KissMeData/017040/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

75 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	160325	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2660	-20	5	-0.75	5241159220	1918043	716.87	2670	2850	2655	3480	1880	2680	2732.61	3.52	-244911	2740	2710	2690	2660	2640	2700	2650	217	800	500	1920	5	1	43337615	1153	21.45	1.02	12	4.43	124.00	2615.00	3595	20230420	-26.01	1880	20221013	41.49	3595	-26.01	20230420	1920	38.54	20230103	3595	-26.01	20230420	1880	41.49	20221013	5.99	N	017040	500	216 억	1524867	N	N	27	N	N
3	20230831	150411	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2670	-10	5	-0.37	5117707055	1871696	699.55	2670	2850	2655	3480	1880	2680	2734.26	3.52	-255510	2740	2710	2690	2660	2640	2700	2650	217	800	500	1920	5	1	43337615	1157	21.53	1.02	12	4.32	124.00	2615.00	3595	20230420	-25.73	1880	20221013	42.02	3595	-25.73	20230420	1920	39.06	20230103	3595	-25.73	20230420	1880	42.02	20221013	5.99	N	017040	500	216 억	1524867	N	N	27	N	N
4	20230831	140430	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2665	-15	5	-0.56	4919213175	1797098	671.67	2670	2850	2660	3480	1880	2680	2737.31	3.52	-251112	2740	2710	2690	2660	2640	2700	2650	217	800	500	1920	5	1	43337615	1155	21.49	1.02	12	4.15	124.00	2615.00	3595	20230420	-25.87	1880	20221013	41.76	3595	-25.87	20230420	1920	38.80	20230103	3595	-25.87	20230420	1880	41.76	20221013	5.99	N	017040	500	216 억	1524867	N	N	27	N	N
5	20230831	130421	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2675	-5	5	-0.19	4672763020	1704638	637.11	2670	2850	2660	3480	1880	2680	2741.21	3.52	-254906	2740	2710	2690	2660	2640	2700	2650	217	800	500	1920	5	1	43337615	1159	21.57	1.02	12	3.93	124.00	2615.00	3595	20230420	-25.59	1880	20221013	42.29	3595	-25.59	20230420	1920	39.32	20230103	3595	-25.59	20230420	1880	42.29	20221013	5.99	N	017040	500	216 억	1524867	N	N	27	N	N
6	20230831	120424	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2690	10	2	0.37	4280900280	1558412	582.46	2670	2850	2660	3480	1880	2680	2746.96	3.52	-269357	2740	2710	2690	2660	2640	2700	2650	217	800	500	1920	5	1	43337615	1166	21.69	1.03	12	3.60	124.00	2615.00	3595	20230420	-25.17	1880	20221013	43.09	3595	-25.17	20230420	1920	40.10	20230103	3595	-25.17	20230420	1880	43.09	20221013	5.99	N	017040	500	216 억	1524867	N	N	27	N	N
7	20230831	110600	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2695	15	2	0.56	366008090	136077	50.86	2670	2710	2660	3480	1880	2680	2689.71	3.52	17325	2740	2710	2690	2660	2640	2700	2650	217	800	500	1920	5	1	43337615	1168	21.73	1.03	12	0.31	124.00	2615.00	3595	20230420	-25.03	1880	20221013	43.35	3595	-25.03	20230420	1920	40.36	20230103	3595	-25.03	20230420	1880	43.35	20221013	5.99	N	017040	500	216 억	1524867	N	N	27	N	N
8	20230831	100451	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2705	25	2	0.93	290872900	108214	40.45	2670	2710	2660	3480	1880	2680	2687.94	3.52	19425	2740	2710	2690	2660	2640	2700	2650	217	800	500	1920	5	1	43337615	1172	21.81	1.03	12	0.25	124.00	2615.00	3595	20230420	-24.76	1880	20221013	43.88	3595	-24.76	20230420	1920	40.89	20230103	3595	-24.76	20230420	1880	43.88	20221013	5.99	N	017040	500	216 억	1524867	N	N	27	N	N
9	20230831	090351	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2670	-10	5	-0.37	33289445	12467	4.66	2670	2675	2665	3480	1880	2680	2670.20	3.52	-114	2740	2710	2690	2660	2640	2700	2650	217	800	500	1920	5	1	43337615	1157	21.53	1.02	12	0.03	124.00	2615.00	3595	20230420	-25.73	1880	20221013	42.02	3595	-25.73	20230420	1920	39.06	20230103	3595	-25.73	20230420	1880	42.02	20221013	5.99	N	017040	500	216 억	1524867	N	N	27	N	N
10	20230830	160328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2680	-20	5	-0.74	716750220	266336	61.91	2705	2720	2670	3510	1890	2700	2691.19	3.40	53496	2750	2725	2685	2660	2620	2737	2672	217	810	500	1940	5	1	43337615	1161	21.61	1.02	12	0.61	124.00	2615.00	3595	20230420	-25.45	1880	20221013	42.55	3595	-25.45	20230420	1920	39.58	20230103	3595	-25.45	20230420	1880	42.55	20221013	6.07	N	017040	500	216 억	1474598	N	N	27	N	N
11	20230830	150400	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2680	-20	5	-0.74	635430650	235938	54.85	2705	2720	2670	3510	1890	2700	2693.21	3.40	48927	2750	2725	2685	2660	2620	2737	2672	217	810	500	1940	5	1	43337615	1161	21.61	1.02	12	0.54	124.00	2615.00	3595	20230420	-25.45	1880	20221013	42.55	3595	-25.45	20230420	1920	39.58	20230103	3595	-25.45	20230420	1880	42.55	20221013	6.07	N	017040	500	216 억	1474598	N	N	0	N	N
12	20230830	140426	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2690	-10	5	-0.37	527847020	195808	45.52	2705	2720	2675	3510	1890	2700	2695.74	3.40	36173	2750	2725	2685	2660	2620	2737	2672	217	810	500	1940	5	1	43337615	1166	21.69	1.03	12	0.45	124.00	2615.00	3595	20230420	-25.17	1880	20221013	43.09	3595	-25.17	20230420	1920	40.10	20230103	3595	-25.17	20230420	1880	43.09	20221013	6.07	N	017040	500	216 억	1474598	N	N	0	N	N
13	20230830	130410	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2685	-15	5	-0.56	491308280	182188	42.35	2705	2720	2675	3510	1890	2700	2696.71	3.40	33729	2750	2725	2685	2660	2620	2737	2672	217	810	500	1940	5	1	43337615	1164	21.65	1.03	12	0.42	124.00	2615.00	3595	20230420	-25.31	1880	20221013	42.82	3595	-25.31	20230420	1920	39.84	20230103	3595	-25.31	20230420	1880	42.82	20221013	6.07	N	017040	500	216 억	1474598	N	N	0	N	N
14	20230830	120420	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2695	-5	5	-0.19	385977665	142938	33.23	2705	2720	2680	3510	1890	2700	2700.32	3.40	25122	2750	2725	2685	2660	2620	2737	2672	217	810	500	1940	5	1	43337615	1168	21.73	1.03	12	0.33	124.00	2615.00	3595	20230420	-25.03	1880	20221013	43.35	3595	-25.03	20230420	1920	40.36	20230103	3595	-25.03	20230420	1880	43.35	20221013	6.07	N	017040	500	216 억	1474598	N	N	0	N	N
15	20230830	110555	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2695	-5	5	-0.19	344700455	127615	29.67	2705	2720	2680	3510	1890	2700	2701.10	3.40	25891	2750	2725	2685	2660	2620	2737	2672	217	810	500	1940	5	1	43337615	1168	21.73	1.03	12	0.29	124.00	2615.00	3595	20230420	-25.03	1880	20221013	43.35	3595	-25.03	20230420	1920	40.36	20230103	3595	-25.03	20230420	1880	43.35	20221013	6.07	N	017040	500	216 억	1474598	N	N	0	N	N
16	20230830	100441	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	0	3	0.00	267555505	98962	23.00	2705	2720	2680	3510	1890	2700	2703.62	3.40	20723	2750	2725	2685	2660	2620	2737	2672	217	810	500	1940	5	1	43337615	1170	21.77	1.03	12	0.23	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	6.07	N	017040	500	216 억	1474598	N	N	0	N	N
17	20230830	090347	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2705	5	2	0.19	30705150	11366	2.64	2705	2710	2695	3510	1890	2700	2701.49	3.40	-2346	2750	2725	2685	2660	2620	2737	2672	217	810	500	1940	5	1	43337615	1172	21.81	1.03	12	0.03	124.00	2615.00	3595	20230420	-24.76	1880	20221013	43.88	3595	-24.76	20230420	1920	40.89	20230103	3595	-24.76	20230420	1880	43.88	20221013	6.07	N	017040	500	216 억	1474598	N	N	0	N	N
18	20230829	160324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	20	2	0.75	1130064735	420751	53.48	2675	2710	2645	3480	1880	2680	2685.81	3.20	90050	2820	2750	2630	2560	2440	2785	2595	217	800	500	1920	5	1	43337615	1170	21.77	1.03	12	0.97	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	6.05	N	017040	500	216 억	1384847	N	N	0	N	N
19	20230829	150403	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	20	2	0.75	1082720305	403201	51.25	2675	2710	2645	3480	1880	2680	2685.31	3.20	89751	2820	2750	2630	2560	2440	2785	2595	217	800	500	1920	5	1	43337615	1170	21.77	1.03	12	0.93	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	6.05	N	017040	500	216 억	1384847	N	N	0	N	N
20	20230829	140431	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2690	10	2	0.37	829626265	308682	39.23	2675	2710	2645	3480	1880	2680	2687.64	3.20	71171	2820	2750	2630	2560	2440	2785	2595	217	800	500	1920	5	1	43337615	1166	21.69	1.03	12	0.71	124.00	2615.00	3595	20230420	-25.17	1880	20221013	43.09	3595	-25.17	20230420	1920	40.10	20230103	3595	-25.17	20230420	1880	43.09	20221013	6.05	N	017040	500	216 억	1384847	N	N	0	N	N
21	20230829	130414	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	20	2	0.75	758235895	282156	35.86	2675	2710	2645	3480	1880	2680	2687.29	3.20	68905	2820	2750	2630	2560	2440	2785	2595	217	800	500	1920	5	1	43337615	1170	21.77	1.03	12	0.65	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	6.05	N	017040	500	216 억	1384847	N	N	0	N	N
22	20230829	120427	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	20	2	0.75	713029155	265376	33.73	2675	2710	2645	3480	1880	2680	2686.86	3.20	67776	2820	2750	2630	2560	2440	2785	2595	217	800	500	1920	5	1	43337615	1170	21.77	1.03	12	0.61	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	6.05	N	017040	500	216 억	1384847	N	N	0	N	N
23	20230829	110644	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2685	5	2	0.19	598183790	222740	28.31	2675	2710	2645	3480	1880	2680	2685.57	3.20	61981	2820	2750	2630	2560	2440	2785	2595	217	800	500	1920	5	1	43337615	1164	21.65	1.03	12	0.51	124.00	2615.00	3595	20230420	-25.31	1880	20221013	42.82	3595	-25.31	20230420	1920	39.84	20230103	3595	-25.31	20230420	1880	42.82	20221013	6.05	N	017040	500	216 억	1384847	N	N	0	N	N
