KissMeData/097520/price/prices-20230801.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

78 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	160742	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29100	650	2	2.28	3245699100	112839	109.20	28900	29100	28450	36950	19950	28450	28763.53	9.00	35221	29216	28832	28216	27832	27216	29025	28025	91	8500	500	20480	50	1	17977732	5232	22.77	1.66	12	0.63	1278.00	17573.00	37300	20220831	-21.98	25900	20221013	12.36	34200	-14.91	20230308	26050	11.71	20230726	37300	-21.98	20220831	25900	12.36	20221013	3.43	N	097520	500	91 억	1618727	N	N	31	N	N
3	20230831	150939	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	29050	600	2	2.11	2881005200	100290	97.06	28900	29050	28450	36950	19950	28450	28726.74	9.00	33094	29216	28832	28216	27832	27216	29025	28025	91	8500	500	20480	50	1	17977732	5223	22.73	1.65	12	0.56	1278.00	17573.00	37300	20220831	-22.12	25900	20221013	12.16	34200	-15.06	20230308	26050	11.52	20230726	37300	-22.12	20220831	25900	12.16	20221013	3.43	N	097520	500	91 억	1618727	N	N	64	N	N
4	20230831	141038	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28900	450	2	1.58	2486374450	86666	83.87	28900	29000	28450	36950	19950	28450	28689.16	9.00	32450	29216	28832	28216	27832	27216	29025	28025	91	8500	500	20480	50	1	17977732	5196	22.61	1.64	12	0.48	1278.00	17573.00	37300	20220831	-22.52	25900	20221013	11.58	34200	-15.50	20230308	26050	10.94	20230726	37300	-22.52	20220831	25900	11.58	20221013	3.43	N	097520	500	91 억	1618727	N	N	64	N	N
5	20230831	131002	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28800	350	2	1.23	2026442400	70750	68.47	28900	28950	28450	36950	19950	28450	28642.30	9.00	21618	29216	28832	28216	27832	27216	29025	28025	91	8500	500	20480	50	1	17977732	5178	22.54	1.64	12	0.39	1278.00	17573.00	37300	20220831	-22.79	25900	20221013	11.20	34200	-15.79	20230308	26050	10.56	20230726	37300	-22.79	20220831	25900	11.20	20221013	3.43	N	097520	500	91 억	1618727	N	N	64	N	N
6	20230831	121029	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28800	350	2	1.23	1825579050	63774	61.72	28900	28950	28450	36950	19950	28450	28625.76	9.00	18247	29216	28832	28216	27832	27216	29025	28025	91	8500	500	20480	50	1	17977732	5178	22.54	1.64	12	0.35	1278.00	17573.00	37300	20220831	-22.79	25900	20221013	11.20	34200	-15.79	20230308	26050	10.56	20230726	37300	-22.79	20220831	25900	11.20	20221013	3.43	N	097520	500	91 억	1618727	N	N	64	N	N
7	20230831	111437	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28600	150	2	0.53	1247543300	43647	42.24	28900	28950	28450	36950	19950	28450	28582.57	9.00	10187	29216	28832	28216	27832	27216	29025	28025	91	8500	500	20480	50	1	17977732	5142	22.38	1.63	12	0.24	1278.00	17573.00	37300	20220831	-23.32	25900	20221013	10.42	34200	-16.37	20230308	26050	9.79	20230726	37300	-23.32	20220831	25900	10.42	20221013	3.43	N	097520	500	91 억	1618727	N	N	64	N	N
8	20230831	101118	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28550	100	2	0.35	901795050	31549	30.53	28900	28950	28450	36950	19950	28450	28583.95	9.00	3119	29216	28832	28216	27832	27216	29025	28025	91	8500	500	20480	50	1	17977732	5133	22.34	1.62	12	0.18	1278.00	17573.00	37300	20220831	-23.46	25900	20221013	10.23	34200	-16.52	20230308	26050	9.60	20230726	37300	-23.46	20220831	25900	10.23	20221013	3.43	N	097520	500	91 억	1618727	N	N	64	N	N
9	20230831	090946	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	50	2	0.18	383759650	13403	12.97	28900	28950	28450	36950	19950	28450	28632.37	9.00	-767	29216	28832	28216	27832	27216	29025	28025	91	8500	500	20480	50	1	17977732	5124	22.30	1.62	12	0.07	1278.00	17573.00	37300	20220831	-23.59	25900	20221013	10.04	34200	-16.67	20230308	26050	9.40	20230726	37300	-23.59	20220831	25900	10.04	20221013	3.43	N	097520	500	91 억	1618727	N	N	64	N	N
10	20230830	160745	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	1000	2	3.64	2874748250	101655	234.75	27800	28600	27600	35650	19250	27450	28279.07	8.93	11231	28050	27750	27400	27100	26750	27900	27250	91	8200	500	19760	50	1	17977732	5115	22.26	1.62	12	0.57	1278.00	17573.00	37300	20220831	-23.73	25900	20221013	9.85	34200	-16.81	20230308	26050	9.21	20230726	37300	-23.73	20220831	25900	9.85	20221013	3.44	N	097520	500	91 억	1605949	N	N	64	N	N
11	20230830	150917	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	1000	2	3.64	2723215450	96328	222.45	27800	28600	27600	35650	19250	27450	28270.24	8.93	12387	28050	27750	27400	27100	26750	27900	27250	91	8200	500	19760	50	1	17977732	5115	22.26	1.62	12	0.54	1278.00	17573.00	37300	20220831	-23.73	25900	20221013	9.85	34200	-16.81	20230308	26050	9.21	20230726	37300	-23.73	20220831	25900	9.85	20221013	3.44	N	097520	500	91 억	1605949	N	N	16	N	N
12	20230830	141000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28450	1000	2	3.64	2410831050	85346	197.09	27800	28600	27600	35650	19250	27450	28247.73	8.93	13692	28050	27750	27400	27100	26750	27900	27250	91	8200	500	19760	50	1	17977732	5115	22.26	1.62	12	0.47	1278.00	17573.00	37300	20220831	-23.73	25900	20221013	9.85	34200	-16.81	20230308	26050	9.21	20230726	37300	-23.73	20220831	25900	9.85	20221013	3.44	N	097520	500	91 억	1605949	N	N	16	N	N
13	20230830	130950	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28350	900	2	3.28	2239685150	79322	183.17	27800	28600	27600	35650	19250	27450	28235.36	8.93	13954	28050	27750	27400	27100	26750	27900	27250	91	8200	500	19760	50	1	17977732	5097	22.18	1.61	12	0.44	1278.00	17573.00	37300	20220831	-23.99	25900	20221013	9.46	34200	-17.11	20230308	26050	8.83	20230726	37300	-23.99	20220831	25900	9.46	20221013	3.44	N	097520	500	91 억	1605949	N	N	16	N	N
