KissMeData/006340/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1153	-7	5	-0.60	361300045	310802	120.84	1168	1175	1152	1508	812	1160	1162.49	2.12	-26747	1180	1170	1164	1154	1148	1168	1152	360	348	500	830	1	1	71964534	830	64.06	0.94	12	0.43	18.00	1228.00	1670	20220901	-30.96	1025	20230103	12.49	1430	-19.37	20230417	1025	12.49	20230103	1670	-30.96	20220901	1025	12.49	20230103	3.13	N	006340	500	359 억	1528433	N	N	3	N	N
3	20230831	150244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1157	-3	5	-0.26	344029744	295827	115.02	1168	1175	1152	1508	812	1160	1162.95	2.12	-26876	1180	1170	1164	1154	1148	1168	1152	360	348	500	830	1	1	71964534	833	64.28	0.94	12	0.41	18.00	1228.00	1670	20220901	-30.72	1025	20230103	12.88	1430	-19.09	20230417	1025	12.88	20230103	1670	-30.72	20220901	1025	12.88	20230103	3.13	N	006340	500	359 억	1528433	N	N	5	N	N
4	20230831	140254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1154	-6	5	-0.52	309186047	265609	103.27	1168	1175	1154	1508	812	1160	1164.07	2.12	-24234	1180	1170	1164	1154	1148	1168	1152	360	348	500	830	1	1	71964534	830	64.11	0.94	12	0.37	18.00	1228.00	1670	20220901	-30.90	1025	20230103	12.59	1430	-19.30	20230417	1025	12.59	20230103	1670	-30.90	20220901	1025	12.59	20230103	3.13	N	006340	500	359 억	1528433	N	N	5	N	N
5	20230831	130249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1160	0	3	0.00	260400949	223421	86.87	1168	1175	1159	1508	812	1160	1165.52	2.12	-25200	1180	1170	1164	1154	1148	1168	1152	360	348	500	830	1	1	71964534	835	64.44	0.94	12	0.31	18.00	1228.00	1670	20220901	-30.54	1025	20230103	13.17	1430	-18.88	20230417	1025	13.17	20230103	1670	-30.54	20220901	1025	13.17	20230103	3.13	N	006340	500	359 억	1528433	N	N	5	N	N
6	20230831	120252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1162	2	2	0.17	212627026	182282	70.87	1168	1175	1160	1508	812	1160	1166.48	2.12	-9390	1180	1170	1164	1154	1148	1168	1152	360	348	500	830	1	1	71964534	836	64.56	0.95	12	0.25	18.00	1228.00	1670	20220901	-30.42	1025	20230103	13.37	1430	-18.74	20230417	1025	13.37	20230103	1670	-30.42	20220901	1025	13.37	20230103	3.13	N	006340	500	359 억	1528433	N	N	5	N	N
7	20230831	110346	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1165	5	2	0.43	152694279	130714	50.82	1168	1175	1160	1508	812	1160	1168.17	2.12	-1201	1180	1170	1164	1154	1148	1168	1152	360	348	500	830	1	1	71964534	838	64.72	0.95	12	0.18	18.00	1228.00	1670	20220901	-30.24	1025	20230103	13.66	1430	-18.53	20230417	1025	13.66	20230103	1670	-30.24	20220901	1025	13.66	20230103	3.13	N	006340	500	359 억	1528433	N	N	5	N	N
8	20230831	100313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1163	3	2	0.26	123533652	105685	41.09	1168	1175	1160	1508	812	1160	1168.91	2.12	-1892	1180	1170	1164	1154	1148	1168	1152	360	348	500	830	1	1	71964534	837	64.61	0.95	12	0.15	18.00	1228.00	1670	20220901	-30.36	1025	20230103	13.46	1430	-18.67	20230417	1025	13.46	20230103	1670	-30.36	20220901	1025	13.46	20230103	3.13	N	006340	500	359 억	1528433	N	N	5	N	N
9	20230831	090233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1165	5	2	0.43	10062538	8643	3.36	1168	1168	1162	1508	812	1160	1164.39	2.12	-820	1180	1170	1164	1154	1148	1168	1152	360	348	500	830	1	1	71964534	838	64.72	0.95	12	0.01	18.00	1228.00	1670	20220901	-30.24	1025	20230103	13.66	1430	-18.53	20230417	1025	13.66	20230103	1670	-30.24	20220901	1025	13.66	20230103	3.13	N	006340	500	359 억	1528433	N	N	5	N	N
10	20230830	160220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1160	0	3	0.00	296566344	254995	76.41	1160	1174	1158	1508	812	1160	1163.03	2.12	2418	1188	1174	1157	1143	1126	1181	1150	360	348	500	830	1	1	71964534	835	64.44	0.94	12	0.35	18.00	1228.00	1670	20220901	-30.54	1025	20230103	13.17	1430	-18.88	20230417	1025	13.17	20230103	1670	-30.54	20220901	1025	13.17	20230103	3.18	N	006340	500	359 억	1526023	N	N	5	N	N
11	20230830	150240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1165	5	2	0.43	237693375	204281	61.21	1160	1174	1158	1508	812	1160	1163.56	2.12	-75	1188	1174	1157	1143	1126	1181	1150	360	348	500	830	1	1	71964534	838	64.72	0.95	12	0.28	18.00	1228.00	1670	20220901	-30.24	1025	20230103	13.66	1430	-18.53	20230417	1025	13.66	20230103	1670	-30.24	20220901	1025	13.66	20230103	3.18	N	006340	500	359 억	1526023	N	N	3	N	N
12	20230830	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1163	3	2	0.26	209707693	180238	54.01	1160	1174	1158	1508	812	1160	1163.50	2.12	1770	1188	1174	1157	1143	1126	1181	1150	360	348	500	830	1	1	71964534	837	64.61	0.95	12	0.25	18.00	1228.00	1670	20220901	-30.36	1025	20230103	13.46	1430	-18.67	20230417	1025	13.46	20230103	1670	-30.36	20220901	1025	13.46	20230103	3.18	N	006340	500	359 억	1526023	N	N	3	N	N
13	20230830	130243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1163	3	2	0.26	191803361	164828	49.39	1160	1174	1158	1508	812	1160	1163.66	2.12	-395	1188	1174	1157	1143	1126	1181	1150	360	348	500	830	1	1	71964534	837	64.61	0.95	12	0.23	18.00	1228.00	1670	20220901	-30.36	1025	20230103	13.46	1430	-18.67	20230417	1025	13.46	20230103	1670	-30.36	20220901	1025	13.46	20230103	3.18	N	006340	500	359 억	1526023	N	N	3	N	N
14	20230830	120249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1160	0	3	0.00	162863975	139945	41.93	1160	1174	1158	1508	812	1160	1163.77	2.12	2210	1188	1174	1157	1143	1126	1181	1150	360	348	500	830	1	1	71964534	835	64.44	0.94	12	0.19	18.00	1228.00	1670	20220901	-30.54	1025	20230103	13.17	1430	-18.88	20230417	1025	13.17	20230103	1670	-30.54	20220901	1025	13.17	20230103	3.18	N	006340	500	359 억	1526023	N	N	3	N	N
15	20230830	110338	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1161	1	2	0.09	143253902	123069	36.88	1160	1174	1158	1508	812	1160	1164.01	2.12	1189	1188	1174	1157	1143	1126	1181	1150	360	348	500	830	1	1	71964534	836	64.50	0.95	12	0.17	18.00	1228.00	1670	20220901	-30.48	1025	20230103	13.27	1430	-18.81	20230417	1025	13.27	20230103	1670	-30.48	20220901	1025	13.27	20230103	3.18	N	006340	500	359 억	1526023	N	N	3	N	N
16	20230830	100304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1164	4	2	0.34	98014153	84075	25.19	1160	1174	1160	1508	812	1160	1165.79	2.12	3979	1188	1174	1157	1143	1126	1181	1150	360	348	500	830	1	1	71964534	838	64.67	0.95	12	0.12	18.00	1228.00	1670	20220901	-30.30	1025	20230103	13.56	1430	-18.60	20230417	1025	13.56	20230103	1670	-30.30	20220901	1025	13.56	20230103	3.18	N	006340	500	359 억	1526023	N	N	3	N	N
17	20230830	090230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1160	0	3	0.00	10028311	8644	2.59	1160	1162	1160	1508	812	1160	1160.15	2.12	-738	1188	1174	1157	1143	1126	1181	1150	360	348	500	830	1	1	71964534	835	64.44	0.94	12	0.01	18.00	1228.00	1670	20220901	-30.54	1025	20230103	13.17	1430	-18.88	20230417	1025	13.17	20230103	1670	-30.54	20220901	1025	13.17	20230103	3.18	N	006340	500	359 억	1526023	N	N	3	N	N
18	20230829	160218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1160	13	2	1.13	384913617	332609	57.77	1150	1171	1140	1491	803	1147	1157.26	2.01	82926	1171	1158	1138	1125	1105	1165	1132	360	344	500	820	1	1	71964534	835	64.44	0.94	12	0.46	18.00	1228.00	1670	20220901	-30.54	1025	20230103	13.17	1430	-18.88	20230417	1025	13.17	20230103	1670	-30.54	20220901	1025	13.17	20230103	3.23	N	006340	500	359 억	1443117	N	N	3	N	N
19	20230829	150241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1162	15	2	1.31	365615331	315976	54.89	1150	1171	1140	1491	803	1147	1157.10	2.01	82857	1171	1158	1138	1125	1105	1165	1132	360	344	500	820	1	1	71964534	836	64.56	0.95	12	0.44	18.00	1228.00	1670	20220901	-30.42	1025	20230103	13.37	1430	-18.74	20230417	1025	13.37	20230103	1670	-30.42	20220901	1025	13.37	20230103	3.23	N	006340	500	359 억	1443117	N	N	4	N	N
20	20230829	140254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1160	13	2	1.13	324391765	280394	48.70	1150	1171	1140	1491	803	1147	1156.91	2.01	72244	1171	1158	1138	1125	1105	1165	1132	360	344	500	820	1	1	71964534	835	64.44	0.94	12	0.39	18.00	1228.00	1670	20220901	-30.54	1025	20230103	13.17	1430	-18.88	20230417	1025	13.17	20230103	1670	-30.54	20220901	1025	13.17	20230103	3.23	N	006340	500	359 억	1443117	N	N	4	N	N
21	20230829	130247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1156	9	2	0.78	291509308	252038	43.78	1150	1171	1140	1491	803	1147	1156.61	2.01	68381	1171	1158	1138	1125	1105	1165	1132	360	344	500	820	1	1	71964534	832	64.22	0.94	12	0.35	18.00	1228.00	1670	20220901	-30.78	1025	20230103	12.78	1430	-19.16	20230417	1025	12.78	20230103	1670	-30.78	20220901	1025	12.78	20230103	3.23	N	006340	500	359 억	1443117	N	N	4	N	N
22	20230829	120250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1159	12	2	1.05	279098888	241311	41.92	1150	1171	1140	1491	803	1147	1156.59	2.01	69295	1171	1158	1138	1125	1105	1165	1132	360	344	500	820	1	1	71964534	834	64.39	0.94	12	0.34	18.00	1228.00	1670	20220901	-30.60	1025	20230103	13.07	1430	-18.95	20230417	1025	13.07	20230103	1670	-30.60	20220901	1025	13.07	20230103	3.23	N	006340	500	359 억	1443117	N	N	4	N	N
23	20230829	110409	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1161	14	2	1.22	266259070	230240	39.99	1150	1171	1140	1491	803	1147	1156.44	2.01	70220	1171	1158	1138	1125	1105	1165	1132	360	344	500	820	1	1	71964534	836	64.50	0.95	12	0.32	18.00	1228.00	1670	20220901	-30.48	1025	20230103	13.27	1430	-18.81	20230417	1025	13.27	20230103	1670	-30.48	20220901	1025	13.27	20230103	3.23	N	006340	500	359 억	1443117	N	N	4	N	N