24	20230829	100453	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2705	25	2	0.93	427327125	159344	20.25	2675	2705	2645	3480	1880	2680	2681.79	3.20	60404	2820	2750	2630	2560	2440	2785	2595	217	800	500	1920	5	1	43337615	1172	21.81	1.03	12	0.37	124.00	2615.00	3595	20230420	-24.76	1880	20221013	43.88	3595	-24.76	20230420	1920	40.89	20230103	3595	-24.76	20230420	1880	43.88	20221013	6.05	N	017040	500	216 억	1384847	N	N	0	N	N
25	20230829	090316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2680	0	3	0.00	36505245	13620	1.73	2675	2705	2675	3480	1880	2680	2680.27	3.20	-2094	2820	2750	2630	2560	2440	2785	2595	217	800	500	1920	5	1	43337615	1161	21.61	1.02	12	0.03	124.00	2615.00	3595	20230420	-25.45	1880	20221013	42.55	3595	-25.45	20230420	1920	39.58	20230103	3595	-25.45	20230420	1880	42.55	20221013	6.05	N	017040	500	216 억	1384847	N	N	0	N	N
26	20230828	160316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2680	80	2	3.08	2076993760	781165	416.88	2590	2700	2510	3380	1820	2600	2658.83	2.66	215993	2653	2626	2598	2571	2543	2640	2585	217	780	500	1870	5	1	43337615	1161	21.61	1.02	12	1.80	124.00	2615.00	3595	20230420	-25.45	1880	20221013	42.55	3595	-25.45	20230420	1920	39.58	20230103	3595	-25.45	20230420	1880	42.55	20221013	6.02	N	017040	500	216 억	1151522	N	N	0	N	N
27	20230828	150319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2680	80	2	3.08	1978184150	744244	397.18	2590	2700	2510	3380	1820	2600	2657.98	2.66	212959	2653	2626	2598	2571	2543	2640	2585	217	780	500	1870	5	1	43337615	1161	21.61	1.02	12	1.72	124.00	2615.00	3595	20230420	-25.45	1880	20221013	42.55	3595	-25.45	20230420	1920	39.58	20230103	3595	-25.45	20230420	1880	42.55	20221013	6.02	N	017040	500	216 억	1151522	N	N	0	N	N
28	20230828	140320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2675	75	2	2.88	1888290925	710656	379.26	2590	2700	2510	3380	1820	2600	2657.11	2.66	205938	2653	2626	2598	2571	2543	2640	2585	217	780	500	1870	5	1	43337615	1159	21.57	1.02	12	1.64	124.00	2615.00	3595	20230420	-25.59	1880	20221013	42.29	3595	-25.59	20230420	1920	39.32	20230103	3595	-25.59	20230420	1880	42.29	20221013	6.02	N	017040	500	216 억	1151522	N	N	0	N	N
29	20230828	130323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2670	70	2	2.69	1756579480	661431	352.99	2590	2700	2510	3380	1820	2600	2655.73	2.66	201085	2653	2626	2598	2571	2543	2640	2585	217	780	500	1870	5	1	43337615	1157	21.53	1.02	12	1.53	124.00	2615.00	3595	20230420	-25.73	1880	20221013	42.02	3595	-25.73	20230420	1920	39.06	20230103	3595	-25.73	20230420	1880	42.02	20221013	6.02	N	017040	500	216 억	1151522	N	N	0	N	N
30	20230828	120320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2680	80	2	3.08	1658377765	624643	333.35	2590	2700	2510	3380	1820	2600	2654.92	2.66	192453	2653	2626	2598	2571	2543	2640	2585	217	780	500	1870	5	1	43337615	1161	21.61	1.02	12	1.44	124.00	2615.00	3595	20230420	-25.45	1880	20221013	42.55	3595	-25.45	20230420	1920	39.58	20230103	3595	-25.45	20230420	1880	42.55	20221013	6.02	N	017040	500	216 억	1151522	N	N	0	N	N
31	20230828	110318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2680	80	2	3.08	1266475005	478915	255.58	2590	2690	2510	3380	1820	2600	2644.47	2.66	138943	2653	2626	2598	2571	2543	2640	2585	217	780	500	1870	5	1	43337615	1161	21.61	1.02	12	1.11	124.00	2615.00	3595	20230420	-25.45	1880	20221013	42.55	3595	-25.45	20230420	1920	39.58	20230103	3595	-25.45	20230420	1880	42.55	20221013	6.02	N	017040	500	216 억	1151522	N	N	0	N	N
32	20230828	100313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2665	65	2	2.50	1038081725	393601	210.05	2590	2680	2510	3380	1820	2600	2637.40	2.66	106898	2653	2626	2598	2571	2543	2640	2585	217	780	500	1870	5	1	43337615	1155	21.49	1.02	12	0.91	124.00	2615.00	3595	20230420	-25.87	1880	20221013	41.76	3595	-25.87	20230420	1920	38.80	20230103	3595	-25.87	20230420	1880	41.76	20221013	6.02	N	017040	500	216 억	1151522	N	N	0	N	N
33	20230828	090320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2595	-5	5	-0.19	29089245	11193	5.97	2590	2610	2590	3380	1820	2600	2598.88	2.66	-479	2653	2626	2598	2571	2543	2640	2585	217	780	500	1870	5	1	43337615	1125	20.93	0.99	12	0.03	124.00	2615.00	3595	20230420	-27.82	1880	20221013	38.03	3595	-27.82	20230420	1920	35.16	20230103	3595	-27.82	20230420	1880	38.03	20221013	6.02	N	017040	500	216 억	1151522	N	N	0	N	N
34	20230825	160317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2600	0	3	0.00	480563240	185109	80.52	2580	2625	2570	3380	1820	2600	2596.10	2.64	8916	2686	2642	2621	2577	2556	2632	2567	217	780	500	1870	5	1	43337615	1127	20.97	0.99	12	0.43	124.00	2615.00	3595	20230420	-27.68	1880	20221013	38.30	3595	-27.68	20230420	1920	35.42	20230103	3595	-27.68	20230420	1880	38.30	20221013	6.03	N	017040	500	216 억	1142673	N	N	2782	N	N
35	20230825	150318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2595	-5	5	-0.19	440585855	169707	73.82	2580	2625	2570	3380	1820	2600	2596.16	2.64	10173	2686	2642	2621	2577	2556	2632	2567	217	780	500	1870	5	1	43337615	1125	20.93	0.99	12	0.39	124.00	2615.00	3595	20230420	-27.82	1880	20221013	38.03	3595	-27.82	20230420	1920	35.16	20230103	3595	-27.82	20230420	1880	38.03	20221013	6.03	N	017040	500	216 억	1142673	N	N	2782	N	N
36	20230825	140318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2595	-5	5	-0.19	386680180	148910	64.77	2580	2625	2570	3380	1820	2600	2596.74	2.64	17904	2686	2642	2621	2577	2556	2632	2567	217	780	500	1870	5	1	43337615	1125	20.93	0.99	12	0.34	124.00	2615.00	3595	20230420	-27.82	1880	20221013	38.03	3595	-27.82	20230420	1920	35.16	20230103	3595	-27.82	20230420	1880	38.03	20221013	6.03	N	017040	500	216 억	1142673	N	N	2782	N	N
37	20230825	130318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2600	0	3	0.00	303620635	116838	50.82	2580	2625	2570	3380	1820	2600	2598.65	2.64	20351	2686	2642	2621	2577	2556	2632	2567	217	780	500	1870	5	1	43337615	1127	20.97	0.99	12	0.27	124.00	2615.00	3595	20230420	-27.68	1880	20221013	38.30	3595	-27.68	20230420	1920	35.42	20230103	3595	-27.68	20230420	1880	38.30	20221013	6.03	N	017040	500	216 억	1142673	N	N	2782	N	N
38	20230825	120318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	10	2	0.38	255176340	98174	42.70	2580	2625	2570	3380	1820	2600	2599.23	2.64	25076	2686	2642	2621	2577	2556	2632	2567	217	780	500	1870	5	1	43337615	1131	21.05	1.00	12	0.23	124.00	2615.00	3595	20230420	-27.40	1880	20221013	38.83	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1880	38.83	20221013	6.03	N	017040	500	216 억	1142673	N	N	2782	N	N
39	20230825	110318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2595	-5	5	-0.19	170341485	65674	28.57	2580	2615	2570	3380	1820	2600	2593.74	2.64	13857	2686	2642	2621	2577	2556	2632	2567	217	780	500	1870	5	1	43337615	1125	20.93	0.99	12	0.15	124.00	2615.00	3595	20230420	-27.82	1880	20221013	38.03	3595	-27.82	20230420	1920	35.16	20230103	3595	-27.82	20230420	1880	38.03	20221013	6.03	N	017040	500	216 억	1142673	N	N	2782	N	N
40	20230825	100318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2595	-5	5	-0.19	130876115	50486	21.96	2580	2615	2570	3380	1820	2600	2592.32	2.64	11692	2686	2642	2621	2577	2556	2632	2567	217	780	500	1870	5	1	43337615	1125	20.93	0.99	12	0.12	124.00	2615.00	3595	20230420	-27.82	1880	20221013	38.03	3595	-27.82	20230420	1920	35.16	20230103	3595	-27.82	20230420	1880	38.03	20221013	6.03	N	017040	500	216 억	1142673	N	N	2782	N	N
41	20230825	090318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2575	-25	5	-0.96	35572290	13790	6.00	2580	2590	2575	3380	1820	2600	2579.57	2.64	-2479	2686	2642	2621	2577	2556	2632	2567	217	780	500	1870	5	1	43337615	1116	20.77	0.98	12	0.03	124.00	2615.00	3595	20230420	-28.37	1880	20221013	36.97	3595	-28.37	20230420	1920	34.11	20230103	3595	-28.37	20230420	1880	36.97	20221013	6.03	N	017040	500	216 억	1142673	N	N	2782	N	N
42	20230824	160315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2600	-25	5	-0.95	596017620	227853	62.95	2660	2665	2600	3410	1840	2625	2615.81	2.81	-70391	2698	2661	2623	2586	2548	2680	2605	217	785	500	1890	5	1	43337615	1127	20.97	0.99	12	0.53	124.00	2615.00	3595	20230420	-27.68	1880	20221013	38.30	3595	-27.68	20230420	1920	35.42	20230103	3595	-27.68	20230420	1880	38.30	20221013	6.00	N	017040	500	216 억	1218895	N	N	2782	N	N
43	20230824	150314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	-15	5	-0.57	555531310	212294	58.65	2660	2665	2600	3410	1840	2625	2616.80	2.81	-69286	2698	2661	2623	2586	2548	2680	2605	217	785	500	1890	5	1	43337615	1131	21.05	1.00	12	0.49	124.00	2615.00	3595	20230420	-27.40	1880	20221013	38.83	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1880	38.83	20221013	6.00	N	017040	500	216 억	1218895	N	N	0	N	N
44	20230824	140316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2615	-10	5	-0.38	398230540	151904	41.97	2660	2665	2605	3410	1840	2625	2621.59	2.81	-61425	2698	2661	2623	2586	2548	2680	2605	217	785	500	1890	5	1	43337615	1133	21.09	1.00	12	0.35	124.00	2615.00	3595	20230420	-27.26	1880	20221013	39.10	3595	-27.26	20230420	1920	36.20	20230103	3595	-27.26	20230420	1880	39.10	20221013	6.00	N	017040	500	216 억	1218895	N	N	0	N	N
