KissMeData/092220/price/prices-20230801.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

75 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160727	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1679	-47	5	-2.72	4431514150	2605826	19.86	1720	1735	1676	2240	1209	1726	1700.64	3.04	0	-172182	1976	1850	1764	1638	1552	1914	1702	1004	514	500	1240	1	1	200763141	3371	11.58	0.85	12	1.30	145.00	1966.00	2958	20230328	-43.24	1545	20230817	8.67	2958	-43.24	20230328	1545	8.67	20230817	3180	-47.20	20230328	1545	8.67	20230817	3.93	N	092220	500	1003 억	6095764	N	N	36713	N	N
3	20230831	150919	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1679	-47	5	-2.72	4244490632	2494381	19.01	1720	1735	1677	2240	1209	1726	1701.62	3.04	0	-166195	1976	1850	1764	1638	1552	1914	1702	1004	514	500	1240	1	1	200763141	3371	11.58	0.85	12	1.24	145.00	1966.00	2958	20230328	-43.24	1545	20230817	8.67	2958	-43.24	20230328	1545	8.67	20230817	3180	-47.20	20230328	1545	8.67	20230817	3.93	N	092220	500	1003 억	6095764	N	N	14571	N	N
4	20230831	141013	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1689	-37	5	-2.14	3820827427	2242506	17.09	1720	1735	1680	2240	1209	1726	1703.82	3.04	0	-84349	1976	1850	1764	1638	1552	1914	1702	1004	514	500	1240	1	1	200763141	3391	11.65	0.86	12	1.12	145.00	1966.00	2958	20230328	-42.90	1545	20230817	9.32	2958	-42.90	20230328	1545	9.32	20230817	3180	-46.89	20230328	1545	9.32	20230817	3.93	N	092220	500	1003 억	6095764	N	N	14571	N	N
5	20230831	130943	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1686	-40	5	-2.32	3537637387	2074608	15.81	1720	1735	1680	2240	1209	1726	1705.21	3.04	0	-63637	1976	1850	1764	1638	1552	1914	1702	1004	514	500	1240	1	1	200763141	3385	11.63	0.86	12	1.03	145.00	1966.00	2958	20230328	-43.00	1545	20230817	9.13	2958	-43.00	20230328	1545	9.13	20230817	3180	-46.98	20230328	1545	9.13	20230817	3.93	N	092220	500	1003 억	6095764	N	N	14571	N	N
6	20230831	121005	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1700	-26	5	-1.51	2754529685	1610997	12.28	1720	1735	1696	2240	1209	1726	1709.83	3.04	0	58898	1976	1850	1764	1638	1552	1914	1702	1004	514	500	1240	1	1	200763141	3413	11.72	0.86	12	0.80	145.00	1966.00	2958	20230328	-42.53	1545	20230817	10.03	2958	-42.53	20230328	1545	10.03	20230817	3180	-46.54	20230328	1545	10.03	20230817	3.93	N	092220	500	1003 억	6095764	N	N	14571	N	N
7	20230831	111404	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1700	-26	5	-1.51	2535593139	1482190	11.30	1720	1735	1696	2240	1209	1726	1710.71	3.04	0	115212	1976	1850	1764	1638	1552	1914	1702	1004	514	500	1240	1	1	200763141	3413	11.72	0.86	12	0.74	145.00	1966.00	2958	20230328	-42.53	1545	20230817	10.03	2958	-42.53	20230328	1545	10.03	20230817	3180	-46.54	20230328	1545	10.03	20230817	3.93	N	092220	500	1003 억	6095764	N	N	14571	N	N
8	20230831	101053	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1704	-22	5	-1.27	1896321272	1106119	8.43	1720	1735	1702	2240	1209	1726	1714.39	3.04	0	50700	1976	1850	1764	1638	1552	1914	1702	1004	514	500	1240	1	1	200763141	3421	11.75	0.87	12	0.55	145.00	1966.00	2958	20230328	-42.39	1545	20230817	10.29	2958	-42.39	20230328	1545	10.29	20230817	3180	-46.42	20230328	1545	10.29	20230817	3.93	N	092220	500	1003 억	6095764	N	N	14571	N	N
9	20230831	090926	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1724	-2	5	-0.12	550247982	319536	2.44	1720	1735	1703	2240	1209	1726	1722.02	3.04	0	71280	1976	1850	1764	1638	1552	1914	1702	1004	514	500	1240	1	1	200763141	3461	11.89	0.88	12	0.16	145.00	1966.00	2958	20230328	-41.72	1545	20230817	11.59	2958	-41.72	20230328	1545	11.59	20230817	3180	-45.79	20230328	1545	11.59	20230817	3.93	N	092220	500	1003 억	6095764	N	N	14571	N	N
10	20230830	160730	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1726	59	2	3.54	22915899257	12917329	578.22	1697	1890	1678	2165	1167	1667	1774.10	3.32	0	-560568	1737	1701	1656	1620	1575	1720	1639	1004	498	500	1200	1	1	200763141	3465	11.90	0.88	12	6.43	145.00	1966.00	2958	20230328	-41.65	1545	20230817	11.72	2958	-41.65	20230328	1545	11.72	20230817	3180	-45.72	20230328	1545	11.72	20230817	3.96	N	092220	500	1003 억	6671591	N	N	14571	N	N
11	20230830	150858	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1730	63	2	3.78	21880223037	12317571	551.37	1697	1890	1678	2165	1167	1667	1776.34	3.32	0	-618172	1737	1701	1656	1620	1575	1720	1639	1004	498	500	1200	1	1	200763141	3473	11.93	0.88	12	6.14	145.00	1966.00	2958	20230328	-41.51	1545	20230817	11.97	2958	-41.51	20230328	1545	11.97	20230817	3180	-45.60	20230328	1545	11.97	20230817	3.96	N	092220	500	1003 억	6671591	N	N	1424	N	N
12	20230830	140942	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1722	55	2	3.30	6812278052	3940593	176.39	1697	1766	1678	2165	1167	1667	1728.74	3.32	0	-127108	1737	1701	1656	1620	1575	1720	1639	1004	498	500	1200	1	1	200763141	3457	11.88	0.88	12	1.96	145.00	1966.00	2958	20230328	-41.78	1545	20230817	11.46	2958	-41.78	20230328	1545	11.46	20230817	3180	-45.85	20230328	1545	11.46	20230817	3.96	N	092220	500	1003 억	6671591	N	N	1424	N	N
13	20230830	130931	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1720	53	2	3.18	6344564119	3668724	164.22	1697	1766	1678	2165	1167	1667	1729.37	3.32	0	-210569	1737	1701	1656	1620	1575	1720	1639	1004	498	500	1200	1	1	200763141	3453	11.86	0.87	12	1.83	145.00	1966.00	2958	20230328	-41.85	1545	20230817	11.33	2958	-41.85	20230328	1545	11.33	20230817	3180	-45.91	20230328	1545	11.33	20230817	3.96	N	092220	500	1003 억	6671591	N	N	1424	N	N
14	20230830	120942	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1727	60	2	3.60	6140334171	3550175	158.92	1697	1766	1678	2165	1167	1667	1729.59	3.32	0	-194496	1737	1701	1656	1620	1575	1720	1639	1004	498	500	1200	1	1	200763141	3467	11.91	0.88	12	1.77	145.00	1966.00	2958	20230328	-41.62	1545	20230817	11.78	2958	-41.62	20230328	1545	11.78	20230817	3180	-45.69	20230328	1545	11.78	20230817	3.96	N	092220	500	1003 억	6671591	N	N	1424	N	N
15	20230830	111355	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1743	76	2	4.56	5668206391	3278141	146.74	1697	1766	1678	2165	1167	1667	1729.09	3.32	0	-196648	1737	1701	1656	1620	1575	1720	1639	1004	498	500	1200	1	1	200763141	3499	12.02	0.89	12	1.63	145.00	1966.00	2958	20230328	-41.08	1545	20230817	12.82	2958	-41.08	20230328	1545	12.82	20230817	3180	-45.19	20230328	1545	12.82	20230817	3.96	N	092220	500	1003 억	6671591	N	N	1424	N	N
16	20230830	101008	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1738	71	2	4.26	4845556786	2804051	125.52	1697	1766	1678	2165	1167	1667	1728.06	3.32	0	-385070	1737	1701	1656	1620	1575	1720	1639	1004	498	500	1200	1	1	200763141	3489	11.99	0.88	12	1.40	145.00	1966.00	2958	20230328	-41.24	1545	20230817	12.49	2958	-41.24	20230328	1545	12.49	20230817	3180	-45.35	20230328	1545	12.49	20230817	3.96	N	092220	500	1003 억	6671591	N	N	1424	N	N
17	20230830	090911	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1700	33	2	1.98	399171663	235863	10.56	1697	1707	1678	2165	1167	1667	1692.39	3.32	0	18921	1737	1701	1656	1620	1575	1720	1639	1004	498	500	1200	1	1	200763141	3413	11.72	0.86	12	0.12	145.00	1966.00	2958	20230328	-42.53	1545	20230817	10.03	2958	-42.53	20230328	1545	10.03	20230817	3180	-46.54	20230328	1545	10.03	20230817	3.96	N	092220	500	1003 억	6671591	N	N	1424	N	N
18	20230829	160725	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1667	50	2	3.09	3699423171	2222489	273.59	1611	1692	1611	2100	1132	1617	1664.54	3.11	0	422324	1639	1628	1609	1598	1579	1633	1603	1004	483	500	1160	1	1	200763141	3347	11.50	0.85	12	1.11	145.00	1966.00	2958	20230328	-43.64	1545	20230817	7.90	2958	-43.64	20230328	1545	7.90	20230817	3180	-47.58	20230328	1545	7.90	20230817	3.97	N	092220	500	1003 억	6242745	N	N	1420	N	N
19	20230829	150903	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1665	48	2	2.97	3579714138	2150647	264.75	1611	1692	1611	2100	1132	1617	1664.48	3.11	0	418679	1639	1628	1609	1598	1579	1633	1603	1004	483	500	1160	1	1	200763141	3343	11.48	0.85	12	1.07	145.00	1966.00	2958	20230328	-43.71	1545	20230817	7.77	2958	-43.71	20230328	1545	7.77	20230817	3180	-47.64	20230328	1545	7.77	20230817	3.97	N	092220	500	1003 억	6242745	N	N	0	N	N
20	20230829	141010	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1668	51	2	3.15	3330774988	2001067	246.34	1611	1692	1611	2100	1132	1617	1664.50	3.11	0	429441	1639	1628	1609	1598	1579	1633	1603	1004	483	500	1160	1	1	200763141	3349	11.50	0.85	12	1.00	145.00	1966.00	2958	20230328	-43.61	1545	20230817	7.96	2958	-43.61	20230328	1545	7.96	20230817	3180	-47.55	20230328	1545	7.96	20230817	3.97	N	092220	500	1003 억	6242745	N	N	0	N	N
21	20230829	130928	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1666	49	2	3.03	3124657950	1877448	231.12	1611	1692	1611	2100	1132	1617	1664.31	3.11	0	447438	1639	1628	1609	1598	1579	1633	1603	1004	483	500	1160	1	1	200763141	3345	11.49	0.85	12	0.94	145.00	1966.00	2958	20230328	-43.68	1545	20230817	7.83	2958	-43.68	20230328	1545	7.83	20230817	3180	-47.61	20230328	1545	7.83	20230817	3.97	N	092220	500	1003 억	6242745	N	N	0	N	N
22	20230829	120957	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1673	56	2	3.46	2982594106	1792232	220.63	1611	1692	1611	2100	1132	1617	1664.18	3.11	0	424563	1639	1628	1609	1598	1579	1633	1603	1004	483	500	1160	1	1	200763141	3359	11.54	0.85	12	0.89	145.00	1966.00	2958	20230328	-43.44	1545	20230817	8.28	2958	-43.44	20230328	1545	8.28	20230817	3180	-47.39	20230328	1545	8.28	20230817	3.97	N	092220	500	1003 억	6242745	N	N	0	N	N
23	20230829	111622	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1676	59	2	3.65	2718501523	1634612	201.22	1611	1692	1611	2100	1132	1617	1663.09	3.11	0	406859	1639	1628	1609	1598	1579	1633	1603	1004	483	500	1160	1	1	200763141	3365	11.56	0.85	12	0.81	145.00	1966.00	2958	20230328	-43.34	1545	20230817	8.48	2958	-43.34	20230328	1545	8.48	20230817	3180	-47.30	20230328	1545	8.48	20230817	3.97	N	092220	500	1003 억	6242745	N	N	0	N	N