24	20230829	100303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1166	19	2	1.66	228138905	197279	34.27	1150	1171	1140	1491	803	1147	1156.43	2.01	70383	1171	1158	1138	1125	1105	1165	1132	360	344	500	820	1	1	71964534	839	64.78	0.95	12	0.27	18.00	1228.00	1670	20220901	-30.18	1025	20230103	13.76	1430	-18.46	20230417	1025	13.76	20230103	1670	-30.18	20220901	1025	13.76	20230103	3.23	N	006340	500	359 억	1443117	N	N	4	N	N
25	20230829	090212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1154	7	2	0.61	5635489	4890	0.85	1150	1154	1150	1491	803	1147	1152.45	2.01	-457	1171	1158	1138	1125	1105	1165	1132	360	344	500	820	1	1	71964534	830	64.11	0.94	12	0.01	18.00	1228.00	1670	20220901	-30.90	1025	20230103	12.59	1430	-19.30	20230417	1025	12.59	20230103	1670	-30.90	20220901	1025	12.59	20230103	3.23	N	006340	500	359 억	1443117	N	N	4	N	N
26	20230828	160213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1147	31	2	2.78	651252106	571895	121.80	1119	1151	1118	1450	782	1116	1138.76	1.68	214123	1142	1129	1118	1105	1094	1135	1111	360	334	500	800	1	1	71964534	825	63.72	0.93	12	0.79	18.00	1228.00	1670	20220901	-31.32	1025	20230103	11.90	1430	-19.79	20230417	1025	11.90	20230103	1670	-31.32	20220901	1025	11.90	20230103	3.29	N	006340	500	359 억	1212286	N	N	4	N	N
27	20230828	150215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1148	32	2	2.87	609366513	535282	114.00	1119	1151	1118	1450	782	1116	1138.40	1.68	211763	1142	1129	1118	1105	1094	1135	1111	360	334	500	800	1	1	71964534	826	63.78	0.93	12	0.74	18.00	1228.00	1670	20220901	-31.26	1025	20230103	12.00	1430	-19.72	20230417	1025	12.00	20230103	1670	-31.26	20220901	1025	12.00	20230103	3.29	N	006340	500	359 억	1212286	N	N	4	N	N
28	20230828	140216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1148	32	2	2.87	572879327	503478	107.23	1119	1151	1118	1450	782	1116	1137.84	1.68	201727	1142	1129	1118	1105	1094	1135	1111	360	334	500	800	1	1	71964534	826	63.78	0.93	12	0.70	18.00	1228.00	1670	20220901	-31.26	1025	20230103	12.00	1430	-19.72	20230417	1025	12.00	20230103	1670	-31.26	20220901	1025	12.00	20230103	3.29	N	006340	500	359 억	1212286	N	N	4	N	N
29	20230828	130218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1146	30	2	2.69	502384931	442123	94.16	1119	1151	1118	1450	782	1116	1136.30	1.68	174016	1142	1129	1118	1105	1094	1135	1111	360	334	500	800	1	1	71964534	825	63.67	0.93	12	0.61	18.00	1228.00	1670	20220901	-31.38	1025	20230103	11.80	1430	-19.86	20230417	1025	11.80	20230103	1670	-31.38	20220901	1025	11.80	20230103	3.29	N	006340	500	359 억	1212286	N	N	4	N	N
30	20230828	120216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1146	30	2	2.69	480940509	423395	90.17	1119	1151	1118	1450	782	1116	1135.91	1.68	167940	1142	1129	1118	1105	1094	1135	1111	360	334	500	800	1	1	71964534	825	63.67	0.93	12	0.59	18.00	1228.00	1670	20220901	-31.38	1025	20230103	11.80	1430	-19.86	20230417	1025	11.80	20230103	1670	-31.38	20220901	1025	11.80	20230103	3.29	N	006340	500	359 억	1212286	N	N	4	N	N
31	20230828	110215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1144	28	2	2.51	407526591	359316	76.53	1119	1151	1118	1450	782	1116	1134.17	1.68	151635	1142	1129	1118	1105	1094	1135	1111	360	334	500	800	1	1	71964534	823	63.56	0.93	12	0.50	18.00	1228.00	1670	20220901	-31.50	1025	20230103	11.61	1430	-20.00	20230417	1025	11.61	20230103	1670	-31.50	20220901	1025	11.61	20230103	3.29	N	006340	500	359 억	1212286	N	N	4	N	N
32	20230828	100213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1141	25	2	2.24	264838862	234695	49.98	1119	1141	1118	1450	782	1116	1128.44	1.68	118894	1142	1129	1118	1105	1094	1135	1111	360	334	500	800	1	1	71964534	821	63.39	0.93	12	0.33	18.00	1228.00	1670	20220901	-31.68	1025	20230103	11.32	1430	-20.21	20230417	1025	11.32	20230103	1670	-31.68	20220901	1025	11.32	20230103	3.29	N	006340	500	359 억	1212286	N	N	4	N	N
33	20230828	090216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	9	2	0.81	17777532	15866	3.38	1119	1126	1119	1450	782	1116	1120.48	1.68	-884	1142	1129	1118	1105	1094	1135	1111	360	334	500	800	1	1	71964534	810	62.50	0.92	12	0.02	18.00	1228.00	1670	20220901	-32.63	1025	20230103	9.76	1430	-21.33	20230417	1025	9.76	20230103	1670	-32.63	20220901	1025	9.76	20230103	3.29	N	006340	500	359 억	1212286	N	N	4	N	N
34	20230825	160215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1116	2	2	0.18	511995261	458020	109.10	1109	1131	1107	1448	780	1114	1117.86	1.62	39447	1133	1123	1116	1106	1099	1120	1103	360	334	500	800	1	1	71964534	803	62.00	0.91	12	0.64	18.00	1228.00	1670	20220901	-33.17	1025	20230103	8.88	1430	-21.96	20230417	1025	8.88	20230103	1670	-33.17	20220901	1025	8.88	20230103	3.32	N	006340	500	359 억	1165642	N	N	4	N	N
35	20230825	150215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1119	5	2	0.45	486513741	435193	103.66	1109	1131	1107	1448	780	1114	1117.93	1.62	40366	1133	1123	1116	1106	1099	1120	1103	360	334	500	800	1	1	71964534	805	62.17	0.91	12	0.60	18.00	1228.00	1670	20220901	-32.99	1025	20230103	9.17	1430	-21.75	20230417	1025	9.17	20230103	1670	-32.99	20220901	1025	9.17	20230103	3.32	N	006340	500	359 억	1165642	N	N	11	N	N
36	20230825	140214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1121	7	2	0.63	439871400	393469	93.72	1109	1131	1107	1448	780	1114	1117.94	1.62	34310	1133	1123	1116	1106	1099	1120	1103	360	334	500	800	1	1	71964534	807	62.28	0.91	12	0.55	18.00	1228.00	1670	20220901	-32.87	1025	20230103	9.37	1430	-21.61	20230417	1025	9.37	20230103	1670	-32.87	20220901	1025	9.37	20230103	3.32	N	006340	500	359 억	1165642	N	N	11	N	N
37	20230825	130215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1122	8	2	0.72	381476462	341369	81.31	1109	1131	1107	1448	780	1114	1117.50	1.62	28116	1133	1123	1116	1106	1099	1120	1103	360	334	500	800	1	1	71964534	807	62.33	0.91	12	0.47	18.00	1228.00	1670	20220901	-32.81	1025	20230103	9.46	1430	-21.54	20230417	1025	9.46	20230103	1670	-32.81	20220901	1025	9.46	20230103	3.32	N	006340	500	359 억	1165642	N	N	11	N	N
38	20230825	120215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1122	8	2	0.72	332304852	297516	70.87	1109	1131	1107	1448	780	1114	1116.94	1.62	31282	1133	1123	1116	1106	1099	1120	1103	360	334	500	800	1	1	71964534	807	62.33	0.91	12	0.41	18.00	1228.00	1670	20220901	-32.81	1025	20230103	9.46	1430	-21.54	20230417	1025	9.46	20230103	1670	-32.81	20220901	1025	9.46	20230103	3.32	N	006340	500	359 억	1165642	N	N	11	N	N
39	20230825	110214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1129	15	2	1.35	283197031	253808	60.46	1109	1131	1107	1448	780	1114	1115.80	1.62	32183	1133	1123	1116	1106	1099	1120	1103	360	334	500	800	1	1	71964534	812	62.72	0.92	12	0.35	18.00	1228.00	1670	20220901	-32.40	1025	20230103	10.15	1430	-21.05	20230417	1025	10.15	20230103	1670	-32.40	20220901	1025	10.15	20230103	3.32	N	006340	500	359 억	1165642	N	N	11	N	N
40	20230825	100215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1115	1	2	0.09	150743347	135773	32.34	1109	1118	1107	1448	780	1114	1110.24	1.62	-10522	1133	1123	1116	1106	1099	1120	1103	360	334	500	800	1	1	71964534	802	61.94	0.91	12	0.19	18.00	1228.00	1670	20220901	-33.23	1025	20230103	8.78	1430	-22.03	20230417	1025	8.78	20230103	1670	-33.23	20220901	1025	8.78	20230103	3.32	N	006340	500	359 억	1165642	N	N	11	N	N
41	20230825	090215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1112	-2	5	-0.18	29094408	26227	6.25	1109	1113	1108	1448	780	1114	1109.20	1.62	1346	1133	1123	1116	1106	1099	1120	1103	360	334	500	800	1	1	71964534	800	61.78	0.91	12	0.04	18.00	1228.00	1670	20220901	-33.41	1025	20230103	8.49	1430	-22.24	20230417	1025	8.49	20230103	1670	-33.41	20220901	1025	8.49	20230103	3.32	N	006340	500	359 억	1165642	N	N	11	N	N
42	20230824	160213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1114	-2	5	-0.18	460407513	413337	79.48	1125	1126	1109	1450	782	1116	1113.87	1.71	-48400	1142	1129	1122	1109	1102	1125	1105	360	334	500	800	1	1	71964534	802	61.89	0.91	12	0.57	18.00	1228.00	1670	20220901	-33.29	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1670	-33.29	20220901	1025	8.68	20230103	3.33	N	006340	500	359 억	1227177	N	N	11	N	N
43	20230824	150213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1114	-2	5	-0.18	444936133	399448	76.81	1125	1126	1109	1450	782	1116	1113.87	1.71	-44271	1142	1129	1122	1109	1102	1125	1105	360	334	500	800	1	1	71964534	802	61.89	0.91	12	0.56	18.00	1228.00	1670	20220901	-33.29	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1670	-33.29	20220901	1025	8.68	20230103	3.33	N	006340	500	359 억	1227177	N	N	13	N	N
44	20230824	140213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1114	-2	5	-0.18	421874715	378745	72.83	1125	1126	1109	1450	782	1116	1113.87	1.71	-36727	1142	1129	1122	1109	1102	1125	1105	360	334	500	800	1	1	71964534	802	61.89	0.91	12	0.53	18.00	1228.00	1670	20220901	-33.29	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1670	-33.29	20220901	1025	8.68	20230103	3.33	N	006340	500	359 억	1227177	N	N	13	N	N
45	20230824	130214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1113	-3	5	-0.27	399309468	358495	68.94	1125	1126	1109	1450	782	1116	1113.84	1.71	-27304	1142	1129	1122	1109	1102	1125	1105	360	334	500	800	1	1	71964534	801	61.83	0.91	12	0.50	18.00	1228.00	1670	20220901	-33.35	1025	20230103	8.59	1430	-22.17	20230417	1025	8.59	20230103	1670	-33.35	20220901	1025	8.59	20230103	3.33	N	006340	500	359 억	1227177	N	N	13	N	N