45	20230824	130316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2615	-10	5	-0.38	341747125	130292	36.00	2660	2665	2605	3410	1840	2625	2622.93	2.81	-59908	2698	2661	2623	2586	2548	2680	2605	217	785	500	1890	5	1	43337615	1133	21.09	1.00	12	0.30	124.00	2615.00	3595	20230420	-27.26	1880	20221013	39.10	3595	-27.26	20230420	1920	36.20	20230103	3595	-27.26	20230420	1880	39.10	20221013	6.00	N	017040	500	216 억	1218895	N	N	0	N	N
46	20230824	120317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2615	-10	5	-0.38	309409465	117927	32.58	2660	2665	2605	3410	1840	2625	2623.74	2.81	-53551	2698	2661	2623	2586	2548	2680	2605	217	785	500	1890	5	1	43337615	1133	21.09	1.00	12	0.27	124.00	2615.00	3595	20230420	-27.26	1880	20221013	39.10	3595	-27.26	20230420	1920	36.20	20230103	3595	-27.26	20230420	1880	39.10	20221013	6.00	N	017040	500	216 억	1218895	N	N	0	N	N
47	20230824	110316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	-5	5	-0.19	262068895	99824	27.58	2660	2665	2605	3410	1840	2625	2625.31	2.81	-50853	2698	2661	2623	2586	2548	2680	2605	217	785	500	1890	5	1	43337615	1135	21.13	1.00	12	0.23	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.00	N	017040	500	216 억	1218895	N	N	0	N	N
48	20230824	100315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	0	3	0.00	205846055	78302	21.63	2660	2665	2610	3410	1840	2625	2628.87	2.81	-39421	2698	2661	2623	2586	2548	2680	2605	217	785	500	1890	5	1	43337615	1138	21.17	1.00	12	0.18	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.00	N	017040	500	216 억	1218895	N	N	0	N	N
49	20230824	090317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2655	30	2	1.14	22877530	8621	2.38	2660	2665	2640	3410	1840	2625	2653.70	2.81	-566	2698	2661	2623	2586	2548	2680	2605	217	785	500	1890	5	1	43337615	1151	21.41	1.02	12	0.02	124.00	2615.00	3595	20230420	-26.15	1880	20221013	41.22	3595	-26.15	20230420	1920	38.28	20230103	3595	-26.15	20230420	1880	41.22	20221013	6.00	N	017040	500	216 억	1218895	N	N	0	N	N
50	20230823	160315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	30	2	1.16	945665460	358773	146.33	2595	2660	2585	3370	1820	2595	2635.85	2.43	162413	2665	2630	2605	2570	2545	2625	2565	217	775	500	1860	5	1	43337615	1138	21.17	1.00	12	0.83	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.10	N	017040	500	216 억	1053964	N	N	0	N	N
51	20230823	150315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	30	2	1.16	887611220	336654	137.31	2595	2660	2585	3370	1820	2595	2636.57	2.43	154619	2665	2630	2605	2570	2545	2625	2565	217	775	500	1860	5	1	43337615	1138	21.17	1.00	12	0.78	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.10	N	017040	500	216 억	1053964	N	N	0	N	N
52	20230823	140316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2650	55	2	2.12	741752680	281134	114.67	2595	2660	2585	3370	1820	2595	2638.43	2.43	144165	2665	2630	2605	2570	2545	2625	2565	217	775	500	1860	5	1	43337615	1148	21.37	1.01	12	0.65	124.00	2615.00	3595	20230420	-26.29	1880	20221013	40.96	3595	-26.29	20230420	1920	38.02	20230103	3595	-26.29	20230420	1880	40.96	20221013	6.10	N	017040	500	216 억	1053964	N	N	0	N	N
53	20230823	130315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2650	55	2	2.12	575412065	218353	89.06	2595	2660	2585	3370	1820	2595	2635.24	2.43	124737	2665	2630	2605	2570	2545	2625	2565	217	775	500	1860	5	1	43337615	1148	21.37	1.01	12	0.50	124.00	2615.00	3595	20230420	-26.29	1880	20221013	40.96	3595	-26.29	20230420	1920	38.02	20230103	3595	-26.29	20230420	1880	40.96	20221013	6.10	N	017040	500	216 억	1053964	N	N	0	N	N
54	20230823	120316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2635	40	2	1.54	483933330	183815	74.97	2595	2660	2585	3370	1820	2595	2632.72	2.43	115033	2665	2630	2605	2570	2545	2625	2565	217	775	500	1860	5	1	43337615	1142	21.25	1.01	12	0.42	124.00	2615.00	3595	20230420	-26.70	1880	20221013	40.16	3595	-26.70	20230420	1920	37.24	20230103	3595	-26.70	20230420	1880	40.16	20221013	6.10	N	017040	500	216 억	1053964	N	N	0	N	N
55	20230823	110315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2640	45	2	1.73	411145200	156206	63.71	2595	2660	2585	3370	1820	2595	2632.07	2.43	92995	2665	2630	2605	2570	2545	2625	2565	217	775	500	1860	5	1	43337615	1144	21.29	1.01	12	0.36	124.00	2615.00	3595	20230420	-26.56	1880	20221013	40.43	3595	-26.56	20230420	1920	37.50	20230103	3595	-26.56	20230420	1880	40.43	20221013	6.10	N	017040	500	216 억	1053964	N	N	0	N	N
56	20230823	100315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	30	2	1.16	159261815	60895	24.84	2595	2625	2585	3370	1820	2595	2615.35	2.43	29271	2665	2630	2605	2570	2545	2625	2565	217	775	500	1860	5	1	43337615	1138	21.17	1.00	12	0.14	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.10	N	017040	500	216 억	1053964	N	N	0	N	N
57	20230823	090318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2585	-10	5	-0.39	5301325	2047	0.83	2595	2600	2585	3370	1820	2595	2589.80	2.43	-464	2665	2630	2605	2570	2545	2625	2565	217	775	500	1860	5	1	43337615	1120	20.85	0.99	12	0.00	124.00	2615.00	3595	20230420	-28.09	1880	20221013	37.50	3595	-28.09	20230420	1920	34.64	20230103	3595	-28.09	20230420	1880	37.50	20221013	6.10	N	017040	500	216 억	1053964	N	N	0	N	N
58	20230822	160313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2595	-15	5	-0.57	624784325	240201	85.80	2595	2640	2580	3390	1830	2610	2601.14	2.44	-5770	2693	2651	2603	2561	2513	2672	2582	217	780	500	1870	5	1	43337615	1125	20.93	0.99	12	0.55	124.00	2615.00	3595	20230420	-27.82	1880	20221013	38.03	3595	-27.82	20230420	1920	35.16	20230103	3595	-27.82	20230420	1880	38.03	20221013	6.21	N	017040	500	216 억	1059009	N	N	26	N	N
59	20230822	150314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2600	-10	5	-0.38	582284055	223796	79.94	2595	2640	2580	3390	1830	2610	2601.85	2.44	-5779	2693	2651	2603	2561	2513	2672	2582	217	780	500	1870	5	1	43337615	1127	20.97	0.99	12	0.52	124.00	2615.00	3595	20230420	-27.68	1880	20221013	38.30	3595	-27.68	20230420	1920	35.42	20230103	3595	-27.68	20230420	1880	38.30	20221013	6.21	N	017040	500	216 억	1059009	N	N	26	N	N
60	20230822	140316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2595	-15	5	-0.57	521449575	200332	71.56	2595	2640	2580	3390	1830	2610	2602.93	2.44	-5448	2693	2651	2603	2561	2513	2672	2582	217	780	500	1870	5	1	43337615	1125	20.93	0.99	12	0.46	124.00	2615.00	3595	20230420	-27.82	1880	20221013	38.03	3595	-27.82	20230420	1920	35.16	20230103	3595	-27.82	20230420	1880	38.03	20221013	6.21	N	017040	500	216 억	1059009	N	N	26	N	N
61	20230822	130313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	15	2	0.57	383444555	147103	52.55	2595	2640	2590	3390	1830	2610	2606.64	2.44	-10896	2693	2651	2603	2561	2513	2672	2582	217	780	500	1870	5	1	43337615	1138	21.17	1.00	12	0.34	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.21	N	017040	500	216 억	1059009	N	N	26	N	N
62	20230822	120308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	15	2	0.57	350111000	134391	48.01	2595	2640	2590	3390	1830	2610	2605.17	2.44	-10927	2693	2651	2603	2561	2513	2672	2582	217	780	500	1870	5	1	43337615	1138	21.17	1.00	12	0.31	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.21	N	017040	500	216 억	1059009	N	N	26	N	N
63	20230822	110313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2615	5	2	0.19	236443260	90951	32.49	2595	2625	2590	3390	1830	2610	2599.68	2.44	-11190	2693	2651	2603	2561	2513	2672	2582	217	780	500	1870	5	1	43337615	1133	21.09	1.00	12	0.21	124.00	2615.00	3595	20230420	-27.26	1880	20221013	39.10	3595	-27.26	20230420	1920	36.20	20230103	3595	-27.26	20230420	1880	39.10	20221013	6.21	N	017040	500	216 억	1059009	N	N	26	N	N
64	20230822	100311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2590	-20	5	-0.77	200371170	77113	27.55	2595	2625	2590	3390	1830	2610	2598.41	2.44	-7769	2693	2651	2603	2561	2513	2672	2582	217	780	500	1870	5	1	43337615	1122	20.89	0.99	12	0.18	124.00	2615.00	3595	20230420	-27.96	1880	20221013	37.77	3595	-27.96	20230420	1920	34.90	20230103	3595	-27.96	20230420	1880	37.77	20221013	6.21	N	017040	500	216 억	1059009	N	N	26	N	N
65	20230822	090312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	15	2	0.57	26896575	10344	3.69	2595	2625	2595	3390	1830	2610	2600.21	2.44	4478	2693	2651	2603	2561	2513	2672	2582	217	780	500	1870	5	1	43337615	1138	21.17	1.00	12	0.02	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.21	N	017040	500	216 억	1059009	N	N	26	N	N
66	20230821	160313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	55	2	2.15	713703230	274291	52.12	2555	2645	2555	3320	1790	2555	2602.06	2.29	64201	2648	2601	2578	2531	2508	2590	2520	217	765	500	1830	5	1	43337615	1131	21.05	1.00	12	0.63	124.00	2615.00	3595	20230420	-27.40	1880	20221013	38.83	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1880	38.83	20221013	6.30	N	017040	500	216 억	990465	N	N	26	N	N
67	20230821	150313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	55	2	2.15	648585440	249285	47.37	2555	2645	2555	3320	1790	2555	2601.87	2.29	66741	2648	2601	2578	2531	2508	2590	2520	217	765	500	1830	5	1	43337615	1131	21.05	1.00	12	0.58	124.00	2615.00	3595	20230420	-27.40	1880	20221013	38.83	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1880	38.83	20221013	6.30	N	017040	500	216 억	990465	N	N	0	N	N
68	20230821	140314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	70	2	2.74	575875460	221406	42.07	2555	2645	2555	3320	1790	2555	2601.09	2.29	73765	2648	2601	2578	2531	2508	2590	2520	217	765	500	1830	5	1	43337615	1138	21.17	1.00	12	0.51	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.30	N	017040	500	216 억	990465	N	N	0	N	N