24	20230829	101047	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1666	49	2	3.03	1705562945	1029918	126.79	1611	1678	1611	2100	1132	1617	1656.02	3.11	0	205208	1639	1628	1609	1598	1579	1633	1603	1004	483	500	1160	1	1	200763141	3345	11.49	0.85	12	0.51	145.00	1966.00	2958	20230328	-43.68	1545	20230817	7.83	2958	-43.68	20230328	1545	7.83	20230817	3180	-47.61	20230328	1545	7.83	20230817	3.97	N	092220	500	1003 억	6242745	N	N	0	N	N
25	20230829	090711	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1630	13	2	0.80	156770032	96011	11.82	1611	1648	1611	2100	1132	1617	1632.83	3.11	0	14938	1639	1628	1609	1598	1579	1633	1603	1004	483	500	1160	1	1	200763141	3272	11.24	0.83	12	0.05	145.00	1966.00	2958	20230328	-44.90	1545	20230817	5.50	2958	-44.90	20230328	1545	5.50	20230817	3180	-48.74	20230328	1545	5.50	20230817	3.97	N	092220	500	1003 억	6242745	N	N	0	N	N
26	20230828	160705	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1617	25	2	1.57	1273999390	792409	58.32	1593	1620	1590	2065	1115	1592	1607.75	2.96	0	304586	1639	1615	1599	1575	1559	1607	1567	1004	473	500	1140	1	1	200763141	3246	11.15	0.82	12	0.39	145.00	1966.00	2958	20230328	-45.33	1545	20230817	4.66	2958	-45.33	20230328	1545	4.66	20230817	3180	-49.15	20230328	1545	4.66	20230817	4.01	N	092220	500	1003 억	5943554	N	N	34	N	N
27	20230828	150713	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1614	22	2	1.38	1209429936	752460	55.38	1593	1620	1590	2065	1115	1592	1607.30	2.96	0	296080	1639	1615	1599	1575	1559	1607	1567	1004	473	500	1140	1	1	200763141	3240	11.13	0.82	12	0.37	145.00	1966.00	2958	20230328	-45.44	1545	20230817	4.47	2958	-45.44	20230328	1545	4.47	20230817	3180	-49.25	20230328	1545	4.47	20230817	4.01	N	092220	500	1003 억	5943554	N	N	34	N	N
28	20230828	140713	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1612	20	2	1.26	1024315525	637797	46.94	1593	1620	1590	2065	1115	1592	1606.02	2.96	0	239320	1639	1615	1599	1575	1559	1607	1567	1004	473	500	1140	1	1	200763141	3236	11.12	0.82	12	0.32	145.00	1966.00	2958	20230328	-45.50	1545	20230817	4.34	2958	-45.50	20230328	1545	4.34	20230817	3180	-49.31	20230328	1545	4.34	20230817	4.01	N	092220	500	1003 억	5943554	N	N	34	N	N
29	20230828	130719	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1618	26	2	1.63	912551541	568476	41.84	1593	1620	1590	2065	1115	1592	1605.26	2.96	0	213166	1639	1615	1599	1575	1559	1607	1567	1004	473	500	1140	1	1	200763141	3248	11.16	0.82	12	0.28	145.00	1966.00	2958	20230328	-45.30	1545	20230817	4.72	2958	-45.30	20230328	1545	4.72	20230817	3180	-49.12	20230328	1545	4.72	20230817	4.01	N	092220	500	1003 억	5943554	N	N	34	N	N
30	20230828	120712	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1617	25	2	1.57	827524937	515902	37.97	1593	1619	1590	2065	1115	1592	1604.04	2.96	0	201212	1639	1615	1599	1575	1559	1607	1567	1004	473	500	1140	1	1	200763141	3246	11.15	0.82	12	0.26	145.00	1966.00	2958	20230328	-45.33	1545	20230817	4.66	2958	-45.33	20230328	1545	4.66	20230817	3180	-49.15	20230328	1545	4.66	20230817	4.01	N	092220	500	1003 억	5943554	N	N	34	N	N
31	20230828	110707	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1618	26	2	1.63	654567195	408809	30.09	1593	1618	1590	2065	1115	1592	1601.16	2.96	0	145471	1639	1615	1599	1575	1559	1607	1567	1004	473	500	1140	1	1	200763141	3248	11.16	0.82	12	0.20	145.00	1966.00	2958	20230328	-45.30	1545	20230817	4.72	2958	-45.30	20230328	1545	4.72	20230817	3180	-49.12	20230328	1545	4.72	20230817	4.01	N	092220	500	1003 억	5943554	N	N	34	N	N
32	20230828	100701	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1599	7	2	0.44	386421156	241946	17.81	1593	1604	1590	2065	1115	1592	1597.14	2.96	0	39898	1639	1615	1599	1575	1559	1607	1567	1004	473	500	1140	1	1	200763141	3210	11.03	0.81	12	0.12	145.00	1966.00	2958	20230328	-45.94	1545	20230817	3.50	2958	-45.94	20230328	1545	3.50	20230817	3180	-49.72	20230328	1545	3.50	20230817	4.01	N	092220	500	1003 억	5943554	N	N	34	N	N
33	20230828	090712	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1602	10	2	0.63	109099177	68353	5.03	1593	1603	1592	2065	1115	1592	1596.11	2.96	0	841	1639	1615	1599	1575	1559	1607	1567	1004	473	500	1140	1	1	200763141	3216	11.05	0.81	12	0.03	145.00	1966.00	2958	20230328	-45.84	1545	20230817	3.69	2958	-45.84	20230328	1545	3.69	20230817	3180	-49.62	20230328	1545	3.69	20230817	4.01	N	092220	500	1003 억	5943554	N	N	34	N	N
34	20230825	160709	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1592	-39	5	-2.39	2146304416	1344604	105.91	1610	1623	1583	2120	1142	1631	1596.24	3.13	0	-340576	1658	1644	1624	1610	1590	1651	1617	1004	489	500	1170	1	1	200763141	3196	10.98	0.81	12	0.67	145.00	1966.00	2958	20230328	-46.18	1545	20230817	3.04	2958	-46.18	20230328	1545	3.04	20230817	3180	-49.94	20230328	1545	3.04	20230817	3.99	N	092220	500	1003 억	6287899	N	N	8949	N	N
35	20230825	150711	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1586	-45	5	-2.76	2028518645	1270478	100.07	1610	1623	1583	2120	1142	1631	1596.66	3.13	0	-324335	1658	1644	1624	1610	1590	1651	1617	1004	489	500	1170	1	1	200763141	3184	10.94	0.81	12	0.63	145.00	1966.00	2958	20230328	-46.38	1545	20230817	2.65	2958	-46.38	20230328	1545	2.65	20230817	3180	-50.13	20230328	1545	2.65	20230817	3.99	N	092220	500	1003 억	6287899	N	N	8949	N	N
36	20230825	140709	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1590	-41	5	-2.51	1800887852	1127076	88.77	1610	1623	1583	2120	1142	1631	1597.84	3.13	0	-319099	1658	1644	1624	1610	1590	1651	1617	1004	489	500	1170	1	1	200763141	3192	10.97	0.81	12	0.56	145.00	1966.00	2958	20230328	-46.25	1545	20230817	2.91	2958	-46.25	20230328	1545	2.91	20230817	3180	-50.00	20230328	1545	2.91	20230817	3.99	N	092220	500	1003 억	6287899	N	N	8949	N	N
37	20230825	130706	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1595	-36	5	-2.21	1666240076	1042539	82.11	1610	1623	1583	2120	1142	1631	1598.25	3.13	0	-316874	1658	1644	1624	1610	1590	1651	1617	1004	489	500	1170	1	1	200763141	3202	11.00	0.81	12	0.52	145.00	1966.00	2958	20230328	-46.08	1545	20230817	3.24	2958	-46.08	20230328	1545	3.24	20230817	3180	-49.84	20230328	1545	3.24	20230817	3.99	N	092220	500	1003 억	6287899	N	N	8949	N	N
38	20230825	120706	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1596	-35	5	-2.15	1224249579	764296	60.20	1610	1623	1588	2120	1142	1631	1601.80	3.13	0	-262620	1658	1644	1624	1610	1590	1651	1617	1004	489	500	1170	1	1	200763141	3204	11.01	0.81	12	0.38	145.00	1966.00	2958	20230328	-46.04	1545	20230817	3.30	2958	-46.04	20230328	1545	3.30	20230817	3180	-49.81	20230328	1545	3.30	20230817	3.99	N	092220	500	1003 억	6287899	N	N	8949	N	N
39	20230825	110709	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1600	-31	5	-1.90	1117536935	697495	54.94	1610	1623	1588	2120	1142	1631	1602.21	3.13	0	-222994	1658	1644	1624	1610	1590	1651	1617	1004	489	500	1170	1	1	200763141	3212	11.03	0.81	12	0.35	145.00	1966.00	2958	20230328	-45.91	1545	20230817	3.56	2958	-45.91	20230328	1545	3.56	20230817	3180	-49.69	20230328	1545	3.56	20230817	3.99	N	092220	500	1003 억	6287899	N	N	8949	N	N
40	20230825	100709	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1597	-34	5	-2.08	935128066	583414	45.95	1610	1623	1588	2120	1142	1631	1602.86	3.13	0	-195684	1658	1644	1624	1610	1590	1651	1617	1004	489	500	1170	1	1	200763141	3206	11.01	0.81	12	0.29	145.00	1966.00	2958	20230328	-46.01	1545	20230817	3.37	2958	-46.01	20230328	1545	3.37	20230817	3180	-49.78	20230328	1545	3.37	20230817	3.99	N	092220	500	1003 억	6287899	N	N	8949	N	N
41	20230825	090707	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1606	-25	5	-1.53	148668647	92753	7.31	1610	1612	1594	2120	1142	1631	1602.84	3.13	0	-26810	1658	1644	1624	1610	1590	1651	1617	1004	489	500	1170	1	1	200763141	3224	11.08	0.82	12	0.05	145.00	1966.00	2958	20230328	-45.71	1545	20230817	3.95	2958	-45.71	20230328	1545	3.95	20230817	3180	-49.50	20230328	1545	3.95	20230817	3.99	N	092220	500	1003 억	6287899	N	N	8949	N	N
42	20230824	160702	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1631	41	2	2.58	2056988937	1263519	129.56	1604	1638	1604	2065	1113	1590	1627.98	2.84	0	565300	1636	1613	1600	1577	1564	1606	1570	1004	475	500	1140	1	1	200763141	3274	11.25	0.83	12	0.63	145.00	1966.00	2958	20230328	-44.86	1545	20230817	5.57	2958	-44.86	20230328	1545	5.57	20230817	3180	-48.71	20230328	1545	5.57	20230817	4.00	N	092220	500	1003 억	5705197	N	N	8949	N	N
43	20230824	150701	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1628	38	2	2.39	1933191491	1187545	121.77	1604	1638	1604	2065	1113	1590	1627.89	2.84	0	534094	1636	1613	1600	1577	1564	1606	1570	1004	475	500	1140	1	1	200763141	3268	11.23	0.83	12	0.59	145.00	1966.00	2958	20230328	-44.96	1545	20230817	5.37	2958	-44.96	20230328	1545	5.37	20230817	3180	-48.81	20230328	1545	5.37	20230817	4.00	N	092220	500	1003 억	5705197	N	N	0	N	N
44	20230824	140702	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1623	33	2	2.08	1762172160	1082364	110.98	1604	1638	1604	2065	1113	1590	1628.08	2.84	0	500652	1636	1613	1600	1577	1564	1606	1570	1004	475	500	1140	1	1	200763141	3258	11.19	0.83	12	0.54	145.00	1966.00	2958	20230328	-45.13	1545	20230817	5.05	2958	-45.13	20230328	1545	5.05	20230817	3180	-48.96	20230328	1545	5.05	20230817	4.00	N	092220	500	1003 억	5705197	N	N	0	N	N
45	20230824	130706	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1627	37	2	2.33	1608180525	987558	101.26	1604	1638	1604	2065	1113	1590	1628.44	2.84	0	484864	1636	1613	1600	1577	1564	1606	1570	1004	475	500	1140	1	1	200763141	3266	11.22	0.83	12	0.49	145.00	1966.00	2958	20230328	-45.00	1545	20230817	5.31	2958	-45.00	20230328	1545	5.31	20230817	3180	-48.84	20230328	1545	5.31	20230817	4.00	N	092220	500	1003 억	5705197	N	N	0	N	N
