KissMeData/009140/price/prices-20230801.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-950	5	-4.06	115766800	5101	124.05	23400	23400	22400	30400	16400	23400	22704.92	11.64	49	23866	23632	23166	22932	22466	23750	23050	79	7000	5000	17310	50	1	1570797	353	13.02	0.51	12	0.32	1724.00	43647.00	29700	20230419	-24.41	21650	20230809	3.70	29700	-24.41	20230419	21650	3.70	20230809	29700	-24.41	20230419	21650	3.70	20230809	0.84	N	009140	5000	78 억	182817	N	N	0	N	N
3	20230831	150308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	-750	5	-3.21	99423650	4374	106.37	23400	23400	22400	30400	16400	23400	22730.60	11.64	176	23866	23632	23166	22932	22466	23750	23050	79	7000	5000	17310	50	1	1570797	356	13.14	0.52	12	0.28	1724.00	43647.00	29700	20230419	-23.74	21650	20230809	4.62	29700	-23.74	20230419	21650	4.62	20230809	29700	-23.74	20230419	21650	4.62	20230809	0.84	N	009140	5000	78 억	182817	N	N	0	N	N
4	20230831	140321	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	-800	5	-3.42	83732300	3677	89.42	23400	23400	22500	30400	16400	23400	22771.91	11.64	250	23866	23632	23166	22932	22466	23750	23050	79	7000	5000	17310	50	1	1570797	355	13.11	0.52	12	0.23	1724.00	43647.00	29700	20230419	-23.91	21650	20230809	4.39	29700	-23.91	20230419	21650	4.39	20230809	29700	-23.91	20230419	21650	4.39	20230809	0.84	N	009140	5000	78 억	182817	N	N	0	N	N
5	20230831	130316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	-600	5	-2.56	44795500	1952	47.47	23400	23400	22650	30400	16400	23400	22948.51	11.64	25	23866	23632	23166	22932	22466	23750	23050	79	7000	5000	17310	50	1	1570797	358	13.23	0.52	12	0.12	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.84	N	009140	5000	78 억	182817	N	N	0	N	N
6	20230831	120320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	-650	5	-2.78	40679000	1771	43.07	23400	23400	22650	30400	16400	23400	22969.51	11.64	28	23866	23632	23166	22932	22466	23750	23050	79	7000	5000	17310	50	1	1570797	357	13.20	0.52	12	0.11	1724.00	43647.00	29700	20230419	-23.40	21650	20230809	5.08	29700	-23.40	20230419	21650	5.08	20230809	29700	-23.40	20230419	21650	5.08	20230809	0.84	N	009140	5000	78 억	182817	N	N	0	N	N
7	20230831	110423	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	-650	5	-2.78	29713400	1288	31.32	23400	23400	22750	30400	16400	23400	23069.41	11.64	2	23866	23632	23166	22932	22466	23750	23050	79	7000	5000	17310	50	1	1570797	357	13.20	0.52	12	0.08	1724.00	43647.00	29700	20230419	-23.40	21650	20230809	5.08	29700	-23.40	20230419	21650	5.08	20230809	29700	-23.40	20230419	21650	5.08	20230809	0.84	N	009140	5000	78 억	182817	N	N	0	N	N
8	20230831	100344	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23050	-350	5	-1.50	13484600	580	14.11	23400	23400	23050	30400	16400	23400	23249.31	11.64	0	23866	23632	23166	22932	22466	23750	23050	79	7000	5000	17310	50	1	1570797	362	13.37	0.53	12	0.04	1724.00	43647.00	29700	20230419	-22.39	21650	20230809	6.47	29700	-22.39	20230419	21650	6.47	20230809	29700	-22.39	20230419	21650	6.47	20230809	0.84	N	009140	5000	78 억	182817	N	N	0	N	N
9	20230831	090255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23400	0	3	0.00	4282200	183	4.45	23400	23400	23400	30400	16400	23400	23400.00	11.64	0	23866	23632	23166	22932	22466	23750	23050	79	7000	5000	17310	50	1	1570797	368	13.57	0.54	12	0.01	1724.00	43647.00	29700	20230419	-21.21	21650	20230809	8.08	29700	-21.21	20230419	21650	8.08	20230809	29700	-21.21	20230419	21650	8.08	20230809	0.84	N	009140	5000	78 억	182817	N	N	0	N	N
10	20230830	160241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23400	550	2	2.41	89341900	3897	165.90	22850	23400	22700	29700	16000	22850	22925.81	11.63	177	23583	23216	22933	22566	22283	23075	22425	79	6850	5000	16900	50	1	1570797	368	13.57	0.54	12	0.25	1724.00	43647.00	29700	20230419	-21.21	21650	20230809	8.08	29700	-21.21	20230419	21650	8.08	20230809	29700	-21.21	20230419	21650	8.08	20230809	0.92	N	009140	5000	78 억	182640	N	N	0	N	N
11	20230830	150303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	450	2	1.97	87054800	3799	161.73	22850	23400	22700	29700	16000	22850	22915.19	11.63	177	23583	23216	22933	22566	22283	23075	22425	79	6850	5000	16900	50	1	1570797	366	13.52	0.53	12	0.24	1724.00	43647.00	29700	20230419	-21.55	21650	20230809	7.62	29700	-21.55	20230419	21650	7.62	20230809	29700	-21.55	20230419	21650	7.62	20230809	0.92	N	009140	5000	78 억	182640	N	N	0	N	N
12	20230830	140327	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	250	2	1.09	84281700	3680	156.66	22850	23400	22700	29700	16000	22850	22902.64	11.63	177	23583	23216	22933	22566	22283	23075	22425	79	6850	5000	16900	50	1	1570797	363	13.40	0.53	12	0.23	1724.00	43647.00	29700	20230419	-22.22	21650	20230809	6.70	29700	-22.22	20230419	21650	6.70	20230809	29700	-22.22	20230419	21650	6.70	20230809	0.92	N	009140	5000	78 억	182640	N	N	0	N	N
13	20230830	130308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23000	150	2	0.66	72960700	3191	135.85	22850	23000	22700	29700	16000	22850	22864.53	11.63	193	23583	23216	22933	22566	22283	23075	22425	79	6850	5000	16900	50	1	1570797	361	13.34	0.53	12	0.20	1724.00	43647.00	29700	20230419	-22.56	21650	20230809	6.24	29700	-22.56	20230419	21650	6.24	20230809	29700	-22.56	20230419	21650	6.24	20230809	0.92	N	009140	5000	78 억	182640	N	N	0	N	N
14	20230830	120317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22950	100	2	0.44	57435950	2516	107.11	22850	23000	22700	29700	16000	22850	22828.28	11.63	45	23583	23216	22933	22566	22283	23075	22425	79	6850	5000	16900	50	1	1570797	360	13.31	0.53	12	0.16	1724.00	43647.00	29700	20230419	-22.73	21650	20230809	6.00	29700	-22.73	20230419	21650	6.00	20230809	29700	-22.73	20230419	21650	6.00	20230809	0.92	N	009140	5000	78 억	182640	N	N	0	N	N
15	20230830	110415	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23000	150	2	0.66	55852300	2447	104.17	22850	23000	22700	29700	16000	22850	22824.81	11.63	17	23583	23216	22933	22566	22283	23075	22425	79	6850	5000	16900	50	1	1570797	361	13.34	0.53	12	0.16	1724.00	43647.00	29700	20230419	-22.56	21650	20230809	6.24	29700	-22.56	20230419	21650	6.24	20230809	29700	-22.56	20230419	21650	6.24	20230809	0.92	N	009140	5000	78 억	182640	N	N	0	N	N
16	20230830	100334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	-150	5	-0.66	16141600	706	30.06	22850	22950	22700	29700	16000	22850	22863.46	11.63	14	23583	23216	22933	22566	22283	23075	22425	79	6850	5000	16900	50	1	1570797	357	13.17	0.52	12	0.04	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.92	N	009140	5000	78 억	182640	N	N	0	N	N
17	20230830	090253	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	0	3	0.00	2330700	102	4.34	22850	22850	22850	29700	16000	22850	22850.00	11.63	0	23583	23216	22933	22566	22283	23075	22425	79	6850	5000	16900	50	1	1570797	359	13.25	0.52	12	0.01	1724.00	43647.00	29700	20230419	-23.06	21650	20230809	5.54	29700	-23.06	20230419	21650	5.54	20230809	29700	-23.06	20230419	21650	5.54	20230809	0.92	N	009140	5000	78 억	182640	N	N	0	N	N
18	20230829	160237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	-50	5	-0.22	53808000	2348	41.30	22900	23300	22650	29750	16050	22900	22917.59	11.62	42	24033	23466	23183	22616	22333	23325	22475	79	6850	5000	16940	50	1	1570797	359	13.25	0.52	12	0.15	1724.00	43647.00	29700	20230419	-23.06	21650	20230809	5.54	29700	-23.06	20230419	21650	5.54	20230809	29700	-23.06	20230419	21650	5.54	20230809	0.88	N	009140	5000	78 억	182598	N	N	0	N	N
19	20230829	150305	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	-50	5	-0.22	50999850	2225	39.14	22900	23300	22650	29750	16050	22900	22921.28	11.62	40	24033	23466	23183	22616	22333	23325	22475	79	6850	5000	16940	50	1	1570797	359	13.25	0.52	12	0.14	1724.00	43647.00	29700	20230419	-23.06	21650	20230809	5.54	29700	-23.06	20230419	21650	5.54	20230809	29700	-23.06	20230419	21650	5.54	20230809	0.88	N	009140	5000	78 억	182598	N	N	0	N	N
20	20230829	140326	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	-150	5	-0.66	45805100	1997	35.13	22900	23300	22650	29750	16050	22900	22936.96	11.62	25	24033	23466	23183	22616	22333	23325	22475	79	6850	5000	16940	50	1	1570797	357	13.20	0.52	12	0.13	1724.00	43647.00	29700	20230419	-23.40	21650	20230809	5.08	29700	-23.40	20230419	21650	5.08	20230809	29700	-23.40	20230419	21650	5.08	20230809	0.88	N	009140	5000	78 억	182598	N	N	0	N	N
21	20230829	130312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	-100	5	-0.44	38044850	1655	29.11	22900	23300	22750	29750	16050	22900	22987.82	11.62	-8	24033	23466	23183	22616	22333	23325	22475	79	6850	5000	16940	50	1	1570797	358	13.23	0.52	12	0.11	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.88	N	009140	5000	78 억	182598	N	N	0	N	N
22	20230829	120320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	-50	5	-0.22	36014850	1566	27.55	22900	23300	22800	29750	16050	22900	22997.99	11.62	-24	24033	23466	23183	22616	22333	23325	22475	79	6850	5000	16940	50	1	1570797	359	13.25	0.52	12	0.10	1724.00	43647.00	29700	20230419	-23.06	21650	20230809	5.54	29700	-23.06	20230419	21650	5.54	20230809	29700	-23.06	20230419	21650	5.54	20230809	0.88	N	009140	5000	78 억	182598	N	N	0	N	N
23	20230829	110454	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22900	0	3	0.00	33776250	1468	25.82	22900	23300	22800	29750	16050	22900	23008.34	11.62	-34	24033	23466	23183	22616	22333	23325	22475	79	6850	5000	16940	50	1	1570797	360	13.28	0.52	12	0.09	1724.00	43647.00	29700	20230419	-22.90	21650	20230809	5.77	29700	-22.90	20230419	21650	5.77	20230809	29700	-22.90	20230419	21650	5.77	20230809	0.88	N	009140	5000	78 억	182598	N	N	0	N	N
