12.65,6.45,12,7.56,-554.00,1086.00,13850,20230504,-49.39,2510,20230314,179.28,13850,-49.39,20230504,2510,179.28,20230314,13850,-49.39,20230504,2510,179.28,20230314,0.08,N,011230,1000,121 억,,652963,N,N,3,N,00,N
20230803,120232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6970,-880,5,-11.21,6167889820,860084,56.12,7830,7830,6750,10200,5500,7850,7170.89,5.40,0,47504,9216,8532,8166,7482,7116,8350,7300,121,2350,1000,4860,10,1,12102700,844,-12.58,6.42,12,7.11,-554.00,1086.00,13850,20230504,-49.68,2510,20230314,177.69,13850,-49.68,20230504,2510,177.69,20230314,13850,-49.68,20230504,2510,177.69,20230314,0.08,N,011230,1000,121 억,,652963,N,N,3,N,00,N
20230803,110230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7010,-840,5,-10.70,5278453310,731913,47.76,7830,7830,6750,10200,5500,7850,7211.44,5.40,0,76007,9216,8532,8166,7482,7116,8350,7300,121,2350,1000,4860,10,1,12102700,848,-12.65,6.45,12,6.05,-554.00,1086.00,13850,20230504,-49.39,2510,20230314,179.28,13850,-49.39,20230504,2510,179.28,20230314,13850,-49.39,20230504,2510,179.28,20230314,0.08,N,011230,1000,121 억,,652963,N,N,3,N,00,N
20230803,100230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7570,-280,5,-3.57,1361434910,180228,11.76,7830,7830,7390,10200,5500,7850,7553.17,5.40,0,-17207,9216,8532,8166,7482,7116,8350,7300,121,2350,1000,4860,10,1,12102700,916,-13.66,6.97,12,1.49,-554.00,1086.00,13850,20230504,-45.34,2510,20230314,201.59,13850,-45.34,20230504,2510,201.59,20230314,13850,-45.34,20230504,2510,201.59,20230314,0.08,N,011230,1000,121 억,,652963,N,N,3,N,00,N
20230803,090231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7760,-90,5,-1.15,124399970,15976,1.04,7830,7830,7750,10200,5500,7850,7784.72,5.40,0,1253,9216,8532,8166,7482,7116,8350,7300,121,2350,1000,4860,10,1,12102700,939,-14.01,7.15,12,0.13,-554.00,1086.00,13850,20230504,-43.97,2510,20230314,209.16,13850,-43.97,20230504,2510,209.16,20230314,13850,-43.97,20230504,2510,209.16,20230314,0.08,N,011230,1000,121 억,,652963,N,N,3,N,00,N
20230802,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7850,-180,5,-2.24,12439835940,1528995,363.45,8080,8850,7800,10430,5630,8030,8136.28,6.68,0,-154410,8430,8230,7990,7790,7550,8110,7670,121,2400,1000,4970,10,1,12102700,950,-14.17,7.23,12,12.63,-554.00,1086.00,13850,20230504,-43.32,2510,20230314,212.75,13850,-43.32,20230504,2510,212.75,20230314,13850,-43.32,20230504,2510,212.75,20230314,0.08,N,011230,1000,121 억,,808009,N,N,3,N,00,N
20230802,150233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7970,-60,5,-0.75,11496381620,1409561,335.06,8080,8850,7800,10430,5630,8030,8156.01,6.68,0,-152976,8430,8230,7990,7790,7550,8110,7670,121,2400,1000,4970,10,1,12102700,965,-14.39,7.34,12,11.65,-554.00,1086.00,13850,20230504,-42.45,2510,20230314,217.53,13850,-42.45,20230504,2510,217.53,20230314,13850,-42.45,20230504,2510,217.53,20230314,0.08,N,011230,1000,121 억,,808009,N,N,2,N,00,N