46	20230824	120706	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1630	40	2	2.52	1526984426	937690	96.15	1604	1638	1604	2065	1113	1590	1628.45	2.84	0	483091	1636	1613	1600	1577	1564	1606	1570	1004	475	500	1140	1	1	200763141	3272	11.24	0.83	12	0.47	145.00	1966.00	2958	20230328	-44.90	1545	20230817	5.50	2958	-44.90	20230328	1545	5.50	20230817	3180	-48.74	20230328	1545	5.50	20230817	4.00	N	092220	500	1003 억	5705197	N	N	0	N	N
47	20230824	110705	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1633	43	2	2.70	1294147893	794992	81.52	1604	1638	1604	2065	1113	1590	1627.88	2.84	0	434318	1636	1613	1600	1577	1564	1606	1570	1004	475	500	1140	1	1	200763141	3278	11.26	0.83	12	0.40	145.00	1966.00	2958	20230328	-44.79	1545	20230817	5.70	2958	-44.79	20230328	1545	5.70	20230817	3180	-48.65	20230328	1545	5.70	20230817	4.00	N	092220	500	1003 억	5705197	N	N	0	N	N
48	20230824	100702	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1632	42	2	2.64	954284135	586445	60.13	1604	1638	1604	2065	1113	1590	1627.24	2.84	0	341020	1636	1613	1600	1577	1564	1606	1570	1004	475	500	1140	1	1	200763141	3276	11.26	0.83	12	0.29	145.00	1966.00	2958	20230328	-44.83	1545	20230817	5.63	2958	-44.83	20230328	1545	5.63	20230817	3180	-48.68	20230328	1545	5.63	20230817	4.00	N	092220	500	1003 억	5705197	N	N	0	N	N
49	20230824	090703	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1612	22	2	1.38	173523350	107315	11.00	1604	1629	1604	2065	1113	1590	1616.96	2.84	0	52715	1636	1613	1600	1577	1564	1606	1570	1004	475	500	1140	1	1	200763141	3236	11.12	0.82	12	0.05	145.00	1966.00	2958	20230328	-45.50	1545	20230817	4.34	2958	-45.50	20230328	1545	4.34	20230817	3180	-49.31	20230328	1545	4.34	20230817	4.00	N	092220	500	1003 억	5705197	N	N	0	N	N
50	20230823	160700	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1590	-12	5	-0.75	1531569754	957211	71.13	1602	1623	1587	2080	1122	1602	1600.08	2.82	0	37497	1686	1643	1619	1576	1552	1632	1565	1004	478	500	1150	1	1	200763141	3192	10.97	0.81	12	0.48	145.00	1966.00	2958	20230328	-46.25	1545	20230817	2.91	2958	-46.25	20230328	1545	2.91	20230817	3180	-50.00	20230328	1545	2.91	20230817	4.01	N	092220	500	1003 억	5666042	N	N	140	N	N
51	20230823	150700	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1590	-12	5	-0.75	1403749707	876814	65.16	1602	1623	1587	2080	1122	1602	1600.97	2.82	0	36172	1686	1643	1619	1576	1552	1632	1565	1004	478	500	1150	1	1	200763141	3192	10.97	0.81	12	0.44	145.00	1966.00	2958	20230328	-46.25	1545	20230817	2.91	2958	-46.25	20230328	1545	2.91	20230817	3180	-50.00	20230328	1545	2.91	20230817	4.01	N	092220	500	1003 억	5666042	N	N	140	N	N
52	20230823	140704	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1592	-10	5	-0.62	1016716544	633523	47.08	1602	1623	1591	2080	1122	1602	1604.86	2.82	0	69966	1686	1643	1619	1576	1552	1632	1565	1004	478	500	1150	1	1	200763141	3196	10.98	0.81	12	0.32	145.00	1966.00	2958	20230328	-46.18	1545	20230817	3.04	2958	-46.18	20230328	1545	3.04	20230817	3180	-49.94	20230328	1545	3.04	20230817	4.01	N	092220	500	1003 억	5666042	N	N	140	N	N
53	20230823	130700	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1607	5	2	0.31	674827479	419579	31.18	1602	1623	1592	2080	1122	1602	1608.36	2.82	0	108051	1686	1643	1619	1576	1552	1632	1565	1004	478	500	1150	1	1	200763141	3226	11.08	0.82	12	0.21	145.00	1966.00	2958	20230328	-45.67	1545	20230817	4.01	2958	-45.67	20230328	1545	4.01	20230817	3180	-49.47	20230328	1545	4.01	20230817	4.01	N	092220	500	1003 억	5666042	N	N	140	N	N
54	20230823	120705	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1605	3	2	0.19	558432413	347119	25.79	1602	1623	1592	2080	1122	1602	1608.78	2.82	0	105146	1686	1643	1619	1576	1552	1632	1565	1004	478	500	1150	1	1	200763141	3222	11.07	0.82	12	0.17	145.00	1966.00	2958	20230328	-45.74	1545	20230817	3.88	2958	-45.74	20230328	1545	3.88	20230817	3180	-49.53	20230328	1545	3.88	20230817	4.01	N	092220	500	1003 억	5666042	N	N	140	N	N
55	20230823	110701	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1602	0	3	0.00	446852606	277846	20.65	1602	1623	1592	2080	1122	1602	1608.29	2.82	0	62299	1686	1643	1619	1576	1552	1632	1565	1004	478	500	1150	1	1	200763141	3216	11.05	0.81	12	0.14	145.00	1966.00	2958	20230328	-45.84	1545	20230817	3.69	2958	-45.84	20230328	1545	3.69	20230817	3180	-49.62	20230328	1545	3.69	20230817	4.01	N	092220	500	1003 억	5666042	N	N	140	N	N
56	20230823	100700	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1607	5	2	0.31	284912469	177038	13.16	1602	1623	1592	2080	1122	1602	1609.36	2.82	0	34312	1686	1643	1619	1576	1552	1632	1565	1004	478	500	1150	1	1	200763141	3226	11.08	0.82	12	0.09	145.00	1966.00	2958	20230328	-45.67	1545	20230817	4.01	2958	-45.67	20230328	1545	4.01	20230817	3180	-49.47	20230328	1545	4.01	20230817	4.01	N	092220	500	1003 억	5666042	N	N	140	N	N
57	20230823	090707	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1594	-8	5	-0.50	51653821	32324	2.40	1602	1607	1592	2080	1122	1602	1597.91	2.82	0	-5006	1686	1643	1619	1576	1552	1632	1565	1004	478	500	1150	1	1	200763141	3200	10.99	0.81	12	0.02	145.00	1966.00	2958	20230328	-46.11	1545	20230817	3.17	2958	-46.11	20230328	1545	3.17	20230817	3180	-49.87	20230328	1545	3.17	20230817	4.01	N	092220	500	1003 억	5666042	N	N	140	N	N
58	20230822	160657	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1602	-47	5	-2.85	2166760261	1337890	111.04	1649	1662	1595	2140	1155	1649	1619.61	2.86	0	-193703	1707	1677	1657	1627	1607	1693	1643	1004	491	500	1180	1	1	200763141	3216	11.05	0.81	12	0.67	145.00	1966.00	2958	20230328	-45.84	1545	20230817	3.69	2958	-45.84	20230328	1545	3.69	20230817	3180	-49.62	20230328	1545	3.69	20230817	4.05	N	092220	500	1003 억	5745668	N	N	140	N	N
59	20230822	150658	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1600	-49	5	-2.97	2030951957	1253024	103.99	1649	1662	1595	2140	1155	1649	1620.83	2.86	0	-192112	1707	1677	1657	1627	1607	1693	1643	1004	491	500	1180	1	1	200763141	3212	11.03	0.81	12	0.62	145.00	1966.00	2958	20230328	-45.91	1545	20230817	3.56	2958	-45.91	20230328	1545	3.56	20230817	3180	-49.69	20230328	1545	3.56	20230817	4.05	N	092220	500	1003 억	5745668	N	N	0	N	N
60	20230822	140701	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1608	-41	5	-2.49	1596672704	981798	81.48	1649	1662	1607	2140	1155	1649	1626.26	2.86	0	-168960	1707	1677	1657	1627	1607	1693	1643	1004	491	500	1180	1	1	200763141	3228	11.09	0.82	12	0.49	145.00	1966.00	2958	20230328	-45.64	1545	20230817	4.08	2958	-45.64	20230328	1545	4.08	20230817	3180	-49.43	20230328	1545	4.08	20230817	4.05	N	092220	500	1003 억	5745668	N	N	0	N	N
61	20230822	130656	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1617	-32	5	-1.94	1273452273	781177	64.83	1649	1662	1617	2140	1155	1649	1630.16	2.86	0	-100173	1707	1677	1657	1627	1607	1693	1643	1004	491	500	1180	1	1	200763141	3246	11.15	0.82	12	0.39	145.00	1966.00	2958	20230328	-45.33	1545	20230817	4.66	2958	-45.33	20230328	1545	4.66	20230817	3180	-49.15	20230328	1545	4.66	20230817	4.05	N	092220	500	1003 억	5745668	N	N	0	N	N
62	20230822	120646	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1622	-27	5	-1.64	981790978	601338	49.91	1649	1662	1620	2140	1155	1649	1632.66	2.86	0	-92721	1707	1677	1657	1627	1607	1693	1643	1004	491	500	1180	1	1	200763141	3256	11.19	0.83	12	0.30	145.00	1966.00	2958	20230328	-45.17	1545	20230817	4.98	2958	-45.17	20230328	1545	4.98	20230817	3180	-48.99	20230328	1545	4.98	20230817	4.05	N	092220	500	1003 억	5745668	N	N	0	N	N
63	20230822	110656	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1622	-27	5	-1.64	827037023	505984	41.99	1649	1662	1620	2140	1155	1649	1634.50	2.86	0	-81380	1707	1677	1657	1627	1607	1693	1643	1004	491	500	1180	1	1	200763141	3256	11.19	0.83	12	0.25	145.00	1966.00	2958	20230328	-45.17	1545	20230817	4.98	2958	-45.17	20230328	1545	4.98	20230817	3180	-48.99	20230328	1545	4.98	20230817	4.05	N	092220	500	1003 억	5745668	N	N	0	N	N
64	20230822	100651	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1627	-22	5	-1.33	494328182	301257	25.00	1649	1662	1626	2140	1155	1649	1640.87	2.86	0	-28668	1707	1677	1657	1627	1607	1693	1643	1004	491	500	1180	1	1	200763141	3266	11.22	0.83	12	0.15	145.00	1966.00	2958	20230328	-45.00	1545	20230817	5.31	2958	-45.00	20230328	1545	5.31	20230817	3180	-48.84	20230328	1545	5.31	20230817	4.05	N	092220	500	1003 억	5745668	N	N	0	N	N
65	20230822	090656	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1660	11	2	0.67	133834337	80865	6.71	1649	1662	1649	2140	1155	1649	1655.08	2.86	0	10016	1707	1677	1657	1627	1607	1693	1643	1004	491	500	1180	1	1	200763141	3333	11.45	0.84	12	0.04	145.00	1966.00	2958	20230328	-43.88	1545	20230817	7.44	2958	-43.88	20230328	1545	7.44	20230817	3180	-47.80	20230328	1545	7.44	20230817	4.05	N	092220	500	1003 억	5745668	N	N	0	N	N
66	20230821	160652	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1649	-1	5	-0.06	1985281562	1193893	60.53	1637	1687	1637	2145	1155	1650	1662.89	2.93	0	-135317	1749	1699	1643	1593	1537	1724	1618	1004	495	500	1180	1	1	200763141	3311	11.37	0.84	12	0.59	145.00	1966.00	2958	20230328	-44.25	1545	20230817	6.73	2958	-44.25	20230328	1545	6.73	20230817	3180	-48.14	20230328	1545	6.73	20230817	4.07	N	092220	500	1003 억	5874949	N	N	6330	N	N
67	20230821	150659	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1646	-4	5	-0.24	1881618915	1130987	57.34	1637	1687	1637	2145	1155	1650	1663.70	2.93	0	-148379	1749	1699	1643	1593	1537	1724	1618	1004	495	500	1180	1	1	200763141	3305	11.35	0.84	12	0.56	145.00	1966.00	2958	20230328	-44.35	1545	20230817	6.54	2958	-44.35	20230328	1545	6.54	20230817	3180	-48.24	20230328	1545	6.54	20230817	4.07	N	092220	500	1003 억	5874949	N	N	6330	N	N