24	20230829	100340	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	200	2	0.87	17247150	749	13.18	22900	23300	22900	29750	16050	22900	23026.90	11.62	-34	24033	23466	23183	22616	22333	23325	22475	79	6850	5000	16940	50	1	1570797	363	13.40	0.53	12	0.05	1724.00	43647.00	29700	20230419	-22.22	21650	20230809	6.70	29700	-22.22	20230419	21650	6.70	20230809	29700	-22.22	20230419	21650	6.70	20230809	0.88	N	009140	5000	78 억	182598	N	N	0	N	N
25	20230829	090232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	200	2	0.87	5279550	230	4.05	22900	23100	22900	29750	16050	22900	22954.57	11.62	-22	24033	23466	23183	22616	22333	23325	22475	79	6850	5000	16940	50	1	1570797	363	13.40	0.53	12	0.01	1724.00	43647.00	29700	20230419	-22.22	21650	20230809	6.70	29700	-22.22	20230419	21650	6.70	20230809	29700	-22.22	20230419	21650	6.70	20230809	0.88	N	009140	5000	78 억	182598	N	N	0	N	N
26	20230828	160232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22900	-800	5	-3.38	131626450	5674	339.35	23700	23750	22900	30800	16600	23700	23198.76	11.62	89	24366	24032	23366	23032	22366	24200	23200	79	7100	5000	17530	50	1	1570797	360	13.28	0.52	12	0.36	1724.00	43647.00	29700	20230419	-22.90	21650	20230809	5.77	29700	-22.90	20230419	21650	5.77	20230809	29700	-22.90	20230419	21650	5.77	20230809	0.88	N	009140	5000	78 억	182509	N	N	0	N	N
27	20230828	150234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22950	-750	5	-3.16	119561150	5149	307.95	23700	23750	22950	30800	16600	23700	23220.27	11.62	128	24366	24032	23366	23032	22366	24200	23200	79	7100	5000	17530	50	1	1570797	360	13.31	0.53	12	0.33	1724.00	43647.00	29700	20230419	-22.73	21650	20230809	6.00	29700	-22.73	20230419	21650	6.00	20230809	29700	-22.73	20230419	21650	6.00	20230809	0.88	N	009140	5000	78 억	182509	N	N	0	N	N
28	20230828	140234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23250	-450	5	-1.90	78443300	3366	201.32	23700	23750	23000	30800	16600	23700	23304.60	11.62	75	24366	24032	23366	23032	22366	24200	23200	79	7100	5000	17530	50	1	1570797	365	13.49	0.53	12	0.21	1724.00	43647.00	29700	20230419	-21.72	21650	20230809	7.39	29700	-21.72	20230419	21650	7.39	20230809	29700	-21.72	20230419	21650	7.39	20230809	0.88	N	009140	5000	78 억	182509	N	N	0	N	N
29	20230828	130238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23000	-700	5	-2.95	70431600	3020	180.62	23700	23750	23000	30800	16600	23700	23321.72	11.62	206	24366	24032	23366	23032	22366	24200	23200	79	7100	5000	17530	50	1	1570797	361	13.34	0.53	12	0.19	1724.00	43647.00	29700	20230419	-22.56	21650	20230809	6.24	29700	-22.56	20230419	21650	6.24	20230809	29700	-22.56	20230419	21650	6.24	20230809	0.88	N	009140	5000	78 억	182509	N	N	0	N	N
30	20230828	120235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23350	-350	5	-1.48	37147850	1577	94.32	23700	23750	23100	30800	16600	23700	23556.02	11.62	-10	24366	24032	23366	23032	22366	24200	23200	79	7100	5000	17530	50	1	1570797	367	13.54	0.53	12	0.10	1724.00	43647.00	29700	20230419	-21.38	21650	20230809	7.85	29700	-21.38	20230419	21650	7.85	20230809	29700	-21.38	20230419	21650	7.85	20230809	0.88	N	009140	5000	78 억	182509	N	N	0	N	N
31	20230828	110234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23400	-300	5	-1.27	34745550	1474	88.16	23700	23750	23300	30800	16600	23700	23572.29	11.62	-9	24366	24032	23366	23032	22366	24200	23200	79	7100	5000	17530	50	1	1570797	368	13.57	0.54	12	0.09	1724.00	43647.00	29700	20230419	-21.21	21650	20230809	8.08	29700	-21.21	20230419	21650	8.08	20230809	29700	-21.21	20230419	21650	8.08	20230809	0.88	N	009140	5000	78 억	182509	N	N	0	N	N
32	20230828	100230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	0	3	0.00	18136850	766	45.81	23700	23750	23500	30800	16600	23700	23677.35	11.62	10	24366	24032	23366	23032	22366	24200	23200	79	7100	5000	17530	50	1	1570797	372	13.75	0.54	12	0.05	1724.00	43647.00	29700	20230419	-20.20	21650	20230809	9.47	29700	-20.20	20230419	21650	9.47	20230809	29700	-20.20	20230419	21650	9.47	20230809	0.88	N	009140	5000	78 억	182509	N	N	0	N	N
33	20230828	090235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	0	3	0.00	15040250	635	37.98	23700	23700	23500	30800	16600	23700	23685.43	11.62	9	24366	24032	23366	23032	22366	24200	23200	79	7100	5000	17530	50	1	1570797	372	13.75	0.54	12	0.04	1724.00	43647.00	29700	20230419	-20.20	21650	20230809	9.47	29700	-20.20	20230419	21650	9.47	20230809	29700	-20.20	20230419	21650	9.47	20230809	0.88	N	009140	5000	78 억	182509	N	N	0	N	N
34	20230825	160234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	1050	2	4.64	38351950	1672	96.87	22700	23700	22700	29400	15900	22650	22937.77	11.62	59	23016	22832	22666	22482	22316	22925	22575	79	6750	5000	16760	50	1	1570797	372	13.75	0.54	12	0.11	1724.00	43647.00	29700	20230419	-20.20	21650	20230809	9.47	29700	-20.20	20230419	21650	9.47	20230809	29700	-20.20	20230419	21650	9.47	20230809	0.89	N	009140	5000	78 억	182452	N	N	0	N	N
35	20230825	150234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	650	2	2.87	31181150	1366	79.14	22700	23300	22700	29400	15900	22650	22826.61	11.62	57	23016	22832	22666	22482	22316	22925	22575	79	6750	5000	16760	50	1	1570797	366	13.52	0.53	12	0.09	1724.00	43647.00	29700	20230419	-21.55	21650	20230809	7.62	29700	-21.55	20230419	21650	7.62	20230809	29700	-21.55	20230419	21650	7.62	20230809	0.89	N	009140	5000	78 억	182452	N	N	0	N	N
36	20230825	140233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	200	2	0.88	29108500	1276	73.93	22700	22950	22700	29400	15900	22650	22812.30	11.62	57	23016	22832	22666	22482	22316	22925	22575	79	6750	5000	16760	50	1	1570797	359	13.25	0.52	12	0.08	1724.00	43647.00	29700	20230419	-23.06	21650	20230809	5.54	29700	-23.06	20230419	21650	5.54	20230809	29700	-23.06	20230419	21650	5.54	20230809	0.89	N	009140	5000	78 억	182452	N	N	0	N	N
37	20230825	130233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	200	2	0.88	26319800	1154	66.86	22700	22850	22700	29400	15900	22650	22807.45	11.62	25	23016	22832	22666	22482	22316	22925	22575	79	6750	5000	16760	50	1	1570797	359	13.25	0.52	12	0.07	1724.00	43647.00	29700	20230419	-23.06	21650	20230809	5.54	29700	-23.06	20230419	21650	5.54	20230809	29700	-23.06	20230419	21650	5.54	20230809	0.89	N	009140	5000	78 억	182452	N	N	0	N	N
38	20230825	120234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	100	2	0.44	14030850	616	35.69	22700	22850	22700	29400	15900	22650	22777.35	11.62	17	23016	22832	22666	22482	22316	22925	22575	79	6750	5000	16760	50	1	1570797	357	13.20	0.52	12	0.04	1724.00	43647.00	29700	20230419	-23.40	21650	20230809	5.08	29700	-23.40	20230419	21650	5.08	20230809	29700	-23.40	20230419	21650	5.08	20230809	0.89	N	009140	5000	78 억	182452	N	N	0	N	N
39	20230825	110234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	200	2	0.88	13985250	614	35.57	22700	22850	22700	29400	15900	22650	22777.28	11.62	16	23016	22832	22666	22482	22316	22925	22575	79	6750	5000	16760	50	1	1570797	359	13.25	0.52	12	0.04	1724.00	43647.00	29700	20230419	-23.06	21650	20230809	5.54	29700	-23.06	20230419	21650	5.54	20230809	29700	-23.06	20230419	21650	5.54	20230809	0.89	N	009140	5000	78 억	182452	N	N	0	N	N
40	20230825	100234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	200	2	0.88	9675950	425	24.62	22700	22850	22700	29400	15900	22650	22766.94	11.62	14	23016	22832	22666	22482	22316	22925	22575	79	6750	5000	16760	50	1	1570797	359	13.25	0.52	12	0.03	1724.00	43647.00	29700	20230419	-23.06	21650	20230809	5.54	29700	-23.06	20230419	21650	5.54	20230809	29700	-23.06	20230419	21650	5.54	20230809	0.89	N	009140	5000	78 억	182452	N	N	0	N	N
41	20230825	090234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	50	2	0.22	6845400	301	17.44	22700	22800	22700	29400	15900	22650	22742.19	11.62	7	23016	22832	22666	22482	22316	22925	22575	79	6750	5000	16760	50	1	1570797	357	13.17	0.52	12	0.02	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.89	N	009140	5000	78 억	182452	N	N	0	N	N
42	20230824	160231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	200	2	0.89	38952600	1721	75.98	22550	22850	22500	29150	15750	22450	22635.64	11.60	180	23016	22732	22516	22232	22016	22625	22125	79	6700	5000	16610	50	1	1570797	356	13.14	0.52	12	0.11	1724.00	43647.00	29700	20230419	-23.74	21650	20230809	4.62	29700	-23.74	20230419	21650	4.62	20230809	29700	-23.74	20230419	21650	4.62	20230809	0.89	N	009140	5000	78 억	182272	N	N	0	N	N
43	20230824	150230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	250	2	1.11	30957100	1368	60.40	22550	22850	22500	29150	15750	22450	22631.85	11.60	132	23016	22732	22516	22232	22016	22625	22125	79	6700	5000	16610	50	1	1570797	357	13.17	0.52	12	0.09	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.89	N	009140	5000	78 억	182272	N	N	0	N	N
44	20230824	140232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	200	2	0.89	26577150	1175	51.88	22550	22850	22500	29150	15750	22450	22621.48	11.60	132	23016	22732	22516	22232	22016	22625	22125	79	6700	5000	16610	50	1	1570797	356	13.14	0.52	12	0.07	1724.00	43647.00	29700	20230419	-23.74	21650	20230809	4.62	29700	-23.74	20230419	21650	4.62	20230809	29700	-23.74	20230419	21650	4.62	20230809	0.89	N	009140	5000	78 억	182272	N	N	0	N	N
45	20230824	130233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	150	2	0.67	21313650	943	41.63	22550	22850	22500	29150	15750	22450	22604.92	11.60	134	23016	22732	22516	22232	22016	22625	22125	79	6700	5000	16610	50	1	1570797	355	13.11	0.52	12	0.06	1724.00	43647.00	29700	20230419	-23.91	21650	20230809	4.39	29700	-23.91	20230419	21650	4.39	20230809	29700	-23.91	20230419	21650	4.39	20230809	0.89	N	009140	5000	78 억	182272	N	N	0	N	N