14	20230830	121000	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28300	850	2	3.10	2020885400	71588	165.31	27800	28600	27600	35650	19250	27450	28229.39	8.93	12447	28050	27750	27400	27100	26750	27900	27250	91	8200	500	19760	50	1	17977732	5088	22.14	1.61	12	0.40	1278.00	17573.00	37300	20220831	-24.13	25900	20221013	9.27	34200	-17.25	20230308	26050	8.64	20230726	37300	-24.13	20220831	25900	9.27	20221013	3.44	N	097520	500	91 억	1605949	N	N	16	N	N
15	20230830	111424	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28400	950	2	3.46	1870561650	66283	153.06	27800	28600	27600	35650	19250	27450	28220.84	8.93	12597	28050	27750	27400	27100	26750	27900	27250	91	8200	500	19760	50	1	17977732	5106	22.22	1.62	12	0.37	1278.00	17573.00	37300	20220831	-23.86	25900	20221013	9.65	34200	-16.96	20230308	26050	9.02	20230726	37300	-23.86	20220831	25900	9.65	20221013	3.44	N	097520	500	91 억	1605949	N	N	16	N	N
16	20230830	101032	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28500	1050	2	3.83	1372443150	48747	112.57	27800	28600	27600	35650	19250	27450	28154.41	8.93	8263	28050	27750	27400	27100	26750	27900	27250	91	8200	500	19760	50	1	17977732	5124	22.30	1.62	12	0.27	1278.00	17573.00	37300	20220831	-23.59	25900	20221013	10.04	34200	-16.67	20230308	26050	9.40	20230726	37300	-23.59	20220831	25900	10.04	20221013	3.44	N	097520	500	91 억	1605949	N	N	16	N	N
17	20230830	090931	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	400	2	1.46	162731800	5860	13.53	27800	27950	27600	35650	19250	27450	27769.93	8.93	-1027	28050	27750	27400	27100	26750	27900	27250	91	8200	500	19760	50	1	17977732	5007	21.79	1.58	12	0.03	1278.00	17573.00	37300	20220831	-25.34	25900	20221013	7.53	34200	-18.57	20230308	26050	6.91	20230726	37300	-25.34	20220831	25900	7.53	20221013	3.44	N	097520	500	91 억	1605949	N	N	16	N	N
18	20230829	160741	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	300	2	1.10	1185426400	43234	128.45	27050	27700	27050	35250	19050	27150	27418.78	8.92	-2916	27650	27400	26950	26700	26250	27525	26825	91	8100	500	19540	50	1	17977732	4935	21.48	1.56	12	0.24	1278.00	17573.00	37300	20220826	-26.41	25900	20221013	5.98	34200	-19.74	20230308	26050	5.37	20230726	37300	-26.41	20220831	25900	5.98	20221013	3.42	N	097520	500	91 억	1602897	N	N	16	N	N
19	20230829	150924	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	250	2	0.92	1110510550	40504	120.34	27050	27700	27050	35250	19050	27150	27417.33	8.92	-1855	27650	27400	26950	26700	26250	27525	26825	91	8100	500	19540	50	1	17977732	4926	21.44	1.56	12	0.23	1278.00	17573.00	37300	20220826	-26.54	25900	20221013	5.79	34200	-19.88	20230308	26050	5.18	20230726	37300	-26.54	20220831	25900	5.79	20221013	3.42	N	097520	500	91 억	1602897	N	N	0	N	N
20	20230829	141033	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	200	2	0.74	1003630050	36598	108.74	27050	27700	27050	35250	19050	27150	27423.11	8.92	-1223	27650	27400	26950	26700	26250	27525	26825	91	8100	500	19540	50	1	17977732	4917	21.40	1.56	12	0.20	1278.00	17573.00	37300	20220826	-26.68	25900	20221013	5.60	34200	-20.03	20230308	26050	4.99	20230726	37300	-26.68	20220831	25900	5.60	20221013	3.42	N	097520	500	91 억	1602897	N	N	0	N	N
21	20230829	130947	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	250	2	0.92	911027900	33213	98.68	27050	27700	27050	35250	19050	27150	27429.88	8.92	-901	27650	27400	26950	26700	26250	27525	26825	91	8100	500	19540	50	1	17977732	4926	21.44	1.56	12	0.18	1278.00	17573.00	37300	20220826	-26.54	25900	20221013	5.79	34200	-19.88	20230308	26050	5.18	20230726	37300	-26.54	20220831	25900	5.79	20221013	3.42	N	097520	500	91 억	1602897	N	N	0	N	N
22	20230829	121020	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	350	2	1.29	675929400	24661	73.27	27050	27700	27050	35250	19050	27150	27408.87	8.92	-2557	27650	27400	26950	26700	26250	27525	26825	91	8100	500	19540	50	1	17977732	4944	21.52	1.56	12	0.14	1278.00	17573.00	37300	20220826	-26.27	25900	20221013	6.18	34200	-19.59	20230308	26050	5.57	20230726	37300	-26.27	20220831	25900	6.18	20221013	3.42	N	097520	500	91 억	1602897	N	N	0	N	N
23	20230829	111647	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	250	2	0.92	549946450	20068	59.63	27050	27700	27050	35250	19050	27150	27404.19	8.92	-1683	27650	27400	26950	26700	26250	27525	26825	91	8100	500	19540	50	1	17977732	4926	21.44	1.56	12	0.11	1278.00	17573.00	37300	20220826	-26.54	25900	20221013	5.79	34200	-19.88	20230308	26050	5.18	20230726	37300	-26.54	20220831	25900	5.79	20221013	3.42	N	097520	500	91 억	1602897	N	N	0	N	N
24	20230829	101110	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	300	2	1.10	369623850	13477	40.04	27050	27700	27050	35250	19050	27150	27426.33	8.92	-1910	27650	27400	26950	26700	26250	27525	26825	91	8100	500	19540	50	1	17977732	4935	21.48	1.56	12	0.07	1278.00	17573.00	37300	20220826	-26.41	25900	20221013	5.98	34200	-19.74	20230308	26050	5.37	20230726	37300	-26.41	20220831	25900	5.98	20221013	3.42	N	097520	500	91 억	1602897	N	N	0	N	N
25	20230829	090726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	0	3	0.00	37868000	1391	4.13	27050	27450	27050	35250	19050	27150	27223.74	8.92	358	27650	27400	26950	26700	26250	27525	26825	91	8100	500	19540	50	1	17977732	4881	21.24	1.54	12	0.01	1278.00	17573.00	37300	20220826	-27.21	25900	20221013	4.83	34200	-20.61	20230308	26050	4.22	20230726	37300	-27.21	20220831	25900	4.83	20221013	3.42	N	097520	500	91 억	1602897	N	N	0	N	N