68	20230821	140655	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1654	4	2	0.24	1571317975	942839	47.80	1637	1687	1637	2145	1155	1650	1666.58	2.93	0	-167681	1749	1699	1643	1593	1537	1724	1618	1004	495	500	1180	1	1	200763141	3321	11.41	0.84	12	0.47	145.00	1966.00	2958	20230328	-44.08	1545	20230817	7.06	2958	-44.08	20230328	1545	7.06	20230817	3180	-47.99	20230328	1545	7.06	20230817	4.07	N	092220	500	1003 억	5874949	N	N	6330	N	N
69	20230821	130702	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1651	1	2	0.06	1466636693	879527	44.59	1637	1687	1637	2145	1155	1650	1667.53	2.93	0	-169785	1749	1699	1643	1593	1537	1724	1618	1004	495	500	1180	1	1	200763141	3315	11.39	0.84	12	0.44	145.00	1966.00	2958	20230328	-44.19	1545	20230817	6.86	2958	-44.19	20230328	1545	6.86	20230817	3180	-48.08	20230328	1545	6.86	20230817	4.07	N	092220	500	1003 억	5874949	N	N	6330	N	N
70	20230821	120658	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1658	8	2	0.48	1314276067	787361	39.92	1637	1687	1637	2145	1155	1650	1669.22	2.93	0	-134171	1749	1699	1643	1593	1537	1724	1618	1004	495	500	1180	1	1	200763141	3329	11.43	0.84	12	0.39	145.00	1966.00	2958	20230328	-43.95	1545	20230817	7.31	2958	-43.95	20230328	1545	7.31	20230817	3180	-47.86	20230328	1545	7.31	20230817	4.07	N	092220	500	1003 억	5874949	N	N	6330	N	N
71	20230821	110654	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1667	17	2	1.03	1164805074	697464	35.36	1637	1687	1637	2145	1155	1650	1670.06	2.93	0	-122805	1749	1699	1643	1593	1537	1724	1618	1004	495	500	1180	1	1	200763141	3347	11.50	0.85	12	0.35	145.00	1966.00	2958	20230328	-43.64	1545	20230817	7.90	2958	-43.64	20230328	1545	7.90	20230817	3180	-47.58	20230328	1545	7.90	20230817	4.07	N	092220	500	1003 억	5874949	N	N	6330	N	N
72	20230821	100654	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1670	20	2	1.21	935986204	560130	28.40	1637	1687	1637	2145	1155	1650	1671.02	2.93	0	-114417	1749	1699	1643	1593	1537	1724	1618	1004	495	500	1180	1	1	200763141	3353	11.52	0.85	12	0.28	145.00	1966.00	2958	20230328	-43.54	1545	20230817	8.09	2958	-43.54	20230328	1545	8.09	20230817	3180	-47.48	20230328	1545	8.09	20230817	4.07	N	092220	500	1003 억	5874949	N	N	6330	N	N
73	20230821	090701	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1655	5	2	0.30	118055219	71726	3.64	1637	1656	1637	2145	1155	1650	1645.92	2.93	0	-11333	1749	1699	1643	1593	1537	1724	1618	1004	495	500	1180	1	1	200763141	3323	11.41	0.84	12	0.04	145.00	1966.00	2958	20230328	-44.05	1545	20230817	7.12	2958	-44.05	20230328	1545	7.12	20230817	3180	-47.96	20230328	1545	7.12	20230817	4.07	N	092220	500	1003 억	5874949	N	N	6330	N	N
74	20230818	160655	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1650	30	2	1.85	3238112932	1962923	49.38	1591	1693	1587	2105	1134	1620	1649.74	2.59	0	695975	1683	1651	1598	1566	1513	1667	1582	1004	485	500	1160	1	1	200763141	3313	11.38	0.84	12	0.98	145.00	1966.00	2958	20230328	-44.22	1545	20230817	6.80	2958	-44.22	20230328	1545	6.80	20230817	3180	-48.11	20230328	1545	6.80	20230817	4.03	N	092220	500	1003 억	5190152	N	N	6330	N	N
75	20230818	150647	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1642	22	2	1.36	3144118449	1905829	47.95	1591	1693	1587	2105	1134	1620	1649.84	2.59	0	671912	1683	1651	1598	1566	1513	1667	1582	1004	485	500	1160	1	1	200763141	3297	11.32	0.84	12	0.95	145.00	1966.00	2958	20230328	-44.49	1545	20230817	6.28	2958	-44.49	20230328	1545	6.28	20230817	3180	-48.36	20230328	1545	6.28	20230817	4.03	N	092220	500	1003 억	5190152	N	N	388	N	N
76	20230818	140653	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1656	36	2	2.22	2719139329	1647274	41.44	1591	1693	1587	2105	1134	1620	1650.81	2.59	0	550881	1683	1651	1598	1566	1513	1667	1582	1004	485	500	1160	1	1	200763141	3325	11.42	0.84	12	0.82	145.00	1966.00	2958	20230328	-44.02	1545	20230817	7.18	2958	-44.02	20230328	1545	7.18	20230817	3180	-47.92	20230328	1545	7.18	20230817	4.03	N	092220	500	1003 억	5190152	N	N	388	N	N
77	20230818	130648	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1662	42	2	2.59	2295726215	1392218	35.03	1591	1693	1587	2105	1134	1620	1649.11	2.59	0	421621	1683	1651	1598	1566	1513	1667	1582	1004	485	500	1160	1	1	200763141	3337	11.46	0.85	12	0.69	145.00	1966.00	2958	20230328	-43.81	1545	20230817	7.57	2958	-43.81	20230328	1545	7.57	20230817	3180	-47.74	20230328	1545	7.57	20230817	4.03	N	092220	500	1003 억	5190152	N	N	388	N	N
78	20230818	120659	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1665	45	2	2.78	1944739125	1181135	29.71	1591	1693	1587	2105	1134	1620	1646.65	2.59	0	283488	1683	1651	1598	1566	1513	1667	1582	1004	485	500	1160	1	1	200763141	3343	11.48	0.85	12	0.59	145.00	1966.00	2958	20230328	-43.71	1545	20230817	7.77	2958	-43.71	20230328	1545	7.77	20230817	3180	-47.64	20230328	1545	7.77	20230817	4.03	N	092220	500	1003 억	5190152	N	N	388	N	N
79	20230818	110652	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1681	61	2	3.77	1353033813	827482	20.82	1591	1685	1587	2105	1134	1620	1635.24	2.59	0	185673	1683	1651	1598	1566	1513	1667	1582	1004	485	500	1160	1	1	200763141	3375	11.59	0.86	12	0.41	145.00	1966.00	2958	20230328	-43.17	1545	20230817	8.80	2958	-43.17	20230328	1545	8.80	20230817	3180	-47.14	20230328	1545	8.80	20230817	4.03	N	092220	500	1003 억	5190152	N	N	388	N	N
80	20230818	100653	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1613	-7	5	-0.43	478313122	298591	7.51	1591	1619	1587	2105	1134	1620	1601.49	2.59	0	23150	1683	1651	1598	1566	1513	1667	1582	1004	485	500	1160	1	1	200763141	3238	11.12	0.82	12	0.15	145.00	1966.00	2958	20230328	-45.47	1545	20230817	4.40	2958	-45.47	20230328	1545	4.40	20230817	3180	-49.28	20230328	1545	4.40	20230817	4.03	N	092220	500	1003 억	5190152	N	N	388	N	N
81	20230818	090655	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1605	-15	5	-0.93	100766131	63105	1.59	1591	1619	1587	2105	1134	1620	1594.07	2.59	0	-10310	1683	1651	1598	1566	1513	1667	1582	1004	485	500	1160	1	1	200763141	3222	11.07	0.82	12	0.03	145.00	1966.00	2958	20230328	-45.74	1545	20230817	3.88	2958	-45.74	20230328	1545	3.88	20230817	3180	-49.53	20230328	1545	3.88	20230817	4.03	N	092220	500	1003 억	5190152	N	N	388	N	N
82	20230817	160653	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1620	-14	5	-0.86	6239725646	3959946	104.56	1601	1630	1545	2120	1144	1634	1575.67	2.23	0	698145	1764	1698	1662	1596	1560	1681	1579	1004	488	500	1170	1	1	200763141	3252	11.17	0.82	12	1.97	145.00	1966.00	2958	20230328	-45.23	1545	20230817	4.85	2958	-45.23	20230328	1545	4.85	20230817	3180	-49.06	20230328	1545	4.85	20230817	4.02	N	092220	500	1003 억	4466986	N	N	388	N	N
83	20230817	150658	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1619	-15	5	-0.92	6080467026	3861661	101.96	1601	1630	1545	2120	1144	1634	1574.57	2.23	0	677567	1764	1698	1662	1596	1560	1681	1579	1004	488	500	1170	1	1	200763141	3250	11.17	0.82	12	1.92	145.00	1966.00	2958	20230328	-45.27	1545	20230817	4.79	2958	-45.27	20230328	1545	4.79	20230817	3180	-49.09	20230328	1545	4.79	20230817	4.02	N	092220	500	1003 억	4466986	N	N	705	N	N
84	20230817	140652	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1619	-15	5	-0.92	5718996093	3638181	96.06	1601	1630	1545	2120	1144	1634	1571.94	2.23	0	597857	1764	1698	1662	1596	1560	1681	1579	1004	488	500	1170	1	1	200763141	3250	11.17	0.82	12	1.81	145.00	1966.00	2958	20230328	-45.27	1545	20230817	4.79	2958	-45.27	20230328	1545	4.79	20230817	3180	-49.09	20230328	1545	4.79	20230817	4.02	N	092220	500	1003 억	4466986	N	N	705	N	N
85	20230817	130650	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1610	-24	5	-1.47	5263574589	3357283	88.64	1601	1610	1545	2120	1144	1634	1567.81	2.23	0	591214	1764	1698	1662	1596	1560	1681	1579	1004	488	500	1170	1	1	200763141	3232	11.10	0.82	12	1.67	145.00	1966.00	2958	20230328	-45.57	1545	20230817	4.21	2958	-45.57	20230328	1545	4.21	20230817	3180	-49.37	20230328	1545	4.21	20230817	4.02	N	092220	500	1003 억	4466986	N	N	705	N	N
86	20230817	120653	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1573	-61	5	-3.73	4591009925	2933299	77.45	1601	1610	1545	2120	1144	1634	1565.13	2.23	0	339213	1764	1698	1662	1596	1560	1681	1579	1004	488	500	1170	1	1	200763141	3158	10.85	0.80	12	1.46	145.00	1966.00	2958	20230328	-46.82	1545	20230817	1.81	2958	-46.82	20230328	1545	1.81	20230817	3180	-50.53	20230328	1545	1.81	20230817	4.02	N	092220	500	1003 억	4466986	N	N	705	N	N
87	20230817	110652	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1559	-75	5	-4.59	4015047098	2565696	67.74	1601	1610	1545	2120	1144	1634	1564.89	2.23	0	197248	1764	1698	1662	1596	1560	1681	1579	1004	488	500	1170	1	1	200763141	3130	10.75	0.79	12	1.28	145.00	1966.00	2958	20230328	-47.30	1545	20230817	0.91	2958	-47.30	20230328	1545	0.91	20230817	3180	-50.97	20230328	1545	0.91	20230817	4.02	N	092220	500	1003 억	4466986	N	N	705	N	N
88	20230817	100649	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1567	-67	5	-4.10	2561636590	1631292	43.07	1601	1610	1554	2120	1144	1634	1570.31	2.23	0	174323	1764	1698	1662	1596	1560	1681	1579	1004	488	500	1170	1	1	200763141	3146	10.81	0.80	12	0.81	145.00	1966.00	2958	20230328	-47.03	1554	20230817	0.84	2958	-47.03	20230328	1554	0.84	20230817	3180	-50.72	20230328	1554	0.84	20230817	4.02	N	092220	500	1003 억	4466986	N	N	705	N	N
89	20230817	090647	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1575	-59	5	-3.61	521246064	327738	8.65	1601	1610	1574	2120	1144	1634	1590.42	2.23	0	-14939	1764	1698	1662	1596	1560	1681	1579	1004	488	500	1170	1	1	200763141	3162	10.86	0.80	12	0.16	145.00	1966.00	2958	20230328	-46.75	1574	20230817	0.06	2958	-46.75	20230328	1574	0.06	20230817	3180	-50.47	20230328	1574	0.06	20230817	4.02	N	092220	500	1003 억	4466986	N	N	705	N	N