46	20230824	120234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	150	2	0.67	21019850	930	41.06	22550	22850	22500	29150	15750	22450	22604.99	11.60	135	23016	22732	22516	22232	22016	22625	22125	79	6700	5000	16610	50	1	1570797	355	13.11	0.52	12	0.06	1724.00	43647.00	29700	20230419	-23.91	21650	20230809	4.39	29700	-23.91	20230419	21650	4.39	20230809	29700	-23.91	20230419	21650	4.39	20230809	0.89	N	009140	5000	78 억	182272	N	N	0	N	N
47	20230824	110231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	250	2	1.11	18527950	820	36.20	22550	22850	22500	29150	15750	22450	22598.32	11.60	132	23016	22732	22516	22232	22016	22625	22125	79	6700	5000	16610	50	1	1570797	357	13.17	0.52	12	0.05	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.89	N	009140	5000	78 억	182272	N	N	0	N	N
48	20230824	100232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	100	2	0.45	13690200	607	26.80	22550	22650	22500	29150	15750	22450	22557.05	11.60	101	23016	22732	22516	22232	22016	22625	22125	79	6700	5000	16610	50	1	1570797	354	13.08	0.52	12	0.04	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.89	N	009140	5000	78 억	182272	N	N	0	N	N
49	20230824	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	100	2	0.45	7417150	329	14.53	22550	22550	22550	29150	15750	22450	22550.00	11.60	87	23016	22732	22516	22232	22016	22625	22125	79	6700	5000	16610	50	1	1570797	354	13.08	0.52	12	0.02	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.89	N	009140	5000	78 억	182272	N	N	0	N	N
50	20230823	160230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-350	5	-1.54	51103400	2265	75.27	22800	22800	22300	29600	16000	22800	22551.11	11.60	108	23400	23100	22800	22500	22200	22950	22350	79	6800	5000	16870	50	1	1570797	353	13.02	0.51	12	0.14	1724.00	43647.00	29700	20230419	-24.41	21650	20230809	3.70	29700	-24.41	20230419	21650	3.70	20230809	29700	-24.41	20230419	21650	3.70	20230809	0.89	N	009140	5000	78 억	182164	N	N	0	N	N
51	20230823	150231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	0	3	0.00	50003350	2216	73.65	22800	22800	22300	29600	16000	22800	22553.45	11.60	108	23400	23100	22800	22500	22200	22950	22350	79	6800	5000	16870	50	1	1570797	358	13.23	0.52	12	0.14	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.89	N	009140	5000	78 억	182164	N	N	0	N	N
52	20230823	140233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	-250	5	-1.10	35248000	1561	51.88	22800	22800	22300	29600	16000	22800	22565.21	11.60	73	23400	23100	22800	22500	22200	22950	22350	79	6800	5000	16870	50	1	1570797	354	13.08	0.52	12	0.10	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.89	N	009140	5000	78 억	182164	N	N	0	N	N
53	20230823	130232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	-200	5	-0.88	35157800	1557	51.74	22800	22800	22300	29600	16000	22800	22565.25	11.60	73	23400	23100	22800	22500	22200	22950	22350	79	6800	5000	16870	50	1	1570797	355	13.11	0.52	12	0.10	1724.00	43647.00	29700	20230419	-23.91	21650	20230809	4.39	29700	-23.91	20230419	21650	4.39	20230809	29700	-23.91	20230419	21650	4.39	20230809	0.89	N	009140	5000	78 억	182164	N	N	0	N	N
54	20230823	120232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	-250	5	-1.10	22782250	1004	33.37	22800	22800	22550	29600	16000	22800	22679.35	11.60	72	23400	23100	22800	22500	22200	22950	22350	79	6800	5000	16870	50	1	1570797	354	13.08	0.52	12	0.06	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.89	N	009140	5000	78 억	182164	N	N	0	N	N
55	20230823	110231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	0	3	0.00	9976450	438	14.56	22800	22800	22700	29600	16000	22800	22770.47	11.60	13	23400	23100	22800	22500	22200	22950	22350	79	6800	5000	16870	50	1	1570797	358	13.23	0.52	12	0.03	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.89	N	009140	5000	78 억	182164	N	N	0	N	N
56	20230823	100232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	0	3	0.00	9315900	409	13.59	22800	22800	22700	29600	16000	22800	22769.81	11.60	0	23400	23100	22800	22500	22200	22950	22350	79	6800	5000	16870	50	1	1570797	358	13.23	0.52	12	0.03	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.89	N	009140	5000	78 억	182164	N	N	0	N	N
57	20230823	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	-100	5	-0.44	7542800	331	11.00	22800	22800	22700	29600	16000	22800	22782.61	11.60	0	23400	23100	22800	22500	22200	22950	22350	79	6800	5000	16870	50	1	1570797	357	13.17	0.52	12	0.02	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.89	N	009140	5000	78 억	182164	N	N	0	N	N
58	20230822	160231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	-100	5	-0.44	68118650	2997	97.18	23100	23100	22500	29750	16050	22900	22728.95	11.59	35	23566	23232	22916	22582	22266	23400	22750	79	6850	5000	16940	50	1	1570797	358	13.23	0.52	12	0.19	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.89	N	009140	5000	78 억	182129	N	N	0	N	N
59	20230822	150231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	-200	5	-0.87	66598800	2930	95.01	23100	23100	22500	29750	16050	22900	22729.97	11.59	36	23566	23232	22916	22582	22266	23400	22750	79	6850	5000	16940	50	1	1570797	357	13.17	0.52	12	0.19	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.89	N	009140	5000	78 억	182129	N	N	0	N	N
60	20230822	140232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22900	0	3	0.00	64964150	2858	92.67	23100	23100	22500	29750	16050	22900	22730.63	11.59	14	23566	23232	22916	22582	22266	23400	22750	79	6850	5000	16940	50	1	1570797	360	13.28	0.52	12	0.18	1724.00	43647.00	29700	20230419	-22.90	21650	20230809	5.77	29700	-22.90	20230419	21650	5.77	20230809	29700	-22.90	20230419	21650	5.77	20230809	0.89	N	009140	5000	78 억	182129	N	N	0	N	N
61	20230822	130230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	-200	5	-0.87	63047550	2774	89.95	23100	23100	22500	29750	16050	22900	22728.03	11.59	16	23566	23232	22916	22582	22266	23400	22750	79	6850	5000	16940	50	1	1570797	357	13.17	0.52	12	0.18	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.89	N	009140	5000	78 억	182129	N	N	0	N	N
62	20230822	120227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	-400	5	-1.75	44298650	1945	63.07	23100	23100	22500	29750	16050	22900	22775.66	11.59	16	23566	23232	22916	22582	22266	23400	22750	79	6850	5000	16940	50	1	1570797	353	13.05	0.52	12	0.12	1724.00	43647.00	29700	20230419	-24.24	21650	20230809	3.93	29700	-24.24	20230419	21650	3.93	20230809	29700	-24.24	20230419	21650	3.93	20230809	0.89	N	009140	5000	78 억	182129	N	N	0	N	N
63	20230822	110229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	-300	5	-1.31	43959950	1930	62.58	23100	23100	22500	29750	16050	22900	22777.18	11.59	15	23566	23232	22916	22582	22266	23400	22750	79	6850	5000	16940	50	1	1570797	355	13.11	0.52	12	0.12	1724.00	43647.00	29700	20230419	-23.91	21650	20230809	4.39	29700	-23.91	20230419	21650	4.39	20230809	29700	-23.91	20230419	21650	4.39	20230809	0.89	N	009140	5000	78 억	182129	N	N	0	N	N
64	20230822	100229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	-100	5	-0.44	18386950	802	26.01	23100	23100	22800	29750	16050	22900	22926.37	11.59	-27	23566	23232	22916	22582	22266	23400	22750	79	6850	5000	16940	50	1	1570797	358	13.23	0.52	12	0.05	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.89	N	009140	5000	78 억	182129	N	N	0	N	N
65	20230822	090229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23050	150	2	0.66	1685450	73	2.37	23100	23100	23050	29750	16050	22900	23088.36	11.59	-17	23566	23232	22916	22582	22266	23400	22750	79	6850	5000	16940	50	1	1570797	362	13.37	0.53	12	0.00	1724.00	43647.00	29700	20230419	-22.39	21650	20230809	6.47	29700	-22.39	20230419	21650	6.47	20230809	29700	-22.39	20230419	21650	6.47	20230809	0.89	N	009140	5000	78 억	182129	N	N	0	N	N
66	20230821	160229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22900	100	2	0.44	70327550	3084	149.06	22750	23250	22600	29600	16000	22800	22804.00	11.58	155	23200	23000	22650	22450	22100	23100	22550	79	6800	5000	16870	50	1	1570797	360	13.28	0.52	12	0.20	1724.00	43647.00	29700	20230419	-22.90	21650	20230809	5.77	29700	-22.90	20230419	21650	5.77	20230809	29700	-22.90	20230419	21650	5.77	20230809	0.81	N	009140	5000	78 억	181975	N	N	0	N	N
67	20230821	150230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	-50	5	-0.22	66795800	2929	141.57	22750	23250	22600	29600	16000	22800	22804.98	11.58	146	23200	23000	22650	22450	22100	23100	22550	79	6800	5000	16870	50	1	1570797	357	13.20	0.52	12	0.19	1724.00	43647.00	29700	20230419	-23.40	21650	20230809	5.08	29700	-23.40	20230419	21650	5.08	20230809	29700	-23.40	20230419	21650	5.08	20230809	0.81	N	009140	5000	78 억	181975	N	N	0	N	N
68	20230821	140231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	0	3	0.00	60044100	2633	127.26	22750	23250	22600	29600	16000	22800	22804.44	11.58	109	23200	23000	22650	22450	22100	23100	22550	79	6800	5000	16870	50	1	1570797	358	13.23	0.52	12	0.17	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.81	N	009140	5000	78 억	181975	N	N	0	N	N
69	20230821	130232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	0	3	0.00	45565750	1998	96.57	22750	23250	22600	29600	16000	22800	22805.68	11.58	109	23200	23000	22650	22450	22100	23100	22550	79	6800	5000	16870	50	1	1570797	358	13.23	0.52	12	0.13	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.81	N	009140	5000	78 억	181975	N	N	0	N	N