46	20230824	120216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1112	-4	5	-0.36	391451011	351438	67.58	1125	1126	1109	1450	782	1116	1113.85	1.71	-24765	1142	1129	1122	1109	1102	1125	1105	360	334	500	800	1	1	71964534	800	61.78	0.91	12	0.49	18.00	1228.00	1670	20220901	-33.41	1025	20230103	8.49	1430	-22.24	20230417	1025	8.49	20230103	1670	-33.41	20220901	1025	8.49	20230103	3.33	N	006340	500	359 억	1227177	N	N	13	N	N
47	20230824	110213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1114	-2	5	-0.18	269232065	241491	46.44	1125	1126	1110	1450	782	1116	1114.87	1.71	-22835	1142	1129	1122	1109	1102	1125	1105	360	334	500	800	1	1	71964534	802	61.89	0.91	12	0.34	18.00	1228.00	1670	20220901	-33.29	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1670	-33.29	20220901	1025	8.68	20230103	3.33	N	006340	500	359 억	1227177	N	N	13	N	N
48	20230824	100214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1114	-2	5	-0.18	185890494	166579	32.03	1125	1126	1111	1450	782	1116	1115.93	1.71	-18286	1142	1129	1122	1109	1102	1125	1105	360	334	500	800	1	1	71964534	802	61.89	0.91	12	0.23	18.00	1228.00	1670	20220901	-33.29	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1670	-33.29	20220901	1025	8.68	20230103	3.33	N	006340	500	359 억	1227177	N	N	13	N	N
49	20230824	090214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1125	9	2	0.81	12023609	10706	2.06	1125	1126	1122	1450	782	1116	1123.80	1.71	549	1142	1129	1122	1109	1102	1125	1105	360	334	500	800	1	1	71964534	810	62.50	0.92	12	0.01	18.00	1228.00	1670	20220901	-32.63	1025	20230103	9.76	1430	-21.33	20230417	1025	9.76	20230103	1670	-32.63	20220901	1025	9.76	20230103	3.33	N	006340	500	359 억	1227177	N	N	13	N	N
50	20230823	160212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1116	-2	5	-0.18	576349358	514625	114.44	1119	1135	1115	1453	783	1118	1119.96	1.72	-12769	1138	1127	1119	1108	1100	1124	1105	360	335	500	800	1	1	71964534	803	62.00	0.91	12	0.72	18.00	1228.00	1670	20220901	-33.17	1025	20230103	8.88	1430	-21.96	20230417	1025	8.88	20230103	1670	-33.17	20220901	1025	8.88	20230103	3.27	N	006340	500	359 억	1237413	N	N	13	N	N
51	20230823	150213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1118	0	3	0.00	504374031	450161	100.10	1119	1135	1115	1453	783	1118	1120.44	1.72	-6412	1138	1127	1119	1108	1100	1124	1105	360	335	500	800	1	1	71964534	805	62.11	0.91	12	0.63	18.00	1228.00	1670	20220901	-33.05	1025	20230103	9.07	1430	-21.82	20230417	1025	9.07	20230103	1670	-33.05	20220901	1025	9.07	20230103	3.27	N	006340	500	359 억	1237413	N	N	17	N	N
52	20230823	140214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1121	3	2	0.27	406571472	362723	80.66	1119	1135	1115	1453	783	1118	1120.90	1.72	29555	1138	1127	1119	1108	1100	1124	1105	360	335	500	800	1	1	71964534	807	62.28	0.91	12	0.50	18.00	1228.00	1670	20220901	-32.87	1025	20230103	9.37	1430	-21.61	20230417	1025	9.37	20230103	1670	-32.87	20220901	1025	9.37	20230103	3.27	N	006340	500	359 억	1237413	N	N	17	N	N
53	20230823	130213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1118	0	3	0.00	382259022	341000	75.83	1119	1135	1115	1453	783	1118	1121.01	1.72	29376	1138	1127	1119	1108	1100	1124	1105	360	335	500	800	1	1	71964534	805	62.11	0.91	12	0.47	18.00	1228.00	1670	20220901	-33.05	1025	20230103	9.07	1430	-21.82	20230417	1025	9.07	20230103	1670	-33.05	20220901	1025	9.07	20230103	3.27	N	006340	500	359 억	1237413	N	N	17	N	N
54	20230823	120213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1123	5	2	0.45	305806142	272608	60.62	1119	1135	1115	1453	783	1118	1121.80	1.72	40748	1138	1127	1119	1108	1100	1124	1105	360	335	500	800	1	1	71964534	808	62.39	0.91	12	0.38	18.00	1228.00	1670	20220901	-32.75	1025	20230103	9.56	1430	-21.47	20230417	1025	9.56	20230103	1670	-32.75	20220901	1025	9.56	20230103	3.27	N	006340	500	359 억	1237413	N	N	17	N	N
55	20230823	110213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1123	5	2	0.45	250382795	223122	49.61	1119	1135	1115	1453	783	1118	1122.21	1.72	42741	1138	1127	1119	1108	1100	1124	1105	360	335	500	800	1	1	71964534	808	62.39	0.91	12	0.31	18.00	1228.00	1670	20220901	-32.75	1025	20230103	9.56	1430	-21.47	20230417	1025	9.56	20230103	1670	-32.75	20220901	1025	9.56	20230103	3.27	N	006340	500	359 억	1237413	N	N	17	N	N
56	20230823	100213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1124	6	2	0.54	134548980	120134	26.71	1119	1128	1115	1453	783	1118	1120.02	1.72	21321	1138	1127	1119	1108	1100	1124	1105	360	335	500	800	1	1	71964534	809	62.44	0.92	12	0.17	18.00	1228.00	1670	20220901	-32.69	1025	20230103	9.66	1430	-21.40	20230417	1025	9.66	20230103	1670	-32.69	20220901	1025	9.66	20230103	3.27	N	006340	500	359 억	1237413	N	N	17	N	N
57	20230823	090214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1117	-1	5	-0.09	26966313	24123	5.36	1119	1120	1116	1453	783	1118	1117.86	1.72	-16034	1138	1127	1119	1108	1100	1124	1105	360	335	500	800	1	1	71964534	804	62.06	0.91	12	0.03	18.00	1228.00	1670	20220901	-33.11	1025	20230103	8.98	1430	-21.89	20230417	1025	8.98	20230103	1670	-33.11	20220901	1025	8.98	20230103	3.27	N	006340	500	359 억	1237413	N	N	17	N	N
58	20230822	160213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1118	-2	5	-0.18	484417886	433352	63.91	1121	1130	1111	1456	784	1120	1117.84	1.76	-35150	1167	1143	1130	1106	1093	1155	1118	360	336	500	800	1	1	71964534	805	62.11	0.91	12	0.60	18.00	1228.00	1670	20220901	-33.05	1025	20230103	9.07	1430	-21.82	20230417	1025	9.07	20230103	1670	-33.05	20220901	1025	9.07	20230103	3.33	N	006340	500	359 억	1264783	N	N	17	N	N
59	20230822	150213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1115	-5	5	-0.45	446759941	399674	58.94	1121	1130	1111	1456	784	1120	1117.81	1.76	-32255	1167	1143	1130	1106	1093	1155	1118	360	336	500	800	1	1	71964534	802	61.94	0.91	12	0.56	18.00	1228.00	1670	20220901	-33.23	1025	20230103	8.78	1430	-22.03	20230417	1025	8.78	20230103	1670	-33.23	20220901	1025	8.78	20230103	3.33	N	006340	500	359 억	1264783	N	N	30	N	N
60	20230822	140213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1119	-1	5	-0.09	402454319	360008	53.09	1121	1130	1111	1456	784	1120	1117.90	1.76	-22789	1167	1143	1130	1106	1093	1155	1118	360	336	500	800	1	1	71964534	805	62.17	0.91	12	0.50	18.00	1228.00	1670	20220901	-32.99	1025	20230103	9.17	1430	-21.75	20230417	1025	9.17	20230103	1670	-32.99	20220901	1025	9.17	20230103	3.33	N	006340	500	359 억	1264783	N	N	30	N	N
61	20230822	130211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1121	1	2	0.09	350033193	313125	46.18	1121	1130	1111	1456	784	1120	1117.87	1.76	-1120	1167	1143	1130	1106	1093	1155	1118	360	336	500	800	1	1	71964534	807	62.28	0.91	12	0.44	18.00	1228.00	1670	20220901	-32.87	1025	20230103	9.37	1430	-21.61	20230417	1025	9.37	20230103	1670	-32.87	20220901	1025	9.37	20230103	3.33	N	006340	500	359 억	1264783	N	N	30	N	N
62	20230822	120209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1121	1	2	0.09	322656730	288666	42.57	1121	1130	1111	1456	784	1120	1117.75	1.76	3722	1167	1143	1130	1106	1093	1155	1118	360	336	500	800	1	1	71964534	807	62.28	0.91	12	0.40	18.00	1228.00	1670	20220901	-32.87	1025	20230103	9.37	1430	-21.61	20230417	1025	9.37	20230103	1670	-32.87	20220901	1025	9.37	20230103	3.33	N	006340	500	359 억	1264783	N	N	30	N	N
63	20230822	110212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1120	0	3	0.00	298161849	266808	39.35	1121	1130	1111	1456	784	1120	1117.51	1.76	3980	1167	1143	1130	1106	1093	1155	1118	360	336	500	800	1	1	71964534	806	62.22	0.91	12	0.37	18.00	1228.00	1670	20220901	-32.93	1025	20230103	9.27	1430	-21.68	20230417	1025	9.27	20230103	1670	-32.93	20220901	1025	9.27	20230103	3.33	N	006340	500	359 억	1264783	N	N	30	N	N
64	20230822	100211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1118	-2	5	-0.18	207977845	186237	27.47	1121	1130	1111	1456	784	1120	1116.73	1.76	-11278	1167	1143	1130	1106	1093	1155	1118	360	336	500	800	1	1	71964534	805	62.11	0.91	12	0.26	18.00	1228.00	1670	20220901	-33.05	1025	20230103	9.07	1430	-21.82	20230417	1025	9.07	20230103	1670	-33.05	20220901	1025	9.07	20230103	3.33	N	006340	500	359 억	1264783	N	N	30	N	N
65	20230822	090212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1130	10	2	0.89	25797557	23003	3.39	1121	1130	1121	1456	784	1120	1121.52	1.76	385	1167	1143	1130	1106	1093	1155	1118	360	336	500	800	1	1	71964534	813	62.78	0.92	12	0.03	18.00	1228.00	1670	20220901	-32.34	1025	20230103	10.24	1430	-20.98	20230417	1025	10.24	20230103	1670	-32.34	20220901	1025	10.24	20230103	3.33	N	006340	500	359 억	1264783	N	N	30	N	N
66	20230821	160211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1120	-9	5	-0.80	745154794	658590	51.55	1117	1154	1117	1467	791	1129	1131.50	1.73	22064	1191	1159	1137	1105	1083	1149	1095	360	338	500	810	1	1	71964534	806	62.22	0.91	12	0.92	18.00	1228.00	1670	20220901	-32.93	1025	20230103	9.27	1430	-21.68	20230417	1025	9.27	20230103	1670	-32.93	20220901	1025	9.27	20230103	3.03	N	006340	500	359 억	1246833	N	N	30	N	N
67	20230821	150212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1123	-6	5	-0.53	676814584	597698	46.78	1117	1154	1117	1467	791	1129	1132.37	1.73	16641	1191	1159	1137	1105	1083	1149	1095	360	338	500	810	1	1	71964534	808	62.39	0.91	12	0.83	18.00	1228.00	1670	20220901	-32.75	1025	20230103	9.56	1430	-21.47	20230417	1025	9.56	20230103	1670	-32.75	20220901	1025	9.56	20230103	3.03	N	006340	500	359 억	1246833	N	N	37	N	N
68	20230821	140212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1127	-2	5	-0.18	538648175	474920	37.17	1117	1154	1117	1467	791	1129	1134.19	1.73	23667	1191	1159	1137	1105	1083	1149	1095	360	338	500	810	1	1	71964534	811	62.61	0.92	12	0.66	18.00	1228.00	1670	20220901	-32.51	1025	20230103	9.95	1430	-21.19	20230417	1025	9.95	20230103	1670	-32.51	20220901	1025	9.95	20230103	3.03	N	006340	500	359 억	1246833	N	N	37	N	N