69	20230821	130316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	65	2	2.54	541590730	208311	39.59	2555	2645	2555	3320	1790	2555	2600.01	2.29	74758	2648	2601	2578	2531	2508	2590	2520	217	765	500	1830	5	1	43337615	1135	21.13	1.00	12	0.48	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.30	N	017040	500	216 억	990465	N	N	0	N	N
70	20230821	120315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	70	2	2.74	509062970	195910	37.23	2555	2645	2555	3320	1790	2555	2598.56	2.29	70910	2648	2601	2578	2531	2508	2590	2520	217	765	500	1830	5	1	43337615	1138	21.17	1.00	12	0.45	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.30	N	017040	500	216 억	990465	N	N	0	N	N
71	20230821	110314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	55	2	2.15	392586005	151534	28.80	2555	2615	2555	3320	1790	2555	2590.85	2.29	52533	2648	2601	2578	2531	2508	2590	2520	217	765	500	1830	5	1	43337615	1131	21.05	1.00	12	0.35	124.00	2615.00	3595	20230420	-27.40	1880	20221013	38.83	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1880	38.83	20221013	6.30	N	017040	500	216 억	990465	N	N	0	N	N
72	20230821	100313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	55	2	2.15	274928580	106411	20.22	2555	2610	2555	3320	1790	2555	2583.77	2.29	25924	2648	2601	2578	2531	2508	2590	2520	217	765	500	1830	5	1	43337615	1131	21.05	1.00	12	0.25	124.00	2615.00	3595	20230420	-27.40	1880	20221013	38.83	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1880	38.83	20221013	6.30	N	017040	500	216 억	990465	N	N	0	N	N
73	20230821	090317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2590	35	2	1.37	28333545	10999	2.09	2555	2590	2555	3320	1790	2555	2576.93	2.29	2272	2648	2601	2578	2531	2508	2590	2520	217	765	500	1830	5	1	43337615	1122	20.89	0.99	12	0.03	124.00	2615.00	3595	20230420	-27.96	1880	20221013	37.77	3595	-27.96	20230420	1920	34.90	20230103	3595	-27.96	20230420	1880	37.77	20221013	6.30	N	017040	500	216 억	990465	N	N	0	N	N
74	20230818	160313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2555	-70	5	-2.67	1322268590	511909	67.71	2595	2625	2555	3410	1840	2625	2583.13	2.35	-28023	2771	2697	2646	2572	2521	2672	2547	217	785	500	1890	5	1	43337615	1107	20.60	0.98	12	1.18	124.00	2615.00	3595	20230420	-28.93	1880	20221013	35.90	3595	-28.93	20230420	1920	33.07	20230103	3595	-28.93	20230420	1880	35.90	20221013	6.51	N	017040	500	216 억	1016392	N	N	34	N	N
75	20230818	150311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2575	-50	5	-1.90	1103156920	426371	56.39	2595	2625	2570	3410	1840	2625	2587.28	2.35	-40358	2771	2697	2646	2572	2521	2672	2547	217	785	500	1890	5	1	43337615	1116	20.77	0.98	12	0.98	124.00	2615.00	3595	20230420	-28.37	1880	20221013	36.97	3595	-28.37	20230420	1920	34.11	20230103	3595	-28.37	20230420	1880	36.97	20221013	6.51	N	017040	500	216 억	1016392	N	N	34	N	N
76	20230818	140313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2590	-35	5	-1.33	746398755	288171	38.11	2595	2625	2575	3410	1840	2625	2590.08	2.35	-26371	2771	2697	2646	2572	2521	2672	2547	217	785	500	1890	5	1	43337615	1122	20.89	0.99	12	0.66	124.00	2615.00	3595	20230420	-27.96	1880	20221013	37.77	3595	-27.96	20230420	1920	34.90	20230103	3595	-27.96	20230420	1880	37.77	20221013	6.51	N	017040	500	216 억	1016392	N	N	34	N	N
77	20230818	130309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2600	-25	5	-0.95	654922320	252887	33.45	2595	2625	2575	3410	1840	2625	2589.73	2.35	-24459	2771	2697	2646	2572	2521	2672	2547	217	785	500	1890	5	1	43337615	1127	20.97	0.99	12	0.58	124.00	2615.00	3595	20230420	-27.68	1880	20221013	38.30	3595	-27.68	20230420	1920	35.42	20230103	3595	-27.68	20230420	1880	38.30	20221013	6.51	N	017040	500	216 억	1016392	N	N	34	N	N
78	20230818	120320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2595	-30	5	-1.14	581899395	224730	29.72	2595	2625	2575	3410	1840	2625	2589.26	2.35	-32151	2771	2697	2646	2572	2521	2672	2547	217	785	500	1890	5	1	43337615	1125	20.93	0.99	12	0.52	124.00	2615.00	3595	20230420	-27.82	1880	20221013	38.03	3595	-27.82	20230420	1920	35.16	20230103	3595	-27.82	20230420	1880	38.03	20221013	6.51	N	017040	500	216 억	1016392	N	N	34	N	N
79	20230818	110311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2590	-35	5	-1.33	473917445	183053	24.21	2595	2625	2575	3410	1840	2625	2588.88	2.35	-33000	2771	2697	2646	2572	2521	2672	2547	217	785	500	1890	5	1	43337615	1122	20.89	0.99	12	0.42	124.00	2615.00	3595	20230420	-27.96	1880	20221013	37.77	3595	-27.96	20230420	1920	34.90	20230103	3595	-27.96	20230420	1880	37.77	20221013	6.51	N	017040	500	216 억	1016392	N	N	34	N	N
80	20230818	100313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2585	-40	5	-1.52	272055440	105084	13.90	2595	2620	2580	3410	1840	2625	2588.80	2.35	-31163	2771	2697	2646	2572	2521	2672	2547	217	785	500	1890	5	1	43337615	1120	20.85	0.99	12	0.24	124.00	2615.00	3595	20230420	-28.09	1880	20221013	37.50	3595	-28.09	20230420	1920	34.64	20230103	3595	-28.09	20230420	1880	37.50	20221013	6.51	N	017040	500	216 억	1016392	N	N	34	N	N
81	20230818	090313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2585	-40	5	-1.52	27841655	10728	1.42	2595	2620	2585	3410	1840	2625	2594.08	2.35	-935	2771	2697	2646	2572	2521	2672	2547	217	785	500	1890	5	1	43337615	1120	20.85	0.99	12	0.02	124.00	2615.00	3595	20230420	-28.09	1880	20221013	37.50	3595	-28.09	20230420	1920	34.64	20230103	3595	-28.09	20230420	1880	37.50	20221013	6.51	N	017040	500	216 억	1016392	N	N	34	N	N
82	20230817	160313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	-125	5	-4.55	1979511810	750533	69.60	2715	2720	2595	3575	1925	2750	2637.52	2.78	-191630	2890	2820	2710	2640	2530	2855	2675	217	825	500	1980	5	1	43337615	1138	21.17	1.00	12	1.73	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.61	N	017040	500	216 억	1206352	N	N	34	N	N
83	20230817	150316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2635	-115	5	-4.18	1881829680	713381	66.15	2715	2720	2595	3575	1925	2750	2637.90	2.78	-192887	2890	2820	2710	2640	2530	2855	2675	217	825	500	1980	5	1	43337615	1142	21.25	1.01	12	1.65	124.00	2615.00	3595	20230420	-26.70	1880	20221013	40.16	3595	-26.70	20230420	1920	37.24	20230103	3595	-26.70	20230420	1880	40.16	20221013	6.61	N	017040	500	216 억	1206352	N	N	14	N	N
84	20230817	140312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2645	-105	5	-3.82	1773106460	672273	62.34	2715	2720	2595	3575	1925	2750	2637.48	2.78	-183911	2890	2820	2710	2640	2530	2855	2675	217	825	500	1980	5	1	43337615	1146	21.33	1.01	12	1.55	124.00	2615.00	3595	20230420	-26.43	1880	20221013	40.69	3595	-26.43	20230420	1920	37.76	20230103	3595	-26.43	20230420	1880	40.69	20221013	6.61	N	017040	500	216 억	1206352	N	N	14	N	N
85	20230817	130311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2650	-100	5	-3.64	1683250925	638301	59.19	2715	2720	2595	3575	1925	2750	2637.08	2.78	-189857	2890	2820	2710	2640	2530	2855	2675	217	825	500	1980	5	1	43337615	1148	21.37	1.01	12	1.47	124.00	2615.00	3595	20230420	-26.29	1880	20221013	40.96	3595	-26.29	20230420	1920	38.02	20230103	3595	-26.29	20230420	1880	40.96	20221013	6.61	N	017040	500	216 억	1206352	N	N	14	N	N
86	20230817	120311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2635	-115	5	-4.18	1389950710	526133	48.79	2715	2720	2595	3575	1925	2750	2641.82	2.78	-192380	2890	2820	2710	2640	2530	2855	2675	217	825	500	1980	5	1	43337615	1142	21.25	1.01	12	1.21	124.00	2615.00	3595	20230420	-26.70	1880	20221013	40.16	3595	-26.70	20230420	1920	37.24	20230103	3595	-26.70	20230420	1880	40.16	20221013	6.61	N	017040	500	216 억	1206352	N	N	14	N	N
87	20230817	110313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	-130	5	-4.73	1320365490	499674	46.34	2715	2720	2595	3575	1925	2750	2642.45	2.78	-196915	2890	2820	2710	2640	2530	2855	2675	217	825	500	1980	5	1	43337615	1135	21.13	1.00	12	1.15	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.61	N	017040	500	216 억	1206352	N	N	14	N	N
88	20230817	100312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	-125	5	-4.55	1058848485	399899	37.08	2715	2720	2595	3575	1925	2750	2647.79	2.78	-149418	2890	2820	2710	2640	2530	2855	2675	217	825	500	1980	5	1	43337615	1138	21.17	1.00	12	0.92	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.61	N	017040	500	216 억	1206352	N	N	14	N	N
89	20230817	090311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2685	-65	5	-2.36	127450040	47199	4.38	2715	2720	2680	3575	1925	2750	2700.27	2.78	-16560	2890	2820	2710	2640	2530	2855	2675	217	825	500	1980	5	1	43337615	1164	21.65	1.03	12	0.11	124.00	2615.00	3595	20230420	-25.31	1880	20221013	42.82	3595	-25.31	20230420	1920	39.84	20230103	3595	-25.31	20230420	1880	42.82	20221013	6.61	N	017040	500	216 억	1206352	N	N	14	N	N
90	20230816	160312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2750	85	2	3.19	2850429575	1053381	216.22	2660	2780	2600	3460	1870	2665	2705.80	2.47	154184	2771	2717	2686	2632	2601	2702	2617	217	795	500	1910	5	1	43337615	1192	22.18	1.05	12	2.43	124.00	2615.00	3595	20230420	-23.50	1880	20221013	46.28	3595	-23.50	20230420	1920	43.23	20230103	3595	-23.50	20230420	1880	46.28	20221013	6.68	N	017040	500	216 억	1071232	N	N	14	N	N