90	20230816	160652	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1634	-96	5	-5.55	6262415007	3729313	169.33	1728	1728	1626	2245	1211	1730	1679.31	2.24	0	-128640	1802	1766	1744	1708	1686	1755	1697	1004	517	500	1240	1	1	200763141	3280	11.27	0.83	12	1.86	145.00	1966.00	2958	20230328	-44.76	1626	20230816	0.49	2958	-44.76	20230328	1626	0.49	20230816	3180	-48.62	20230328	1626	0.49	20230816	3.98	N	092220	500	1003 억	4490448	N	N	705	N	N
91	20230816	150653	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1640	-90	5	-5.20	5793913333	3442441	156.31	1728	1728	1636	2245	1211	1730	1683.08	2.24	0	-164661	1802	1766	1744	1708	1686	1755	1697	1004	517	500	1240	1	1	200763141	3293	11.31	0.83	12	1.71	145.00	1966.00	2958	20230328	-44.56	1636	20230816	0.24	2958	-44.56	20230328	1636	0.24	20230816	3180	-48.43	20230328	1636	0.24	20230816	3.98	N	092220	500	1003 억	4490448	N	N	2205	N	N
92	20230816	140651	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1668	-62	5	-3.58	3902654482	2296957	104.30	1728	1728	1664	2245	1211	1730	1699.05	2.24	0	-387854	1802	1766	1744	1708	1686	1755	1697	1004	517	500	1240	1	1	200763141	3349	11.50	0.85	12	1.14	145.00	1966.00	2958	20230328	-43.61	1664	20230816	0.24	2958	-43.61	20230328	1664	0.24	20230816	3180	-47.55	20230328	1664	0.24	20230816	3.98	N	092220	500	1003 억	4490448	N	N	2205	N	N
93	20230816	130649	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1691	-39	5	-2.25	2819742576	1651835	75.00	1728	1728	1685	2245	1211	1730	1707.04	2.24	0	-323067	1802	1766	1744	1708	1686	1755	1697	1004	517	500	1240	1	1	200763141	3395	11.66	0.86	12	0.82	145.00	1966.00	2958	20230328	-42.83	1685	20230816	0.36	2958	-42.83	20230328	1685	0.36	20230816	3180	-46.82	20230328	1685	0.36	20230816	3.98	N	092220	500	1003 억	4490448	N	N	2205	N	N
94	20230816	120658	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1692	-38	5	-2.20	2300349102	1344479	61.05	1728	1728	1691	2245	1211	1730	1710.96	2.24	0	-247785	1802	1766	1744	1708	1686	1755	1697	1004	517	500	1240	1	1	200763141	3397	11.67	0.86	12	0.67	145.00	1966.00	2958	20230328	-42.80	1691	20230816	0.06	2958	-42.80	20230328	1691	0.06	20230816	3180	-46.79	20230328	1691	0.06	20230816	3.98	N	092220	500	1003 억	4490448	N	N	2205	N	N
95	20230816	110655	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1714	-16	5	-0.92	1095411123	637429	28.94	1728	1728	1713	2245	1211	1730	1718.48	2.24	0	41318	1802	1766	1744	1708	1686	1755	1697	1004	517	500	1240	1	1	200763141	3441	11.82	0.87	12	0.32	145.00	1966.00	2958	20230328	-42.06	1702	20230103	0.71	2958	-42.06	20230328	1702	0.71	20230103	3180	-46.10	20230328	1704	0.59	20230726	3.98	N	092220	500	1003 억	4490448	N	N	2205	N	N
96	20230816	100653	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1719	-11	5	-0.64	674971427	392766	17.83	1728	1728	1713	2245	1211	1730	1718.51	2.24	0	26831	1802	1766	1744	1708	1686	1755	1697	1004	517	500	1240	1	1	200763141	3451	11.86	0.87	12	0.20	145.00	1966.00	2958	20230328	-41.89	1702	20230103	1.00	2958	-41.89	20230328	1702	1.00	20230103	3180	-45.94	20230328	1704	0.88	20230726	3.98	N	092220	500	1003 억	4490448	N	N	2205	N	N
97	20230816	090650	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1721	-9	5	-0.52	137031795	79636	3.62	1728	1728	1714	2245	1211	1730	1720.72	2.24	0	2419	1802	1766	1744	1708	1686	1755	1697	1004	517	500	1240	1	1	200763141	3455	11.87	0.88	12	0.04	145.00	1966.00	2958	20230328	-41.82	1702	20230103	1.12	2958	-41.82	20230328	1702	1.12	20230103	3180	-45.88	20230328	1704	1.00	20230726	3.98	N	092220	500	1003 억	4490448	N	N	2205	N	N
98	20230814	160644	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1730	-69	5	-3.84	3800546524	2188141	145.77	1778	1780	1722	2335	1260	1799	1736.89	2.61	0	-759951	1865	1832	1803	1770	1741	1848	1786	1004	537	500	1290	1	1	200763141	3473	11.93	0.88	12	1.09	145.00	1966.00	2958	20230328	-41.51	1702	20230103	1.65	2958	-41.51	20230328	1702	1.65	20230103	3180	-45.60	20230328	1704	1.53	20230726	3.99	N	092220	500	1003 억	5246048	N	N	2205	N	N
99	20230814	150642	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1732	-67	5	-3.72	3691396891	2125069	141.57	1778	1780	1722	2335	1260	1799	1737.06	2.61	0	-755484	1865	1832	1803	1770	1741	1848	1786	1004	537	500	1290	1	1	200763141	3477	11.94	0.88	12	1.06	145.00	1966.00	2958	20230328	-41.45	1702	20230103	1.76	2958	-41.45	20230328	1702	1.76	20230103	3180	-45.53	20230328	1704	1.64	20230726	3.99	N	092220	500	1003 억	5246048	N	N	236	N	N
100	20230814	140643	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1728	-71	5	-3.95	3548636753	2042577	136.07	1778	1780	1722	2335	1260	1799	1737.32	2.61	0	-751378	1865	1832	1803	1770	1741	1848	1786	1004	537	500	1290	1	1	200763141	3469	11.92	0.88	12	1.02	145.00	1966.00	2958	20230328	-41.58	1702	20230103	1.53	2958	-41.58	20230328	1702	1.53	20230103	3180	-45.66	20230328	1704	1.41	20230726	3.99	N	092220	500	1003 억	5246048	N	N	236	N	N
101	20230814	130637	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1727	-72	5	-4.00	3347563649	1926077	128.31	1778	1780	1722	2335	1260	1799	1738.01	2.61	0	-725506	1865	1832	1803	1770	1741	1848	1786	1004	537	500	1290	1	1	200763141	3467	11.91	0.88	12	0.96	145.00	1966.00	2958	20230328	-41.62	1702	20230103	1.47	2958	-41.62	20230328	1702	1.47	20230103	3180	-45.69	20230328	1704	1.35	20230726	3.99	N	092220	500	1003 억	5246048	N	N	236	N	N
102	20230814	120641	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1728	-71	5	-3.95	3149038420	1811150	120.65	1778	1780	1722	2335	1260	1799	1738.68	2.61	0	-718640	1865	1832	1803	1770	1741	1848	1786	1004	537	500	1290	1	1	200763141	3469	11.92	0.88	12	0.90	145.00	1966.00	2958	20230328	-41.58	1702	20230103	1.53	2958	-41.58	20230328	1702	1.53	20230103	3180	-45.66	20230328	1704	1.41	20230726	3.99	N	092220	500	1003 억	5246048	N	N	236	N	N
103	20230814	110638	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1727	-72	5	-4.00	2887263714	1659542	110.55	1778	1780	1722	2335	1260	1799	1739.78	2.61	0	-677922	1865	1832	1803	1770	1741	1848	1786	1004	537	500	1290	1	1	200763141	3467	11.91	0.88	12	0.83	145.00	1966.00	2958	20230328	-41.62	1702	20230103	1.47	2958	-41.62	20230328	1702	1.47	20230103	3180	-45.69	20230328	1704	1.35	20230726	3.99	N	092220	500	1003 억	5246048	N	N	236	N	N
104	20230814	100639	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1726	-73	5	-4.06	2509196389	1440892	95.99	1778	1780	1722	2335	1260	1799	1741.40	2.61	0	-619807	1865	1832	1803	1770	1741	1848	1786	1004	537	500	1290	1	1	200763141	3465	11.90	0.88	12	0.72	145.00	1966.00	2958	20230328	-41.65	1702	20230103	1.41	2958	-41.65	20230328	1702	1.41	20230103	3180	-45.72	20230328	1704	1.29	20230726	3.99	N	092220	500	1003 억	5246048	N	N	236	N	N
105	20230814	090638	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1746	-53	5	-2.95	823100521	467945	31.17	1778	1780	1736	2335	1260	1799	1758.94	2.61	0	-260736	1865	1832	1803	1770	1741	1848	1786	1004	537	500	1290	1	1	200763141	3505	12.04	0.89	12	0.23	145.00	1966.00	2958	20230328	-40.97	1702	20230103	2.59	2958	-40.97	20230328	1702	2.59	20230103	3180	-45.09	20230328	1704	2.46	20230726	3.99	N	092220	500	1003 억	5246048	N	N	236	N	N
106	20230811	160639	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1799	15	2	0.84	2688189145	1482423	113.14	1774	1836	1774	2315	1249	1784	1813.41	2.44	0	336636	1817	1800	1781	1764	1745	1791	1755	1004	533	500	1280	1	1	200763141	3612	12.41	0.92	12	0.74	145.00	1966.00	2958	20230328	-39.18	1702	20230103	5.70	2958	-39.18	20230328	1702	5.70	20230103	3180	-43.43	20230328	1704	5.58	20230726	4.02	N	092220	500	1003 억	4899318	N	N	236	N	N
107	20230811	150633	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1800	16	2	0.90	2520589604	1389213	106.03	1774	1836	1774	2315	1249	1784	1814.40	2.44	0	339070	1817	1800	1781	1764	1745	1791	1755	1004	533	500	1280	1	1	200763141	3614	12.41	0.92	12	0.69	145.00	1966.00	2958	20230328	-39.15	1702	20230103	5.76	2958	-39.15	20230328	1702	5.76	20230103	3180	-43.40	20230328	1704	5.63	20230726	4.02	N	092220	500	1003 억	4899318	N	N	0	N	N
108	20230811	140634	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1809	25	2	1.40	2301391735	1267570	96.74	1774	1836	1774	2315	1249	1784	1815.59	2.44	0	344316	1817	1800	1781	1764	1745	1791	1755	1004	533	500	1280	1	1	200763141	3632	12.48	0.92	12	0.63	145.00	1966.00	2958	20230328	-38.84	1702	20230103	6.29	2958	-38.84	20230328	1702	6.29	20230103	3180	-43.11	20230328	1704	6.16	20230726	4.02	N	092220	500	1003 억	4899318	N	N	0	N	N
109	20230811	130631	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1820	36	2	2.02	2103717897	1158512	88.42	1774	1836	1774	2315	1249	1784	1815.88	2.44	0	351844	1817	1800	1781	1764	1745	1791	1755	1004	533	500	1280	1	1	200763141	3654	12.55	0.93	12	0.58	145.00	1966.00	2958	20230328	-38.47	1702	20230103	6.93	2958	-38.47	20230328	1702	6.93	20230103	3180	-42.77	20230328	1704	6.81	20230726	4.02	N	092220	500	1003 억	4899318	N	N	0	N	N
110	20230811	120629	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1824	40	2	2.24	1647067053	908452	69.33	1774	1829	1774	2315	1249	1784	1813.05	2.44	0	309159	1817	1800	1781	1764	1745	1791	1755	1004	533	500	1280	1	1	200763141	3662	12.58	0.93	12	0.45	145.00	1966.00	2958	20230328	-38.34	1702	20230103	7.17	2958	-38.34	20230328	1702	7.17	20230103	3180	-42.64	20230328	1704	7.04	20230726	4.02	N	092220	500	1003 억	4899318	N	N	0	N	N
111	20230811	110627	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1815	31	2	1.74	1401981357	773591	59.04	1774	1829	1774	2315	1249	1784	1812.30	2.44	0	263017	1817	1800	1781	1764	1745	1791	1755	1004	533	500	1280	1	1	200763141	3644	12.52	0.92	12	0.39	145.00	1966.00	2958	20230328	-38.64	1702	20230103	6.64	2958	-38.64	20230328	1702	6.64	20230103	3180	-42.92	20230328	1704	6.51	20230726	4.02	N	092220	500	1003 억	4899318	N	N	0	N	N