26	20230828	160718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	350	2	1.31	886676150	32975	87.33	26850	27200	26500	34800	18800	26800	26889.19	8.87	6222	27033	26916	26683	26566	26333	26975	26625	91	8000	500	19290	50	1	17977732	4881	21.24	1.54	12	0.18	1278.00	17573.00	37300	20220826	-27.21	25900	20221013	4.83	34200	-20.61	20230308	26050	4.22	20230726	37300	-27.21	20220831	25900	4.83	20221013	3.44	N	097520	500	91 억	1594163	N	N	0	N	N
27	20230828	150728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	300	2	1.12	811707700	30211	80.01	26850	27150	26500	34800	18800	26800	26868.22	8.87	5177	27033	26916	26683	26566	26333	26975	26625	91	8000	500	19290	50	1	17977732	4872	21.21	1.54	12	0.17	1278.00	17573.00	37300	20220826	-27.35	25900	20221013	4.63	34200	-20.76	20230308	26050	4.03	20230726	37300	-27.35	20220831	25900	4.63	20221013	3.44	N	097520	500	91 억	1594163	N	N	0	N	N
28	20230828	140728	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	150	2	0.56	672385500	25063	66.38	26850	27100	26500	34800	18800	26800	26827.95	8.87	2801	27033	26916	26683	26566	26333	26975	26625	91	8000	500	19290	50	1	17977732	4845	21.09	1.53	12	0.14	1278.00	17573.00	37300	20220826	-27.75	25900	20221013	4.05	34200	-21.20	20230308	26050	3.45	20230726	37300	-27.75	20220831	25900	4.05	20221013	3.44	N	097520	500	91 억	1594163	N	N	0	N	N
29	20230828	130734	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	200	2	0.75	609674350	22739	60.22	26850	27100	26500	34800	18800	26800	26811.90	8.87	2821	27033	26916	26683	26566	26333	26975	26625	91	8000	500	19290	50	1	17977732	4854	21.13	1.54	12	0.13	1278.00	17573.00	37300	20220826	-27.61	25900	20221013	4.25	34200	-21.05	20230308	26050	3.65	20230726	37300	-27.61	20220831	25900	4.25	20221013	3.44	N	097520	500	91 억	1594163	N	N	0	N	N
30	20230828	120726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	100	2	0.37	436627800	16320	43.22	26850	27000	26500	34800	18800	26800	26753.81	8.87	-772	27033	26916	26683	26566	26333	26975	26625	91	8000	500	19290	50	1	17977732	4836	21.05	1.53	12	0.09	1278.00	17573.00	37300	20220826	-27.88	25900	20221013	3.86	34200	-21.35	20230308	26050	3.26	20230726	37300	-27.88	20220831	25900	3.86	20221013	3.44	N	097520	500	91 억	1594163	N	N	0	N	N
31	20230828	110722	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	50	2	0.19	324847700	12157	32.20	26850	27000	26500	34800	18800	26800	26720.25	8.87	-1636	27033	26916	26683	26566	26333	26975	26625	91	8000	500	19290	50	1	17977732	4827	21.01	1.53	12	0.07	1278.00	17573.00	37300	20220826	-28.02	25900	20221013	3.67	34200	-21.49	20230308	26050	3.07	20230726	37300	-28.02	20220831	25900	3.67	20221013	3.44	N	097520	500	91 억	1594163	N	N	0	N	N
32	20230828	100716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	0	3	0.00	255628400	9580	25.37	26850	27000	26500	34800	18800	26800	26682.07	8.87	-1262	27033	26916	26683	26566	26333	26975	26625	91	8000	500	19290	50	1	17977732	4818	20.97	1.53	12	0.05	1278.00	17573.00	37300	20220826	-28.15	25900	20221013	3.47	34200	-21.64	20230308	26050	2.88	20230726	37300	-28.15	20220831	25900	3.47	20221013	3.44	N	097520	500	91 억	1594163	N	N	0	N	N
33	20230828	090727	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26650	-150	5	-0.56	106243500	3974	10.53	26850	27000	26600	34800	18800	26800	26732.62	8.87	-766	27033	26916	26683	26566	26333	26975	26625	91	8000	500	19290	50	1	17977732	4791	20.85	1.52	12	0.02	1278.00	17573.00	37300	20220826	-28.55	25900	20221013	2.90	34200	-22.08	20230308	26050	2.30	20230726	37300	-28.55	20220831	25900	2.90	20221013	3.44	N	097520	500	91 억	1594163	N	N	0	N	N
34	20230825	160723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-150	5	-0.56	988672750	37186	151.09	26700	26800	26450	35000	18900	26950	26585.19	8.88	-10723	27316	27132	26916	26732	26516	27150	26750	91	8050	500	19400	50	1	17977732	4818	20.97	1.53	12	0.21	1278.00	17573.00	37300	20220826	-28.15	25900	20221013	3.47	34200	-21.64	20230308	26050	2.88	20230726	37300	-28.15	20220826	25900	3.47	20221013	3.35	N	097520	500	91 억	1596134	N	N	104	N	N
35	20230825	150726	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26600	-350	5	-1.30	934027600	35142	142.78	26700	26800	26450	35000	18900	26950	26578.67	8.88	-10286	27316	27132	26916	26732	26516	27150	26750	91	8050	500	19400	50	1	17977732	4782	20.81	1.51	12	0.20	1278.00	17573.00	37300	20220826	-28.69	25900	20221013	2.70	34200	-22.22	20230308	26050	2.11	20230726	37300	-28.69	20220826	25900	2.70	20221013	3.35	N	097520	500	91 억	1596134	N	N	104	N	N
36	20230825	140724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	-400	5	-1.48	726083750	27320	111.00	26700	26800	26450	35000	18900	26950	26577.00	8.88	-9915	27316	27132	26916	26732	26516	27150	26750	91	8050	500	19400	50	1	17977732	4773	20.77	1.51	12	0.15	1278.00	17573.00	37300	20220826	-28.82	25900	20221013	2.51	34200	-22.37	20230308	26050	1.92	20230726	37300	-28.82	20220826	25900	2.51	20221013	3.35	N	097520	500	91 억	1596134	N	N	104	N	N
37	20230825	130720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26500	-450	5	-1.67	644781850	24258	98.56	26700	26800	26450	35000	18900	26950	26580.17	8.88	-9826	27316	27132	26916	26732	26516	27150	26750	91	8050	500	19400	50	1	17977732	4764	20.74	1.51	12	0.13	1278.00	17573.00	37300	20220826	-28.95	25900	20221013	2.32	34200	-22.51	20230308	26050	1.73	20230726	37300	-28.95	20220826	25900	2.32	20221013	3.35	N	097520	500	91 억	1596134	N	N	104	N	N