69	20230821	130214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1134	5	2	0.44	471498694	415481	32.52	1117	1154	1117	1467	791	1129	1134.83	1.73	23564	1191	1159	1137	1105	1083	1149	1095	360	338	500	810	1	1	71964534	816	63.00	0.92	12	0.58	18.00	1228.00	1670	20220901	-32.10	1025	20230103	10.63	1430	-20.70	20230417	1025	10.63	20230103	1670	-32.10	20220901	1025	10.63	20230103	3.03	N	006340	500	359 억	1246833	N	N	37	N	N
70	20230821	120213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1137	8	2	0.71	351155553	309069	24.19	1117	1154	1117	1467	791	1129	1136.19	1.73	31666	1191	1159	1137	1105	1083	1149	1095	360	338	500	810	1	1	71964534	818	63.17	0.93	12	0.43	18.00	1228.00	1670	20220901	-31.92	1025	20230103	10.93	1430	-20.49	20230417	1025	10.93	20230103	1670	-31.92	20220901	1025	10.93	20230103	3.03	N	006340	500	359 억	1246833	N	N	37	N	N
71	20230821	110213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1144	15	2	1.33	314898035	277287	21.70	1117	1154	1117	1467	791	1129	1135.65	1.73	27552	1191	1159	1137	1105	1083	1149	1095	360	338	500	810	1	1	71964534	823	63.56	0.93	12	0.39	18.00	1228.00	1670	20220901	-31.50	1025	20230103	11.61	1430	-20.00	20230417	1025	11.61	20230103	1670	-31.50	20220901	1025	11.61	20230103	3.03	N	006340	500	359 억	1246833	N	N	37	N	N
72	20230821	100212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1145	16	2	1.42	244446223	215638	16.88	1117	1154	1117	1467	791	1129	1133.61	1.73	22273	1191	1159	1137	1105	1083	1149	1095	360	338	500	810	1	1	71964534	824	63.61	0.93	12	0.30	18.00	1228.00	1670	20220901	-31.44	1025	20230103	11.71	1430	-19.93	20230417	1025	11.71	20230103	1670	-31.44	20220901	1025	11.71	20230103	3.03	N	006340	500	359 억	1246833	N	N	37	N	N
73	20230821	090214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1130	1	2	0.09	59621744	53229	4.17	1117	1130	1117	1467	791	1129	1119.99	1.73	23847	1191	1159	1137	1105	1083	1149	1095	360	338	500	810	1	1	71964534	813	62.78	0.92	12	0.07	18.00	1228.00	1670	20220901	-32.34	1025	20230103	10.24	1430	-20.98	20230417	1025	10.24	20230103	1670	-32.34	20220901	1025	10.24	20230103	3.03	N	006340	500	359 억	1246833	N	N	37	N	N
74	20230818	160212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1129	-42	5	-3.59	1422692622	1251392	22.67	1167	1169	1115	1522	820	1171	1136.97	1.63	63876	1437	1304	1237	1104	1037	1270	1070	360	351	500	840	1	1	71964534	812	62.72	0.92	12	1.74	18.00	1228.00	1670	20220901	-32.40	1025	20230103	10.15	1430	-21.05	20230417	1025	10.15	20230103	1670	-32.40	20220901	1025	10.15	20230103	3.12	N	006340	500	359 억	1175876	N	N	37	N	N
75	20230818	150212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1138	-33	5	-2.82	1280741019	1126029	20.40	1167	1169	1115	1522	820	1171	1137.39	1.63	55881	1437	1304	1237	1104	1037	1270	1070	360	351	500	840	1	1	71964534	819	63.22	0.93	12	1.56	18.00	1228.00	1670	20220901	-31.86	1025	20230103	11.02	1430	-20.42	20230417	1025	11.02	20230103	1670	-31.86	20220901	1025	11.02	20230103	3.12	N	006340	500	359 억	1175876	N	N	89	N	N
76	20230818	140212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1136	-35	5	-2.99	1198079172	1053449	19.09	1167	1169	1115	1522	820	1171	1137.29	1.63	51767	1437	1304	1237	1104	1037	1270	1070	360	351	500	840	1	1	71964534	818	63.11	0.93	12	1.46	18.00	1228.00	1670	20220901	-31.98	1025	20230103	10.83	1430	-20.56	20230417	1025	10.83	20230103	1670	-31.98	20220901	1025	10.83	20230103	3.12	N	006340	500	359 억	1175876	N	N	89	N	N
77	20230818	130210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1137	-34	5	-2.90	1127767354	991514	17.97	1167	1169	1115	1522	820	1171	1137.42	1.63	67481	1437	1304	1237	1104	1037	1270	1070	360	351	500	840	1	1	71964534	818	63.17	0.93	12	1.38	18.00	1228.00	1670	20220901	-31.92	1025	20230103	10.93	1430	-20.49	20230417	1025	10.93	20230103	1670	-31.92	20220901	1025	10.93	20230103	3.12	N	006340	500	359 억	1175876	N	N	89	N	N
78	20230818	120218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1124	-47	5	-4.01	1028318297	903294	16.37	1167	1169	1115	1522	820	1171	1138.41	1.63	75157	1437	1304	1237	1104	1037	1270	1070	360	351	500	840	1	1	71964534	809	62.44	0.92	12	1.26	18.00	1228.00	1670	20220901	-32.69	1025	20230103	9.66	1430	-21.40	20230417	1025	9.66	20230103	1670	-32.69	20220901	1025	9.66	20230103	3.12	N	006340	500	359 억	1175876	N	N	89	N	N
79	20230818	110210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1121	-50	5	-4.27	912489457	800213	14.50	1167	1169	1115	1522	820	1171	1140.30	1.63	86893	1437	1304	1237	1104	1037	1270	1070	360	351	500	840	1	1	71964534	807	62.28	0.91	12	1.11	18.00	1228.00	1670	20220901	-32.87	1025	20230103	9.37	1430	-21.61	20230417	1025	9.37	20230103	1670	-32.87	20220901	1025	9.37	20230103	3.12	N	006340	500	359 억	1175876	N	N	89	N	N
80	20230818	100212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1141	-30	5	-2.56	523912506	455158	8.25	1167	1169	1140	1522	820	1171	1151.05	1.63	6574	1437	1304	1237	1104	1037	1270	1070	360	351	500	840	1	1	71964534	821	63.39	0.93	12	0.63	18.00	1228.00	1670	20220901	-31.68	1025	20230103	11.32	1430	-20.21	20230417	1025	11.32	20230103	1670	-31.68	20220901	1025	11.32	20230103	3.12	N	006340	500	359 억	1175876	N	N	89	N	N
81	20230818	090212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1153	-18	5	-1.54	74253847	64115	1.16	1167	1167	1150	1522	820	1171	1158.11	1.63	4420	1437	1304	1237	1104	1037	1270	1070	360	351	500	840	1	1	71964534	830	64.06	0.94	12	0.09	18.00	1228.00	1670	20220901	-30.96	1025	20230103	12.49	1430	-19.37	20230417	1025	12.49	20230103	1670	-30.96	20220901	1025	12.49	20230103	3.12	N	006340	500	359 억	1175876	N	N	89	N	N
82	20230817	160213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1171	-101	5	-7.94	6913465106	5508739	117.30	1370	1370	1170	1653	891	1272	1255.04	3.15	-1122027	1350	1310	1235	1195	1120	1331	1216	360	381	500	910	1	1	71964534	843	65.06	0.95	12	7.65	18.00	1228.00	1670	20220901	-29.88	1025	20230103	14.24	1430	-18.11	20230417	1025	14.24	20230103	1670	-29.88	20220901	1025	14.24	20230103	3.04	N	006340	500	359 억	2265853	N	N	89	N	N
83	20230817	150213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1176	-96	5	-7.55	6722176393	5345512	113.83	1370	1370	1170	1653	891	1272	1257.54	3.15	-1112939	1350	1310	1235	1195	1120	1331	1216	360	381	500	910	1	1	71964534	846	65.33	0.96	12	7.43	18.00	1228.00	1670	20220901	-29.58	1025	20230103	14.73	1430	-17.76	20230417	1025	14.73	20230103	1670	-29.58	20220901	1025	14.73	20230103	3.04	N	006340	500	359 억	2265853	N	N	6	N	N
84	20230817	140211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1182	-90	5	-7.08	6488078787	5146729	109.60	1370	1370	1170	1653	891	1272	1260.62	3.15	-1090052	1350	1310	1235	1195	1120	1331	1216	360	381	500	910	1	1	71964534	851	65.67	0.96	12	7.15	18.00	1228.00	1670	20220901	-29.22	1025	20230103	15.32	1430	-17.34	20230417	1025	15.32	20230103	1670	-29.22	20220901	1025	15.32	20230103	3.04	N	006340	500	359 억	2265853	N	N	6	N	N
85	20230817	130211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1184	-88	5	-6.92	6387035648	5061345	107.78	1370	1370	1170	1653	891	1272	1261.92	3.15	-1071961	1350	1310	1235	1195	1120	1331	1216	360	381	500	910	1	1	71964534	852	65.78	0.96	12	7.03	18.00	1228.00	1670	20220901	-29.10	1025	20230103	15.51	1430	-17.20	20230417	1025	15.51	20230103	1670	-29.10	20220901	1025	15.51	20230103	3.04	N	006340	500	359 억	2265853	N	N	6	N	N
86	20230817	120212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1195	-77	5	-6.05	6188895300	4893967	104.21	1370	1370	1170	1653	891	1272	1264.60	3.15	-1057819	1350	1310	1235	1195	1120	1331	1216	360	381	500	910	1	1	71964534	860	66.39	0.97	12	6.80	18.00	1228.00	1670	20220901	-28.44	1025	20230103	16.59	1430	-16.43	20230417	1025	16.59	20230103	1670	-28.44	20220901	1025	16.59	20230103	3.04	N	006340	500	359 억	2265853	N	N	6	N	N
87	20230817	110211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1176	-96	5	-7.55	5939667477	4683223	99.73	1370	1370	1170	1653	891	1272	1268.29	3.15	-981278	1350	1310	1235	1195	1120	1331	1216	360	381	500	910	1	1	71964534	846	65.33	0.96	12	6.51	18.00	1228.00	1670	20220901	-29.58	1025	20230103	14.73	1430	-17.76	20230417	1025	14.73	20230103	1670	-29.58	20220901	1025	14.73	20230103	3.04	N	006340	500	359 억	2265853	N	N	6	N	N
88	20230817	100212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1179	-93	5	-7.31	5431496150	4251518	90.53	1370	1370	1171	1653	891	1272	1277.54	3.15	-929500	1350	1310	1235	1195	1120	1331	1216	360	381	500	910	1	1	71964534	848	65.50	0.96	12	5.91	18.00	1228.00	1670	20220901	-29.40	1025	20230103	15.02	1430	-17.55	20230417	1025	15.02	20230103	1670	-29.40	20220901	1025	15.02	20230103	3.04	N	006340	500	359 억	2265853	N	N	6	N	N
89	20230817	090211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1328	56	2	4.40	1734081672	1282523	27.31	1370	1370	1310	1653	891	1272	1352.09	3.15	-411893	1350	1310	1235	1195	1120	1331	1216	360	381	500	910	1	1	71964534	956	73.78	1.08	12	1.78	18.00	1228.00	1670	20220901	-20.48	1025	20230103	29.56	1430	-7.13	20230417	1025	29.56	20230103	1670	-20.48	20220901	1025	29.56	20230103	3.04	N	006340	500	359 억	2265853	N	N	6	N	N