91	20230816	150312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2735	70	2	2.63	2646317235	978972	200.94	2660	2780	2600	3460	1870	2665	2703.17	2.47	157591	2771	2717	2686	2632	2601	2702	2617	217	795	500	1910	5	1	43337615	1185	22.06	1.05	12	2.26	124.00	2615.00	3595	20230420	-23.92	1880	20221013	45.48	3595	-23.92	20230420	1920	42.45	20230103	3595	-23.92	20230420	1880	45.48	20221013	6.68	N	017040	500	216 억	1071232	N	N	0	N	N
92	20230816	140311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2745	80	2	3.00	2264383420	839846	172.39	2660	2780	2600	3460	1870	2665	2696.20	2.47	132200	2771	2717	2686	2632	2601	2702	2617	217	795	500	1910	5	1	43337615	1190	22.14	1.05	12	1.94	124.00	2615.00	3595	20230420	-23.64	1880	20221013	46.01	3595	-23.64	20230420	1920	42.97	20230103	3595	-23.64	20230420	1880	46.01	20221013	6.68	N	017040	500	216 억	1071232	N	N	0	N	N
93	20230816	130313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2735	70	2	2.63	1940341420	721405	148.07	2660	2780	2600	3460	1870	2665	2689.68	2.47	103863	2771	2717	2686	2632	2601	2702	2617	217	795	500	1910	5	1	43337615	1185	22.06	1.05	12	1.66	124.00	2615.00	3595	20230420	-23.92	1880	20221013	45.48	3595	-23.92	20230420	1920	42.45	20230103	3595	-23.92	20230420	1880	45.48	20221013	6.68	N	017040	500	216 억	1071232	N	N	0	N	N
94	20230816	120315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2725	60	2	2.25	1781262175	663087	136.10	2660	2780	2600	3460	1870	2665	2686.33	2.47	87903	2771	2717	2686	2632	2601	2702	2617	217	795	500	1910	5	1	43337615	1181	21.98	1.04	12	1.53	124.00	2615.00	3595	20230420	-24.20	1880	20221013	44.95	3595	-24.20	20230420	1920	41.93	20230103	3595	-24.20	20230420	1880	44.95	20221013	6.68	N	017040	500	216 억	1071232	N	N	0	N	N
95	20230816	110314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2715	50	2	1.88	983017710	372064	76.37	2660	2725	2600	3460	1870	2665	2642.04	2.47	16732	2771	2717	2686	2632	2601	2702	2617	217	795	500	1910	5	1	43337615	1177	21.90	1.04	12	0.86	124.00	2615.00	3595	20230420	-24.48	1880	20221013	44.41	3595	-24.48	20230420	1920	41.41	20230103	3595	-24.48	20230420	1880	44.41	20221013	6.68	N	017040	500	216 억	1071232	N	N	0	N	N
96	20230816	100309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	-45	5	-1.69	543901330	208060	42.71	2660	2665	2600	3460	1870	2665	2614.06	2.47	-6285	2771	2717	2686	2632	2601	2702	2617	217	795	500	1910	5	1	43337615	1135	21.13	1.00	12	0.48	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.68	N	017040	500	216 억	1071232	N	N	0	N	N
97	20230816	090309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	-45	5	-1.69	90286755	34227	7.03	2660	2665	2605	3460	1870	2665	2637.58	2.47	-16224	2771	2717	2686	2632	2601	2702	2617	217	795	500	1910	5	1	43337615	1135	21.13	1.00	12	0.08	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.68	N	017040	500	216 억	1071232	N	N	0	N	N
98	20230814	160308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2665	-60	5	-2.20	1288772890	481510	62.81	2730	2740	2655	3540	1910	2725	2676.48	2.68	-73989	2791	2757	2691	2657	2591	2775	2675	217	815	500	1960	5	1	43337615	1155	21.49	1.02	12	1.11	124.00	2615.00	3595	20230420	-25.87	1880	20221013	41.76	3595	-25.87	20230420	1920	38.80	20230103	3595	-25.87	20230420	1880	41.76	20221013	6.64	N	017040	500	216 억	1160199	N	N	0	N	N
99	20230814	150308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2675	-50	5	-1.83	1236281875	461829	60.24	2730	2740	2655	3540	1910	2725	2676.82	2.68	-73037	2791	2757	2691	2657	2591	2775	2675	217	815	500	1960	5	1	43337615	1159	21.57	1.02	12	1.07	124.00	2615.00	3595	20230420	-25.59	1880	20221013	42.29	3595	-25.59	20230420	1920	39.32	20230103	3595	-25.59	20230420	1880	42.29	20221013	6.64	N	017040	500	216 억	1160199	N	N	0	N	N
100	20230814	140309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2665	-60	5	-2.20	1142244765	426553	55.64	2730	2740	2655	3540	1910	2725	2677.74	2.68	-69153	2791	2757	2691	2657	2591	2775	2675	217	815	500	1960	5	1	43337615	1155	21.49	1.02	12	0.98	124.00	2615.00	3595	20230420	-25.87	1880	20221013	41.76	3595	-25.87	20230420	1920	38.80	20230103	3595	-25.87	20230420	1880	41.76	20221013	6.64	N	017040	500	216 억	1160199	N	N	0	N	N
101	20230814	130309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2660	-65	5	-2.39	1013962970	378377	49.36	2730	2740	2655	3540	1910	2725	2679.65	2.68	-47125	2791	2757	2691	2657	2591	2775	2675	217	815	500	1960	5	1	43337615	1153	21.45	1.02	12	0.87	124.00	2615.00	3595	20230420	-26.01	1880	20221013	41.49	3595	-26.01	20230420	1920	38.54	20230103	3595	-26.01	20230420	1880	41.49	20221013	6.64	N	017040	500	216 억	1160199	N	N	0	N	N
102	20230814	120307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2670	-55	5	-2.02	954595285	356095	46.45	2730	2740	2655	3540	1910	2725	2680.61	2.68	-45721	2791	2757	2691	2657	2591	2775	2675	217	815	500	1960	5	1	43337615	1157	21.53	1.02	12	0.82	124.00	2615.00	3595	20230420	-25.73	1880	20221013	42.02	3595	-25.73	20230420	1920	39.06	20230103	3595	-25.73	20230420	1880	42.02	20221013	6.64	N	017040	500	216 억	1160199	N	N	0	N	N
103	20230814	110307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2660	-65	5	-2.39	823645835	306914	40.04	2730	2740	2655	3540	1910	2725	2683.50	2.68	-39951	2791	2757	2691	2657	2591	2775	2675	217	815	500	1960	5	1	43337615	1153	21.45	1.02	12	0.71	124.00	2615.00	3595	20230420	-26.01	1880	20221013	41.49	3595	-26.01	20230420	1920	38.54	20230103	3595	-26.01	20230420	1880	41.49	20221013	6.64	N	017040	500	216 억	1160199	N	N	0	N	N
104	20230814	100307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2670	-55	5	-2.02	572451000	212767	27.75	2730	2740	2665	3540	1910	2725	2690.34	2.68	-6042	2791	2757	2691	2657	2591	2775	2675	217	815	500	1960	5	1	43337615	1157	21.53	1.02	12	0.49	124.00	2615.00	3595	20230420	-25.73	1880	20221013	42.02	3595	-25.73	20230420	1920	39.06	20230103	3595	-25.73	20230420	1880	42.02	20221013	6.64	N	017040	500	216 억	1160199	N	N	0	N	N
105	20230814	090307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2695	-30	5	-1.10	152966730	56406	7.36	2730	2740	2690	3540	1910	2725	2711.65	2.68	-35495	2791	2757	2691	2657	2591	2775	2675	217	815	500	1960	5	1	43337615	1168	21.73	1.03	12	0.13	124.00	2615.00	3595	20230420	-25.03	1880	20221013	43.35	3595	-25.03	20230420	1920	40.36	20230103	3595	-25.03	20230420	1880	43.35	20221013	6.64	N	017040	500	216 억	1160199	N	N	0	N	N
106	20230811	160306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2725	95	2	3.61	2040635490	757263	226.92	2630	2725	2625	3415	1845	2630	2694.67	2.13	230287	2686	2657	2631	2602	2576	2645	2590	217	785	500	1890	5	1	43337615	1181	21.98	1.04	12	1.75	124.00	2615.00	3595	20230420	-24.20	1880	20221013	44.95	3595	-24.20	20230420	1920	41.93	20230103	3595	-24.20	20230420	1880	44.95	20221013	6.61	N	017040	500	216 억	924067	N	N	16	N	N
107	20230811	150305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2720	90	2	3.42	1915117520	711137	213.10	2630	2725	2625	3415	1845	2630	2693.05	2.13	218500	2686	2657	2631	2602	2576	2645	2590	217	785	500	1890	5	1	43337615	1179	21.94	1.04	12	1.64	124.00	2615.00	3595	20230420	-24.34	1880	20221013	44.68	3595	-24.34	20230420	1920	41.67	20230103	3595	-24.34	20230420	1880	44.68	20221013	6.61	N	017040	500	216 억	924067	N	N	16	N	N
108	20230811	140306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2705	75	2	2.85	1633160000	607336	181.99	2630	2725	2625	3415	1845	2630	2689.07	2.13	198572	2686	2657	2631	2602	2576	2645	2590	217	785	500	1890	5	1	43337615	1172	21.81	1.03	12	1.40	124.00	2615.00	3595	20230420	-24.76	1880	20221013	43.88	3595	-24.76	20230420	1920	40.89	20230103	3595	-24.76	20230420	1880	43.88	20221013	6.61	N	017040	500	216 억	924067	N	N	16	N	N
109	20230811	130305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2715	85	2	3.23	1415141355	526736	157.84	2630	2725	2625	3415	1845	2630	2686.64	2.13	178351	2686	2657	2631	2602	2576	2645	2590	217	785	500	1890	5	1	43337615	1177	21.90	1.04	12	1.22	124.00	2615.00	3595	20230420	-24.48	1880	20221013	44.41	3595	-24.48	20230420	1920	41.41	20230103	3595	-24.48	20230420	1880	44.41	20221013	6.61	N	017040	500	216 억	924067	N	N	16	N	N
110	20230811	120304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2705	75	2	2.85	1179883050	440043	131.86	2630	2715	2625	3415	1845	2630	2681.30	2.13	163629	2686	2657	2631	2602	2576	2645	2590	217	785	500	1890	5	1	43337615	1172	21.81	1.03	12	1.02	124.00	2615.00	3595	20230420	-24.76	1880	20221013	43.88	3595	-24.76	20230420	1920	40.89	20230103	3595	-24.76	20230420	1880	43.88	20221013	6.61	N	017040	500	216 억	924067	N	N	16	N	N
111	20230811	110302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2675	45	2	1.71	944411020	352796	105.72	2630	2715	2625	3415	1845	2630	2676.95	2.13	153947	2686	2657	2631	2602	2576	2645	2590	217	785	500	1890	5	1	43337615	1159	21.57	1.02	12	0.81	124.00	2615.00	3595	20230420	-25.59	1880	20221013	42.29	3595	-25.59	20230420	1920	39.32	20230103	3595	-25.59	20230420	1880	42.29	20221013	6.61	N	017040	500	216 억	924067	N	N	16	N	N
112	20230811	100302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	70	2	2.66	632203660	236857	70.98	2630	2705	2625	3415	1845	2630	2669.16	2.13	114471	2686	2657	2631	2602	2576	2645	2590	217	785	500	1890	5	1	43337615	1170	21.77	1.03	12	0.55	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	6.61	N	017040	500	216 억	924067	N	N	16	N	N