38	20230825	120721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	-400	5	-1.48	535169150	20119	81.74	26700	26800	26450	35000	18900	26950	26600.19	8.88	-8236	27316	27132	26916	26732	26516	27150	26750	91	8050	500	19400	50	1	17977732	4773	20.77	1.51	12	0.11	1278.00	17573.00	37300	20220826	-28.82	25900	20221013	2.51	34200	-22.37	20230308	26050	1.92	20230726	37300	-28.82	20220826	25900	2.51	20221013	3.35	N	097520	500	91 억	1596134	N	N	104	N	N
39	20230825	110723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	-400	5	-1.48	402785800	15124	61.45	26700	26800	26500	35000	18900	26950	26632.23	8.88	-5754	27316	27132	26916	26732	26516	27150	26750	91	8050	500	19400	50	1	17977732	4773	20.77	1.51	12	0.08	1278.00	17573.00	37300	20220826	-28.82	25900	20221013	2.51	34200	-22.37	20230308	26050	1.92	20230726	37300	-28.82	20220826	25900	2.51	20221013	3.35	N	097520	500	91 억	1596134	N	N	104	N	N
40	20230825	100723	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26600	-350	5	-1.30	215761000	8085	32.85	26700	26800	26500	35000	18900	26950	26686.58	8.88	-3688	27316	27132	26916	26732	26516	27150	26750	91	8050	500	19400	50	1	17977732	4782	20.81	1.51	12	0.04	1278.00	17573.00	37300	20220826	-28.69	25900	20221013	2.70	34200	-22.22	20230308	26050	2.11	20230726	37300	-28.69	20220826	25900	2.70	20221013	3.35	N	097520	500	91 억	1596134	N	N	104	N	N
41	20230825	090721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26600	-350	5	-1.30	37804700	1420	5.77	26700	26800	26500	35000	18900	26950	26623.03	8.88	-727	27316	27132	26916	26732	26516	27150	26750	91	8050	500	19400	50	1	17977732	4782	20.81	1.51	12	0.01	1278.00	17573.00	37300	20220826	-28.69	25900	20221013	2.70	34200	-22.22	20230308	26050	2.11	20230726	37300	-28.69	20220826	25900	2.70	20221013	3.35	N	097520	500	91 억	1596134	N	N	104	N	N
42	20230824	160717	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	350	2	1.32	650310300	24225	53.22	26950	27100	26700	34550	18650	26600	26844.57	8.85	4553	26966	26782	26566	26382	26166	26875	26475	91	7950	500	19150	50	1	17977732	4845	21.09	1.53	12	0.13	1278.00	17573.00	37300	20220826	-27.75	25900	20221013	4.05	34200	-21.20	20230308	26050	3.45	20230726	37300	-27.75	20220826	25900	4.05	20221013	3.35	N	097520	500	91 억	1591583	N	N	104	N	N
43	20230824	150715	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	350	2	1.32	589985950	21985	48.30	26950	27100	26700	34550	18650	26600	26835.84	8.85	4486	26966	26782	26566	26382	26166	26875	26475	91	7950	500	19150	50	1	17977732	4845	21.09	1.53	12	0.12	1278.00	17573.00	37300	20220826	-27.75	25900	20221013	4.05	34200	-21.20	20230308	26050	3.45	20230726	37300	-27.75	20220826	25900	4.05	20221013	3.35	N	097520	500	91 억	1591583	N	N	8	N	N
44	20230824	140716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26950	350	2	1.32	533735500	19894	43.71	26950	27100	26700	34550	18650	26600	26828.97	8.85	4378	26966	26782	26566	26382	26166	26875	26475	91	7950	500	19150	50	1	17977732	4845	21.09	1.53	12	0.11	1278.00	17573.00	37300	20220826	-27.75	25900	20221013	4.05	34200	-21.20	20230308	26050	3.45	20230726	37300	-27.75	20220826	25900	4.05	20221013	3.35	N	097520	500	91 억	1591583	N	N	8	N	N
45	20230824	130721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	200	2	0.75	410269950	15299	33.61	26950	27100	26700	34550	18650	26600	26816.78	8.85	2575	26966	26782	26566	26382	26166	26875	26475	91	7950	500	19150	50	1	17977732	4818	20.97	1.53	12	0.09	1278.00	17573.00	37300	20220826	-28.15	25900	20221013	3.47	34200	-21.64	20230308	26050	2.88	20230726	37300	-28.15	20220826	25900	3.47	20221013	3.35	N	097520	500	91 억	1591583	N	N	8	N	N
46	20230824	120721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	150	2	0.56	363527000	13553	29.78	26950	27100	26700	34550	18650	26600	26822.62	8.85	2316	26966	26782	26566	26382	26166	26875	26475	91	7950	500	19150	50	1	17977732	4809	20.93	1.52	12	0.08	1278.00	17573.00	37300	20220826	-28.28	25900	20221013	3.28	34200	-21.78	20230308	26050	2.69	20230726	37300	-28.28	20220826	25900	3.28	20221013	3.35	N	097520	500	91 억	1591583	N	N	8	N	N
47	20230824	110720	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	150	2	0.56	290340600	10817	23.77	26950	27100	26700	34550	18650	26600	26841.14	8.85	2294	26966	26782	26566	26382	26166	26875	26475	91	7950	500	19150	50	1	17977732	4809	20.93	1.52	12	0.06	1278.00	17573.00	37300	20220826	-28.28	25900	20221013	3.28	34200	-21.78	20230308	26050	2.69	20230726	37300	-28.28	20220826	25900	3.28	20221013	3.35	N	097520	500	91 억	1591583	N	N	8	N	N
48	20230824	100716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	250	2	0.94	213335300	7942	17.45	26950	27100	26700	34550	18650	26600	26861.66	8.85	1294	26966	26782	26566	26382	26166	26875	26475	91	7950	500	19150	50	1	17977732	4827	21.01	1.53	12	0.04	1278.00	17573.00	37300	20220826	-28.02	25900	20221013	3.67	34200	-21.49	20230308	26050	3.07	20230726	37300	-28.02	20220826	25900	3.67	20221013	3.35	N	097520	500	91 억	1591583	N	N	8	N	N
49	20230824	090718	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	200	2	0.75	39968500	1488	3.27	26950	26950	26750	34550	18650	26600	26860.55	8.85	283	26966	26782	26566	26382	26166	26875	26475	91	7950	500	19150	50	1	17977732	4818	20.97	1.53	12	0.01	1278.00	17573.00	37300	20220826	-28.15	25900	20221013	3.47	34200	-21.64	20230308	26050	2.88	20230726	37300	-28.15	20220826	25900	3.47	20221013	3.35	N	097520	500	91 억	1591583	N	N	8	N	N
50	20230823	160714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26600	50	2	0.19	1201555600	45333	84.75	26450	26750	26350	34500	18600	26550	26504.88	8.83	-2267	27250	26900	26600	26250	25950	26750	26100	91	7950	500	19110	50	1	17977732	4782	20.81	1.51	12	0.25	1278.00	17573.00	37300	20220826	-28.69	25900	20221013	2.70	34200	-22.22	20230308	26050	2.11	20230726	37300	-28.69	20220826	25900	2.70	20221013	3.32	N	097520	500	91 억	1588205	N	N	8	N	N