90	20230816	160212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1272	93	2	7.89	4993376575	4019590	529.13	1167	1275	1160	1532	826	1179	1242.25	2.81	290524	1236	1207	1180	1151	1124	1222	1166	360	353	500	840	1	1	71964534	915	70.67	1.04	12	5.59	18.00	1228.00	1670	20220901	-23.83	1025	20230103	24.10	1430	-11.05	20230417	1025	24.10	20230103	1670	-23.83	20220901	1025	24.10	20230103	3.06	N	006340	500	359 억	2023320	N	N	6	N	N
91	20230816	150211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1252	73	2	6.19	4579748484	3693295	486.17	1167	1275	1160	1532	826	1179	1240.02	2.81	338162	1236	1207	1180	1151	1124	1222	1166	360	353	500	840	1	1	71964534	901	69.56	1.02	12	5.13	18.00	1228.00	1670	20220901	-25.03	1025	20230103	22.15	1430	-12.45	20230417	1025	22.15	20230103	1670	-25.03	20220901	1025	22.15	20230103	3.06	N	006340	500	359 억	2023320	N	N	11	N	N
92	20230816	140211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1243	64	2	5.43	4255357893	3433660	452.00	1167	1275	1160	1532	826	1179	1239.31	2.81	334534	1236	1207	1180	1151	1124	1222	1166	360	353	500	840	1	1	71964534	895	69.06	1.01	12	4.77	18.00	1228.00	1670	20220901	-25.57	1025	20230103	21.27	1430	-13.08	20230417	1025	21.27	20230103	1670	-25.57	20220901	1025	21.27	20230103	3.06	N	006340	500	359 억	2023320	N	N	11	N	N
93	20230816	130213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1251	72	2	6.11	4006557546	3233809	425.69	1167	1275	1160	1532	826	1179	1238.96	2.81	321430	1236	1207	1180	1151	1124	1222	1166	360	353	500	840	1	1	71964534	900	69.50	1.02	12	4.49	18.00	1228.00	1670	20220901	-25.09	1025	20230103	22.05	1430	-12.52	20230417	1025	22.05	20230103	1670	-25.09	20220901	1025	22.05	20230103	3.06	N	006340	500	359 억	2023320	N	N	11	N	N
94	20230816	120213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1239	60	2	5.09	3431879268	2775568	365.37	1167	1275	1160	1532	826	1179	1236.46	2.81	204398	1236	1207	1180	1151	1124	1222	1166	360	353	500	840	1	1	71964534	892	68.83	1.01	12	3.86	18.00	1228.00	1670	20220901	-25.81	1025	20230103	20.88	1430	-13.36	20230417	1025	20.88	20230103	1670	-25.81	20220901	1025	20.88	20230103	3.06	N	006340	500	359 억	2023320	N	N	11	N	N
95	20230816	110212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1231	52	2	4.41	1566782495	1289542	169.75	1167	1245	1160	1532	826	1179	1214.99	2.81	10834	1236	1207	1180	1151	1124	1222	1166	360	353	500	840	1	1	71964534	886	68.39	1.00	12	1.79	18.00	1228.00	1670	20220901	-26.29	1025	20230103	20.10	1430	-13.92	20230417	1025	20.10	20230103	1670	-26.29	20220901	1025	20.10	20230103	3.06	N	006340	500	359 억	2023320	N	N	11	N	N
96	20230816	100209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1221	42	2	3.56	831831637	691995	91.09	1167	1227	1160	1532	826	1179	1202.08	2.81	-23669	1236	1207	1180	1151	1124	1222	1166	360	353	500	840	1	1	71964534	879	67.83	0.99	12	0.96	18.00	1228.00	1670	20220901	-26.89	1025	20230103	19.12	1430	-14.62	20230417	1025	19.12	20230103	1670	-26.89	20220901	1025	19.12	20230103	3.06	N	006340	500	359 억	2023320	N	N	11	N	N
97	20230816	090211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1170	-9	5	-0.76	25064105	21472	2.83	1167	1172	1165	1532	826	1179	1167.29	2.81	-6608	1236	1207	1180	1151	1124	1222	1166	360	353	500	840	1	1	71964534	842	65.00	0.95	12	0.03	18.00	1228.00	1670	20220901	-29.94	1025	20230103	14.15	1430	-18.18	20230417	1025	14.15	20230103	1670	-29.94	20220901	1025	14.15	20230103	3.06	N	006340	500	359 억	2023320	N	N	11	N	N
98	20230814	160211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1179	16	2	1.38	891298843	751627	177.03	1173	1209	1153	1511	815	1163	1185.83	2.85	-37204	1206	1184	1162	1140	1118	1195	1151	360	348	500	830	1	1	71964534	848	65.50	0.96	12	1.04	18.00	1228.00	1670	20220901	-29.40	1025	20230103	15.02	1430	-17.55	20230417	1025	15.02	20230103	1670	-29.40	20220901	1025	15.02	20230103	2.94	N	006340	500	359 억	2054235	N	N	11	N	N
99	20230814	150210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1180	17	2	1.46	849062086	715757	168.58	1173	1209	1153	1511	815	1163	1186.24	2.85	-39618	1206	1184	1162	1140	1118	1195	1151	360	348	500	830	1	1	71964534	849	65.56	0.96	12	0.99	18.00	1228.00	1670	20220901	-29.34	1025	20230103	15.12	1430	-17.48	20230417	1025	15.12	20230103	1670	-29.34	20220901	1025	15.12	20230103	2.94	N	006340	500	359 억	2054235	N	N	19	N	N
100	20230814	140210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1173	10	2	0.86	811198492	683507	160.98	1173	1209	1153	1511	815	1163	1186.82	2.85	-38883	1206	1184	1162	1140	1118	1195	1151	360	348	500	830	1	1	71964534	844	65.17	0.96	12	0.95	18.00	1228.00	1670	20220901	-29.76	1025	20230103	14.44	1430	-17.97	20230417	1025	14.44	20230103	1670	-29.76	20220901	1025	14.44	20230103	2.94	N	006340	500	359 억	2054235	N	N	19	N	N
101	20230814	130209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1181	18	2	1.55	760986310	640778	150.92	1173	1209	1153	1511	815	1163	1187.60	2.85	-32613	1206	1184	1162	1140	1118	1195	1151	360	348	500	830	1	1	71964534	850	65.61	0.96	12	0.89	18.00	1228.00	1670	20220901	-29.28	1025	20230103	15.22	1430	-17.41	20230417	1025	15.22	20230103	1670	-29.28	20220901	1025	15.22	20230103	2.94	N	006340	500	359 억	2054235	N	N	19	N	N
102	20230814	120209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1184	21	2	1.81	736843246	620419	146.12	1173	1209	1153	1511	815	1163	1187.65	2.85	-30491	1206	1184	1162	1140	1118	1195	1151	360	348	500	830	1	1	71964534	852	65.78	0.96	12	0.86	18.00	1228.00	1670	20220901	-29.10	1025	20230103	15.51	1430	-17.20	20230417	1025	15.51	20230103	1670	-29.10	20220901	1025	15.51	20230103	2.94	N	006340	500	359 억	2054235	N	N	19	N	N
103	20230814	110209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1178	15	2	1.29	633180275	532802	125.49	1173	1209	1153	1511	815	1163	1188.40	2.85	-31855	1206	1184	1162	1140	1118	1195	1151	360	348	500	830	1	1	71964534	848	65.44	0.96	12	0.74	18.00	1228.00	1670	20220901	-29.46	1025	20230103	14.93	1430	-17.62	20230417	1025	14.93	20230103	1670	-29.46	20220901	1025	14.93	20230103	2.94	N	006340	500	359 억	2054235	N	N	19	N	N
104	20230814	100209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1180	17	2	1.46	537338425	451834	106.42	1173	1209	1153	1511	815	1163	1189.24	2.85	-28329	1206	1184	1162	1140	1118	1195	1151	360	348	500	830	1	1	71964534	849	65.56	0.96	12	0.63	18.00	1228.00	1670	20220901	-29.34	1025	20230103	15.12	1430	-17.48	20230417	1025	15.12	20230103	1670	-29.34	20220901	1025	15.12	20230103	2.94	N	006340	500	359 억	2054235	N	N	19	N	N
105	20230814	090210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1161	-2	5	-0.17	45988284	39360	9.27	1173	1176	1161	1511	815	1163	1168.40	2.85	-25458	1206	1184	1162	1140	1118	1195	1151	360	348	500	830	1	1	71964534	836	64.50	0.95	12	0.05	18.00	1228.00	1670	20220901	-30.48	1025	20230103	13.27	1430	-18.81	20230417	1025	13.27	20230103	1670	-30.48	20220901	1025	13.27	20230103	2.94	N	006340	500	359 억	2054235	N	N	19	N	N
106	20230811	160207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1163	11	2	0.95	491306447	422081	107.55	1154	1184	1140	1497	807	1152	1164.01	2.79	47206	1184	1168	1154	1138	1124	1161	1131	360	345	500	820	1	1	71964534	837	64.61	0.95	12	0.59	18.00	1228.00	1670	20220901	-30.36	1025	20230103	13.46	1430	-18.67	20230417	1025	13.46	20230103	1670	-30.36	20220901	1025	13.46	20230103	3.02	N	006340	500	359 억	2006499	N	N	19	N	N
107	20230811	150207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1161	9	2	0.78	463594030	398197	101.46	1154	1184	1140	1497	807	1152	1164.23	2.79	45389	1184	1168	1154	1138	1124	1161	1131	360	345	500	820	1	1	71964534	836	64.50	0.95	12	0.55	18.00	1228.00	1670	20220901	-30.48	1025	20230103	13.27	1430	-18.81	20230417	1025	13.27	20230103	1670	-30.48	20220901	1025	13.27	20230103	3.02	N	006340	500	359 억	2006499	N	N	25	N	N
108	20230811	140208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1160	8	2	0.69	422947132	363134	92.53	1154	1184	1140	1497	807	1152	1164.71	2.79	41311	1184	1168	1154	1138	1124	1161	1131	360	345	500	820	1	1	71964534	835	64.44	0.94	12	0.50	18.00	1228.00	1670	20220901	-30.54	1025	20230103	13.17	1430	-18.88	20230417	1025	13.17	20230103	1670	-30.54	20220901	1025	13.17	20230103	3.02	N	006340	500	359 억	2006499	N	N	25	N	N
109	20230811	130208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1160	8	2	0.69	402548311	345521	88.04	1154	1184	1140	1497	807	1152	1165.05	2.79	41399	1184	1168	1154	1138	1124	1161	1131	360	345	500	820	1	1	71964534	835	64.44	0.94	12	0.48	18.00	1228.00	1670	20220901	-30.54	1025	20230103	13.17	1430	-18.88	20230417	1025	13.17	20230103	1670	-30.54	20220901	1025	13.17	20230103	3.02	N	006340	500	359 억	2006499	N	N	25	N	N
110	20230811	120208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1163	11	2	0.95	377305064	323786	82.50	1154	1184	1140	1497	807	1152	1165.29	2.79	40295	1184	1168	1154	1138	1124	1161	1131	360	345	500	820	1	1	71964534	837	64.61	0.95	12	0.45	18.00	1228.00	1670	20220901	-30.36	1025	20230103	13.46	1430	-18.67	20230417	1025	13.46	20230103	1670	-30.36	20220901	1025	13.46	20230103	3.02	N	006340	500	359 억	2006499	N	N	25	N	N
111	20230811	110206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1168	16	2	1.39	336031191	288248	73.45	1154	1184	1140	1497	807	1152	1165.77	2.79	30852	1184	1168	1154	1138	1124	1161	1131	360	345	500	820	1	1	71964534	841	64.89	0.95	12	0.40	18.00	1228.00	1670	20220901	-30.06	1025	20230103	13.95	1430	-18.32	20230417	1025	13.95	20230103	1670	-30.06	20220901	1025	13.95	20230103	3.02	N	006340	500	359 억	2006499	N	N	25	N	N