70	20230821	120231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	0	3	0.00	35382850	1552	75.01	22750	23250	22600	29600	16000	22800	22798.23	11.58	110	23200	23000	22650	22450	22100	23100	22550	79	6800	5000	16870	50	1	1570797	358	13.23	0.52	12	0.10	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.81	N	009140	5000	78 억	181975	N	N	0	N	N
71	20230821	110231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22900	100	2	0.44	32288650	1416	68.44	22750	23250	22600	29600	16000	22800	22802.72	11.58	93	23200	23000	22650	22450	22100	23100	22550	79	6800	5000	16870	50	1	1570797	360	13.28	0.52	12	0.09	1724.00	43647.00	29700	20230419	-22.90	21650	20230809	5.77	29700	-22.90	20230419	21650	5.77	20230809	29700	-22.90	20230419	21650	5.77	20230809	0.81	N	009140	5000	78 억	181975	N	N	0	N	N
72	20230821	100230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22900	100	2	0.44	26261100	1154	55.78	22750	23150	22600	29600	16000	22800	22756.59	11.58	108	23200	23000	22650	22450	22100	23100	22550	79	6800	5000	16870	50	1	1570797	360	13.28	0.52	12	0.07	1724.00	43647.00	29700	20230419	-22.90	21650	20230809	5.77	29700	-22.90	20230419	21650	5.77	20230809	29700	-22.90	20230419	21650	5.77	20230809	0.81	N	009140	5000	78 억	181975	N	N	0	N	N
73	20230821	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	-50	5	-0.22	2366000	104	5.03	22750	22750	22750	29600	16000	22800	22750.00	11.58	3	23200	23000	22650	22450	22100	23100	22550	79	6800	5000	16870	50	1	1570797	357	13.20	0.52	12	0.01	1724.00	43647.00	29700	20230419	-23.40	21650	20230809	5.08	29700	-23.40	20230419	21650	5.08	20230809	29700	-23.40	20230419	21650	5.08	20230809	0.81	N	009140	5000	78 억	181975	N	N	0	N	N
74	20230818	160231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	-150	5	-0.65	46664800	2069	35.50	22650	22850	22300	29800	16100	22950	22554.28	11.58	7	23583	23266	22633	22316	21683	23425	22475	79	6850	5000	16980	50	1	1570797	358	13.23	0.52	12	0.13	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.80	N	009140	5000	78 억	181968	N	N	0	N	N
75	20230818	150230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	-450	5	-1.96	42554850	1887	32.38	22650	22850	22300	29800	16100	22950	22551.59	11.58	-2	23583	23266	22633	22316	21683	23425	22475	79	6850	5000	16980	50	1	1570797	353	13.05	0.52	12	0.12	1724.00	43647.00	29700	20230419	-24.24	21650	20230809	3.93	29700	-24.24	20230419	21650	3.93	20230809	29700	-24.24	20230419	21650	3.93	20230809	0.80	N	009140	5000	78 억	181968	N	N	0	N	N
76	20230818	140230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	-300	5	-1.31	31634900	1406	24.12	22650	22700	22300	29800	16100	22950	22499.93	11.58	-6	23583	23266	22633	22316	21683	23425	22475	79	6850	5000	16980	50	1	1570797	356	13.14	0.52	12	0.09	1724.00	43647.00	29700	20230419	-23.74	21650	20230809	4.62	29700	-23.74	20230419	21650	4.62	20230809	29700	-23.74	20230419	21650	4.62	20230809	0.80	N	009140	5000	78 억	181968	N	N	0	N	N
77	20230818	130227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	-300	5	-1.31	30955400	1376	23.61	22650	22700	22300	29800	16100	22950	22496.66	11.58	-6	23583	23266	22633	22316	21683	23425	22475	79	6850	5000	16980	50	1	1570797	356	13.14	0.52	12	0.09	1724.00	43647.00	29700	20230419	-23.74	21650	20230809	4.62	29700	-23.74	20230419	21650	4.62	20230809	29700	-23.74	20230419	21650	4.62	20230809	0.80	N	009140	5000	78 억	181968	N	N	0	N	N
78	20230818	120236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-500	5	-2.18	30547700	1358	23.30	22650	22700	22300	29800	16100	22950	22494.62	11.58	-5	23583	23266	22633	22316	21683	23425	22475	79	6850	5000	16980	50	1	1570797	353	13.02	0.51	12	0.09	1724.00	43647.00	29700	20230419	-24.41	21650	20230809	3.70	29700	-24.41	20230419	21650	3.70	20230809	29700	-24.41	20230419	21650	3.70	20230809	0.80	N	009140	5000	78 억	181968	N	N	0	N	N
79	20230818	110229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-550	5	-2.40	14380650	641	11.00	22650	22650	22300	29800	16100	22950	22434.71	11.58	-11	23583	23266	22633	22316	21683	23425	22475	79	6850	5000	16980	50	1	1570797	352	12.99	0.51	12	0.04	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	0.80	N	009140	5000	78 억	181968	N	N	0	N	N
80	20230818	100230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	-350	5	-1.53	3399050	151	2.59	22650	22650	22300	29800	16100	22950	22510.26	11.58	-2	23583	23266	22633	22316	21683	23425	22475	79	6850	5000	16980	50	1	1570797	355	13.11	0.52	12	0.01	1724.00	43647.00	29700	20230419	-23.91	21650	20230809	4.39	29700	-23.91	20230419	21650	4.39	20230809	29700	-23.91	20230419	21650	4.39	20230809	0.80	N	009140	5000	78 억	181968	N	N	0	N	N
81	20230818	090230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-550	5	-2.40	879050	39	0.67	22650	22650	22300	29800	16100	22950	22539.74	11.58	0	23583	23266	22633	22316	21683	23425	22475	79	6850	5000	16980	50	1	1570797	352	12.99	0.51	12	0.00	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	0.80	N	009140	5000	78 억	181968	N	N	0	N	N
82	20230817	160231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22950	-350	5	-1.50	130695650	5825	133.36	22950	22950	22000	30250	16350	23300	22437.02	11.58	142	24433	23866	23133	22566	21833	24150	22850	79	6950	5000	17240	50	1	1570797	360	13.31	0.53	12	0.37	1724.00	43647.00	29700	20230419	-22.73	21650	20230809	6.00	29700	-22.73	20230419	21650	6.00	20230809	29700	-22.73	20230419	21650	6.00	20230809	0.83	N	009140	5000	78 억	181828	N	N	0	N	N
83	20230817	150232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	-800	5	-3.43	113142800	5050	115.61	22950	22950	22000	30250	16350	23300	22404.51	11.58	135	24433	23866	23133	22566	21833	24150	22850	79	6950	5000	17240	50	1	1570797	353	13.05	0.52	12	0.32	1724.00	43647.00	29700	20230419	-24.24	21650	20230809	3.93	29700	-24.24	20230419	21650	3.93	20230809	29700	-24.24	20230419	21650	3.93	20230809	0.83	N	009140	5000	78 억	181828	N	N	0	N	N
84	20230817	140229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	-600	5	-2.58	108472750	4843	110.87	22950	22950	22000	30250	16350	23300	22397.84	11.58	130	24433	23866	23133	22566	21833	24150	22850	79	6950	5000	17240	50	1	1570797	357	13.17	0.52	12	0.31	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.83	N	009140	5000	78 억	181828	N	N	0	N	N
85	20230817	130228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-900	5	-3.86	92093500	4117	94.25	22950	22950	22000	30250	16350	23300	22369.08	11.58	125	24433	23866	23133	22566	21833	24150	22850	79	6950	5000	17240	50	1	1570797	352	12.99	0.51	12	0.26	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	0.83	N	009140	5000	78 억	181828	N	N	0	N	N
86	20230817	120230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	-700	5	-3.00	82686550	3699	84.68	22950	22950	22000	30250	16350	23300	22353.76	11.58	87	24433	23866	23133	22566	21833	24150	22850	79	6950	5000	17240	50	1	1570797	355	13.11	0.52	12	0.24	1724.00	43647.00	29700	20230419	-23.91	21650	20230809	4.39	29700	-23.91	20230419	21650	4.39	20230809	29700	-23.91	20230419	21650	4.39	20230809	0.83	N	009140	5000	78 억	181828	N	N	0	N	N
87	20230817	110230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	-1000	5	-4.29	77096250	3449	78.96	22950	22950	22000	30250	16350	23300	22353.22	11.58	100	24433	23866	23133	22566	21833	24150	22850	79	6950	5000	17240	50	1	1570797	350	12.94	0.51	12	0.22	1724.00	43647.00	29700	20230419	-24.92	21650	20230809	3.00	29700	-24.92	20230419	21650	3.00	20230809	29700	-24.92	20230419	21650	3.00	20230809	0.83	N	009140	5000	78 억	181828	N	N	0	N	N
88	20230817	100230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	-800	5	-3.43	56626400	2535	58.04	22950	22950	22000	30250	16350	23300	22337.83	11.58	32	24433	23866	23133	22566	21833	24150	22850	79	6950	5000	17240	50	1	1570797	353	13.05	0.52	12	0.16	1724.00	43647.00	29700	20230419	-24.24	21650	20230809	3.93	29700	-24.24	20230419	21650	3.93	20230809	29700	-24.24	20230419	21650	3.93	20230809	0.83	N	009140	5000	78 억	181828	N	N	0	N	N
89	20230817	090229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	-450	5	-1.93	4558150	199	4.56	22950	22950	22600	30250	16350	23300	22905.28	11.58	14	24433	23866	23133	22566	21833	24150	22850	79	6950	5000	17240	50	1	1570797	359	13.25	0.52	12	0.01	1724.00	43647.00	29700	20230419	-23.06	21650	20230809	5.54	29700	-23.06	20230419	21650	5.54	20230809	29700	-23.06	20230419	21650	5.54	20230809	0.83	N	009140	5000	78 억	181828	N	N	0	N	N
90	20230816	160230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	500	2	2.19	99506500	4368	195.61	22400	23700	22400	29600	16000	22800	22780.67	11.56	226	23866	23332	23066	22532	22266	23200	22400	79	6800	5000	16870	50	1	1570797	366	13.52	0.53	12	0.28	1724.00	43647.00	29700	20230419	-21.55	21650	20230809	7.62	29700	-21.55	20230419	21650	7.62	20230809	29700	-21.55	20230419	21650	7.62	20230809	0.85	N	009140	5000	78 억	181602	N	N	0	N	N
91	20230816	150229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23450	650	2	2.85	95004900	4175	186.97	22400	23700	22400	29600	16000	22800	22755.66	11.56	250	23866	23332	23066	22532	22266	23200	22400	79	6800	5000	16870	50	1	1570797	368	13.60	0.54	12	0.27	1724.00	43647.00	29700	20230419	-21.04	21650	20230809	8.31	29700	-21.04	20230419	21650	8.31	20230809	29700	-21.04	20230419	21650	8.31	20230809	0.85	N	009140	5000	78 억	181602	N	N	0	N	N
92	20230816	140229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22900	100	2	0.44	88979350	3914	175.28	22400	23200	22400	29600	16000	22800	22733.61	11.56	258	23866	23332	23066	22532	22266	23200	22400	79	6800	5000	16870	50	1	1570797	360	13.28	0.52	12	0.25	1724.00	43647.00	29700	20230419	-22.90	21650	20230809	5.77	29700	-22.90	20230419	21650	5.77	20230809	29700	-22.90	20230419	21650	5.77	20230809	0.85	N	009140	5000	78 억	181602	N	N	0	N	N