51	20230823	150714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26500	-50	5	-0.19	1103393550	41630	77.82	26450	26750	26350	34500	18600	26550	26504.73	8.83	-897	27250	26900	26600	26250	25950	26750	26100	91	7950	500	19110	50	1	17977732	4764	20.74	1.51	12	0.23	1278.00	17573.00	37300	20220826	-28.95	25900	20221013	2.32	34200	-22.51	20230308	26050	1.73	20230726	37300	-28.95	20220826	25900	2.32	20221013	3.32	N	097520	500	91 억	1588205	N	N	10	N	N
52	20230823	140719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	0	3	0.00	708720500	26712	49.94	26450	26750	26350	34500	18600	26550	26531.89	8.83	275	27250	26900	26600	26250	25950	26750	26100	91	7950	500	19110	50	1	17977732	4773	20.77	1.51	12	0.15	1278.00	17573.00	37300	20220826	-28.82	25900	20221013	2.51	34200	-22.37	20230308	26050	1.92	20230726	37300	-28.82	20220826	25900	2.51	20221013	3.32	N	097520	500	91 억	1588205	N	N	10	N	N
53	20230823	130713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26500	-50	5	-0.19	583963550	22005	41.14	26450	26750	26350	34500	18600	26550	26537.74	8.83	30	27250	26900	26600	26250	25950	26750	26100	91	7950	500	19110	50	1	17977732	4764	20.74	1.51	12	0.12	1278.00	17573.00	37300	20220826	-28.95	25900	20221013	2.32	34200	-22.51	20230308	26050	1.73	20230726	37300	-28.95	20220826	25900	2.32	20221013	3.32	N	097520	500	91 억	1588205	N	N	10	N	N
54	20230823	120719	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	0	3	0.00	492802000	18567	34.71	26450	26750	26350	34500	18600	26550	26541.80	8.83	373	27250	26900	26600	26250	25950	26750	26100	91	7950	500	19110	50	1	17977732	4773	20.77	1.51	12	0.10	1278.00	17573.00	37300	20220826	-28.82	25900	20221013	2.51	34200	-22.37	20230308	26050	1.92	20230726	37300	-28.82	20220826	25900	2.51	20221013	3.32	N	097520	500	91 억	1588205	N	N	10	N	N
55	20230823	110714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	0	3	0.00	393685700	14834	27.73	26450	26750	26350	34500	18600	26550	26539.39	8.83	863	27250	26900	26600	26250	25950	26750	26100	91	7950	500	19110	50	1	17977732	4773	20.77	1.51	12	0.08	1278.00	17573.00	37300	20220826	-28.82	25900	20221013	2.51	34200	-22.37	20230308	26050	1.92	20230726	37300	-28.82	20220826	25900	2.51	20221013	3.32	N	097520	500	91 억	1588205	N	N	10	N	N
56	20230823	100714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26500	-50	5	-0.19	195663500	7393	13.82	26450	26550	26350	34500	18600	26550	26465.59	8.83	-629	27250	26900	26600	26250	25950	26750	26100	91	7950	500	19110	50	1	17977732	4764	20.74	1.51	12	0.04	1278.00	17573.00	37300	20220826	-28.95	25900	20221013	2.32	34200	-22.51	20230308	26050	1.73	20230726	37300	-28.95	20220826	25900	2.32	20221013	3.32	N	097520	500	91 억	1588205	N	N	10	N	N
57	20230823	090721	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	-200	5	-0.75	30753550	1165	2.18	26450	26450	26350	34500	18600	26550	26392.49	8.83	-358	27250	26900	26600	26250	25950	26750	26100	91	7950	500	19110	50	1	17977732	4737	20.62	1.50	12	0.01	1278.00	17573.00	37300	20220826	-29.36	25900	20221013	1.74	34200	-22.95	20230308	26050	1.15	20230726	37300	-29.36	20220826	25900	1.74	20221013	3.32	N	097520	500	91 억	1588205	N	N	10	N	N
58	20230822	160710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26550	-250	5	-0.93	1417891950	53326	151.66	26850	26950	26300	34800	18800	26800	26589.43	8.92	-19581	27066	26932	26716	26582	26366	26825	26475	91	8000	500	19290	50	1	17977732	4773	20.77	1.51	12	0.30	1278.00	17573.00	37300	20220826	-28.82	25900	20221013	2.51	34200	-22.37	20230308	26050	1.92	20230726	37300	-28.82	20220826	25900	2.51	20221013	3.30	N	097520	500	91 억	1603510	N	N	10	N	N
59	20230822	150712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26450	-350	5	-1.31	1335193800	50203	142.78	26850	26950	26300	34800	18800	26800	26595.90	8.92	-18287	27066	26932	26716	26582	26366	26825	26475	91	8000	500	19290	50	1	17977732	4755	20.70	1.51	12	0.28	1278.00	17573.00	37300	20220826	-29.09	25900	20221013	2.12	34200	-22.66	20230308	26050	1.54	20230726	37300	-29.09	20220826	25900	2.12	20221013	3.30	N	097520	500	91 억	1603510	N	N	11	N	N
60	20230822	140714	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	-50	5	-0.19	1120198700	42110	119.76	26850	26950	26300	34800	18800	26800	26601.73	8.92	-13848	27066	26932	26716	26582	26366	26825	26475	91	8000	500	19290	50	1	17977732	4809	20.93	1.52	12	0.23	1278.00	17573.00	37300	20220826	-28.28	25900	20221013	3.28	34200	-21.78	20230308	26050	2.69	20230726	37300	-28.28	20220826	25900	3.28	20221013	3.30	N	097520	500	91 억	1603510	N	N	11	N	N
61	20230822	130709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	-50	5	-0.19	976728050	36743	104.50	26850	26950	26300	34800	18800	26800	26582.70	8.92	-12836	27066	26932	26716	26582	26366	26825	26475	91	8000	500	19290	50	1	17977732	4809	20.93	1.52	12	0.20	1278.00	17573.00	37300	20220826	-28.28	25900	20221013	3.28	34200	-21.78	20230308	26050	2.69	20230726	37300	-28.28	20220826	25900	3.28	20221013	3.30	N	097520	500	91 억	1603510	N	N	11	N	N
62	20230822	120700	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	-100	5	-0.37	899143300	33848	96.27	26850	26950	26300	34800	18800	26800	26564.15	8.92	-12504	27066	26932	26716	26582	26366	26825	26475	91	8000	500	19290	50	1	17977732	4800	20.89	1.52	12	0.19	1278.00	17573.00	37300	20220826	-28.42	25900	20221013	3.09	34200	-21.93	20230308	26050	2.50	20230726	37300	-28.42	20220826	25900	3.09	20221013	3.30	N	097520	500	91 억	1603510	N	N	11	N	N