112	20230811	100207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1166	14	2	1.22	128660763	111533	28.42	1154	1166	1140	1497	807	1152	1153.57	2.79	63075	1184	1168	1154	1138	1124	1161	1131	360	345	500	820	1	1	71964534	839	64.78	0.95	12	0.15	18.00	1228.00	1670	20220901	-30.18	1025	20230103	13.76	1430	-18.46	20230417	1025	13.76	20230103	1670	-30.18	20220901	1025	13.76	20230103	3.02	N	006340	500	359 억	2006499	N	N	25	N	N
113	20230811	090208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1141	-11	5	-0.95	5317262	4634	1.18	1154	1154	1141	1497	807	1152	1147.45	2.79	-2450	1184	1168	1154	1138	1124	1161	1131	360	345	500	820	1	1	71964534	821	63.39	0.93	12	0.01	18.00	1228.00	1670	20220901	-31.68	1025	20230103	11.32	1430	-20.21	20230417	1025	11.32	20230103	1670	-31.68	20220901	1025	11.32	20230103	3.02	N	006340	500	359 억	2006499	N	N	25	N	N
114	20230810	160207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1152	-4	5	-0.35	449671781	390591	71.86	1170	1170	1140	1502	810	1156	1151.26	2.81	8156	1192	1173	1142	1123	1092	1183	1133	360	346	500	830	1	1	71964534	829	64.00	0.94	12	0.54	18.00	1228.00	1670	20220901	-31.02	1025	20230103	12.39	1430	-19.44	20230417	1025	12.39	20230103	1670	-31.02	20220901	1025	12.39	20230103	3.00	N	006340	500	359 억	2021523	N	N	25	N	N
115	20230810	150206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1154	-2	5	-0.17	418226039	363230	66.82	1170	1170	1140	1502	810	1156	1151.41	2.81	7877	1192	1173	1142	1123	1092	1183	1133	360	346	500	830	1	1	71964534	830	64.11	0.94	12	0.50	18.00	1228.00	1670	20220901	-30.90	1025	20230103	12.59	1430	-19.30	20230417	1025	12.59	20230103	1670	-30.90	20220901	1025	12.59	20230103	3.00	N	006340	500	359 억	2021523	N	N	10	N	N
116	20230810	140206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1147	-9	5	-0.78	358018734	310786	57.18	1170	1170	1140	1502	810	1156	1151.98	2.81	1392	1192	1173	1142	1123	1092	1183	1133	360	346	500	830	1	1	71964534	825	63.72	0.93	12	0.43	18.00	1228.00	1670	20220901	-31.32	1025	20230103	11.90	1430	-19.79	20230417	1025	11.90	20230103	1670	-31.32	20220901	1025	11.90	20230103	3.00	N	006340	500	359 억	2021523	N	N	10	N	N
117	20230810	130205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1152	-4	5	-0.35	317283358	275265	50.64	1170	1170	1140	1502	810	1156	1152.65	2.81	761	1192	1173	1142	1123	1092	1183	1133	360	346	500	830	1	1	71964534	829	64.00	0.94	12	0.38	18.00	1228.00	1670	20220901	-31.02	1025	20230103	12.39	1430	-19.44	20230417	1025	12.39	20230103	1670	-31.02	20220901	1025	12.39	20230103	3.00	N	006340	500	359 억	2021523	N	N	10	N	N
118	20230810	120206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1149	-7	5	-0.61	255985900	221760	40.80	1170	1170	1140	1502	810	1156	1154.34	2.81	-5915	1192	1173	1142	1123	1092	1183	1133	360	346	500	830	1	1	71964534	827	63.83	0.94	12	0.31	18.00	1228.00	1670	20220901	-31.20	1025	20230103	12.10	1430	-19.65	20230417	1025	12.10	20230103	1670	-31.20	20220901	1025	12.10	20230103	3.00	N	006340	500	359 억	2021523	N	N	10	N	N
119	20230810	110207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1150	-6	5	-0.52	195877455	169315	31.15	1170	1170	1147	1502	810	1156	1156.88	2.81	-21703	1192	1173	1142	1123	1092	1183	1133	360	346	500	830	1	1	71964534	828	63.89	0.94	12	0.24	18.00	1228.00	1670	20220901	-31.14	1025	20230103	12.20	1430	-19.58	20230417	1025	12.20	20230103	1670	-31.14	20220901	1025	12.20	20230103	3.00	N	006340	500	359 억	2021523	N	N	10	N	N
120	20230810	100207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1159	3	2	0.26	146235352	126213	23.22	1170	1170	1147	1502	810	1156	1158.64	2.81	-20369	1192	1173	1142	1123	1092	1183	1133	360	346	500	830	1	1	71964534	834	64.39	0.94	12	0.18	18.00	1228.00	1670	20220901	-30.60	1025	20230103	13.07	1430	-18.95	20230417	1025	13.07	20230103	1670	-30.60	20220901	1025	13.07	20230103	3.00	N	006340	500	359 억	2021523	N	N	10	N	N
121	20230810	090206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1169	13	2	1.12	13973894	11949	2.20	1170	1170	1160	1502	810	1156	1169.46	2.81	-445	1192	1173	1142	1123	1092	1183	1133	360	346	500	830	1	1	71964534	841	64.94	0.95	12	0.02	18.00	1228.00	1670	20220901	-30.00	1025	20230103	14.05	1430	-18.25	20230417	1025	14.05	20230103	1670	-30.00	20220901	1025	14.05	20230103	3.00	N	006340	500	359 억	2021523	N	N	10	N	N
122	20230809	160207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1156	36	2	3.21	619972828	542914	84.59	1121	1161	1111	1456	784	1120	1141.93	2.68	77999	1205	1162	1136	1093	1067	1149	1080	360	336	500	800	1	1	71964534	832	64.22	0.94	12	0.75	18.00	1228.00	1670	20220901	-30.78	1025	20230103	12.78	1430	-19.16	20230417	1025	12.78	20230103	1670	-30.78	20220901	1025	12.78	20230103	3.07	N	006340	500	359 억	1931349	N	N	10	N	N
123	20230809	150205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1158	38	2	3.39	581704055	509818	79.43	1121	1161	1111	1456	784	1120	1141.00	2.68	75174	1205	1162	1136	1093	1067	1149	1080	360	336	500	800	1	1	71964534	833	64.33	0.94	12	0.71	18.00	1228.00	1670	20220901	-30.66	1025	20230103	12.98	1430	-19.02	20230417	1025	12.98	20230103	1670	-30.66	20220901	1025	12.98	20230103	3.07	N	006340	500	359 억	1931349	N	N	32	N	N
124	20230809	140205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1148	28	2	2.50	497168202	436742	68.05	1121	1161	1111	1456	784	1120	1138.36	2.68	70139	1205	1162	1136	1093	1067	1149	1080	360	336	500	800	1	1	71964534	826	63.78	0.93	12	0.61	18.00	1228.00	1670	20220901	-31.26	1025	20230103	12.00	1430	-19.72	20230417	1025	12.00	20230103	1670	-31.26	20220901	1025	12.00	20230103	3.07	N	006340	500	359 억	1931349	N	N	32	N	N
125	20230809	130208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1155	35	2	3.12	464190390	408115	63.59	1121	1161	1111	1456	784	1120	1137.40	2.68	64102	1205	1162	1136	1093	1067	1149	1080	360	336	500	800	1	1	71964534	831	64.17	0.94	12	0.57	18.00	1228.00	1670	20220901	-30.84	1025	20230103	12.68	1430	-19.23	20230417	1025	12.68	20230103	1670	-30.84	20220901	1025	12.68	20230103	3.07	N	006340	500	359 억	1931349	N	N	32	N	N
126	20230809	120207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1154	34	2	3.04	424403714	373532	58.20	1121	1161	1111	1456	784	1120	1136.19	2.68	49330	1205	1162	1136	1093	1067	1149	1080	360	336	500	800	1	1	71964534	830	64.11	0.94	12	0.52	18.00	1228.00	1670	20220901	-30.90	1025	20230103	12.59	1430	-19.30	20230417	1025	12.59	20230103	1670	-30.90	20220901	1025	12.59	20230103	3.07	N	006340	500	359 억	1931349	N	N	32	N	N
127	20230809	110207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1156	36	2	3.21	368865775	325422	50.70	1121	1161	1111	1456	784	1120	1133.50	2.68	44482	1205	1162	1136	1093	1067	1149	1080	360	336	500	800	1	1	71964534	832	64.22	0.94	12	0.45	18.00	1228.00	1670	20220901	-30.78	1025	20230103	12.78	1430	-19.16	20230417	1025	12.78	20230103	1670	-30.78	20220901	1025	12.78	20230103	3.07	N	006340	500	359 억	1931349	N	N	32	N	N
128	20230809	100204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1130	10	2	0.89	223869678	198696	30.96	1121	1144	1111	1456	784	1120	1126.69	2.68	46287	1205	1162	1136	1093	1067	1149	1080	360	336	500	800	1	1	71964534	813	62.78	0.92	12	0.28	18.00	1228.00	1670	20220901	-32.34	1025	20230103	10.24	1430	-20.98	20230417	1025	10.24	20230103	1670	-32.34	20220901	1025	10.24	20230103	3.07	N	006340	500	359 억	1931349	N	N	32	N	N
129	20230809	090205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1114	-6	5	-0.54	19073319	17032	2.65	1121	1121	1114	1456	784	1120	1119.85	2.68	-7864	1205	1162	1136	1093	1067	1149	1080	360	336	500	800	1	1	71964534	802	61.89	0.91	12	0.02	18.00	1228.00	1670	20220901	-33.29	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1670	-33.29	20220901	1025	8.68	20230103	3.07	N	006340	500	359 억	1931349	N	N	32	N	N
130	20230808	160207	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1120	-28	5	-2.44	731693934	636875	65.29	1157	1179	1110	1492	804	1148	1148.89	2.89	-147675	1209	1178	1143	1112	1077	1194	1128	360	344	500	820	1	1	71964534	806	62.22	0.91	12	0.88	18.00	1228.00	1670	20220901	-32.93	1025	20230103	9.27	1430	-21.68	20230417	1025	9.27	20230103	1670	-32.93	20220901	1025	9.27	20230103	3.14	N	006340	500	359 억	2079462	N	N	32	N	N
131	20230808	150206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1115	-33	5	-2.87	707995861	615679	63.12	1157	1179	1110	1492	804	1148	1149.94	2.89	-150142	1209	1178	1143	1112	1077	1194	1128	360	344	500	820	1	1	71964534	802	61.94	0.91	12	0.86	18.00	1228.00	1670	20220901	-33.23	1025	20230103	8.78	1430	-22.03	20230417	1025	8.78	20230103	1670	-33.23	20220901	1025	8.78	20230103	3.14	N	006340	500	359 억	2079462	N	N	12	N	N
132	20230808	140204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	-8	5	-0.70	563386620	486872	49.91	1157	1179	1133	1492	804	1148	1157.16	2.89	-120326	1209	1178	1143	1112	1077	1194	1128	360	344	500	820	1	1	71964534	820	63.33	0.93	12	0.68	18.00	1228.00	1670	20220901	-31.74	1025	20230103	11.22	1430	-20.28	20230417	1025	11.22	20230103	1670	-31.74	20220901	1025	11.22	20230103	3.14	N	006340	500	359 억	2079462	N	N	12	N	N
133	20230808	130204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1136	-12	5	-1.05	543586578	469433	48.12	1157	1179	1133	1492	804	1148	1157.96	2.89	-116469	1209	1178	1143	1112	1077	1194	1128	360	344	500	820	1	1	71964534	818	63.11	0.93	12	0.65	18.00	1228.00	1670	20220901	-31.98	1025	20230103	10.83	1430	-20.56	20230417	1025	10.83	20230103	1670	-31.98	20220901	1025	10.83	20230103	3.14	N	006340	500	359 억	2079462	N	N	12	N	N