113	20230811	090304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2635	5	2	0.19	38306765	14552	4.36	2630	2640	2625	3415	1845	2630	2632.43	2.13	832	2686	2657	2631	2602	2576	2645	2590	217	785	500	1890	5	1	43337615	1142	21.25	1.01	12	0.03	124.00	2615.00	3595	20230420	-26.70	1880	20221013	40.16	3595	-26.70	20230420	1920	37.24	20230103	3595	-26.70	20230420	1880	40.16	20221013	6.61	N	017040	500	216 억	924067	N	N	16	N	N
114	20230810	160303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2630	-25	5	-0.94	859386645	327024	42.48	2640	2660	2605	3450	1860	2655	2627.80	1.99	50363	2758	2706	2633	2581	2508	2732	2607	217	795	500	1910	5	1	43337615	1140	21.21	1.01	12	0.75	124.00	2615.00	3595	20230420	-26.84	1880	20221013	39.89	3595	-26.84	20230420	1920	36.98	20230103	3595	-26.84	20230420	1880	39.89	20221013	6.65	N	017040	500	216 억	860287	N	N	16	N	N
115	20230810	150302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2635	-20	5	-0.75	811354235	308741	40.11	2640	2660	2605	3450	1860	2655	2627.84	1.99	47163	2758	2706	2633	2581	2508	2732	2607	217	795	500	1910	5	1	43337615	1142	21.25	1.01	12	0.71	124.00	2615.00	3595	20230420	-26.70	1880	20221013	40.16	3595	-26.70	20230420	1920	37.24	20230103	3595	-26.70	20230420	1880	40.16	20221013	6.65	N	017040	500	216 억	860287	N	N	169	N	N
116	20230810	140302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	-30	5	-1.13	678629040	258236	33.55	2640	2660	2605	3450	1860	2655	2627.81	1.99	43417	2758	2706	2633	2581	2508	2732	2607	217	795	500	1910	5	1	43337615	1138	21.17	1.00	12	0.60	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.65	N	017040	500	216 억	860287	N	N	169	N	N
117	20230810	130259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2630	-25	5	-0.94	553061360	210397	27.33	2640	2660	2605	3450	1860	2655	2628.50	1.99	39128	2758	2706	2633	2581	2508	2732	2607	217	795	500	1910	5	1	43337615	1140	21.21	1.01	12	0.49	124.00	2615.00	3595	20230420	-26.84	1880	20221013	39.89	3595	-26.84	20230420	1920	36.98	20230103	3595	-26.84	20230420	1880	39.89	20221013	6.65	N	017040	500	216 억	860287	N	N	169	N	N
118	20230810	120302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2630	-25	5	-0.94	460182750	175054	22.74	2640	2660	2605	3450	1860	2655	2628.62	1.99	23985	2758	2706	2633	2581	2508	2732	2607	217	795	500	1910	5	1	43337615	1140	21.21	1.01	12	0.40	124.00	2615.00	3595	20230420	-26.84	1880	20221013	39.89	3595	-26.84	20230420	1920	36.98	20230103	3595	-26.84	20230420	1880	39.89	20221013	6.65	N	017040	500	216 억	860287	N	N	169	N	N
119	20230810	110304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	-35	5	-1.32	370224550	140793	18.29	2640	2660	2605	3450	1860	2655	2629.34	1.99	14728	2758	2706	2633	2581	2508	2732	2607	217	795	500	1910	5	1	43337615	1135	21.13	1.00	12	0.32	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.65	N	017040	500	216 억	860287	N	N	169	N	N
120	20230810	100304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	-35	5	-1.32	267704545	101715	13.21	2640	2660	2605	3450	1860	2655	2631.63	1.99	4497	2758	2706	2633	2581	2508	2732	2607	217	795	500	1910	5	1	43337615	1135	21.13	1.00	12	0.23	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.65	N	017040	500	216 억	860287	N	N	169	N	N
121	20230810	090303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2635	-20	5	-0.75	25437895	9636	1.25	2640	2645	2630	3450	1860	2655	2637.68	1.99	-2558	2758	2706	2633	2581	2508	2732	2607	217	795	500	1910	5	1	43337615	1142	21.25	1.01	12	0.02	124.00	2615.00	3595	20230420	-26.70	1880	20221013	40.16	3595	-26.70	20230420	1920	37.24	20230103	3595	-26.70	20230420	1880	40.16	20221013	6.65	N	017040	500	216 억	860287	N	N	169	N	N
122	20230809	160301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2655	75	2	2.91	1998719435	759278	56.46	2560	2685	2560	3350	1810	2580	2632.38	1.59	173875	2770	2675	2625	2530	2480	2650	2505	217	770	500	1850	5	1	43337615	1151	21.41	1.02	12	1.75	124.00	2615.00	3595	20230420	-26.15	1880	20221013	41.22	3595	-26.15	20230420	1920	38.28	20230103	3595	-26.15	20230420	1880	41.22	20221013	6.62	N	017040	500	216 억	686950	N	N	169	N	N
123	20230809	150300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	45	2	1.74	1901709690	722663	53.74	2560	2685	2560	3350	1810	2580	2631.54	1.59	171564	2770	2675	2625	2530	2480	2650	2505	217	770	500	1850	5	1	43337615	1138	21.17	1.00	12	1.67	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.62	N	017040	500	216 억	686950	N	N	51	N	N
124	20230809	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2650	70	2	2.71	1742411045	662179	49.24	2560	2685	2560	3350	1810	2580	2631.34	1.59	148976	2770	2675	2625	2530	2480	2650	2505	217	770	500	1850	5	1	43337615	1148	21.37	1.01	12	1.53	124.00	2615.00	3595	20230420	-26.29	1880	20221013	40.96	3595	-26.29	20230420	1920	38.02	20230103	3595	-26.29	20230420	1880	40.96	20221013	6.62	N	017040	500	216 억	686950	N	N	51	N	N
125	20230809	130304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2645	65	2	2.52	1250349950	476997	35.47	2560	2655	2560	3350	1810	2580	2621.31	1.59	73888	2770	2675	2625	2530	2480	2650	2505	217	770	500	1850	5	1	43337615	1146	21.33	1.01	12	1.10	124.00	2615.00	3595	20230420	-26.43	1880	20221013	40.69	3595	-26.43	20230420	1920	37.76	20230103	3595	-26.43	20230420	1880	40.69	20221013	6.62	N	017040	500	216 억	686950	N	N	51	N	N
126	20230809	120303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2635	55	2	2.13	1161879395	443479	32.98	2560	2655	2560	3350	1810	2580	2619.94	1.59	54940	2770	2675	2625	2530	2480	2650	2505	217	770	500	1850	5	1	43337615	1142	21.25	1.01	12	1.02	124.00	2615.00	3595	20230420	-26.70	1880	20221013	40.16	3595	-26.70	20230420	1920	37.24	20230103	3595	-26.70	20230420	1880	40.16	20221013	6.62	N	017040	500	216 억	686950	N	N	51	N	N
127	20230809	110302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2635	55	2	2.13	996063065	380697	28.31	2560	2645	2560	3350	1810	2580	2616.44	1.59	42473	2770	2675	2625	2530	2480	2650	2505	217	770	500	1850	5	1	43337615	1142	21.25	1.01	12	0.88	124.00	2615.00	3595	20230420	-26.70	1880	20221013	40.16	3595	-26.70	20230420	1920	37.24	20230103	3595	-26.70	20230420	1880	40.16	20221013	6.62	N	017040	500	216 억	686950	N	N	51	N	N
128	20230809	100259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	40	2	1.55	572590805	219415	16.32	2560	2640	2560	3350	1810	2580	2609.65	1.59	-7740	2770	2675	2625	2530	2480	2650	2505	217	770	500	1850	5	1	43337615	1135	21.13	1.00	12	0.51	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.62	N	017040	500	216 억	686950	N	N	51	N	N
129	20230809	090259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2570	-10	5	-0.39	65177960	25412	1.89	2560	2585	2560	3350	1810	2580	2564.73	1.59	2685	2770	2675	2625	2530	2480	2650	2505	217	770	500	1850	5	1	43337615	1114	20.73	0.98	12	0.06	124.00	2615.00	3595	20230420	-28.51	1880	20221013	36.70	3595	-28.51	20230420	1920	33.85	20230103	3595	-28.51	20230420	1880	36.70	20221013	6.62	N	017040	500	216 억	686950	N	N	51	N	N
130	20230808	160304	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2580	-25	5	-0.96	3491413050	1326156	111.31	2605	2720	2575	3385	1825	2605	2632.83	1.92	-126999	2705	2655	2610	2560	2515	2652	2557	217	780	500	1870	5	1	43337615	1118	20.81	0.99	12	3.06	124.00	2615.00	3595	20230420	-28.23	1880	20221013	37.23	3595	-28.23	20230420	1920	34.38	20230103	3595	-28.23	20230420	1880	37.23	20221013	6.64	N	017040	500	216 억	831597	N	N	51	N	N
131	20230808	150301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2590	-15	5	-0.58	3281282400	1244748	104.48	2605	2720	2580	3385	1825	2605	2636.10	1.92	-123409	2705	2655	2610	2560	2515	2652	2557	217	780	500	1870	5	1	43337615	1122	20.89	0.99	12	2.87	124.00	2615.00	3595	20230420	-27.96	1880	20221013	37.77	3595	-27.96	20230420	1920	34.90	20230103	3595	-27.96	20230420	1880	37.77	20221013	6.64	N	017040	500	216 억	831597	N	N	0	N	N
132	20230808	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	15	2	0.58	2893441605	1095080	91.91	2605	2720	2595	3385	1825	2605	2642.22	1.92	-66128	2705	2655	2610	2560	2515	2652	2557	217	780	500	1870	5	1	43337615	1135	21.13	1.00	12	2.53	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.64	N	017040	500	216 억	831597	N	N	0	N	N
133	20230808	130257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2615	10	2	0.38	2669475565	1009242	84.71	2605	2720	2595	3385	1825	2605	2645.03	1.92	-48449	2705	2655	2610	2560	2515	2652	2557	217	780	500	1870	5	1	43337615	1133	21.09	1.00	12	2.33	124.00	2615.00	3595	20230420	-27.26	1880	20221013	39.10	3595	-27.26	20230420	1920	36.20	20230103	3595	-27.26	20230420	1880	39.10	20221013	6.64	N	017040	500	216 억	831597	N	N	0	N	N
134	20230808	120259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	5	2	0.19	2481338885	937122	78.66	2605	2720	2595	3385	1825	2605	2647.83	1.92	946	2705	2655	2610	2560	2515	2652	2557	217	780	500	1870	5	1	43337615	1131	21.05	1.00	12	2.16	124.00	2615.00	3595	20230420	-27.40	1880	20221013	38.83	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1880	38.83	20221013	6.64	N	017040	500	216 억	831597	N	N	0	N	N
135	20230808	110258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	5	2	0.19	2228277720	839998	70.50	2605	2720	2595	3385	1825	2605	2652.72	1.92	-2189	2705	2655	2610	2560	2515	2652	2557	217	780	500	1870	5	1	43337615	1131	21.05	1.00	12	1.94	124.00	2615.00	3595	20230420	-27.40	1880	20221013	38.83	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1880	38.83	20221013	6.64	N	017040	500	216 억	831597	N	N	0	N	N