93	20230816	130231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	50	2	0.22	87608250	3854	172.59	22400	23200	22400	29600	16000	22800	22731.77	11.56	245	23866	23332	23066	22532	22266	23200	22400	79	6800	5000	16870	50	1	1570797	359	13.25	0.52	12	0.25	1724.00	43647.00	29700	20230419	-23.06	21650	20230809	5.54	29700	-23.06	20230419	21650	5.54	20230809	29700	-23.06	20230419	21650	5.54	20230809	0.85	N	009140	5000	78 억	181602	N	N	0	N	N
94	20230816	120231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23050	250	2	1.10	77262150	3400	152.26	22400	23200	22400	29600	16000	22800	22724.16	11.56	154	23866	23332	23066	22532	22266	23200	22400	79	6800	5000	16870	50	1	1570797	362	13.37	0.53	12	0.22	1724.00	43647.00	29700	20230419	-22.39	21650	20230809	6.47	29700	-22.39	20230419	21650	6.47	20230809	29700	-22.39	20230419	21650	6.47	20230809	0.85	N	009140	5000	78 억	181602	N	N	0	N	N
95	20230816	110230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	50	2	0.22	58897700	2605	116.66	22400	22850	22400	29600	16000	22800	22609.48	11.56	81	23866	23332	23066	22532	22266	23200	22400	79	6800	5000	16870	50	1	1570797	359	13.25	0.52	12	0.17	1724.00	43647.00	29700	20230419	-23.06	21650	20230809	5.54	29700	-23.06	20230419	21650	5.54	20230809	29700	-23.06	20230419	21650	5.54	20230809	0.85	N	009140	5000	78 억	181602	N	N	0	N	N
96	20230816	100225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	-250	5	-1.10	34938600	1553	69.55	22400	22600	22400	29600	16000	22800	22497.49	11.56	31	23866	23332	23066	22532	22266	23200	22400	79	6800	5000	16870	50	1	1570797	354	13.08	0.52	12	0.10	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.85	N	009140	5000	78 억	181602	N	N	0	N	N
97	20230816	090228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	-300	5	-1.32	6972000	311	13.93	22400	22500	22400	29600	16000	22800	22418.01	11.56	-2	23866	23332	23066	22532	22266	23200	22400	79	6800	5000	16870	50	1	1570797	353	13.05	0.52	12	0.02	1724.00	43647.00	29700	20230419	-24.24	21650	20230809	3.93	29700	-24.24	20230419	21650	3.93	20230809	29700	-24.24	20230419	21650	3.93	20230809	0.85	N	009140	5000	78 억	181602	N	N	0	N	N
98	20230814	160228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	-900	5	-3.80	51664900	2224	55.99	23600	23600	22800	30800	16600	23700	23254.96	11.57	-125	24433	24066	23583	23216	22733	24250	23400	79	7100	5000	17530	50	1	1570797	358	13.23	0.52	12	0.14	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.88	N	009140	5000	78 억	181727	N	N	0	N	N
99	20230814	150227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23250	-450	5	-1.90	33514000	1433	36.08	23600	23600	23250	30800	16600	23700	23387.30	11.57	-143	24433	24066	23583	23216	22733	24250	23400	79	7100	5000	17530	50	1	1570797	365	13.49	0.53	12	0.09	1724.00	43647.00	29700	20230419	-21.72	21650	20230809	7.39	29700	-21.72	20230419	21650	7.39	20230809	29700	-21.72	20230419	21650	7.39	20230809	0.88	N	009140	5000	78 억	181727	N	N	0	N	N
100	20230814	140227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23250	-450	5	-1.90	30956500	1323	33.31	23600	23600	23250	30800	16600	23700	23398.72	11.57	-185	24433	24066	23583	23216	22733	24250	23400	79	7100	5000	17530	50	1	1570797	365	13.49	0.53	12	0.08	1724.00	43647.00	29700	20230419	-21.72	21650	20230809	7.39	29700	-21.72	20230419	21650	7.39	20230809	29700	-21.72	20230419	21650	7.39	20230809	0.88	N	009140	5000	78 억	181727	N	N	0	N	N
101	20230814	130227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23400	-300	5	-1.27	23755450	1014	25.53	23600	23600	23250	30800	16600	23700	23427.47	11.57	-185	24433	24066	23583	23216	22733	24250	23400	79	7100	5000	17530	50	1	1570797	368	13.57	0.54	12	0.06	1724.00	43647.00	29700	20230419	-21.21	21650	20230809	8.08	29700	-21.21	20230419	21650	8.08	20230809	29700	-21.21	20230419	21650	8.08	20230809	0.88	N	009140	5000	78 억	181727	N	N	0	N	N
102	20230814	120227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	-400	5	-1.69	23498400	1003	25.25	23600	23600	23250	30800	16600	23700	23428.12	11.57	-185	24433	24066	23583	23216	22733	24250	23400	79	7100	5000	17530	50	1	1570797	366	13.52	0.53	12	0.06	1724.00	43647.00	29700	20230419	-21.55	21650	20230809	7.62	29700	-21.55	20230419	21650	7.62	20230809	29700	-21.55	20230419	21650	7.62	20230809	0.88	N	009140	5000	78 억	181727	N	N	0	N	N
103	20230814	110226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23250	-450	5	-1.90	18681750	798	20.09	23600	23600	23250	30800	16600	23700	23410.71	11.57	-105	24433	24066	23583	23216	22733	24250	23400	79	7100	5000	17530	50	1	1570797	365	13.49	0.53	12	0.05	1724.00	43647.00	29700	20230419	-21.72	21650	20230809	7.39	29700	-21.72	20230419	21650	7.39	20230809	29700	-21.72	20230419	21650	7.39	20230809	0.88	N	009140	5000	78 억	181727	N	N	0	N	N
104	20230814	100226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	-400	5	-1.69	11217300	478	12.03	23600	23600	23300	30800	16600	23700	23467.15	11.57	-78	24433	24066	23583	23216	22733	24250	23400	79	7100	5000	17530	50	1	1570797	366	13.52	0.53	12	0.03	1724.00	43647.00	29700	20230419	-21.55	21650	20230809	7.62	29700	-21.55	20230419	21650	7.62	20230809	29700	-21.55	20230419	21650	7.62	20230809	0.88	N	009140	5000	78 억	181727	N	N	0	N	N
105	20230814	090227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23550	-150	5	-0.63	5068150	215	5.41	23600	23600	23450	30800	16600	23700	23572.79	11.57	-46	24433	24066	23583	23216	22733	24250	23400	79	7100	5000	17530	50	1	1570797	370	13.66	0.54	12	0.01	1724.00	43647.00	29700	20230419	-20.71	21650	20230809	8.78	29700	-20.71	20230419	21650	8.78	20230809	29700	-20.71	20230419	21650	8.78	20230809	0.88	N	009140	5000	78 억	181727	N	N	0	N	N
106	20230811	160225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	250	2	1.07	92733400	3972	184.49	23450	23950	23100	30450	16450	23450	23346.41	11.56	114	24083	23766	23233	22916	22383	23925	23075	79	7000	5000	17350	50	1	1570797	372	13.75	0.54	12	0.25	1724.00	43647.00	29700	20230419	-20.20	21650	20230809	9.47	29700	-20.20	20230419	21650	9.47	20230809	29700	-20.20	20230419	21650	9.47	20230809	0.92	N	009140	5000	78 억	181613	N	N	1	N	N
107	20230811	150224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23550	100	2	0.43	86449500	3705	172.09	23450	23950	23100	30450	16450	23450	23333.07	11.56	118	24083	23766	23233	22916	22383	23925	23075	79	7000	5000	17350	50	1	1570797	370	13.66	0.54	12	0.24	1724.00	43647.00	29700	20230419	-20.71	21650	20230809	8.78	29700	-20.71	20230419	21650	8.78	20230809	29700	-20.71	20230419	21650	8.78	20230809	0.92	N	009140	5000	78 억	181613	N	N	1	N	N
108	20230811	140225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23200	-250	5	-1.07	33010500	1416	65.77	23450	23450	23100	30450	16450	23450	23312.11	11.56	63	24083	23766	23233	22916	22383	23925	23075	79	7000	5000	17350	50	1	1570797	364	13.46	0.53	12	0.09	1724.00	43647.00	29700	20230419	-21.89	21650	20230809	7.16	29700	-21.89	20230419	21650	7.16	20230809	29700	-21.89	20230419	21650	7.16	20230809	0.92	N	009140	5000	78 억	181613	N	N	1	N	N
109	20230811	130225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23250	-200	5	-0.85	32386250	1389	64.51	23450	23450	23100	30450	16450	23450	23315.85	11.56	63	24083	23766	23233	22916	22383	23925	23075	79	7000	5000	17350	50	1	1570797	365	13.49	0.53	12	0.09	1724.00	43647.00	29700	20230419	-21.72	21650	20230809	7.39	29700	-21.72	20230419	21650	7.39	20230809	29700	-21.72	20230419	21650	7.39	20230809	0.92	N	009140	5000	78 억	181613	N	N	1	N	N
110	20230811	120225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	-350	5	-1.49	32247000	1383	64.24	23450	23450	23100	30450	16450	23450	23316.32	11.56	63	24083	23766	23233	22916	22383	23925	23075	79	7000	5000	17350	50	1	1570797	363	13.40	0.53	12	0.09	1724.00	43647.00	29700	20230419	-22.22	21650	20230809	6.70	29700	-22.22	20230419	21650	6.70	20230809	29700	-22.22	20230419	21650	6.70	20230809	0.92	N	009140	5000	78 억	181613	N	N	1	N	N
111	20230811	110223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	-150	5	-0.64	19727250	843	39.15	23450	23450	23200	30450	16450	23450	23401.01	11.56	62	24083	23766	23233	22916	22383	23925	23075	79	7000	5000	17350	50	1	1570797	366	13.52	0.53	12	0.05	1724.00	43647.00	29700	20230419	-21.55	21650	20230809	7.62	29700	-21.55	20230419	21650	7.62	20230809	29700	-21.55	20230419	21650	7.62	20230809	0.92	N	009140	5000	78 억	181613	N	N	1	N	N
112	20230811	100222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23350	-100	5	-0.43	19073650	815	37.85	23450	23450	23200	30450	16450	23450	23403.02	11.56	52	24083	23766	23233	22916	22383	23925	23075	79	7000	5000	17350	50	1	1570797	367	13.54	0.53	12	0.05	1724.00	43647.00	29700	20230419	-21.38	21650	20230809	7.85	29700	-21.38	20230419	21650	7.85	20230809	29700	-21.38	20230419	21650	7.85	20230809	0.92	N	009140	5000	78 억	181613	N	N	1	N	N
113	20230811	090224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	-150	5	-0.64	13482400	575	26.71	23450	23450	23300	30450	16450	23450	23447.64	11.56	-9	24083	23766	23233	22916	22383	23925	23075	79	7000	5000	17350	50	1	1570797	366	13.52	0.53	12	0.04	1724.00	43647.00	29700	20230419	-21.55	21650	20230809	7.62	29700	-21.55	20230419	21650	7.62	20230809	29700	-21.55	20230419	21650	7.62	20230809	0.92	N	009140	5000	78 억	181613	N	N	1	N	N
114	20230810	160224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23450	800	2	3.53	48430050	2103	37.72	22950	23550	22700	29400	15900	22650	23028.43	11.56	62	23383	23016	22333	21966	21283	23200	22150	79	6750	5000	16760	50	1	1570797	368	13.60	0.54	12	0.13	1724.00	43647.00	29700	20230419	-21.04	21650	20230809	8.31	29700	-21.04	20230419	21650	8.31	20230809	29700	-21.04	20230419	21650	8.31	20230809	0.76	N	009140	5000	78 억	181550	N	N	1	N	N