134	20230808	120204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	-8	5	-0.70	521114406	449647	46.10	1157	1179	1136	1492	804	1148	1158.94	2.89	-117060	1209	1178	1143	1112	1077	1194	1128	360	344	500	820	1	1	71964534	820	63.33	0.93	12	0.62	18.00	1228.00	1670	20220901	-31.74	1025	20230103	11.22	1430	-20.28	20230417	1025	11.22	20230103	1670	-31.74	20220901	1025	11.22	20230103	3.14	N	006340	500	359 억	2079462	N	N	12	N	N
135	20230808	110205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1142	-6	5	-0.52	452833368	389779	39.96	1157	1179	1139	1492	804	1148	1161.77	2.89	-83543	1209	1178	1143	1112	1077	1194	1128	360	344	500	820	1	1	71964534	822	63.44	0.93	12	0.54	18.00	1228.00	1670	20220901	-31.62	1025	20230103	11.41	1430	-20.14	20230417	1025	11.41	20230103	1670	-31.62	20220901	1025	11.41	20230103	3.14	N	006340	500	359 억	2079462	N	N	12	N	N
136	20230808	100205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1166	18	2	1.57	272777232	233551	23.94	1157	1179	1148	1492	804	1148	1167.96	2.89	-28928	1209	1178	1143	1112	1077	1194	1128	360	344	500	820	1	1	71964534	839	64.78	0.95	12	0.32	18.00	1228.00	1670	20220901	-30.18	1025	20230103	13.76	1430	-18.46	20230417	1025	13.76	20230103	1670	-30.18	20220901	1025	13.76	20230103	3.14	N	006340	500	359 억	2079462	N	N	12	N	N
137	20230808	090205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1165	17	2	1.48	15018630	12968	1.33	1157	1166	1157	1492	804	1148	1158.13	2.89	-1143	1209	1178	1143	1112	1077	1194	1128	360	344	500	820	1	1	71964534	838	64.72	0.95	12	0.02	18.00	1228.00	1670	20220901	-30.24	1025	20230103	13.66	1430	-18.53	20230417	1025	13.66	20230103	1670	-30.24	20220901	1025	13.66	20230103	3.14	N	006340	500	359 억	2079462	N	N	12	N	N
138	20230807	160204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1148	9	2	0.79	1102568976	966802	84.37	1128	1174	1108	1480	798	1139	1140.42	2.72	97043	1185	1161	1145	1121	1105	1154	1114	360	341	500	820	1	1	71964534	826	63.78	0.93	12	1.34	18.00	1228.00	1670	20220901	-31.26	1025	20230103	12.00	1430	-19.72	20230417	1025	12.00	20230103	1670	-31.26	20220901	1025	12.00	20230103	3.03	N	006340	500	359 억	1953875	N	N	12	N	N
139	20230807	150202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1142	3	2	0.26	1051958287	922680	80.51	1128	1174	1108	1480	798	1139	1140.11	2.72	93544	1185	1161	1145	1121	1105	1154	1114	360	341	500	820	1	1	71964534	822	63.44	0.93	12	1.28	18.00	1228.00	1670	20220901	-31.62	1025	20230103	11.41	1430	-20.14	20230417	1025	11.41	20230103	1670	-31.62	20220901	1025	11.41	20230103	3.03	N	006340	500	359 억	1953875	N	N	9	N	N
140	20230807	140205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1150	11	2	0.97	993376336	871654	76.06	1128	1174	1108	1480	798	1139	1139.65	2.72	93096	1185	1161	1145	1121	1105	1154	1114	360	341	500	820	1	1	71964534	828	63.89	0.94	12	1.21	18.00	1228.00	1670	20220901	-31.14	1025	20230103	12.20	1430	-19.58	20230417	1025	12.20	20230103	1670	-31.14	20220901	1025	12.20	20230103	3.03	N	006340	500	359 억	1953875	N	N	9	N	N
141	20230807	130203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1156	17	2	1.49	744144108	654405	57.10	1128	1174	1108	1480	798	1139	1137.13	2.72	-51448	1185	1161	1145	1121	1105	1154	1114	360	341	500	820	1	1	71964534	832	64.22	0.94	12	0.91	18.00	1228.00	1670	20220901	-30.78	1025	20230103	12.78	1430	-19.16	20230417	1025	12.78	20230103	1670	-30.78	20220901	1025	12.78	20230103	3.03	N	006340	500	359 억	1953875	N	N	9	N	N
142	20230807	120203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1159	20	2	1.76	679779140	598584	52.23	1128	1174	1108	1480	798	1139	1135.65	2.72	-60720	1185	1161	1145	1121	1105	1154	1114	360	341	500	820	1	1	71964534	834	64.39	0.94	12	0.83	18.00	1228.00	1670	20220901	-30.60	1025	20230103	13.07	1430	-18.95	20230417	1025	13.07	20230103	1670	-30.60	20220901	1025	13.07	20230103	3.03	N	006340	500	359 억	1953875	N	N	9	N	N
143	20230807	110202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1155	16	2	1.40	557946439	493455	43.06	1128	1155	1108	1480	798	1139	1130.69	2.72	-46591	1185	1161	1145	1121	1105	1154	1114	360	341	500	820	1	1	71964534	831	64.17	0.94	12	0.69	18.00	1228.00	1670	20220901	-30.84	1025	20230103	12.68	1430	-19.23	20230417	1025	12.68	20230103	1670	-30.84	20220901	1025	12.68	20230103	3.03	N	006340	500	359 억	1953875	N	N	9	N	N
144	20230807	100204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1119	-20	5	-1.76	420187336	372140	32.47	1128	1148	1108	1480	798	1139	1129.11	2.72	-65485	1185	1161	1145	1121	1105	1154	1114	360	341	500	820	1	1	71964534	805	62.17	0.91	12	0.52	18.00	1228.00	1670	20220901	-32.99	1025	20230103	9.17	1430	-21.75	20230417	1025	9.17	20230103	1670	-32.99	20220901	1025	9.17	20230103	3.03	N	006340	500	359 억	1953875	N	N	9	N	N
145	20230807	090203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1130	-9	5	-0.79	94860821	84073	7.34	1128	1138	1128	1480	798	1139	1128.31	2.72	7780	1185	1161	1145	1121	1105	1154	1114	360	341	500	820	1	1	71964534	813	62.78	0.92	12	0.12	18.00	1228.00	1670	20220901	-32.34	1025	20230103	10.24	1430	-20.98	20230417	1025	10.24	20230103	1670	-32.34	20220901	1025	10.24	20230103	3.03	N	006340	500	359 억	1953875	N	N	9	N	N
146	20230804	160203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1139	-43	5	-3.64	1305989673	1141083	43.28	1164	1169	1129	1536	828	1182	1144.52	2.60	64395	1313	1247	1209	1143	1105	1228	1124	360	354	500	850	1	1	71964534	820	63.28	0.93	12	1.59	18.00	1228.00	1670	20220901	-31.80	1025	20230103	11.12	1430	-20.35	20230417	1025	11.12	20230103	1670	-31.80	20220901	1025	11.12	20230103	3.01	N	006340	500	359 억	1870591	N	N	9	N	N
147	20230804	150203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1145	-37	5	-3.13	1239963916	1083173	41.08	1164	1169	1129	1536	828	1182	1144.75	2.60	59827	1313	1247	1209	1143	1105	1228	1124	360	354	500	850	1	1	71964534	824	63.61	0.93	12	1.51	18.00	1228.00	1670	20220901	-31.44	1025	20230103	11.71	1430	-19.93	20230417	1025	11.71	20230103	1670	-31.44	20220901	1025	11.71	20230103	3.01	N	006340	500	359 억	1870591	N	N	14	N	N
148	20230804	140204	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1141	-41	5	-3.47	1159736929	1012892	38.42	1164	1169	1129	1536	828	1182	1144.97	2.60	47086	1313	1247	1209	1143	1105	1228	1124	360	354	500	850	1	1	71964534	821	63.39	0.93	12	1.41	18.00	1228.00	1670	20220901	-31.68	1025	20230103	11.32	1430	-20.21	20230417	1025	11.32	20230103	1670	-31.68	20220901	1025	11.32	20230103	3.01	N	006340	500	359 억	1870591	N	N	14	N	N
149	20230804	130203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1140	-42	5	-3.55	936200112	815268	30.92	1164	1169	1130	1536	828	1182	1148.33	2.60	-25671	1313	1247	1209	1143	1105	1228	1124	360	354	500	850	1	1	71964534	820	63.33	0.93	12	1.13	18.00	1228.00	1670	20220901	-31.74	1025	20230103	11.22	1430	-20.28	20230417	1025	11.22	20230103	1670	-31.74	20220901	1025	11.22	20230103	3.01	N	006340	500	359 억	1870591	N	N	14	N	N
150	20230804	120203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1137	-45	5	-3.81	834489663	725581	27.52	1164	1169	1131	1536	828	1182	1150.09	2.60	-45216	1313	1247	1209	1143	1105	1228	1124	360	354	500	850	1	1	71964534	818	63.17	0.93	12	1.01	18.00	1228.00	1670	20220901	-31.92	1025	20230103	10.93	1430	-20.49	20230417	1025	10.93	20230103	1670	-31.92	20220901	1025	10.93	20230103	3.01	N	006340	500	359 억	1870591	N	N	14	N	N
151	20230804	110203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1150	-32	5	-2.71	642871114	557194	21.13	1164	1169	1141	1536	828	1182	1153.76	2.60	-31387	1313	1247	1209	1143	1105	1228	1124	360	354	500	850	1	1	71964534	828	63.89	0.94	12	0.77	18.00	1228.00	1670	20220901	-31.14	1025	20230103	12.20	1430	-19.58	20230417	1025	12.20	20230103	1670	-31.14	20220901	1025	12.20	20230103	3.01	N	006340	500	359 억	1870591	N	N	14	N	N
152	20230804	100201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1154	-28	5	-2.37	445486938	385366	14.62	1164	1169	1143	1536	828	1182	1156.00	2.60	6519	1313	1247	1209	1143	1105	1228	1124	360	354	500	850	1	1	71964534	830	64.11	0.94	12	0.54	18.00	1228.00	1670	20220901	-30.90	1025	20230103	12.59	1430	-19.30	20230417	1025	12.59	20230103	1670	-30.90	20220901	1025	12.59	20230103	3.01	N	006340	500	359 억	1870591	N	N	14	N	N
153	20230804	090202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1154	-28	5	-2.37	96602315	83013	3.15	1164	1169	1153	1536	828	1182	1163.68	2.60	-20403	1313	1247	1209	1143	1105	1228	1124	360	354	500	850	1	1	71964534	830	64.11	0.94	12	0.12	18.00	1228.00	1670	20220901	-30.90	1025	20230103	12.59	1430	-19.30	20230417	1025	12.59	20230103	1670	-30.90	20220901	1025	12.59	20230103	3.01	N	006340	500	359 억	1870591	N	N	14	N	N
154	20230803	160202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1182	-52	5	-4.21	3165506874	2602922	22.81	1229	1275	1171	1604	864	1234	1216.13	2.56	-16681	1404	1319	1214	1129	1024	1361	1171	360	370	500	880	1	1	71964534	851	65.67	0.96	12	3.62	18.00	1228.00	1670	20220901	-29.22	1025	20230103	15.32	1430	-17.34	20230417	1025	15.32	20230103	1670	-29.22	20220901	1025	15.32	20230103	2.98	N	006340	500	359 억	1843100	N	N	14	N	N
155	20230803	150203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1187	-47	5	-3.81	3079380908	2529999	22.17	1229	1275	1171	1604	864	1234	1217.13	2.56	-26462	1404	1319	1214	1129	1024	1361	1171	360	370	500	880	1	1	71964534	854	65.94	0.97	12	3.52	18.00	1228.00	1670	20220901	-28.92	1025	20230103	15.80	1430	-16.99	20230417	1025	15.80	20230103	1670	-28.92	20220901	1025	15.80	20230103	2.98	N	006340	500	359 억	1843100	N	N	19	N	N