63	20230822	110709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26350	-450	5	-1.68	540792950	20410	58.05	26850	26950	26300	34800	18800	26800	26496.47	8.92	-6600	27066	26932	26716	26582	26366	26825	26475	91	8000	500	19290	50	1	17977732	4737	20.62	1.50	12	0.11	1278.00	17573.00	37300	20220826	-29.36	25900	20221013	1.74	34200	-22.95	20230308	26050	1.15	20230726	37300	-29.36	20220826	25900	1.74	20221013	3.30	N	097520	500	91 억	1603510	N	N	11	N	N
64	20230822	100706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	-400	5	-1.49	370991850	13969	39.73	26850	26950	26350	34800	18800	26800	26558.23	8.92	-4985	27066	26932	26716	26582	26366	26825	26475	91	8000	500	19290	50	1	17977732	4746	20.66	1.50	12	0.08	1278.00	17573.00	37300	20220826	-29.22	25900	20221013	1.93	34200	-22.81	20230308	26050	1.34	20230726	37300	-29.22	20220826	25900	1.93	20221013	3.30	N	097520	500	91 억	1603510	N	N	11	N	N
65	20230822	090710	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	-50	5	-0.19	62152750	2318	6.59	26850	26950	26700	34800	18800	26800	26813.09	8.92	-474	27066	26932	26716	26582	26366	26825	26475	91	8000	500	19290	50	1	17977732	4809	20.93	1.52	12	0.01	1278.00	17573.00	37300	20220826	-28.28	25900	20221013	3.28	34200	-21.78	20230308	26050	2.69	20230726	37300	-28.28	20220826	25900	3.28	20221013	3.30	N	097520	500	91 억	1603510	N	N	11	N	N
66	20230821	160706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-50	5	-0.19	932741950	34935	82.95	26850	26850	26500	34900	18800	26850	26699.23	8.94	-8703	27483	27166	26733	26416	25983	27325	26575	91	8050	500	19330	50	1	17977732	4818	20.97	1.53	12	0.19	1278.00	17573.00	37300	20220826	-28.15	25900	20221013	3.47	34200	-21.64	20230308	26050	2.88	20230726	37300	-28.15	20220826	25900	3.47	20221013	3.30	N	097520	500	91 억	1607963	N	N	11	N	N
67	20230821	150712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	-150	5	-0.56	896567250	33584	79.74	26850	26850	26500	34900	18800	26850	26696.26	8.94	-8615	27483	27166	26733	26416	25983	27325	26575	91	8050	500	19330	50	1	17977732	4800	20.89	1.52	12	0.19	1278.00	17573.00	37300	20220826	-28.42	25900	20221013	3.09	34200	-21.93	20230308	26050	2.50	20230726	37300	-28.42	20220826	25900	3.09	20221013	3.30	N	097520	500	91 억	1607963	N	N	103	N	N
68	20230821	140709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-50	5	-0.19	668910450	25063	59.51	26850	26850	26500	34900	18800	26850	26689.16	8.94	-5408	27483	27166	26733	26416	25983	27325	26575	91	8050	500	19330	50	1	17977732	4818	20.97	1.53	12	0.14	1278.00	17573.00	37300	20220826	-28.15	25900	20221013	3.47	34200	-21.64	20230308	26050	2.88	20230726	37300	-28.15	20220826	25900	3.47	20221013	3.30	N	097520	500	91 억	1607963	N	N	103	N	N
69	20230821	130716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-50	5	-0.19	542957300	20355	48.33	26850	26850	26500	34900	18800	26850	26674.39	8.94	-4520	27483	27166	26733	26416	25983	27325	26575	91	8050	500	19330	50	1	17977732	4818	20.97	1.53	12	0.11	1278.00	17573.00	37300	20220826	-28.15	25900	20221013	3.47	34200	-21.64	20230308	26050	2.88	20230726	37300	-28.15	20220826	25900	3.47	20221013	3.30	N	097520	500	91 억	1607963	N	N	103	N	N
70	20230821	120713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	-100	5	-0.37	447926000	16805	39.90	26850	26850	26500	34900	18800	26850	26654.33	8.94	-3553	27483	27166	26733	26416	25983	27325	26575	91	8050	500	19330	50	1	17977732	4809	20.93	1.52	12	0.09	1278.00	17573.00	37300	20220826	-28.28	25900	20221013	3.28	34200	-21.78	20230308	26050	2.69	20230726	37300	-28.28	20220826	25900	3.28	20221013	3.30	N	097520	500	91 억	1607963	N	N	103	N	N
71	20230821	110708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	-150	5	-0.56	393551800	14771	35.07	26850	26850	26500	34900	18800	26850	26643.54	8.94	-2849	27483	27166	26733	26416	25983	27325	26575	91	8050	500	19330	50	1	17977732	4800	20.89	1.52	12	0.08	1278.00	17573.00	37300	20220826	-28.42	25900	20221013	3.09	34200	-21.93	20230308	26050	2.50	20230726	37300	-28.42	20220826	25900	3.09	20221013	3.30	N	097520	500	91 억	1607963	N	N	103	N	N
72	20230821	100708	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	-100	5	-0.37	270018250	10142	24.08	26850	26850	26500	34900	18800	26850	26623.77	8.94	-838	27483	27166	26733	26416	25983	27325	26575	91	8050	500	19330	50	1	17977732	4809	20.93	1.52	12	0.06	1278.00	17573.00	37300	20220826	-28.28	25900	20221013	3.28	34200	-21.78	20230308	26050	2.69	20230726	37300	-28.28	20220826	25900	3.28	20221013	3.30	N	097520	500	91 억	1607963	N	N	103	N	N
73	20230821	090715	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26600	-250	5	-0.93	44516650	1667	3.96	26850	26850	26600	34900	18800	26850	26704.65	8.94	-506	27483	27166	26733	26416	25983	27325	26575	91	8050	500	19330	50	1	17977732	4782	20.81	1.51	12	0.01	1278.00	17573.00	37300	20220826	-28.69	25900	20221013	2.70	34200	-22.22	20230308	26050	2.11	20230726	37300	-28.69	20220826	25900	2.70	20221013	3.30	N	097520	500	91 억	1607963	N	N	103	N	N
74	20230818	160709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-150	5	-0.56	1119174300	41914	80.27	26500	27050	26300	35100	18900	27000	26701.56	8.93	-2644	27666	27332	26766	26432	25866	27500	26600	91	8100	500	19440	50	1	17977732	4827	21.01	1.53	12	0.23	1278.00	17573.00	37300	20220826	-28.02	25900	20221013	3.67	34200	-21.49	20230308	26050	3.07	20230726	37300	-28.02	20220826	25900	3.67	20221013	3.25	N	097520	500	91 억	1605154	N	N	103	N	N