115	20230810	150222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23250	600	2	2.65	37173000	1620	29.05	22950	23550	22700	29400	15900	22650	22946.30	11.56	63	23383	23016	22333	21966	21283	23200	22150	79	6750	5000	16760	50	1	1570797	365	13.49	0.53	12	0.10	1724.00	43647.00	29700	20230419	-21.72	21650	20230809	7.39	29700	-21.72	20230419	21650	7.39	20230809	29700	-21.72	20230419	21650	7.39	20230809	0.76	N	009140	5000	78 억	181550	N	N	0	N	N
116	20230810	140223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23200	550	2	2.43	33331050	1456	26.11	22950	23200	22700	29400	15900	22650	22892.20	11.56	103	23383	23016	22333	21966	21283	23200	22150	79	6750	5000	16760	50	1	1570797	364	13.46	0.53	12	0.09	1724.00	43647.00	29700	20230419	-21.89	21650	20230809	7.16	29700	-21.89	20230419	21650	7.16	20230809	29700	-21.89	20230419	21650	7.16	20230809	0.76	N	009140	5000	78 억	181550	N	N	0	N	N
117	20230810	130221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23000	350	2	1.55	31053650	1357	24.34	22950	23200	22700	29400	15900	22650	22884.05	11.56	79	23383	23016	22333	21966	21283	23200	22150	79	6750	5000	16760	50	1	1570797	361	13.34	0.53	12	0.09	1724.00	43647.00	29700	20230419	-22.56	21650	20230809	6.24	29700	-22.56	20230419	21650	6.24	20230809	29700	-22.56	20230419	21650	6.24	20230809	0.76	N	009140	5000	78 억	181550	N	N	0	N	N
118	20230810	120223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	150	2	0.66	28938150	1265	22.69	22950	22950	22700	29400	15900	22650	22876.01	11.56	29	23383	23016	22333	21966	21283	23200	22150	79	6750	5000	16760	50	1	1570797	358	13.23	0.52	12	0.08	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.76	N	009140	5000	78 억	181550	N	N	0	N	N
119	20230810	110223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22950	300	2	1.32	26442850	1156	20.73	22950	22950	22700	29400	15900	22650	22874.44	11.56	22	23383	23016	22333	21966	21283	23200	22150	79	6750	5000	16760	50	1	1570797	360	13.31	0.53	12	0.07	1724.00	43647.00	29700	20230419	-22.73	21650	20230809	6.00	29700	-22.73	20230419	21650	6.00	20230809	29700	-22.73	20230419	21650	6.00	20230809	0.76	N	009140	5000	78 억	181550	N	N	0	N	N
120	20230810	100224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22900	250	2	1.10	24745600	1082	19.40	22950	22950	22700	29400	15900	22650	22870.24	11.56	22	23383	23016	22333	21966	21283	23200	22150	79	6750	5000	16760	50	1	1570797	360	13.28	0.52	12	0.07	1724.00	43647.00	29700	20230419	-22.90	21650	20230809	5.77	29700	-22.90	20230419	21650	5.77	20230809	29700	-22.90	20230419	21650	5.77	20230809	0.76	N	009140	5000	78 억	181550	N	N	0	N	N
121	20230810	090222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22950	300	2	1.32	11885850	518	9.29	22950	22950	22900	29400	15900	22650	22945.66	11.56	-45	23383	23016	22333	21966	21283	23200	22150	79	6750	5000	16760	50	1	1570797	360	13.31	0.53	12	0.03	1724.00	43647.00	29700	20230419	-22.73	21650	20230809	6.00	29700	-22.73	20230419	21650	6.00	20230809	29700	-22.73	20230419	21650	6.00	20230809	0.76	N	009140	5000	78 억	181550	N	N	0	N	N
122	20230809	160223	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22650	600	2	2.72	124374450	5576	36.34	22100	22700	21650	28650	15450	22050	22305.32	11.60	-644	24250	23150	22500	21400	20750	22825	21075	79	6600	5000	16310	50	1	1570797	356	13.14	0.52	12	0.35	1724.00	43647.00	29700	20230419	-23.74	21650	20230809	4.62	29700	-23.74	20230419	21650	4.62	20230809	29700	-23.74	20230419	21650	4.62	20230809	0.76	N	009140	5000	78 억	182195	N	N	0	N	N
123	20230809	150221	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22500	450	2	2.04	118857600	5331	34.75	22100	22700	21650	28650	15450	22050	22295.55	11.60	-663	24250	23150	22500	21400	20750	22825	21075	79	6600	5000	16310	50	1	1570797	353	13.05	0.52	12	0.34	1724.00	43647.00	29700	20230419	-24.24	21650	20230809	3.93	29700	-24.24	20230419	21650	3.93	20230809	29700	-24.24	20230419	21650	3.93	20230809	0.76	N	009140	5000	78 억	182195	N	N	0	N	N
124	20230809	140221	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22600	550	2	2.49	109652750	4922	32.08	22100	22700	21650	28650	15450	22050	22278.09	11.60	-751	24250	23150	22500	21400	20750	22825	21075	79	6600	5000	16310	50	1	1570797	355	13.11	0.52	12	0.31	1724.00	43647.00	29700	20230419	-23.91	21650	20230809	4.39	29700	-23.91	20230419	21650	4.39	20230809	29700	-23.91	20230419	21650	4.39	20230809	0.76	N	009140	5000	78 억	182195	N	N	0	N	N
125	20230809	130224	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22500	450	2	2.04	100560950	4518	29.45	22100	22700	21650	28650	15450	22050	22257.85	11.60	-721	24250	23150	22500	21400	20750	22825	21075	79	6600	5000	16310	50	1	1570797	353	13.05	0.52	12	0.29	1724.00	43647.00	29700	20230419	-24.24	21650	20230809	3.93	29700	-24.24	20230419	21650	3.93	20230809	29700	-24.24	20230419	21650	3.93	20230809	0.76	N	009140	5000	78 억	182195	N	N	0	N	N
126	20230809	120224	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22500	450	2	2.04	98724150	4436	28.91	22100	22700	21650	28650	15450	22050	22255.22	11.60	-735	24250	23150	22500	21400	20750	22825	21075	79	6600	5000	16310	50	1	1570797	353	13.05	0.52	12	0.28	1724.00	43647.00	29700	20230419	-24.24	21650	20230809	3.93	29700	-24.24	20230419	21650	3.93	20230809	29700	-24.24	20230419	21650	3.93	20230809	0.76	N	009140	5000	78 억	182195	N	N	0	N	N
127	20230809	110223	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22450	400	2	1.81	87509600	3936	25.66	22100	22700	21650	28650	15450	22050	22233.13	11.60	-734	24250	23150	22500	21400	20750	22825	21075	79	6600	5000	16310	50	1	1570797	353	13.02	0.51	12	0.25	1724.00	43647.00	29700	20230419	-24.41	21650	20230809	3.70	29700	-24.41	20230419	21650	3.70	20230809	29700	-24.41	20230419	21650	3.70	20230809	0.76	N	009140	5000	78 억	182195	N	N	0	N	N
128	20230809	100220	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22500	450	2	2.04	79513950	3577	23.32	22100	22700	21650	28650	15450	22050	22229.23	11.60	-774	24250	23150	22500	21400	20750	22825	21075	79	6600	5000	16310	50	1	1570797	353	13.05	0.52	12	0.23	1724.00	43647.00	29700	20230419	-24.24	21650	20230809	3.93	29700	-24.24	20230419	21650	3.93	20230809	29700	-24.24	20230419	21650	3.93	20230809	0.76	N	009140	5000	78 억	182195	N	N	0	N	N
129	20230809	090221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	50	2	0.23	5812400	263	1.71	22100	22150	22100	28650	15450	22050	22100.38	11.60	-48	24250	23150	22500	21400	20750	22825	21075	79	6600	5000	16310	50	1	1570797	347	12.82	0.51	12	0.02	1724.00	43647.00	29700	20230419	-25.59	21850	20230808	1.14	29700	-25.59	20230419	21850	1.14	20230808	29700	-25.59	20230419	21850	1.14	20230808	0.76	N	009140	5000	78 억	182195	N	N	0	N	N
130	20230808	160224	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22050	-1550	5	-6.57	347036800	15299	338.77	23600	23600	21850	30650	16550	23600	22683.63	11.64	-716	24466	24032	23666	23232	22866	24250	23450	79	7050	5000	17460	50	1	1570797	346	12.79	0.51	12	0.97	1724.00	43647.00	29700	20230419	-25.76	21850	20230808	0.92	29700	-25.76	20230419	21850	0.92	20230808	29700	-25.76	20230419	21850	0.92	20230808	0.76	N	009140	5000	78 억	182911	N	N	0	N	N
131	20230808	150222	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	22250	-1350	5	-5.72	320880400	14118	312.62	23600	23600	21850	30650	16550	23600	22728.46	11.64	-386	24466	24032	23666	23232	22866	24250	23450	79	7050	5000	17460	50	1	1570797	350	12.91	0.51	12	0.90	1724.00	43647.00	29700	20230419	-25.08	21850	20230808	1.83	29700	-25.08	20230419	21850	1.83	20230808	29700	-25.08	20230419	21850	1.83	20230808	0.76	N	009140	5000	78 억	182911	N	N	0	N	N
132	20230808	140221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-1200	5	-5.08	204319850	8881	196.66	23600	23600	22300	30650	16550	23600	23006.40	11.64	-538	24466	24032	23666	23232	22866	24250	23450	79	7050	5000	17460	50	1	1570797	352	12.99	0.51	12	0.57	1724.00	43647.00	29700	20230419	-24.58	22250	20230315	0.67	29700	-24.58	20230419	22250	0.67	20230315	29700	-24.58	20230419	22250	0.67	20230315	0.76	N	009140	5000	78 억	182911	N	N	0	N	N
133	20230808	130220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23150	-450	5	-1.91	115564350	4978	110.23	23600	23600	22950	30650	16550	23600	23215.02	11.64	-503	24466	24032	23666	23232	22866	24250	23450	79	7050	5000	17460	50	1	1570797	364	13.43	0.53	12	0.32	1724.00	43647.00	29700	20230419	-22.05	22250	20230315	4.04	29700	-22.05	20230419	22250	4.04	20230315	29700	-22.05	20230419	22250	4.04	20230315	0.76	N	009140	5000	78 억	182911	N	N	0	N	N
134	20230808	120221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23200	-400	5	-1.69	91737600	3944	87.33	23600	23600	23000	30650	16550	23600	23260.04	11.64	-481	24466	24032	23666	23232	22866	24250	23450	79	7050	5000	17460	50	1	1570797	364	13.46	0.53	12	0.25	1724.00	43647.00	29700	20230419	-21.89	22250	20230315	4.27	29700	-21.89	20230419	22250	4.27	20230315	29700	-21.89	20230419	22250	4.27	20230315	0.76	N	009140	5000	78 억	182911	N	N	0	N	N
135	20230808	110221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	-300	5	-1.27	57952650	2483	54.98	23600	23600	23200	30650	16550	23600	23339.77	11.64	-233	24466	24032	23666	23232	22866	24250	23450	79	7050	5000	17460	50	1	1570797	366	13.52	0.53	12	0.16	1724.00	43647.00	29700	20230419	-21.55	22250	20230315	4.72	29700	-21.55	20230419	22250	4.72	20230315	29700	-21.55	20230419	22250	4.72	20230315	0.76	N	009140	5000	78 억	182911	N	N	0	N	N