156	20230803	140200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1181	-53	5	-4.29	3002529012	2464959	21.60	1229	1275	1171	1604	864	1234	1218.07	2.56	-41527	1404	1319	1214	1129	1024	1361	1171	360	370	500	880	1	1	71964534	850	65.61	0.96	12	3.43	18.00	1228.00	1670	20220901	-29.28	1025	20230103	15.22	1430	-17.41	20230417	1025	15.22	20230103	1670	-29.28	20220901	1025	15.22	20230103	2.98	N	006340	500	359 억	1843100	N	N	19	N	N
157	20230803	130203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1188	-46	5	-3.73	2834581613	2322347	20.35	1229	1275	1174	1604	864	1234	1220.55	2.56	-56578	1404	1319	1214	1129	1024	1361	1171	360	370	500	880	1	1	71964534	855	66.00	0.97	12	3.23	18.00	1228.00	1670	20220901	-28.86	1025	20230103	15.90	1430	-16.92	20230417	1025	15.90	20230103	1670	-28.86	20220901	1025	15.90	20230103	2.98	N	006340	500	359 억	1843100	N	N	19	N	N
158	20230803	120202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1189	-45	5	-3.65	2709713362	2217338	19.43	1229	1275	1174	1604	864	1234	1222.04	2.56	-74943	1404	1319	1214	1129	1024	1361	1171	360	370	500	880	1	1	71964534	856	66.06	0.97	12	3.08	18.00	1228.00	1670	20220901	-28.80	1025	20230103	16.00	1430	-16.85	20230417	1025	16.00	20230103	1670	-28.80	20220901	1025	16.00	20230103	2.98	N	006340	500	359 억	1843100	N	N	19	N	N
159	20230803	110201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1190	-44	5	-3.57	2581930668	2109865	18.49	1229	1275	1174	1604	864	1234	1223.73	2.56	-42383	1404	1319	1214	1129	1024	1361	1171	360	370	500	880	1	1	71964534	856	66.11	0.97	12	2.93	18.00	1228.00	1670	20220901	-28.74	1025	20230103	16.10	1430	-16.78	20230417	1025	16.10	20230103	1670	-28.74	20220901	1025	16.10	20230103	2.98	N	006340	500	359 억	1843100	N	N	19	N	N
160	20230803	100200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1220	-14	5	-1.13	1807657021	1463120	12.82	1229	1275	1188	1604	864	1234	1235.48	2.56	-218667	1404	1319	1214	1129	1024	1361	1171	360	370	500	880	1	1	71964534	878	67.78	0.99	12	2.03	18.00	1228.00	1670	20220901	-26.95	1025	20230103	19.02	1430	-14.69	20230417	1025	19.02	20230103	1670	-26.95	20220901	1025	19.02	20230103	2.98	N	006340	500	359 억	1843100	N	N	19	N	N
161	20230803	090202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1207	-27	5	-2.19	157423939	129496	1.13	1229	1229	1195	1604	864	1234	1215.27	2.56	-31452	1404	1319	1214	1129	1024	1361	1171	360	370	500	880	1	1	71964534	869	67.06	0.98	12	0.18	18.00	1228.00	1670	20220901	-27.72	1025	20230103	17.76	1430	-15.59	20230417	1025	17.76	20230103	1670	-27.72	20220901	1025	17.76	20230103	2.98	N	006340	500	359 억	1843100	N	N	19	N	N
162	20230802	160201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1234	122	2	10.97	14197413995	11344484	3800.45	1109	1299	1109	1445	779	1112	1251.50	2.07	387385	1129	1120	1111	1102	1093	1116	1098	360	333	500	800	1	1	71964534	888	68.56	1.00	12	15.76	18.00	1228.00	1670	20220901	-26.11	1025	20230103	20.39	1430	-13.71	20230417	1025	20.39	20230103	1670	-26.11	20220901	1025	20.39	20230103	2.93	N	006340	500	359 억	1489611	N	N	19	N	N
163	20230802	150202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1230	118	2	10.61	13876308330	11083877	3713.14	1109	1299	1109	1445	779	1112	1251.95	2.07	379988	1129	1120	1111	1102	1093	1116	1098	360	333	500	800	1	1	71964534	885	68.33	1.00	12	15.40	18.00	1228.00	1670	20220901	-26.35	1025	20230103	20.00	1430	-13.99	20230417	1025	20.00	20230103	1670	-26.35	20220901	1025	20.00	20230103	2.93	N	006340	500	359 억	1489611	N	N	18	N	N
164	20230802	140203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1239	127	2	11.42	13299238655	10618149	3557.12	1109	1299	1109	1445	779	1112	1252.51	2.07	354355	1129	1120	1111	1102	1093	1116	1098	360	333	500	800	1	1	71964534	892	68.83	1.01	12	14.75	18.00	1228.00	1670	20220901	-25.81	1025	20230103	20.88	1430	-13.36	20230417	1025	20.88	20230103	1670	-25.81	20220901	1025	20.88	20230103	2.93	N	006340	500	359 억	1489611	N	N	18	N	N
165	20230802	130201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1217	105	2	9.44	12330576017	9831130	3293.47	1109	1299	1109	1445	779	1112	1254.25	2.07	465549	1129	1120	1111	1102	1093	1116	1098	360	333	500	800	1	1	71964534	876	67.61	0.99	12	13.66	18.00	1228.00	1670	20220901	-27.13	1025	20230103	18.73	1430	-14.90	20230417	1025	18.73	20230103	1670	-27.13	20220901	1025	18.73	20230103	2.93	N	006340	500	359 억	1489611	N	N	18	N	N
166	20230802	120201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1245	133	2	11.96	11586400903	9226497	3090.91	1109	1299	1109	1445	779	1112	1255.79	2.07	330514	1129	1120	1111	1102	1093	1116	1098	360	333	500	800	1	1	71964534	896	69.17	1.01	12	12.82	18.00	1228.00	1670	20220901	-25.45	1025	20230103	21.46	1430	-12.94	20230417	1025	21.46	20230103	1670	-25.45	20220901	1025	21.46	20230103	2.93	N	006340	500	359 억	1489611	N	N	18	N	N
167	20230802	110200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1279	167	2	15.02	9868413334	7857463	2632.28	1109	1299	1109	1445	779	1112	1255.95	2.07	-61017	1129	1120	1111	1102	1093	1116	1098	360	333	500	800	1	1	71964534	920	71.06	1.04	12	10.92	18.00	1228.00	1670	20220901	-23.41	1025	20230103	24.78	1430	-10.56	20230417	1025	24.78	20230103	1670	-23.41	20220901	1025	24.78	20230103	2.93	N	006340	500	359 억	1489611	N	N	18	N	N
168	20230802	100202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1200	88	2	7.91	1210495267	1038769	347.99	1109	1202	1109	1445	779	1112	1165.37	2.07	161392	1129	1120	1111	1102	1093	1116	1098	360	333	500	800	1	1	71964534	864	66.67	0.98	12	1.44	18.00	1228.00	1670	20220901	-28.14	1025	20230103	17.07	1430	-16.08	20230417	1025	17.07	20230103	1670	-28.14	20220901	1025	17.07	20230103	2.93	N	006340	500	359 억	1489611	N	N	18	N	N
169	20230802	090202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1118	6	2	0.54	30501227	27370	9.17	1109	1118	1109	1445	779	1112	1114.49	2.07	10277	1129	1120	1111	1102	1093	1116	1098	360	333	500	800	1	1	71964534	805	62.11	0.91	12	0.04	18.00	1228.00	1670	20220901	-33.05	1025	20230103	9.07	1430	-21.82	20230417	1025	9.07	20230103	1670	-33.05	20220901	1025	9.07	20230103	2.93	N	006340	500	359 억	1489611	N	N	18	N	N
170	20230801	160201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1112	4	2	0.36	322224598	290567	88.55	1119	1120	1102	1440	776	1108	1108.95	2.10	-24447	1126	1116	1102	1092	1078	1122	1098	360	332	500	790	1	1	71964534	800	61.78	0.91	12	0.40	18.00	1228.00	1670	20220901	-33.41	1025	20230103	8.49	1430	-22.24	20230417	1025	8.49	20230103	1670	-33.41	20220901	1025	8.49	20230103	3.01	N	006340	500	359 억	1514511	N	N	18	N	N
171	20230801	150159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1110	2	2	0.18	310461418	279983	85.32	1119	1120	1102	1440	776	1108	1108.86	2.10	-24461	1126	1116	1102	1092	1078	1122	1098	360	332	500	790	1	1	71964534	799	61.67	0.90	12	0.39	18.00	1228.00	1670	20220901	-33.53	1025	20230103	8.29	1430	-22.38	20230417	1025	8.29	20230103	1670	-33.53	20220901	1025	8.29	20230103	3.01	N	006340	500	359 억	1514511	N	N	12	N	N
172	20230801	140203	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1105	-3	5	-0.27	272141233	245401	74.79	1119	1120	1102	1440	776	1108	1108.97	2.10	-32479	1126	1116	1102	1092	1078	1122	1098	360	332	500	790	1	1	71964534	795	61.39	0.90	12	0.34	18.00	1228.00	1670	20220901	-33.83	1025	20230103	7.80	1430	-22.73	20230417	1025	7.80	20230103	1670	-33.83	20220901	1025	7.80	20230103	3.01	N	006340	500	359 억	1514511	N	N	12	N	N
173	20230801	130201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1109	1	2	0.09	210405945	189500	57.75	1119	1120	1105	1440	776	1108	1110.33	2.10	2498	1126	1116	1102	1092	1078	1122	1098	360	332	500	790	1	1	71964534	798	61.61	0.90	12	0.26	18.00	1228.00	1670	20220901	-33.59	1025	20230103	8.20	1430	-22.45	20230417	1025	8.20	20230103	1670	-33.59	20220901	1025	8.20	20230103	3.01	N	006340	500	359 억	1514511	N	N	12	N	N
174	20230801	120201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1110	2	2	0.18	186681726	168080	51.22	1119	1120	1105	1440	776	1108	1110.68	2.10	10058	1126	1116	1102	1092	1078	1122	1098	360	332	500	790	1	1	71964534	799	61.67	0.90	12	0.23	18.00	1228.00	1670	20220901	-33.53	1025	20230103	8.29	1430	-22.38	20230417	1025	8.29	20230103	1670	-33.53	20220901	1025	8.29	20230103	3.01	N	006340	500	359 억	1514511	N	N	12	N	N
175	20230801	110159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1109	1	2	0.09	165795341	149236	45.48	1119	1120	1105	1440	776	1108	1110.97	2.10	11442	1126	1116	1102	1092	1078	1122	1098	360	332	500	790	1	1	71964534	798	61.61	0.90	12	0.21	18.00	1228.00	1670	20220901	-33.59	1025	20230103	8.20	1430	-22.45	20230417	1025	8.20	20230103	1670	-33.59	20220901	1025	8.20	20230103	3.01	N	006340	500	359 억	1514511	N	N	12	N	N
176	20230801	100200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1114	6	2	0.54	153581267	138227	42.12	1119	1120	1105	1440	776	1108	1111.09	2.10	13669	1126	1116	1102	1092	1078	1122	1098	360	332	500	790	1	1	71964534	802	61.89	0.91	12	0.19	18.00	1228.00	1670	20220901	-33.29	1025	20230103	8.68	1430	-22.10	20230417	1025	8.68	20230103	1670	-33.29	20220901	1025	8.68	20230103	3.01	N	006340	500	359 억	1514511	N	N	12	N	N
177	20230801	090159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1118	10	2	0.90	3874472	3469	1.06	1119	1119	1117	1440	776	1108	1118.38	2.10	-309	1126	1116	1102	1092	1078	1122	1098	360	332	500	790	1	1	71964534	805	62.11	0.91	12	0.00	18.00	1228.00	1670	20220901	-33.05	1025	20230103	9.07	1430	-21.82	20230417	1025	9.07	20230103	1670	-33.05	20220901	1025	9.07	20230103	3.01	N	006340	500	359 억	1514511	N	N	12	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History