136	20230808	100301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2640	35	2	1.34	1689330560	634101	53.22	2605	2720	2605	3385	1825	2605	2664.14	1.92	-26835	2705	2655	2610	2560	2515	2652	2557	217	780	500	1870	5	1	43337615	1144	21.29	1.01	12	1.46	124.00	2615.00	3595	20230420	-26.56	1880	20221013	40.43	3595	-26.56	20230420	1920	37.50	20230103	3595	-26.56	20230420	1880	40.43	20221013	6.64	N	017040	500	216 억	831597	N	N	0	N	N
137	20230808	090300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2675	70	2	2.69	434970960	164726	13.83	2605	2690	2605	3385	1825	2605	2640.59	1.92	61284	2705	2655	2610	2560	2515	2652	2557	217	780	500	1870	5	1	43337615	1159	21.57	1.02	12	0.38	124.00	2615.00	3595	20230420	-25.59	1880	20221013	42.29	3595	-25.59	20230420	1920	39.32	20230103	3595	-25.59	20230420	1880	42.29	20221013	6.64	N	017040	500	216 억	831597	N	N	0	N	N
138	20230807	160259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2605	15	2	0.58	2971322725	1136475	67.45	2605	2660	2565	3365	1815	2590	2614.60	1.40	211147	2693	2641	2598	2546	2503	2667	2572	217	775	500	1860	5	1	43337615	1129	21.01	1.00	12	2.62	124.00	2615.00	3595	20230420	-27.54	1880	20221013	38.56	3595	-27.54	20230420	1920	35.68	20230103	3595	-27.54	20230420	1880	38.56	20221013	6.85	N	017040	500	216 억	604734	N	N	163	N	N
139	20230807	150257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	30	2	1.16	2756197755	1054020	62.56	2605	2660	2565	3365	1815	2590	2615.01	1.40	168842	2693	2641	2598	2546	2503	2667	2572	217	775	500	1860	5	1	43337615	1135	21.13	1.00	12	2.43	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.85	N	017040	500	216 억	604734	N	N	163	N	N
140	20230807	140300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2600	10	2	0.39	2389703710	913521	54.22	2605	2660	2565	3365	1815	2590	2616.02	1.40	123608	2693	2641	2598	2546	2503	2667	2572	217	775	500	1860	5	1	43337615	1127	20.97	0.99	12	2.11	124.00	2615.00	3595	20230420	-27.68	1880	20221013	38.30	3595	-27.68	20230420	1920	35.42	20230103	3595	-27.68	20230420	1880	38.30	20221013	6.85	N	017040	500	216 억	604734	N	N	163	N	N
141	20230807	130257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2650	60	2	2.32	1954744510	747832	44.39	2605	2660	2565	3365	1815	2590	2613.98	1.40	109005	2693	2641	2598	2546	2503	2667	2572	217	775	500	1860	5	1	43337615	1148	21.37	1.01	12	1.73	124.00	2615.00	3595	20230420	-26.29	1880	20221013	40.96	3595	-26.29	20230420	1920	38.02	20230103	3595	-26.29	20230420	1880	40.96	20221013	6.85	N	017040	500	216 억	604734	N	N	163	N	N
142	20230807	120257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2650	60	2	2.32	1653068190	633581	37.61	2605	2660	2565	3365	1815	2590	2609.18	1.40	65861	2693	2641	2598	2546	2503	2667	2572	217	775	500	1860	5	1	43337615	1148	21.37	1.01	12	1.46	124.00	2615.00	3595	20230420	-26.29	1880	20221013	40.96	3595	-26.29	20230420	1920	38.02	20230103	3595	-26.29	20230420	1880	40.96	20221013	6.85	N	017040	500	216 억	604734	N	N	163	N	N
143	20230807	110255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2640	50	2	1.93	1308050075	503152	29.86	2605	2655	2565	3365	1815	2590	2599.77	1.40	21097	2693	2641	2598	2546	2503	2667	2572	217	775	500	1860	5	1	43337615	1144	21.29	1.01	12	1.16	124.00	2615.00	3595	20230420	-26.56	1880	20221013	40.43	3595	-26.56	20230420	1920	37.50	20230103	3595	-26.56	20230420	1880	40.43	20221013	6.85	N	017040	500	216 억	604734	N	N	163	N	N
144	20230807	100259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2575	-15	5	-0.58	769987095	297386	17.65	2605	2620	2565	3365	1815	2590	2589.18	1.40	-20207	2693	2641	2598	2546	2503	2667	2572	217	775	500	1860	5	1	43337615	1116	20.77	0.98	12	0.69	124.00	2615.00	3595	20230420	-28.37	1880	20221013	36.97	3595	-28.37	20230420	1920	34.11	20230103	3595	-28.37	20230420	1880	36.97	20221013	6.85	N	017040	500	216 억	604734	N	N	163	N	N
145	20230807	090258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2600	10	2	0.39	115596845	44442	2.64	2605	2620	2585	3365	1815	2590	2601.92	1.40	-16208	2693	2641	2598	2546	2503	2667	2572	217	775	500	1860	5	1	43337615	1127	20.97	0.99	12	0.10	124.00	2615.00	3595	20230420	-27.68	1880	20221013	38.30	3595	-27.68	20230420	1920	35.42	20230103	3595	-27.68	20230420	1880	38.30	20221013	6.85	N	017040	500	216 억	604734	N	N	163	N	N
146	20230804	160256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2590	-95	5	-3.54	4328529025	1664679	9.43	2580	2650	2555	3490	1880	2685	2600.20	1.16	95536	3438	3061	2858	2481	2278	2960	2380	217	805	500	1930	5	1	43337615	1122	20.89	0.99	12	3.84	124.00	2615.00	3595	20230420	-27.96	1880	20221013	37.77	3595	-27.96	20230420	1920	34.90	20230103	3595	-27.96	20230420	1880	37.77	20221013	6.88	N	017040	500	216 억	501605	N	N	163	N	N
147	20230804	150256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2590	-95	5	-3.54	4008204225	1541056	8.73	2580	2650	2555	3490	1880	2685	2600.93	1.16	98184	3438	3061	2858	2481	2278	2960	2380	217	805	500	1930	5	1	43337615	1122	20.89	0.99	12	3.56	124.00	2615.00	3595	20230420	-27.96	1880	20221013	37.77	3595	-27.96	20230420	1920	34.90	20230103	3595	-27.96	20230420	1880	37.77	20221013	6.88	N	017040	500	216 억	501605	N	N	223	N	N
148	20230804	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2615	-70	5	-2.61	3687071405	1417361	8.02	2580	2650	2555	3490	1880	2685	2601.34	1.16	90972	3438	3061	2858	2481	2278	2960	2380	217	805	500	1930	5	1	43337615	1133	21.09	1.00	12	3.27	124.00	2615.00	3595	20230420	-27.26	1880	20221013	39.10	3595	-27.26	20230420	1920	36.20	20230103	3595	-27.26	20230420	1880	39.10	20221013	6.88	N	017040	500	216 억	501605	N	N	223	N	N
149	20230804	130256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2605	-80	5	-2.98	3510451020	1349490	7.64	2580	2650	2555	3490	1880	2685	2601.29	1.16	81242	3438	3061	2858	2481	2278	2960	2380	217	805	500	1930	5	1	43337615	1129	21.01	1.00	12	3.11	124.00	2615.00	3595	20230420	-27.54	1880	20221013	38.56	3595	-27.54	20230420	1920	35.68	20230103	3595	-27.54	20230420	1880	38.56	20221013	6.88	N	017040	500	216 억	501605	N	N	223	N	N
150	20230804	120256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2590	-95	5	-3.54	3188664220	1225678	6.94	2580	2650	2555	3490	1880	2685	2601.52	1.16	94291	3438	3061	2858	2481	2278	2960	2380	217	805	500	1930	5	1	43337615	1122	20.89	0.99	12	2.83	124.00	2615.00	3595	20230420	-27.96	1880	20221013	37.77	3595	-27.96	20230420	1920	34.90	20230103	3595	-27.96	20230420	1880	37.77	20221013	6.88	N	017040	500	216 억	501605	N	N	223	N	N
151	20230804	110256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2595	-90	5	-3.35	2873785375	1104164	6.25	2580	2650	2555	3490	1880	2685	2602.65	1.16	138816	3438	3061	2858	2481	2278	2960	2380	217	805	500	1930	5	1	43337615	1125	20.93	0.99	12	2.55	124.00	2615.00	3595	20230420	-27.82	1880	20221013	38.03	3595	-27.82	20230420	1920	35.16	20230103	3595	-27.82	20230420	1880	38.03	20221013	6.88	N	017040	500	216 억	501605	N	N	223	N	N
152	20230804	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	-75	5	-2.79	2404435590	922979	5.23	2580	2650	2555	3490	1880	2685	2605.05	1.16	104340	3438	3061	2858	2481	2278	2960	2380	217	805	500	1930	5	1	43337615	1131	21.05	1.00	12	2.13	124.00	2615.00	3595	20230420	-27.40	1880	20221013	38.83	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1880	38.83	20221013	6.88	N	017040	500	216 억	501605	N	N	223	N	N
153	20230804	090254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2630	-55	5	-2.05	565163470	217855	1.23	2580	2640	2580	3490	1880	2685	2594.05	1.16	59572	3438	3061	2858	2481	2278	2960	2380	217	805	500	1930	5	1	43337615	1140	21.21	1.01	12	0.50	124.00	2615.00	3595	20230420	-26.84	1880	20221013	39.89	3595	-26.84	20230420	1920	36.98	20230103	3595	-26.84	20230420	1880	39.89	20221013	6.88	N	017040	500	216 억	501605	N	N	223	N	N
154	20230803	160255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2685	-95	5	-3.42	52602158670	17529920	397.05	2945	3235	2655	3610	1950	2780	3000.82	2.48	-603754	2993	2886	2738	2631	2483	2940	2685	217	830	500	2000	5	1	43337615	1164	21.65	1.03	12	40.45	124.00	2615.00	3595	20230420	-25.31	1880	20221013	42.82	3595	-25.31	20230420	1920	39.84	20230103	3595	-25.31	20230420	1880	42.82	20221013	6.84	N	017040	500	216 억	1075670	N	N	223	N	N
155	20230803	150256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2705	-75	5	-2.70	51992756190	17303608	391.93	2945	3235	2655	3610	1950	2780	3004.73	2.48	-643522	2993	2886	2738	2631	2483	2940	2685	217	830	500	2000	5	1	43337615	1172	21.81	1.03	12	39.93	124.00	2615.00	3595	20230420	-24.76	1880	20221013	43.88	3595	-24.76	20230420	1920	40.89	20230103	3595	-24.76	20230420	1880	43.88	20221013	6.84	N	017040	500	216 억	1075670	N	N	25	N	N
156	20230803	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2715	-65	5	-2.34	51302872330	17048487	386.15	2945	3235	2655	3610	1950	2780	3009.23	2.48	-673092	2993	2886	2738	2631	2483	2940	2685	217	830	500	2000	5	1	43337615	1177	21.90	1.04	12	39.34	124.00	2615.00	3595	20230420	-24.48	1880	20221013	44.41	3595	-24.48	20230420	1920	41.41	20230103	3595	-24.48	20230420	1880	44.41	20221013	6.84	N	017040	500	216 억	1075670	N	N	25	N	N