136	20230808	100221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	-300	5	-1.27	35142750	1506	33.35	23600	23600	23200	30650	16550	23600	23335.16	11.64	-56	24466	24032	23666	23232	22866	24250	23450	79	7050	5000	17460	50	1	1570797	366	13.52	0.53	12	0.10	1724.00	43647.00	29700	20230419	-21.55	22250	20230315	4.72	29700	-21.55	20230419	22250	4.72	20230315	29700	-21.55	20230419	22250	4.72	20230315	0.76	N	009140	5000	78 억	182911	N	N	0	N	N
137	20230808	090222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23350	-250	5	-1.06	6122600	260	5.76	23600	23600	23350	30650	16550	23600	23548.46	11.64	11	24466	24032	23666	23232	22866	24250	23450	79	7050	5000	17460	50	1	1570797	367	13.54	0.53	12	0.02	1724.00	43647.00	29700	20230419	-21.38	22250	20230315	4.94	29700	-21.38	20230419	22250	4.94	20230315	29700	-21.38	20230419	22250	4.94	20230315	0.76	N	009140	5000	78 억	182911	N	N	0	N	N
138	20230807	160220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	200	2	0.85	105974050	4516	200.62	23500	24100	23300	30400	16400	23400	23466.35	11.63	239	23866	23632	23466	23232	23066	23550	23150	79	7000	5000	17310	50	1	1570797	371	13.69	0.54	12	0.29	1724.00	43647.00	29700	20230419	-20.54	22250	20230315	6.07	29700	-20.54	20230419	22250	6.07	20230315	29700	-20.54	20230419	22250	6.07	20230315	0.76	N	009140	5000	78 억	182673	N	N	1	N	N
139	20230807	150219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23550	150	2	0.64	105242450	4485	199.24	23500	24100	23300	30400	16400	23400	23465.43	11.63	239	23866	23632	23466	23232	23066	23550	23150	79	7000	5000	17310	50	1	1570797	370	13.66	0.54	12	0.29	1724.00	43647.00	29700	20230419	-20.71	22250	20230315	5.84	29700	-20.71	20230419	22250	5.84	20230315	29700	-20.71	20230419	22250	5.84	20230315	0.76	N	009140	5000	78 억	182673	N	N	1	N	N
140	20230807	140221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23450	50	2	0.21	101925800	4344	192.98	23500	24100	23300	30400	16400	23400	23463.58	11.63	181	23866	23632	23466	23232	23066	23550	23150	79	7000	5000	17310	50	1	1570797	368	13.60	0.54	12	0.28	1724.00	43647.00	29700	20230419	-21.04	22250	20230315	5.39	29700	-21.04	20230419	22250	5.39	20230315	29700	-21.04	20230419	22250	5.39	20230315	0.76	N	009140	5000	78 억	182673	N	N	1	N	N
141	20230807	130219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	200	2	0.85	100540100	4285	190.36	23500	24100	23300	30400	16400	23400	23463.27	11.63	171	23866	23632	23466	23232	23066	23550	23150	79	7000	5000	17310	50	1	1570797	371	13.69	0.54	12	0.27	1724.00	43647.00	29700	20230419	-20.54	22250	20230315	6.07	29700	-20.54	20230419	22250	6.07	20230315	29700	-20.54	20230419	22250	6.07	20230315	0.76	N	009140	5000	78 억	182673	N	N	1	N	N
142	20230807	120219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	200	2	0.85	26591750	1127	50.07	23500	24100	23400	30400	16400	23400	23595.16	11.63	27	23866	23632	23466	23232	23066	23550	23150	79	7000	5000	17310	50	1	1570797	371	13.69	0.54	12	0.07	1724.00	43647.00	29700	20230419	-20.54	22250	20230315	6.07	29700	-20.54	20230419	22250	6.07	20230315	29700	-20.54	20230419	22250	6.07	20230315	0.76	N	009140	5000	78 억	182673	N	N	1	N	N
143	20230807	110218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23450	50	2	0.21	12636400	538	23.90	23500	23750	23400	30400	16400	23400	23487.73	11.63	17	23866	23632	23466	23232	23066	23550	23150	79	7000	5000	17310	50	1	1570797	368	13.60	0.54	12	0.03	1724.00	43647.00	29700	20230419	-21.04	22250	20230315	5.39	29700	-21.04	20230419	22250	5.39	20230315	29700	-21.04	20230419	22250	5.39	20230315	0.76	N	009140	5000	78 억	182673	N	N	1	N	N
144	20230807	100220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23550	150	2	0.64	11041550	470	20.88	23500	23750	23400	30400	16400	23400	23492.66	11.63	2	23866	23632	23466	23232	23066	23550	23150	79	7000	5000	17310	50	1	1570797	370	13.66	0.54	12	0.03	1724.00	43647.00	29700	20230419	-20.71	22250	20230315	5.84	29700	-20.71	20230419	22250	5.84	20230315	29700	-20.71	20230419	22250	5.84	20230315	0.76	N	009140	5000	78 억	182673	N	N	1	N	N
145	20230807	090220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23500	100	2	0.43	4770500	203	9.02	23500	23500	23500	30400	16400	23400	23500.00	11.63	0	23866	23632	23466	23232	23066	23550	23150	79	7000	5000	17310	50	1	1570797	369	13.63	0.54	12	0.01	1724.00	43647.00	29700	20230419	-20.88	22250	20230315	5.62	29700	-20.88	20230419	22250	5.62	20230315	29700	-20.88	20230419	22250	5.62	20230315	0.76	N	009140	5000	78 억	182673	N	N	1	N	N
146	20230804	160219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23400	-250	5	-1.06	52915500	2251	135.68	23700	23700	23300	30700	16600	23650	23507.55	11.66	-441	24916	24282	23916	23282	22916	24600	23600	79	7050	5000	17500	50	1	1570797	368	13.57	0.54	12	0.14	1724.00	43647.00	29700	20230419	-21.21	22250	20230315	5.17	29700	-21.21	20230419	22250	5.17	20230315	29700	-21.21	20230419	22250	5.17	20230315	0.76	N	009140	5000	78 억	183114	N	N	1	N	N
147	20230804	150219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23400	-250	5	-1.06	48941650	2081	125.44	23700	23700	23400	30700	16600	23650	23518.33	11.66	-450	24916	24282	23916	23282	22916	24600	23600	79	7050	5000	17500	50	1	1570797	368	13.57	0.54	12	0.13	1724.00	43647.00	29700	20230419	-21.21	22250	20230315	5.17	29700	-21.21	20230419	22250	5.17	20230315	29700	-21.21	20230419	22250	5.17	20230315	0.76	N	009140	5000	78 억	183114	N	N	0	N	N
148	20230804	140220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23450	-200	5	-0.85	47512150	2020	121.76	23700	23700	23400	30700	16600	23650	23520.87	11.66	-431	24916	24282	23916	23282	22916	24600	23600	79	7050	5000	17500	50	1	1570797	368	13.60	0.54	12	0.13	1724.00	43647.00	29700	20230419	-21.04	22250	20230315	5.39	29700	-21.04	20230419	22250	5.39	20230315	29700	-21.04	20230419	22250	5.39	20230315	0.76	N	009140	5000	78 억	183114	N	N	0	N	N
149	20230804	130219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23550	-100	5	-0.42	36498950	1550	93.43	23700	23700	23400	30700	16600	23650	23547.71	11.66	-430	24916	24282	23916	23282	22916	24600	23600	79	7050	5000	17500	50	1	1570797	370	13.66	0.54	12	0.10	1724.00	43647.00	29700	20230419	-20.71	22250	20230315	5.84	29700	-20.71	20230419	22250	5.84	20230315	29700	-20.71	20230419	22250	5.84	20230315	0.76	N	009140	5000	78 억	183114	N	N	0	N	N
150	20230804	120219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23500	-150	5	-0.63	28607700	1214	73.18	23700	23700	23500	30700	16600	23650	23564.83	11.66	-323	24916	24282	23916	23282	22916	24600	23600	79	7050	5000	17500	50	1	1570797	369	13.63	0.54	12	0.08	1724.00	43647.00	29700	20230419	-20.88	22250	20230315	5.62	29700	-20.88	20230419	22250	5.62	20230315	29700	-20.88	20230419	22250	5.62	20230315	0.76	N	009140	5000	78 억	183114	N	N	0	N	N
151	20230804	110219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	-50	5	-0.21	13662400	579	34.90	23700	23700	23500	30700	16600	23650	23596.55	11.66	-162	24916	24282	23916	23282	22916	24600	23600	79	7050	5000	17500	50	1	1570797	371	13.69	0.54	12	0.04	1724.00	43647.00	29700	20230419	-20.54	22250	20230315	6.07	29700	-20.54	20230419	22250	6.07	20230315	29700	-20.54	20230419	22250	6.07	20230315	0.76	N	009140	5000	78 억	183114	N	N	0	N	N
152	20230804	100217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	-50	5	-0.21	12247750	519	31.28	23700	23700	23500	30700	16600	23650	23598.75	11.66	-155	24916	24282	23916	23282	22916	24600	23600	79	7050	5000	17500	50	1	1570797	371	13.69	0.54	12	0.03	1724.00	43647.00	29700	20230419	-20.54	22250	20230315	6.07	29700	-20.54	20230419	22250	6.07	20230315	29700	-20.54	20230419	22250	6.07	20230315	0.76	N	009140	5000	78 억	183114	N	N	0	N	N
153	20230804	090217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	50	2	0.21	2986200	126	7.59	23700	23700	23700	30700	16600	23650	23700.00	11.66	0	24916	24282	23916	23282	22916	24600	23600	79	7050	5000	17500	50	1	1570797	372	13.75	0.54	12	0.01	1724.00	43647.00	29700	20230419	-20.20	22250	20230315	6.52	29700	-20.20	20230419	22250	6.52	20230315	29700	-20.20	20230419	22250	6.52	20230315	0.76	N	009140	5000	78 억	183114	N	N	0	N	N
154	20230803	160218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23650	100	2	0.42	39321950	1659	48.14	23600	24550	23550	30600	16500	23550	23702.20	11.66	-58	24883	24216	23883	23216	22883	24050	23050	79	7050	5000	17420	50	1	1570797	371	13.72	0.54	12	0.11	1724.00	43647.00	29700	20230419	-20.37	22250	20230315	6.29	29700	-20.37	20230419	22250	6.29	20230315	29700	-20.37	20230419	22250	6.29	20230315	0.76	N	009140	5000	78 억	183172	N	N	0	N	N
155	20230803	150219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	50	2	0.21	37808350	1595	46.29	23600	24550	23550	30600	16500	23550	23704.29	11.66	-58	24883	24216	23883	23216	22883	24050	23050	79	7050	5000	17420	50	1	1570797	371	13.69	0.54	12	0.10	1724.00	43647.00	29700	20230419	-20.54	22250	20230315	6.07	29700	-20.54	20230419	22250	6.07	20230315	29700	-20.54	20230419	22250	6.07	20230315	0.76	N	009140	5000	78 억	183172	N	N	0	N	N
156	20230803	140216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	50	2	0.21	36746850	1550	44.98	23600	24550	23550	30600	16500	23550	23707.65	11.66	-56	24883	24216	23883	23216	22883	24050	23050	79	7050	5000	17420	50	1	1570797	371	13.69	0.54	12	0.10	1724.00	43647.00	29700	20230419	-20.54	22250	20230315	6.07	29700	-20.54	20230419	22250	6.07	20230315	29700	-20.54	20230419	22250	6.07	20230315	0.76	N	009140	5000	78 억	183172	N	N	0	N	N