112	20230811	100625	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1821	37	2	2.07	1146556362	633073	48.32	1774	1829	1774	2315	1249	1784	1811.10	2.44	0	248920	1817	1800	1781	1764	1745	1791	1755	1004	533	500	1280	1	1	200763141	3656	12.56	0.93	12	0.32	145.00	1966.00	2958	20230328	-38.44	1702	20230103	6.99	2958	-38.44	20230328	1702	6.99	20230103	3180	-42.74	20230328	1704	6.87	20230726	4.02	N	092220	500	1003 억	4899318	N	N	0	N	N
113	20230811	090633	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1790	6	2	0.34	86301096	48379	3.69	1774	1793	1774	2315	1249	1784	1783.85	2.44	0	23809	1817	1800	1781	1764	1745	1791	1755	1004	533	500	1280	1	1	200763141	3594	12.34	0.91	12	0.02	145.00	1966.00	2958	20230328	-39.49	1702	20230103	5.17	2958	-39.49	20230328	1702	5.17	20230103	3180	-43.71	20230328	1704	5.05	20230726	4.02	N	092220	500	1003 억	4899318	N	N	0	N	N
114	20230810	160627	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1784	-14	5	-0.78	2311634626	1302536	140.81	1798	1798	1762	2335	1259	1798	1774.70	2.48	0	-108371	1836	1817	1796	1777	1756	1826	1786	1004	538	500	1290	1	1	200763141	3582	12.30	0.91	12	0.65	145.00	1966.00	2958	20230328	-39.69	1702	20230103	4.82	2958	-39.69	20230328	1702	4.82	20230103	3180	-43.90	20230328	1704	4.69	20230726	3.99	N	092220	500	1003 억	4984379	N	N	857	N	N
115	20230810	150625	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1782	-16	5	-0.89	2177711502	1227370	132.69	1798	1798	1762	2335	1259	1798	1774.29	2.48	0	-132988	1836	1817	1796	1777	1756	1826	1786	1004	538	500	1290	1	1	200763141	3578	12.29	0.91	12	0.61	145.00	1966.00	2958	20230328	-39.76	1702	20230103	4.70	2958	-39.76	20230328	1702	4.70	20230103	3180	-43.96	20230328	1704	4.58	20230726	3.99	N	092220	500	1003 억	4984379	N	N	857	N	N
116	20230810	140624	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1778	-20	5	-1.11	1778646864	1003480	108.48	1798	1798	1762	2335	1259	1798	1772.48	2.48	0	-264144	1836	1817	1796	1777	1756	1826	1786	1004	538	500	1290	1	1	200763141	3570	12.26	0.90	12	0.50	145.00	1966.00	2958	20230328	-39.89	1702	20230103	4.47	2958	-39.89	20230328	1702	4.47	20230103	3180	-44.09	20230328	1704	4.34	20230726	3.99	N	092220	500	1003 억	4984379	N	N	857	N	N
117	20230810	130619	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1769	-29	5	-1.61	1634976433	922517	99.73	1798	1798	1762	2335	1259	1798	1772.30	2.48	0	-274700	1836	1817	1796	1777	1756	1826	1786	1004	538	500	1290	1	1	200763141	3551	12.20	0.90	12	0.46	145.00	1966.00	2958	20230328	-40.20	1702	20230103	3.94	2958	-40.20	20230328	1702	3.94	20230103	3180	-44.37	20230328	1704	3.81	20230726	3.99	N	092220	500	1003 억	4984379	N	N	857	N	N
118	20230810	120629	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1777	-21	5	-1.17	1236036787	697400	75.39	1798	1798	1762	2335	1259	1798	1772.35	2.48	0	-219033	1836	1817	1796	1777	1756	1826	1786	1004	538	500	1290	1	1	200763141	3568	12.26	0.90	12	0.35	145.00	1966.00	2958	20230328	-39.93	1702	20230103	4.41	2958	-39.93	20230328	1702	4.41	20230103	3180	-44.12	20230328	1704	4.28	20230726	3.99	N	092220	500	1003 억	4984379	N	N	857	N	N
119	20230810	110630	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1776	-22	5	-1.22	1102901034	622593	67.31	1798	1798	1762	2335	1259	1798	1771.46	2.48	0	-213239	1836	1817	1796	1777	1756	1826	1786	1004	538	500	1290	1	1	200763141	3566	12.25	0.90	12	0.31	145.00	1966.00	2958	20230328	-39.96	1702	20230103	4.35	2958	-39.96	20230328	1702	4.35	20230103	3180	-44.15	20230328	1704	4.23	20230726	3.99	N	092220	500	1003 억	4984379	N	N	857	N	N
120	20230810	100627	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1767	-31	5	-1.72	916670728	517358	55.93	1798	1798	1762	2335	1259	1798	1771.83	2.48	0	-199501	1836	1817	1796	1777	1756	1826	1786	1004	538	500	1290	1	1	200763141	3547	12.19	0.90	12	0.26	145.00	1966.00	2958	20230328	-40.26	1702	20230103	3.82	2958	-40.26	20230328	1702	3.82	20230103	3180	-44.43	20230328	1704	3.70	20230726	3.99	N	092220	500	1003 억	4984379	N	N	857	N	N
121	20230810	090635	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1771	-27	5	-1.50	274915035	154237	16.67	1798	1798	1771	2335	1259	1798	1782.41	2.48	0	-73336	1836	1817	1796	1777	1756	1826	1786	1004	538	500	1290	1	1	200763141	3556	12.21	0.90	12	0.08	145.00	1966.00	2958	20230328	-40.13	1702	20230103	4.05	2958	-40.13	20230328	1702	4.05	20230103	3180	-44.31	20230328	1704	3.93	20230726	3.99	N	092220	500	1003 억	4984379	N	N	857	N	N
122	20230809	160626	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1798	12	2	0.67	1643157417	913335	38.38	1784	1815	1775	2320	1251	1786	1799.08	2.35	0	272286	1853	1819	1786	1752	1719	1836	1769	1004	534	500	1280	1	1	200763141	3610	12.40	0.91	12	0.45	145.00	1966.00	2958	20230328	-39.22	1702	20230103	5.64	2958	-39.22	20230328	1702	5.64	20230103	3180	-43.46	20230328	1704	5.52	20230726	3.96	N	092220	500	1003 억	4711629	N	N	180	N	N
123	20230809	150618	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1799	13	2	0.73	1565902865	870368	36.58	1784	1815	1775	2320	1251	1786	1799.13	2.35	0	265270	1853	1819	1786	1752	1719	1836	1769	1004	534	500	1280	1	1	200763141	3612	12.41	0.92	12	0.43	145.00	1966.00	2958	20230328	-39.18	1702	20230103	5.70	2958	-39.18	20230328	1702	5.70	20230103	3180	-43.43	20230328	1704	5.58	20230726	3.96	N	092220	500	1003 억	4711629	N	N	506	N	N
124	20230809	140618	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1810	24	2	1.34	1160658403	645211	27.11	1784	1815	1775	2320	1251	1786	1798.88	2.35	0	195286	1853	1819	1786	1752	1719	1836	1769	1004	534	500	1280	1	1	200763141	3634	12.48	0.92	12	0.32	145.00	1966.00	2958	20230328	-38.81	1702	20230103	6.35	2958	-38.81	20230328	1702	6.35	20230103	3180	-43.08	20230328	1704	6.22	20230726	3.96	N	092220	500	1003 억	4711629	N	N	506	N	N
125	20230809	130631	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1814	28	2	1.57	972351617	541234	22.74	1784	1814	1775	2320	1251	1786	1796.55	2.35	0	180220	1853	1819	1786	1752	1719	1836	1769	1004	534	500	1280	1	1	200763141	3642	12.51	0.92	12	0.27	145.00	1966.00	2958	20230328	-38.67	1702	20230103	6.58	2958	-38.67	20230328	1702	6.58	20230103	3180	-42.96	20230328	1704	6.46	20230726	3.96	N	092220	500	1003 억	4711629	N	N	506	N	N
126	20230809	120628	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1798	12	2	0.67	693459389	386765	16.25	1784	1803	1775	2320	1251	1786	1792.98	2.35	0	106623	1853	1819	1786	1752	1719	1836	1769	1004	534	500	1280	1	1	200763141	3610	12.40	0.91	12	0.19	145.00	1966.00	2958	20230328	-39.22	1702	20230103	5.64	2958	-39.22	20230328	1702	5.64	20230103	3180	-43.46	20230328	1704	5.52	20230726	3.96	N	092220	500	1003 억	4711629	N	N	506	N	N
127	20230809	110627	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1801	15	2	0.84	578995444	323141	13.58	1784	1803	1775	2320	1251	1786	1791.78	2.35	0	77423	1853	1819	1786	1752	1719	1836	1769	1004	534	500	1280	1	1	200763141	3616	12.42	0.92	12	0.16	145.00	1966.00	2958	20230328	-39.11	1702	20230103	5.82	2958	-39.11	20230328	1702	5.82	20230103	3180	-43.36	20230328	1704	5.69	20230726	3.96	N	092220	500	1003 억	4711629	N	N	506	N	N
128	20230809	100617	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1796	10	2	0.56	417315976	233173	9.80	1784	1799	1775	2320	1251	1786	1789.73	2.35	0	64237	1853	1819	1786	1752	1719	1836	1769	1004	534	500	1280	1	1	200763141	3606	12.39	0.91	12	0.12	145.00	1966.00	2958	20230328	-39.28	1702	20230103	5.52	2958	-39.28	20230328	1702	5.52	20230103	3180	-43.52	20230328	1704	5.40	20230726	3.96	N	092220	500	1003 억	4711629	N	N	506	N	N
129	20230809	090619	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1776	-10	5	-0.56	41093658	23009	0.97	1784	1796	1776	2320	1251	1786	1785.98	2.35	0	850	1853	1819	1786	1752	1719	1836	1769	1004	534	500	1280	1	1	200763141	3566	12.25	0.90	12	0.01	145.00	1966.00	2958	20230328	-39.96	1702	20230103	4.35	2958	-39.96	20230328	1702	4.35	20230103	3180	-44.15	20230328	1704	4.23	20230726	3.96	N	092220	500	1003 억	4711629	N	N	506	N	N
130	20230808	160631	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1786	30	2	1.71	4214075492	2350980	188.28	1753	1820	1753	2280	1230	1756	1792.49	2.31	0	64929	1807	1781	1758	1732	1709	1770	1721	1004	525	500	1260	1	1	200763141	3586	12.32	0.91	12	1.17	145.00	1966.00	2958	20230328	-39.62	1702	20230103	4.94	2958	-39.62	20230328	1702	4.94	20230103	3180	-43.84	20230328	1704	4.81	20230726	4.02	N	092220	500	1003 억	4638943	N	N	506	N	N
131	20230808	150624	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1782	26	2	1.48	4053164585	2260799	181.06	1753	1820	1753	2280	1230	1756	1792.80	2.31	0	61869	1807	1781	1758	1732	1709	1770	1721	1004	525	500	1260	1	1	200763141	3578	12.29	0.91	12	1.13	145.00	1966.00	2958	20230328	-39.76	1702	20230103	4.70	2958	-39.76	20230328	1702	4.70	20230103	3180	-43.96	20230328	1704	4.58	20230726	4.02	N	092220	500	1003 억	4638943	N	N	467	N	N
132	20230808	140621	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1789	33	2	1.88	3460201656	1927719	154.39	1753	1820	1753	2280	1230	1756	1794.97	2.31	0	46995	1807	1781	1758	1732	1709	1770	1721	1004	525	500	1260	1	1	200763141	3592	12.34	0.91	12	0.96	145.00	1966.00	2958	20230328	-39.52	1702	20230103	5.11	2958	-39.52	20230328	1702	5.11	20230103	3180	-43.74	20230328	1704	4.99	20230726	4.02	N	092220	500	1003 억	4638943	N	N	467	N	N
133	20230808	130614	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1801	45	2	2.56	3211309019	1789081	143.28	1753	1820	1753	2280	1230	1756	1794.95	2.31	0	85176	1807	1781	1758	1732	1709	1770	1721	1004	525	500	1260	1	1	200763141	3616	12.42	0.92	12	0.89	145.00	1966.00	2958	20230328	-39.11	1702	20230103	5.82	2958	-39.11	20230328	1702	5.82	20230103	3180	-43.36	20230328	1704	5.69	20230726	4.02	N	092220	500	1003 억	4638943	N	N	467	N	N