75	20230818	150701	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26800	-200	5	-0.74	1032473550	38683	74.08	26500	27050	26300	35100	18900	27000	26690.63	8.93	-2179	27666	27332	26766	26432	25866	27500	26600	91	8100	500	19440	50	1	17977732	4818	20.97	1.53	12	0.22	1278.00	17573.00	37300	20220826	-28.15	25900	20221013	3.47	34200	-21.64	20230308	26050	2.88	20230726	37300	-28.15	20220826	25900	3.47	20221013	3.25	N	097520	500	91 억	1605154	N	N	60	N	N
76	20230818	140706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-150	5	-0.56	895597000	33577	64.30	26500	27050	26300	35100	18900	27000	26672.93	8.93	-1283	27666	27332	26766	26432	25866	27500	26600	91	8100	500	19440	50	1	17977732	4827	21.01	1.53	12	0.19	1278.00	17573.00	37300	20220826	-28.02	25900	20221013	3.67	34200	-21.49	20230308	26050	3.07	20230726	37300	-28.02	20220826	25900	3.67	20221013	3.25	N	097520	500	91 억	1605154	N	N	60	N	N
77	20230818	130701	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-150	5	-0.56	730205950	27415	52.50	26500	27050	26300	35100	18900	27000	26635.27	8.93	-441	27666	27332	26766	26432	25866	27500	26600	91	8100	500	19440	50	1	17977732	4827	21.01	1.53	12	0.15	1278.00	17573.00	37300	20220826	-28.02	25900	20221013	3.67	34200	-21.49	20230308	26050	3.07	20230726	37300	-28.02	20220826	25900	3.67	20221013	3.25	N	097520	500	91 억	1605154	N	N	60	N	N
78	20230818	120713	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	-100	5	-0.37	676968100	25435	48.71	26500	27050	26300	35100	18900	27000	26615.61	8.93	-503	27666	27332	26766	26432	25866	27500	26600	91	8100	500	19440	50	1	17977732	4836	21.05	1.53	12	0.14	1278.00	17573.00	37300	20220826	-27.88	25900	20221013	3.86	34200	-21.35	20230308	26050	3.26	20230726	37300	-27.88	20220826	25900	3.86	20221013	3.25	N	097520	500	91 억	1605154	N	N	60	N	N
79	20230818	110705	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26900	-100	5	-0.37	555249000	20915	40.05	26500	26900	26300	35100	18900	27000	26547.88	8.93	-1367	27666	27332	26766	26432	25866	27500	26600	91	8100	500	19440	50	1	17977732	4836	21.05	1.53	12	0.12	1278.00	17573.00	37300	20220826	-27.88	25900	20221013	3.86	34200	-21.35	20230308	26050	3.26	20230726	37300	-27.88	20220826	25900	3.86	20221013	3.25	N	097520	500	91 억	1605154	N	N	60	N	N
80	20230818	100707	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26650	-350	5	-1.30	404082750	15257	29.22	26500	26700	26300	35100	18900	27000	26485.07	8.93	-2520	27666	27332	26766	26432	25866	27500	26600	91	8100	500	19440	50	1	17977732	4791	20.85	1.52	12	0.08	1278.00	17573.00	37300	20220826	-28.55	25900	20221013	2.90	34200	-22.08	20230308	26050	2.30	20230726	37300	-28.55	20220826	25900	2.90	20221013	3.25	N	097520	500	91 억	1605154	N	N	60	N	N
81	20230818	090709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26500	-500	5	-1.85	59840450	2263	4.33	26500	26500	26300	35100	18900	27000	26442.97	8.93	-779	27666	27332	26766	26432	25866	27500	26600	91	8100	500	19440	50	1	17977732	4764	20.74	1.51	12	0.01	1278.00	17573.00	37300	20220826	-28.95	25900	20221013	2.32	34200	-22.51	20230308	26050	1.73	20230726	37300	-28.95	20220826	25900	2.32	20221013	3.25	N	097520	500	91 억	1605154	N	N	60	N	N
82	20230817	160707	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-150	5	-0.55	1385823300	52011	87.74	26700	27100	26200	35250	19050	27150	26642.76	8.89	2165	28583	27866	27433	26716	26283	27650	26500	91	8100	500	19540	50	1	17977732	4854	21.13	1.54	12	0.29	1278.00	17573.00	37300	20220826	-27.61	25900	20221013	4.25	34200	-21.05	20230308	26050	3.65	20230726	37300	-27.61	20220826	25900	4.25	20221013	3.24	N	097520	500	91 억	1598656	N	N	60	N	N
83	20230817	150712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-150	5	-0.55	1306393650	49071	82.78	26700	27050	26200	35250	19050	27150	26621.44	8.89	2448	28583	27866	27433	26716	26283	27650	26500	91	8100	500	19540	50	1	17977732	4854	21.13	1.54	12	0.27	1278.00	17573.00	37300	20220826	-27.61	25900	20221013	4.25	34200	-21.05	20230308	26050	3.65	20230726	37300	-27.61	20220826	25900	4.25	20221013	3.24	N	097520	500	91 억	1598656	N	N	74	N	N
84	20230817	140706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26850	-300	5	-1.10	1080418600	40655	68.58	26700	26950	26200	35250	19050	27150	26573.88	8.89	2167	28583	27866	27433	26716	26283	27650	26500	91	8100	500	19540	50	1	17977732	4827	21.01	1.53	12	0.23	1278.00	17573.00	37300	20220826	-28.02	25900	20221013	3.67	34200	-21.49	20230308	26050	3.07	20230726	37300	-28.02	20220826	25900	3.67	20221013	3.24	N	097520	500	91 억	1598656	N	N	74	N	N
85	20230817	130704	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26750	-400	5	-1.47	973642100	36681	61.88	26700	26850	26200	35250	19050	27150	26541.84	8.89	913	28583	27866	27433	26716	26283	27650	26500	91	8100	500	19540	50	1	17977732	4809	20.93	1.52	12	0.20	1278.00	17573.00	37300	20220826	-28.28	25900	20221013	3.28	34200	-21.78	20230308	26050	2.69	20230726	37300	-28.28	20220826	25900	3.28	20221013	3.24	N	097520	500	91 억	1598656	N	N	74	N	N
86	20230817	120706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	-450	5	-1.66	851873850	32119	54.18	26700	26850	26200	35250	19050	27150	26520.47	8.89	-783	28583	27866	27433	26716	26283	27650	26500	91	8100	500	19540	50	1	17977732	4800	20.89	1.52	12	0.18	1278.00	17573.00	37300	20220826	-28.42	25900	20221013	3.09	34200	-21.93	20230308	26050	2.50	20230726	37300	-28.42	20220826	25900	3.09	20221013	3.24	N	097520	500	91 억	1598656	N	N	74	N	N