157	20230803	130219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23550	0	3	0.00	36298450	1531	44.43	23600	24550	23550	30600	16500	23550	23708.98	11.66	-56	24883	24216	23883	23216	22883	24050	23050	79	7050	5000	17420	50	1	1570797	370	13.66	0.54	12	0.10	1724.00	43647.00	29700	20230419	-20.71	22250	20230315	5.84	29700	-20.71	20230419	22250	5.84	20230315	29700	-20.71	20230419	22250	5.84	20230315	0.76	N	009140	5000	78 억	183172	N	N	0	N	N
158	20230803	120218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23900	350	2	1.49	15881700	668	19.38	23600	24550	23550	30600	16500	23550	23775.00	11.66	-67	24883	24216	23883	23216	22883	24050	23050	79	7050	5000	17420	50	1	1570797	375	13.86	0.55	12	0.04	1724.00	43647.00	29700	20230419	-19.53	22250	20230315	7.42	29700	-19.53	20230419	22250	7.42	20230315	29700	-19.53	20230419	22250	7.42	20230315	0.76	N	009140	5000	78 억	183172	N	N	0	N	N
159	20230803	110216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23900	350	2	1.49	14901800	627	18.20	23600	24550	23550	30600	16500	23550	23766.83	11.66	-53	24883	24216	23883	23216	22883	24050	23050	79	7050	5000	17420	50	1	1570797	375	13.86	0.55	12	0.04	1724.00	43647.00	29700	20230419	-19.53	22250	20230315	7.42	29700	-19.53	20230419	22250	7.42	20230315	29700	-19.53	20230419	22250	7.42	20230315	0.76	N	009140	5000	78 억	183172	N	N	0	N	N
160	20230803	100216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23900	350	2	1.49	13662500	575	16.69	23600	24550	23550	30600	16500	23550	23760.87	11.66	-39	24883	24216	23883	23216	22883	24050	23050	79	7050	5000	17420	50	1	1570797	375	13.86	0.55	12	0.04	1724.00	43647.00	29700	20230419	-19.53	22250	20230315	7.42	29700	-19.53	20230419	22250	7.42	20230315	29700	-19.53	20230419	22250	7.42	20230315	0.76	N	009140	5000	78 억	183172	N	N	0	N	N
161	20230803	090217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23550	0	3	0.00	5826800	247	7.17	23600	23600	23550	30600	16500	23550	23590.28	11.66	0	24883	24216	23883	23216	22883	24050	23050	79	7050	5000	17420	50	1	1570797	370	13.66	0.54	12	0.02	1724.00	43647.00	29700	20230419	-20.71	22250	20230315	5.84	29700	-20.71	20230419	22250	5.84	20230315	29700	-20.71	20230419	22250	5.84	20230315	0.76	N	009140	5000	78 억	183172	N	N	0	N	N
162	20230802	160217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23550	-800	5	-3.29	80228850	3343	106.84	24350	24550	23550	31650	17050	24350	23999.06	11.68	-300	25416	24882	24516	23982	23616	24700	23800	79	7300	5000	18010	50	1	1570797	370	13.66	0.54	12	0.21	1724.00	43647.00	29700	20230419	-20.71	22250	20230315	5.84	29700	-20.71	20230419	22250	5.84	20230315	29700	-20.71	20230419	22250	5.84	20230315	0.76	N	009140	5000	78 억	183540	N	N	0	N	N
163	20230802	150218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23800	-550	5	-2.26	67362600	2797	89.39	24350	24550	23700	31650	17050	24350	24083.88	11.68	-302	25416	24882	24516	23982	23616	24700	23800	79	7300	5000	18010	50	1	1570797	374	13.81	0.55	12	0.18	1724.00	43647.00	29700	20230419	-19.87	22250	20230315	6.97	29700	-19.87	20230419	22250	6.97	20230315	29700	-19.87	20230419	22250	6.97	20230315	0.76	N	009140	5000	78 억	183540	N	N	0	N	N
164	20230802	140219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23700	-650	5	-2.67	60556800	2510	80.22	24350	24550	23700	31650	17050	24350	24126.22	11.68	-308	25416	24882	24516	23982	23616	24700	23800	79	7300	5000	18010	50	1	1570797	372	13.75	0.54	12	0.16	1724.00	43647.00	29700	20230419	-20.20	22250	20230315	6.52	29700	-20.20	20230419	22250	6.52	20230315	29700	-20.20	20230419	22250	6.52	20230315	0.76	N	009140	5000	78 억	183540	N	N	0	N	N
165	20230802	130217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23850	-500	5	-2.05	55933200	2316	74.02	24350	24550	23850	31650	17050	24350	24150.78	11.68	-169	25416	24882	24516	23982	23616	24700	23800	79	7300	5000	18010	50	1	1570797	375	13.83	0.55	12	0.15	1724.00	43647.00	29700	20230419	-19.70	22250	20230315	7.19	29700	-19.70	20230419	22250	7.19	20230315	29700	-19.70	20230419	22250	7.19	20230315	0.76	N	009140	5000	78 억	183540	N	N	0	N	N
166	20230802	120215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24050	-300	5	-1.23	42517900	1756	56.12	24350	24550	24050	31650	17050	24350	24212.93	11.68	-102	25416	24882	24516	23982	23616	24700	23800	79	7300	5000	18010	50	1	1570797	378	13.95	0.55	12	0.11	1724.00	43647.00	29700	20230419	-19.02	22250	20230315	8.09	29700	-19.02	20230419	22250	8.09	20230315	29700	-19.02	20230419	22250	8.09	20230315	0.76	N	009140	5000	78 억	183540	N	N	0	N	N
167	20230802	110215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24200	-150	5	-0.62	18364500	755	24.13	24350	24550	24150	31650	17050	24350	24323.84	11.68	-19	25416	24882	24516	23982	23616	24700	23800	79	7300	5000	18010	50	1	1570797	380	14.04	0.55	12	0.05	1724.00	43647.00	29700	20230419	-18.52	22250	20230315	8.76	29700	-18.52	20230419	22250	8.76	20230315	29700	-18.52	20230419	22250	8.76	20230315	0.76	N	009140	5000	78 억	183540	N	N	0	N	N
168	20230802	100217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24400	50	2	0.21	17007300	699	22.34	24350	24550	24150	31650	17050	24350	24330.90	11.68	-17	25416	24882	24516	23982	23616	24700	23800	79	7300	5000	18010	50	1	1570797	383	14.15	0.56	12	0.04	1724.00	43647.00	29700	20230419	-17.85	22250	20230315	9.66	29700	-17.85	20230419	22250	9.66	20230315	29700	-17.85	20230419	22250	9.66	20230315	0.76	N	009140	5000	78 억	183540	N	N	0	N	N
169	20230802	090217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24550	200	2	0.82	7069100	290	9.27	24350	24550	24350	31650	17050	24350	24376.21	11.68	-21	25416	24882	24516	23982	23616	24700	23800	79	7300	5000	18010	50	1	1570797	386	14.24	0.56	12	0.02	1724.00	43647.00	29700	20230419	-17.34	22250	20230315	10.34	29700	-17.34	20230419	22250	10.34	20230315	29700	-17.34	20230419	22250	10.34	20230315	0.76	N	009140	5000	78 억	183540	N	N	0	N	N
170	20230801	160217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24350	-50	5	-0.20	76308900	3129	142.42	24400	25050	24150	31700	17100	24400	24387.63	11.70	-299	25033	24716	24383	24066	23733	24550	23900	79	7300	5000	18050	50	1	1570797	382	14.12	0.56	12	0.20	1724.00	43647.00	29700	20230419	-18.01	22250	20230315	9.44	29700	-18.01	20230419	22250	9.44	20230315	29700	-18.01	20230419	22250	9.44	20230315	0.76	N	009140	5000	78 억	183839	N	N	1	N	N
171	20230801	150214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24250	-150	5	-0.61	70954250	2909	132.41	24400	25050	24150	31700	17100	24400	24391.29	11.70	-305	25033	24716	24383	24066	23733	24550	23900	79	7300	5000	18050	50	1	1570797	381	14.07	0.56	12	0.19	1724.00	43647.00	29700	20230419	-18.35	22250	20230315	8.99	29700	-18.35	20230419	22250	8.99	20230315	29700	-18.35	20230419	22250	8.99	20230315	0.76	N	009140	5000	78 억	183839	N	N	1	N	N
172	20230801	140219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24200	-200	5	-0.82	66147000	2711	123.40	24400	25050	24150	31700	17100	24400	24399.48	11.70	-279	25033	24716	24383	24066	23733	24550	23900	79	7300	5000	18050	50	1	1570797	380	14.04	0.55	12	0.17	1724.00	43647.00	29700	20230419	-18.52	22250	20230315	8.76	29700	-18.52	20230419	22250	8.76	20230315	29700	-18.52	20230419	22250	8.76	20230315	0.76	N	009140	5000	78 억	183839	N	N	1	N	N
173	20230801	130215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24250	-150	5	-0.61	57296550	2346	106.78	24400	25050	24150	31700	17100	24400	24423.08	11.70	-289	25033	24716	24383	24066	23733	24550	23900	79	7300	5000	18050	50	1	1570797	381	14.07	0.56	12	0.15	1724.00	43647.00	29700	20230419	-18.35	22250	20230315	8.99	29700	-18.35	20230419	22250	8.99	20230315	29700	-18.35	20230419	22250	8.99	20230315	0.76	N	009140	5000	78 억	183839	N	N	1	N	N
174	20230801	120216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24400	0	3	0.00	45483750	1866	84.93	24400	25050	24150	31700	17100	24400	24375.00	11.70	-257	25033	24716	24383	24066	23733	24550	23900	79	7300	5000	18050	50	1	1570797	383	14.15	0.56	12	0.12	1724.00	43647.00	29700	20230419	-17.85	22250	20230315	9.66	29700	-17.85	20230419	22250	9.66	20230315	29700	-17.85	20230419	22250	9.66	20230315	0.76	N	009140	5000	78 억	183839	N	N	1	N	N
175	20230801	110214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24300	-100	5	-0.41	39984950	1640	74.65	24400	25050	24150	31700	17100	24400	24381.07	11.70	-242	25033	24716	24383	24066	23733	24550	23900	79	7300	5000	18050	50	1	1570797	382	14.10	0.56	12	0.10	1724.00	43647.00	29700	20230419	-18.18	22250	20230315	9.21	29700	-18.18	20230419	22250	9.21	20230315	29700	-18.18	20230419	22250	9.21	20230315	0.76	N	009140	5000	78 억	183839	N	N	1	N	N
176	20230801	100215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24450	50	2	0.20	18630450	760	34.59	24400	25050	24400	31700	17100	24400	24513.75	11.70	-143	25033	24716	24383	24066	23733	24550	23900	79	7300	5000	18050	50	1	1570797	384	14.18	0.56	12	0.05	1724.00	43647.00	29700	20230419	-17.68	22250	20230315	9.89	29700	-17.68	20230419	22250	9.89	20230315	29700	-17.68	20230419	22250	9.89	20230315	0.76	N	009140	5000	78 억	183839	N	N	1	N	N
177	20230801	090214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24400	0	3	0.00	7881800	323	14.70	24400	24600	24400	31700	17100	24400	24401.86	11.70	-10	25033	24716	24383	24066	23733	24550	23900	79	7300	5000	18050	50	1	1570797	383	14.15	0.56	12	0.02	1724.00	43647.00	29700	20230419	-17.85	22250	20230315	9.66	29700	-17.85	20230419	22250	9.66	20230315	29700	-17.85	20230419	22250	9.66	20230315	0.76	N	009140	5000	78 억	183839	N	N	1	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History