134	20230808	120620	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1789	33	2	1.88	2754539954	1535710	122.99	1753	1820	1753	2280	1230	1756	1793.66	2.31	0	-6509	1807	1781	1758	1732	1709	1770	1721	1004	525	500	1260	1	1	200763141	3592	12.34	0.91	12	0.76	145.00	1966.00	2958	20230328	-39.52	1702	20230103	5.11	2958	-39.52	20230328	1702	5.11	20230103	3180	-43.74	20230328	1704	4.99	20230726	4.02	N	092220	500	1003 억	4638943	N	N	467	N	N
135	20230808	110612	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1785	29	2	1.65	2459152078	1370810	109.78	1753	1820	1753	2280	1230	1756	1793.94	2.31	0	31554	1807	1781	1758	1732	1709	1770	1721	1004	525	500	1260	1	1	200763141	3584	12.31	0.91	12	0.68	145.00	1966.00	2958	20230328	-39.66	1702	20230103	4.88	2958	-39.66	20230328	1702	4.88	20230103	3180	-43.87	20230328	1704	4.75	20230726	4.02	N	092220	500	1003 억	4638943	N	N	467	N	N
136	20230808	100622	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1814	58	2	3.30	1819714884	1014058	81.21	1753	1820	1753	2280	1230	1756	1794.49	2.31	0	6214	1807	1781	1758	1732	1709	1770	1721	1004	525	500	1260	1	1	200763141	3642	12.51	0.92	12	0.51	145.00	1966.00	2958	20230328	-38.67	1702	20230103	6.58	2958	-38.67	20230328	1702	6.58	20230103	3180	-42.96	20230328	1704	6.46	20230726	4.02	N	092220	500	1003 억	4638943	N	N	467	N	N
137	20230808	090624	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1773	17	2	0.97	110669148	62636	5.02	1753	1782	1753	2280	1230	1756	1766.86	2.31	0	2385	1807	1781	1758	1732	1709	1770	1721	1004	525	500	1260	1	1	200763141	3560	12.23	0.90	12	0.03	145.00	1966.00	2958	20230328	-40.06	1702	20230103	4.17	2958	-40.06	20230328	1702	4.17	20230103	3180	-44.25	20230328	1704	4.05	20230726	4.02	N	092220	500	1003 억	4638943	N	N	467	N	N
138	20230807	160618	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1756	-18	5	-1.01	2166117618	1233097	95.85	1775	1784	1735	2305	1242	1774	1756.63	2.27	0	75426	1826	1799	1782	1755	1738	1791	1747	1004	531	500	1270	1	1	200763141	3525	12.11	0.89	12	0.61	145.00	1966.00	2958	20230328	-40.64	1702	20230103	3.17	2958	-40.64	20230328	1702	3.17	20230103	3180	-44.78	20230328	1704	3.05	20230726	4.03	N	092220	500	1003 억	4558639	N	N	212	N	N
139	20230807	150618	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1757	-17	5	-0.96	2063358414	1174566	91.30	1775	1784	1735	2305	1242	1774	1756.68	2.27	0	70084	1826	1799	1782	1755	1738	1791	1747	1004	531	500	1270	1	1	200763141	3527	12.12	0.89	12	0.59	145.00	1966.00	2958	20230328	-40.60	1702	20230103	3.23	2958	-40.60	20230328	1702	3.23	20230103	3180	-44.75	20230328	1704	3.11	20230726	4.03	N	092220	500	1003 억	4558639	N	N	2074	N	N
140	20230807	140619	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1753	-21	5	-1.18	1869699355	1064316	82.73	1775	1784	1735	2305	1242	1774	1756.69	2.27	0	75343	1826	1799	1782	1755	1738	1791	1747	1004	531	500	1270	1	1	200763141	3519	12.09	0.89	12	0.53	145.00	1966.00	2958	20230328	-40.74	1702	20230103	3.00	2958	-40.74	20230328	1702	3.00	20230103	3180	-44.87	20230328	1704	2.88	20230726	4.03	N	092220	500	1003 억	4558639	N	N	2074	N	N
141	20230807	130615	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1773	-1	5	-0.06	1618591104	921631	71.64	1775	1784	1735	2305	1242	1774	1756.20	2.27	0	88637	1826	1799	1782	1755	1738	1791	1747	1004	531	500	1270	1	1	200763141	3560	12.23	0.90	12	0.46	145.00	1966.00	2958	20230328	-40.06	1702	20230103	4.17	2958	-40.06	20230328	1702	4.17	20230103	3180	-44.25	20230328	1704	4.05	20230726	4.03	N	092220	500	1003 억	4558639	N	N	2074	N	N
142	20230807	120614	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1777	3	2	0.17	1415062100	807164	62.74	1775	1780	1735	2305	1242	1774	1753.10	2.27	0	77734	1826	1799	1782	1755	1738	1791	1747	1004	531	500	1270	1	1	200763141	3568	12.26	0.90	12	0.40	145.00	1966.00	2958	20230328	-39.93	1702	20230103	4.41	2958	-39.93	20230328	1702	4.41	20230103	3180	-44.12	20230328	1704	4.28	20230726	4.03	N	092220	500	1003 억	4558639	N	N	2074	N	N
143	20230807	110610	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1755	-19	5	-1.07	1135144333	648601	50.42	1775	1775	1735	2305	1242	1774	1750.10	2.27	0	29727	1826	1799	1782	1755	1738	1791	1747	1004	531	500	1270	1	1	200763141	3523	12.10	0.89	12	0.32	145.00	1966.00	2958	20230328	-40.67	1702	20230103	3.11	2958	-40.67	20230328	1702	3.11	20230103	3180	-44.81	20230328	1704	2.99	20230726	4.03	N	092220	500	1003 억	4558639	N	N	2074	N	N
144	20230807	100616	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1752	-22	5	-1.24	828410159	473513	36.81	1775	1775	1735	2305	1242	1774	1749.43	2.27	0	-17995	1826	1799	1782	1755	1738	1791	1747	1004	531	500	1270	1	1	200763141	3517	12.08	0.89	12	0.24	145.00	1966.00	2958	20230328	-40.77	1702	20230103	2.94	2958	-40.77	20230328	1702	2.94	20230103	3180	-44.91	20230328	1704	2.82	20230726	4.03	N	092220	500	1003 억	4558639	N	N	2074	N	N
145	20230807	090615	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1735	-39	5	-2.20	346704115	197974	15.39	1775	1775	1735	2305	1242	1774	1751.11	2.27	0	-90864	1826	1799	1782	1755	1738	1791	1747	1004	531	500	1270	1	1	200763141	3483	11.97	0.88	12	0.10	145.00	1966.00	2958	20230328	-41.35	1702	20230103	1.94	2958	-41.35	20230328	1702	1.94	20230103	3180	-45.44	20230328	1704	1.82	20230726	4.03	N	092220	500	1003 억	4558639	N	N	2074	N	N
146	20230804	160610	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1774	-37	5	-2.04	2276799944	1275323	72.25	1805	1809	1765	2350	1268	1811	1785.29	2.35	0	-151538	1881	1846	1815	1780	1749	1830	1764	1004	541	500	1300	1	1	200763141	3562	12.23	0.90	12	0.64	145.00	1966.00	2958	20230328	-40.03	1702	20230103	4.23	2958	-40.03	20230328	1702	4.23	20230103	3180	-44.21	20230328	1704	4.11	20230726	4.03	N	092220	500	1003 억	4709512	N	N	1691	N	N
147	20230804	150610	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1777	-34	5	-1.88	2120782734	1187461	67.27	1805	1809	1765	2350	1268	1811	1785.98	2.35	0	-152584	1881	1846	1815	1780	1749	1830	1764	1004	541	500	1300	1	1	200763141	3568	12.26	0.90	12	0.59	145.00	1966.00	2958	20230328	-39.93	1702	20230103	4.41	2958	-39.93	20230328	1702	4.41	20230103	3180	-44.12	20230328	1704	4.28	20230726	4.03	N	092220	500	1003 억	4709512	N	N	100	N	N
148	20230804	140619	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1774	-37	5	-2.04	1898909098	1062534	60.19	1805	1809	1765	2350	1268	1811	1787.15	2.35	0	-163182	1881	1846	1815	1780	1749	1830	1764	1004	541	500	1300	1	1	200763141	3562	12.23	0.90	12	0.53	145.00	1966.00	2958	20230328	-40.03	1702	20230103	4.23	2958	-40.03	20230328	1702	4.23	20230103	3180	-44.21	20230328	1704	4.11	20230726	4.03	N	092220	500	1003 억	4709512	N	N	100	N	N
149	20230804	130609	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1775	-36	5	-1.99	1753110067	980304	55.54	1805	1809	1765	2350	1268	1811	1788.33	2.35	0	-166493	1881	1846	1815	1780	1749	1830	1764	1004	541	500	1300	1	1	200763141	3564	12.24	0.90	12	0.49	145.00	1966.00	2958	20230328	-39.99	1702	20230103	4.29	2958	-39.99	20230328	1702	4.29	20230103	3180	-44.18	20230328	1704	4.17	20230726	4.03	N	092220	500	1003 억	4709512	N	N	100	N	N
150	20230804	120608	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1780	-31	5	-1.71	1495067952	834874	47.30	1805	1809	1765	2350	1268	1811	1790.77	2.35	0	-142038	1881	1846	1815	1780	1749	1830	1764	1004	541	500	1300	1	1	200763141	3574	12.28	0.91	12	0.42	145.00	1966.00	2958	20230328	-39.82	1702	20230103	4.58	2958	-39.82	20230328	1702	4.58	20230103	3180	-44.03	20230328	1704	4.46	20230726	4.03	N	092220	500	1003 억	4709512	N	N	100	N	N
151	20230804	110613	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1791	-20	5	-1.10	923544989	514121	29.13	1805	1809	1786	2350	1268	1811	1796.36	2.35	0	-47300	1881	1846	1815	1780	1749	1830	1764	1004	541	500	1300	1	1	200763141	3596	12.35	0.91	12	0.26	145.00	1966.00	2958	20230328	-39.45	1702	20230103	5.23	2958	-39.45	20230328	1702	5.23	20230103	3180	-43.68	20230328	1704	5.11	20230726	4.03	N	092220	500	1003 억	4709512	N	N	100	N	N
152	20230804	100605	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1803	-8	5	-0.44	656328108	365190	20.69	1805	1809	1786	2350	1268	1811	1797.22	2.35	0	-48162	1881	1846	1815	1780	1749	1830	1764	1004	541	500	1300	1	1	200763141	3620	12.43	0.92	12	0.18	145.00	1966.00	2958	20230328	-39.05	1702	20230103	5.93	2958	-39.05	20230328	1702	5.93	20230103	3180	-43.30	20230328	1704	5.81	20230726	4.03	N	092220	500	1003 억	4709512	N	N	100	N	N
153	20230804	090604	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1793	-18	5	-0.99	175584427	97612	5.53	1805	1807	1791	2350	1268	1811	1798.80	2.35	0	-63969	1881	1846	1815	1780	1749	1830	1764	1004	541	500	1300	1	1	200763141	3600	12.37	0.91	12	0.05	145.00	1966.00	2958	20230328	-39.38	1702	20230103	5.35	2958	-39.38	20230328	1702	5.35	20230103	3180	-43.62	20230328	1704	5.22	20230726	4.03	N	092220	500	1003 억	4709512	N	N	100	N	N
154	20230803	160606	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1811	-23	5	-1.25	3173856101	1753898	61.73	1834	1850	1784	2380	1284	1834	1809.59	2.46	2556	-220989	1948	1890	1854	1796	1760	1873	1779	1004	548	500	1320	1	1	200763141	3636	12.49	0.92	12	0.87	145.00	1966.00	2958	20230328	-38.78	1702	20230103	6.40	2958	-38.78	20230328	1702	6.40	20230103	3180	-43.05	20230328	1704	6.28	20230726	4.03	N	092220	500	1003 억	4937831	N	N	100	N	N
155	20230803	150609	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1802	-32	5	-1.74	2984083464	1648712	58.03	1834	1850	1784	2380	1284	1834	1809.93	2.46	2556	-232350	1948	1890	1854	1796	1760	1873	1779	1004	548	500	1320	1	1	200763141	3618	12.43	0.92	12	0.82	145.00	1966.00	2958	20230328	-39.08	1702	20230103	5.88	2958	-39.08	20230328	1702	5.88	20230103	3180	-43.33	20230328	1704	5.75	20230726	4.03	N	092220	500	1003 억	4937831	N	N	0	N	N