157	20230803	130256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2755	-25	5	-0.90	50236592465	16656560	377.27	2945	3235	2655	3610	1950	2780	3016.02	2.48	-691298	2993	2886	2738	2631	2483	2940	2685	217	830	500	2000	5	1	43337615	1194	22.22	1.05	12	38.43	124.00	2615.00	3595	20230420	-23.37	1880	20221013	46.54	3595	-23.37	20230420	1920	43.49	20230103	3595	-23.37	20230420	1880	46.54	20221013	6.84	N	017040	500	216 억	1075670	N	N	25	N	N
158	20230803	120255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2780	0	3	0.00	48736459585	16118781	365.09	2945	3235	2655	3610	1950	2780	3023.58	2.48	-692704	2993	2886	2738	2631	2483	2940	2685	217	830	500	2000	5	1	43337615	1205	22.42	1.06	12	37.19	124.00	2615.00	3595	20230420	-22.67	1880	20221013	47.87	3595	-22.67	20230420	1920	44.79	20230103	3595	-22.67	20230420	1880	47.87	20221013	6.84	N	017040	500	216 억	1075670	N	N	25	N	N
159	20230803	110253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2710	-70	5	-2.52	47398818335	15631295	354.05	2945	3235	2655	3610	1950	2780	3032.30	2.48	-613278	2993	2886	2738	2631	2483	2940	2685	217	830	500	2000	5	1	43337615	1174	21.85	1.04	12	36.07	124.00	2615.00	3595	20230420	-24.62	1880	20221013	44.15	3595	-24.62	20230420	1920	41.15	20230103	3595	-24.62	20230420	1880	44.15	20221013	6.84	N	017040	500	216 억	1075670	N	N	25	N	N
160	20230803	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2910	130	2	4.68	39212852685	12711768	287.92	2945	3235	2910	3610	1950	2780	3084.77	2.48	-718993	2993	2886	2738	2631	2483	2940	2685	217	830	500	2000	5	1	43337615	1261	23.47	1.11	12	29.33	124.00	2615.00	3595	20230420	-19.05	1880	20221013	54.79	3595	-19.05	20230420	1920	51.56	20230103	3595	-19.05	20230420	1880	54.79	20221013	6.84	N	017040	500	216 억	1075670	N	N	25	N	N
161	20230803	090253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3235	455	2	16.37	8725585935	2811218	63.67	2945	3235	2940	3610	1950	2780	3103.85	2.48	7049	2993	2886	2738	2631	2483	2940	2685	217	830	500	2000	5	1	43337615	1402	26.09	1.24	12	6.49	124.00	2615.00	3595	20230420	-10.01	1880	20221013	72.07	3595	-10.01	20230420	1920	68.49	20230103	3595	-10.01	20230420	1880	72.07	20221013	6.84	N	017040	500	216 억	1075670	Y	N	25	N	N
162	20230802	160254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2780	205	2	7.96	10104574405	3655380	1040.96	2590	2845	2590	3345	1805	2575	2764.32	1.68	375784	2631	2602	2571	2542	2511	2617	2557	217	770	500	1850	5	1	43337615	1205	22.42	1.06	12	8.43	124.00	2615.00	3595	20230420	-22.67	1880	20221013	47.87	3595	-22.67	20230420	1920	44.79	20230103	3595	-22.67	20230420	1880	47.87	20221013	6.85	N	017040	500	216 억	728708	N	N	25	N	N
163	20230802	150255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2765	190	2	7.38	9628031605	3483158	991.92	2590	2845	2590	3345	1805	2575	2764.19	1.68	350706	2631	2602	2571	2542	2511	2617	2557	217	770	500	1850	5	1	43337615	1198	22.30	1.06	12	8.04	124.00	2615.00	3595	20230420	-23.09	1880	20221013	47.07	3595	-23.09	20230420	1920	44.01	20230103	3595	-23.09	20230420	1880	47.07	20221013	6.85	N	017040	500	216 억	728708	N	N	5	N	N
164	20230802	140256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2790	215	2	8.35	8733206820	3162073	900.48	2590	2845	2590	3345	1805	2575	2761.89	1.68	331602	2631	2602	2571	2542	2511	2617	2557	217	770	500	1850	5	1	43337615	1209	22.50	1.07	12	7.30	124.00	2615.00	3595	20230420	-22.39	1880	20221013	48.40	3595	-22.39	20230420	1920	45.31	20230103	3595	-22.39	20230420	1880	48.40	20221013	6.85	N	017040	500	216 억	728708	N	N	5	N	N
165	20230802	130253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2760	185	2	7.18	7769032125	2815549	801.80	2590	2845	2590	3345	1805	2575	2759.36	1.68	363107	2631	2602	2571	2542	2511	2617	2557	217	770	500	1850	5	1	43337615	1196	22.26	1.06	12	6.50	124.00	2615.00	3595	20230420	-23.23	1880	20221013	46.81	3595	-23.23	20230420	1920	43.75	20230103	3595	-23.23	20230420	1880	46.81	20221013	6.85	N	017040	500	216 억	728708	N	N	5	N	N
166	20230802	120251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2775	200	2	7.77	7322094445	2654095	755.82	2590	2845	2590	3345	1805	2575	2758.83	1.68	320081	2631	2602	2571	2542	2511	2617	2557	217	770	500	1850	5	1	43337615	1203	22.38	1.06	12	6.12	124.00	2615.00	3595	20230420	-22.81	1880	20221013	47.61	3595	-22.81	20230420	1920	44.53	20230103	3595	-22.81	20230420	1880	47.61	20221013	6.85	N	017040	500	216 억	728708	N	N	5	N	N
167	20230802	110250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2810	235	2	9.13	4935100085	1799356	512.41	2590	2820	2590	3345	1805	2575	2742.75	1.68	328832	2631	2602	2571	2542	2511	2617	2557	217	770	500	1850	5	1	43337615	1218	22.66	1.07	12	4.15	124.00	2615.00	3595	20230420	-21.84	1880	20221013	49.47	3595	-21.84	20230420	1920	46.35	20230103	3595	-21.84	20230420	1880	49.47	20221013	6.85	N	017040	500	216 억	728708	N	N	5	N	N
168	20230802	100252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2750	175	2	6.80	2329996100	863918	246.02	2590	2760	2590	3345	1805	2575	2697.08	1.68	167361	2631	2602	2571	2542	2511	2617	2557	217	770	500	1850	5	1	43337615	1192	22.18	1.05	12	1.99	124.00	2615.00	3595	20230420	-23.50	1880	20221013	46.28	3595	-23.50	20230420	1920	43.23	20230103	3595	-23.50	20230420	1880	46.28	20221013	6.85	N	017040	500	216 억	728708	N	N	5	N	N
169	20230802	090252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2630	55	2	2.14	100975195	38691	11.02	2590	2630	2590	3345	1805	2575	2610.24	1.68	6548	2631	2602	2571	2542	2511	2617	2557	217	770	500	1850	5	1	43337615	1140	21.21	1.01	12	0.09	124.00	2615.00	3595	20230420	-26.84	1880	20221013	39.89	3595	-26.84	20230420	1920	36.98	20230103	3595	-26.84	20230420	1880	39.89	20221013	6.85	N	017040	500	216 억	728708	N	N	5	N	N
170	20230801	160253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2575	5	2	0.19	854587545	332727	111.51	2570	2600	2540	3340	1800	2570	2568.43	1.73	-13052	2623	2596	2558	2531	2493	2610	2545	217	770	500	1850	5	1	43337615	1116	20.77	0.98	12	0.77	124.00	2615.00	3595	20230420	-28.37	1880	20221013	36.97	3595	-28.37	20230420	1920	34.11	20230103	3595	-28.37	20230420	1880	36.97	20221013	6.89	N	017040	500	216 억	750625	N	N	5	N	N
171	20230801	150250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2555	-15	5	-0.58	804002310	312999	104.90	2570	2600	2540	3340	1800	2570	2568.71	1.73	-16116	2623	2596	2558	2531	2493	2610	2545	217	770	500	1850	5	1	43337615	1107	20.60	0.98	12	0.72	124.00	2615.00	3595	20230420	-28.93	1880	20221013	35.90	3595	-28.93	20230420	1920	33.07	20230103	3595	-28.93	20230420	1880	35.90	20221013	6.89	N	017040	500	216 억	750625	N	N	315	N	N
172	20230801	140256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2550	-20	5	-0.78	721176285	280612	94.05	2570	2600	2540	3340	1800	2570	2570.01	1.73	-26153	2623	2596	2558	2531	2493	2610	2545	217	770	500	1850	5	1	43337615	1105	20.56	0.98	12	0.65	124.00	2615.00	3595	20230420	-29.07	1880	20221013	35.64	3595	-29.07	20230420	1920	32.81	20230103	3595	-29.07	20230420	1880	35.64	20221013	6.89	N	017040	500	216 억	750625	N	N	315	N	N
173	20230801	130251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2575	5	2	0.19	508217125	197238	66.10	2570	2600	2565	3340	1800	2570	2576.67	1.73	14922	2623	2596	2558	2531	2493	2610	2545	217	770	500	1850	5	1	43337615	1116	20.77	0.98	12	0.46	124.00	2615.00	3595	20230420	-28.37	1880	20221013	36.97	3595	-28.37	20230420	1920	34.11	20230103	3595	-28.37	20230420	1880	36.97	20221013	6.89	N	017040	500	216 억	750625	N	N	315	N	N
174	20230801	120252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2575	5	2	0.19	431161210	167268	56.06	2570	2600	2565	3340	1800	2570	2577.67	1.73	16046	2623	2596	2558	2531	2493	2610	2545	217	770	500	1850	5	1	43337615	1116	20.77	0.98	12	0.39	124.00	2615.00	3595	20230420	-28.37	1880	20221013	36.97	3595	-28.37	20230420	1920	34.11	20230103	3595	-28.37	20230420	1880	36.97	20221013	6.89	N	017040	500	216 억	750625	N	N	315	N	N
175	20230801	110250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2570	0	3	0.00	305107265	118264	39.64	2570	2600	2565	3340	1800	2570	2579.88	1.73	17318	2623	2596	2558	2531	2493	2610	2545	217	770	500	1850	5	1	43337615	1114	20.73	0.98	12	0.27	124.00	2615.00	3595	20230420	-28.51	1880	20221013	36.70	3595	-28.51	20230420	1920	33.85	20230103	3595	-28.51	20230420	1880	36.70	20221013	6.89	N	017040	500	216 억	750625	N	N	315	N	N
176	20230801	100251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2590	20	2	0.78	252263385	97777	32.77	2570	2600	2565	3340	1800	2570	2579.99	1.73	17372	2623	2596	2558	2531	2493	2610	2545	217	770	500	1850	5	1	43337615	1122	20.89	0.99	12	0.23	124.00	2615.00	3595	20230420	-27.96	1880	20221013	37.77	3595	-27.96	20230420	1920	34.90	20230103	3595	-27.96	20230420	1880	37.77	20221013	6.89	N	017040	500	216 억	750625	N	N	315	N	N
177	20230801	090249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2580	10	2	0.39	95530560	37069	12.42	2570	2595	2570	3340	1800	2570	2577.10	1.73	8638	2623	2596	2558	2531	2493	2610	2545	217	770	500	1850	5	1	43337615	1118	20.81	0.99	12	0.09	124.00	2615.00	3595	20230420	-28.23	1880	20221013	37.23	3595	-28.23	20230420	1920	34.38	20230103	3595	-28.23	20230420	1880	37.23	20221013	6.89	N	017040	500	216 억	750625	N	N	315	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History