20230802,140233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7950,-80,5,-1.00,7570798490,911928,216.77,8080,8850,7800,10430,5630,8030,8302.00,6.68,0,-128020,8430,8230,7990,7790,7550,8110,7670,121,2400,1000,4970,10,1,12102700,962,-14.35,7.32,12,7.53,-554.00,1086.00,13850,20230504,-42.60,2510,20230314,216.73,13850,-42.60,20230504,2510,216.73,20230314,13850,-42.60,20230504,2510,216.73,20230314,0.08,N,011230,1000,121 억,,808009,N,N,2,N,00,N
20230802,130230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7910,-120,5,-1.49,6704882420,802182,190.69,8080,8850,7850,10430,5630,8030,8358.35,6.68,0,-101065,8430,8230,7990,7790,7550,8110,7670,121,2400,1000,4970,10,1,12102700,957,-14.28,7.28,12,6.63,-554.00,1086.00,13850,20230504,-42.89,2510,20230314,215.14,13850,-42.89,20230504,2510,215.14,20230314,13850,-42.89,20230504,2510,215.14,20230314,0.08,N,011230,1000,121 억,,808009,N,N,2,N,00,N
20230802,120229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7910,-120,5,-1.49,6494048310,775552,184.36,8080,8850,7850,10430,5630,8030,8373.50,6.68,0,-93157,8430,8230,7990,7790,7550,8110,7670,121,2400,1000,4970,10,1,12102700,957,-14.28,7.28,12,6.41,-554.00,1086.00,13850,20230504,-42.89,2510,20230314,215.14,13850,-42.89,20230504,2510,215.14,20230314,13850,-42.89,20230504,2510,215.14,20230314,0.08,N,011230,1000,121 억,,808009,N,N,2,N,00,N
20230802,110228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8050,20,2,0.25,5940516110,705919,167.80,8080,8850,7980,10430,5630,8030,8415.35,6.68,0,-78996,8430,8230,7990,7790,7550,8110,7670,121,2400,1000,4970,10,1,12102700,974,-14.53,7.41,12,5.83,-554.00,1086.00,13850,20230504,-41.88,2510,20230314,220.72,13850,-41.88,20230504,2510,220.72,20230314,13850,-41.88,20230504,2510,220.72,20230314,0.08,N,011230,1000,121 억,,808009,N,N,2,N,00,N
20230802,100230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8140,110,2,1.37,4965656960,585187,139.10,8080,8850,8080,10430,5630,8030,8485.67,6.68,0,-33205,8430,8230,7990,7790,7550,8110,7670,121,2400,1000,4970,10,1,12102700,985,-14.69,7.50,12,4.84,-554.00,1086.00,13850,20230504,-41.23,2510,20230314,224.30,13850,-41.23,20230504,2510,224.30,20230314,13850,-41.23,20230504,2510,224.30,20230314,0.08,N,011230,1000,121 억,,808009,N,N,2,N,00,N
20230802,090230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8330,300,2,3.74,341582040,41405,9.84,8080,8380,8080,10430,5630,8030,8250.31,6.68,0,3452,8430,8230,7990,7790,7550,8110,7670,121,2400,1000,4970,10,1,12102700,1008,-15.04,7.67,12,0.34,-554.00,1086.00,13850,20230504,-39.86,2510,20230314,231.87,13850,-39.86,20230504,2510,231.87,20230314,13850,-39.86,20230504,2510,231.87,20230314,0.08,N,011230,1000,121 억,,808009,N,N,2,N,00,N
20230801,160231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8030,-140,5,-1.71,3358421110,420308,111.88,8170,8190,7750,10620,5720,8170,7989.79,7.03,0,-37811,8576,8372,8096,7892,7616,8235,7755,121,2450,1000,5060,10,1,12102700,972,-14.49,7.39,12,3.47,-554.00,1086.00,13850,20230504,-42.02,2510,20230314,219.92,13850,-42.02,20230504,2510,219.92,20230314,13850,-42.02,20230504,2510,219.92,20230314,0.07,N,011230,1000,121 억,,850750,N,N,2,N,00,N