156	20230803	140603	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1805	-29	5	-1.58	2833905274	1565457	55.10	1834	1850	1784	2380	1284	1834	1810.26	2.46	2556	-237784	1948	1890	1854	1796	1760	1873	1779	1004	548	500	1320	1	1	200763141	3624	12.45	0.92	12	0.78	145.00	1966.00	2958	20230328	-38.98	1702	20230103	6.05	2958	-38.98	20230328	1702	6.05	20230103	3180	-43.24	20230328	1704	5.93	20230726	4.03	N	092220	500	1003 억	4937831	N	N	0	N	N
157	20230803	130607	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1803	-31	5	-1.69	2601714352	1436634	50.56	1834	1850	1784	2380	1284	1834	1810.96	2.46	2556	-257521	1948	1890	1854	1796	1760	1873	1779	1004	548	500	1320	1	1	200763141	3620	12.43	0.92	12	0.72	145.00	1966.00	2958	20230328	-39.05	1702	20230103	5.93	2958	-39.05	20230328	1702	5.93	20230103	3180	-43.30	20230328	1704	5.81	20230726	4.03	N	092220	500	1003 억	4937831	N	N	0	N	N
158	20230803	120608	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1790	-44	5	-2.40	2412434712	1331221	46.85	1834	1850	1784	2380	1284	1834	1812.18	2.46	2556	-267585	1948	1890	1854	1796	1760	1873	1779	1004	548	500	1320	1	1	200763141	3594	12.34	0.91	12	0.66	145.00	1966.00	2958	20230328	-39.49	1702	20230103	5.17	2958	-39.49	20230328	1702	5.17	20230103	3180	-43.71	20230328	1704	5.05	20230726	4.03	N	092220	500	1003 억	4937831	N	N	0	N	N
159	20230803	110602	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1804	-30	5	-1.64	1593910561	875108	30.80	1834	1850	1802	2380	1284	1834	1821.37	2.46	2556	-62593	1948	1890	1854	1796	1760	1873	1779	1004	548	500	1320	1	1	200763141	3622	12.44	0.92	12	0.44	145.00	1966.00	2958	20230328	-39.01	1702	20230103	5.99	2958	-39.01	20230328	1702	5.99	20230103	3180	-43.27	20230328	1704	5.87	20230726	4.03	N	092220	500	1003 억	4937831	N	N	0	N	N
160	20230803	100601	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1831	-3	5	-0.16	969314088	530650	18.68	1834	1850	1804	2380	1284	1834	1826.64	2.46	2556	24605	1948	1890	1854	1796	1760	1873	1779	1004	548	500	1320	1	1	200763141	3676	12.63	0.93	12	0.26	145.00	1966.00	2958	20230328	-38.10	1702	20230103	7.58	2958	-38.10	20230328	1702	7.58	20230103	3180	-42.42	20230328	1704	7.45	20230726	4.03	N	092220	500	1003 억	4937831	N	N	0	N	N
161	20230803	090600	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1806	-28	5	-1.53	237236820	130843	4.61	1834	1834	1804	2380	1284	1834	1812.99	2.46	2556	-26713	1948	1890	1854	1796	1760	1873	1779	1004	548	500	1320	1	1	200763141	3626	12.46	0.92	12	0.07	145.00	1966.00	2958	20230328	-38.95	1702	20230103	6.11	2958	-38.95	20230328	1702	6.11	20230103	3180	-43.21	20230328	1704	5.99	20230726	4.03	N	092220	500	1003 억	4937831	N	N	0	N	N
162	20230802	160604	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1834	-27	5	-1.45	5256272906	2825571	165.29	1855	1912	1818	2415	1303	1861	1860.27	2.59	-4638	-246325	1902	1881	1854	1833	1806	1892	1844	1004	556	500	1330	1	1	200763141	3682	12.65	0.93	12	1.41	145.00	1966.00	2958	20230328	-38.00	1702	20230103	7.76	2958	-38.00	20230328	1702	7.76	20230103	3180	-42.33	20230328	1704	7.63	20230726	4.04	N	092220	500	1003 억	5194696	N	N	0	N	N
163	20230802	150613	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1824	-37	5	-1.99	5085704600	2732386	159.84	1855	1912	1818	2415	1303	1861	1861.27	2.59	-4638	-237162	1902	1881	1854	1833	1806	1892	1844	1004	556	500	1330	1	1	200763141	3662	12.58	0.93	12	1.36	145.00	1966.00	2958	20230328	-38.34	1702	20230103	7.17	2958	-38.34	20230328	1702	7.17	20230103	3180	-42.64	20230328	1704	7.04	20230726	4.04	N	092220	500	1003 억	5194696	N	N	0	N	N
164	20230802	140606	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1825	-36	5	-1.93	4747520716	2547437	149.02	1855	1912	1818	2415	1303	1861	1863.65	2.59	-4638	-233382	1902	1881	1854	1833	1806	1892	1844	1004	556	500	1330	1	1	200763141	3664	12.59	0.93	12	1.27	145.00	1966.00	2958	20230328	-38.30	1702	20230103	7.23	2958	-38.30	20230328	1702	7.23	20230103	3180	-42.61	20230328	1704	7.10	20230726	4.04	N	092220	500	1003 억	5194696	N	N	0	N	N
165	20230802	130603	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1833	-28	5	-1.50	3937703810	2104401	123.11	1855	1912	1833	2415	1303	1861	1871.18	2.59	-4638	-210885	1902	1881	1854	1833	1806	1892	1844	1004	556	500	1330	1	1	200763141	3680	12.64	0.93	12	1.05	145.00	1966.00	2958	20230328	-38.03	1702	20230103	7.70	2958	-38.03	20230328	1702	7.70	20230103	3180	-42.36	20230328	1704	7.57	20230726	4.04	N	092220	500	1003 억	5194696	N	N	0	N	N
166	20230802	120558	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1850	-11	5	-0.59	3435015205	1831541	107.14	1855	1912	1833	2415	1303	1861	1875.49	2.59	-4638	-179463	1902	1881	1854	1833	1806	1892	1844	1004	556	500	1330	1	1	200763141	3714	12.76	0.94	12	0.91	145.00	1966.00	2958	20230328	-37.46	1702	20230103	8.70	2958	-37.46	20230328	1702	8.70	20230103	3180	-41.82	20230328	1704	8.57	20230726	4.04	N	092220	500	1003 억	5194696	N	N	0	N	N
167	20230802	110557	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1864	3	2	0.16	2828954856	1503711	87.97	1855	1912	1836	2415	1303	1861	1881.33	2.59	-4638	-126457	1902	1881	1854	1833	1806	1892	1844	1004	556	500	1330	1	1	200763141	3742	12.86	0.95	12	0.75	145.00	1966.00	2958	20230328	-36.98	1702	20230103	9.52	2958	-36.98	20230328	1702	9.52	20230103	3180	-41.38	20230328	1704	9.39	20230726	4.04	N	092220	500	1003 억	5194696	N	N	0	N	N
168	20230802	100559	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1874	13	2	0.70	2185218685	1160611	67.89	1855	1912	1836	2415	1303	1861	1882.84	2.59	-4638	-45579	1902	1881	1854	1833	1806	1892	1844	1004	556	500	1330	1	1	200763141	3762	12.92	0.95	12	0.58	145.00	1966.00	2958	20230328	-36.65	1702	20230103	10.11	2958	-36.65	20230328	1702	10.11	20230103	3180	-41.07	20230328	1704	9.98	20230726	4.04	N	092220	500	1003 억	5194696	N	N	0	N	N
169	20230802	090600	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1848	-13	5	-0.70	183235744	99016	5.79	1855	1867	1836	2415	1303	1861	1850.44	2.59	-4638	37739	1902	1881	1854	1833	1806	1892	1844	1004	556	500	1330	1	1	200763141	3710	12.74	0.94	12	0.05	145.00	1966.00	2958	20230328	-37.53	1702	20230103	8.58	2958	-37.53	20230328	1702	8.58	20230103	3180	-41.89	20230328	1704	8.45	20230726	4.04	N	092220	500	1003 억	5194696	N	N	0	N	N
170	20230801	160600	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1861	26	2	1.42	3120642686	1689429	86.23	1838	1875	1827	2385	1285	1835	1847.14	2.45	10224	270768	1874	1854	1832	1812	1790	1864	1822	1004	550	500	1320	1	1	200763141	3736	12.83	0.95	12	0.84	145.00	1966.00	2958	20230328	-37.09	1702	20230103	9.34	2958	-37.09	20230328	1702	9.34	20230103	3180	-41.48	20230328	1704	9.21	20230726	4.05	N	092220	500	1003 억	4917470	N	N	4003	N	N
171	20230801	150557	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1857	22	2	1.20	2887058062	1563911	79.83	1838	1875	1827	2385	1285	1835	1846.05	2.45	10224	247106	1874	1854	1832	1812	1790	1864	1822	1004	550	500	1320	1	1	200763141	3728	12.81	0.94	12	0.78	145.00	1966.00	2958	20230328	-37.22	1702	20230103	9.11	2958	-37.22	20230328	1702	9.11	20230103	3180	-41.60	20230328	1704	8.98	20230726	4.05	N	092220	500	1003 억	4917470	N	N	4003	N	N
172	20230801	140609	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1835	0	3	0.00	2255722115	1223703	62.46	1838	1863	1827	2385	1285	1835	1843.36	2.45	10224	137544	1874	1854	1832	1812	1790	1864	1822	1004	550	500	1320	1	1	200763141	3684	12.66	0.93	12	0.61	145.00	1966.00	2958	20230328	-37.96	1702	20230103	7.81	2958	-37.96	20230328	1702	7.81	20230103	3180	-42.30	20230328	1704	7.69	20230726	4.05	N	092220	500	1003 억	4917470	N	N	4003	N	N
173	20230801	130555	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1848	13	2	0.71	1723397538	933954	47.67	1838	1863	1827	2385	1285	1835	1845.27	2.45	10224	118299	1874	1854	1832	1812	1790	1864	1822	1004	550	500	1320	1	1	200763141	3710	12.74	0.94	12	0.47	145.00	1966.00	2958	20230328	-37.53	1702	20230103	8.58	2958	-37.53	20230328	1702	8.58	20230103	3180	-41.89	20230328	1704	8.45	20230726	4.05	N	092220	500	1003 억	4917470	N	N	4003	N	N
174	20230801	120556	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1846	11	2	0.60	1503158556	814886	41.59	1838	1863	1827	2385	1285	1835	1844.62	2.45	10224	79722	1874	1854	1832	1812	1790	1864	1822	1004	550	500	1320	1	1	200763141	3706	12.73	0.94	12	0.41	145.00	1966.00	2958	20230328	-37.59	1702	20230103	8.46	2958	-37.59	20230328	1702	8.46	20230103	3180	-41.95	20230328	1704	8.33	20230726	4.05	N	092220	500	1003 억	4917470	N	N	4003	N	N
175	20230801	110553	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1834	-1	5	-0.05	1314133427	712221	36.35	1838	1863	1827	2385	1285	1835	1845.12	2.45	10224	61061	1874	1854	1832	1812	1790	1864	1822	1004	550	500	1320	1	1	200763141	3682	12.65	0.93	12	0.35	145.00	1966.00	2958	20230328	-38.00	1702	20230103	7.76	2958	-38.00	20230328	1702	7.76	20230103	3180	-42.33	20230328	1704	7.63	20230726	4.05	N	092220	500	1003 억	4917470	N	N	4003	N	N
176	20230801	100557	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1851	16	2	0.87	803229418	435104	22.21	1838	1863	1827	2385	1285	1835	1846.06	2.45	10224	26867	1874	1854	1832	1812	1790	1864	1822	1004	550	500	1320	1	1	200763141	3716	12.77	0.94	12	0.22	145.00	1966.00	2958	20230328	-37.42	1702	20230103	8.75	2958	-37.42	20230328	1702	8.75	20230103	3180	-41.79	20230328	1704	8.63	20230726	4.05	N	092220	500	1003 억	4917470	N	N	4003	N	N
177	20230801	090552	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1828	-7	5	-0.38	126657717	69076	3.53	1838	1841	1827	2385	1285	1835	1833.60	2.45	10224	-40921	1874	1854	1832	1812	1790	1864	1822	1004	550	500	1320	1	1	200763141	3670	12.61	0.93	12	0.03	145.00	1966.00	2958	20230328	-38.20	1702	20230103	7.40	2958	-38.20	20230328	1702	7.40	20230103	3180	-42.52	20230328	1704	7.28	20230726	4.05	N	092220	500	1003 억	4917470	N	N	4003	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History