20230801,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8080,-90,5,-1.10,3237461510,405228,107.87,8170,8190,7750,10620,5720,8170,7988.66,7.03,0,-37614,8576,8372,8096,7892,7616,8235,7755,121,2450,1000,5060,10,1,12102700,978,-14.58,7.44,12,3.35,-554.00,1086.00,13850,20230504,-41.66,2510,20230314,221.91,13850,-41.66,20230504,2510,221.91,20230314,13850,-41.66,20230504,2510,221.91,20230314,0.07,N,011230,1000,121 억,,850750,N,N,2,N,00,N
20230801,140233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7830,-340,5,-4.16,2738146830,342775,91.24,8170,8190,7750,10620,5720,8170,7987.50,7.03,0,-34100,8576,8372,8096,7892,7616,8235,7755,121,2450,1000,5060,10,1,12102700,948,-14.13,7.21,12,2.83,-554.00,1086.00,13850,20230504,-43.47,2510,20230314,211.95,13850,-43.47,20230504,2510,211.95,20230314,13850,-43.47,20230504,2510,211.95,20230314,0.07,N,011230,1000,121 억,,850750,N,N,2,N,00,N
20230801,130229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,7980,-190,5,-2.33,2131531120,265462,70.66,8170,8190,7920,10620,5720,8170,8028.84,7.03,0,-19365,8576,8372,8096,7892,7616,8235,7755,121,2450,1000,5060,10,1,12102700,966,-14.40,7.35,12,2.19,-554.00,1086.00,13850,20230504,-42.38,2510,20230314,217.93,13850,-42.38,20230504,2510,217.93,20230314,13850,-42.38,20230504,2510,217.93,20230314,0.07,N,011230,1000,121 억,,850750,N,N,2,N,00,N
20230801,120229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8020,-150,5,-1.84,1701831450,211632,56.33,8170,8190,7970,10620,5720,8170,8040.69,7.03,0,4741,8576,8372,8096,7892,7616,8235,7755,121,2450,1000,5060,10,1,12102700,971,-14.48,7.38,12,1.75,-554.00,1086.00,13850,20230504,-42.09,2510,20230314,219.52,13850,-42.09,20230504,2510,219.52,20230314,13850,-42.09,20230504,2510,219.52,20230314,0.07,N,011230,1000,121 억,,850750,N,N,2,N,00,N
20230801,110228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8010,-160,5,-1.96,1473927560,183184,48.76,8170,8190,7970,10620,5720,8170,8045.29,7.03,0,494,8576,8372,8096,7892,7616,8235,7755,121,2450,1000,5060,10,1,12102700,969,-14.46,7.38,12,1.51,-554.00,1086.00,13850,20230504,-42.17,2510,20230314,219.12,13850,-42.17,20230504,2510,219.12,20230314,13850,-42.17,20230504,2510,219.12,20230314,0.07,N,011230,1000,121 억,,850750,N,N,2,N,00,N
20230801,100229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8000,-170,5,-2.08,977393610,121112,32.24,8170,8190,7990,10620,5720,8170,8069.10,7.03,0,-2637,8576,8372,8096,7892,7616,8235,7755,121,2450,1000,5060,10,1,12102700,968,-14.44,7.37,12,1.00,-554.00,1086.00,13850,20230504,-42.24,2510,20230314,218.73,13850,-42.24,20230504,2510,218.73,20230314,13850,-42.24,20230504,2510,218.73,20230314,0.07,N,011230,1000,121 억,,850750,N,N,2,N,00,N
20230801,090227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,8100,-70,5,-0.86,74800070,9187,2.45,8170,8170,8100,10620,5720,8170,8137.43,7.03,0,-898,8576,8372,8096,7892,7616,8235,7755,121,2450,1000,5060,10,1,12102700,980,-14.62,7.46,12,0.08,-554.00,1086.00,13850,20230504,-41.52,2510,20230314,222.71,13850,-41.52,20230504,2510,222.71,20230314,13850,-41.52,20230504,2510,222.71,20230314,0.07,N,011230,1000,121 억,,850750,N,N,2,N,00,N