87	20230817	110706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26600	-550	5	-2.03	724418750	27332	46.11	26700	26850	26200	35250	19050	27150	26502.05	8.89	-1229	28583	27866	27433	26716	26283	27650	26500	91	8100	500	19540	50	1	17977732	4782	20.81	1.51	12	0.15	1278.00	17573.00	37300	20220826	-28.69	25900	20221013	2.70	34200	-22.22	20230308	26050	2.11	20230726	37300	-28.69	20220826	25900	2.70	20221013	3.24	N	097520	500	91 억	1598656	N	N	74	N	N
88	20230817	100703	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26400	-750	5	-2.76	533773300	20133	33.96	26700	26850	26200	35250	19050	27150	26509.17	8.89	-1374	28583	27866	27433	26716	26283	27650	26500	91	8100	500	19540	50	1	17977732	4746	20.66	1.50	12	0.11	1278.00	17573.00	37300	20220826	-29.22	25900	20221013	1.93	34200	-22.81	20230308	26050	1.34	20230726	37300	-29.22	20220826	25900	1.93	20221013	3.24	N	097520	500	91 억	1598656	N	N	74	N	N
89	20230817	090701	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	26700	-450	5	-1.66	70083500	2618	4.42	26700	26850	26700	35250	19050	27150	26754.77	8.89	-147	28583	27866	27433	26716	26283	27650	26500	91	8100	500	19540	50	1	17977732	4800	20.89	1.52	12	0.01	1278.00	17573.00	37300	20220826	-28.42	25900	20221013	3.09	34200	-21.93	20230308	26050	2.50	20230726	37300	-28.42	20220826	25900	3.09	20221013	3.24	N	097520	500	91 억	1598656	N	N	74	N	N
90	20230816	160705	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	-1050	5	-3.72	1600936350	58804	102.25	28100	28150	27000	36650	19750	28200	27224.66	8.95	-16297	28800	28500	28000	27700	27200	28650	27850	91	8450	500	20300	50	1	17977732	4881	21.24	1.54	12	0.33	1278.00	17573.00	37300	20220826	-27.21	25900	20221013	4.83	34200	-20.61	20230308	26050	4.22	20230726	37300	-27.21	20220826	25900	4.83	20221013	3.23	N	097520	500	91 억	1609388	N	N	74	N	N
91	20230816	150707	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-1100	5	-3.90	1458858650	53565	93.14	28100	28150	27000	36650	19750	28200	27234.94	8.95	-16093	28800	28500	28000	27700	27200	28650	27850	91	8450	500	20300	50	1	17977732	4872	21.21	1.54	12	0.30	1278.00	17573.00	37300	20220826	-27.35	25900	20221013	4.63	34200	-20.76	20230308	26050	4.03	20230726	37300	-27.35	20220826	25900	4.63	20221013	3.23	N	097520	500	91 억	1609388	N	N	231	N	N
92	20230816	140704	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-1100	5	-3.90	1284562000	47149	81.98	28100	28150	27000	36650	19750	28200	27244.33	8.95	-15365	28800	28500	28000	27700	27200	28650	27850	91	8450	500	20300	50	1	17977732	4872	21.21	1.54	12	0.26	1278.00	17573.00	37300	20220826	-27.35	25900	20221013	4.63	34200	-20.76	20230308	26050	4.03	20230726	37300	-27.35	20220826	25900	4.63	20221013	3.23	N	097520	500	91 억	1609388	N	N	231	N	N
93	20230816	130703	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-1100	5	-3.90	1058127300	38799	67.46	28100	28150	27000	36650	19750	28200	27271.55	8.95	-11739	28800	28500	28000	27700	27200	28650	27850	91	8450	500	20300	50	1	17977732	4872	21.21	1.54	12	0.22	1278.00	17573.00	37300	20220826	-27.35	25900	20221013	4.63	34200	-20.76	20230308	26050	4.03	20230726	37300	-27.35	20220826	25900	4.63	20221013	3.23	N	097520	500	91 억	1609388	N	N	231	N	N
94	20230816	120712	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-1100	5	-3.90	983941650	36063	62.71	28100	28150	27000	36650	19750	28200	27283.46	8.95	-10828	28800	28500	28000	27700	27200	28650	27850	91	8450	500	20300	50	1	17977732	4872	21.21	1.54	12	0.20	1278.00	17573.00	37300	20220826	-27.35	25900	20221013	4.63	34200	-20.76	20230308	26050	4.03	20230726	37300	-27.35	20220826	25900	4.63	20221013	3.23	N	097520	500	91 억	1609388	N	N	231	N	N
95	20230816	110709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-1000	5	-3.55	775893200	28392	49.37	28100	28150	27000	36650	19750	28200	27327.27	8.95	-7194	28800	28500	28000	27700	27200	28650	27850	91	8450	500	20300	50	1	17977732	4890	21.28	1.55	12	0.16	1278.00	17573.00	37300	20220826	-27.08	25900	20221013	5.02	34200	-20.47	20230308	26050	4.41	20230726	37300	-27.08	20220826	25900	5.02	20221013	3.23	N	097520	500	91 억	1609388	N	N	231	N	N
96	20230816	100707	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27100	-1100	5	-3.90	549487600	20052	34.87	28100	28150	27000	36650	19750	28200	27402.34	8.95	-5864	28800	28500	28000	27700	27200	28650	27850	91	8450	500	20300	50	1	17977732	4872	21.21	1.54	12	0.11	1278.00	17573.00	37300	20220826	-27.35	25900	20221013	4.63	34200	-20.76	20230308	26050	4.03	20230726	37300	-27.35	20220826	25900	4.63	20221013	3.23	N	097520	500	91 억	1609388	N	N	231	N	N
97	20230816	090704	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	-550	5	-1.95	79706250	2864	4.98	28100	28150	27600	36650	19750	28200	27827.80	8.95	-181	28800	28500	28000	27700	27200	28650	27850	91	8450	500	20300	50	1	17977732	4971	21.64	1.57	12	0.02	1278.00	17573.00	37300	20220826	-25.87	25900	20221013	6.76	34200	-19.15	20230308	26050	6.14	20230726	37300	-25.87	20220826	25900	6.76	20221013	3.23	N	097520	500	91 억	1609388	N	N	231	N	N
98	20230814	160657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28200	300	2	1.08	1598405650	57157	111.24	27700	28300	27500	36250	19550	27900	27965.08	8.91	7126	28500	28200	27800	27500	27100	28350	27650	91	8350	500	20080	50	1	17977732	5070	22.07	1.60	12	0.32	1278.00	17573.00	37300	20220826	-24.40	25900	20221013	8.88	34200	-17.54	20230308	26050	8.25	20230726	37300	-24.40	20220826	25900	8.88	20221013	3.18	N	097520	500	91 억	1601658	N	N	231	N	N
99	20230814	150655	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	200	2	0.72	1458361350	52187	101.57	27700	28300	27500	36250	19550	27900	27944.92	8.91	6364	28500	28200	27800	27500	27100	28350	27650	91	8350	500	20080	50	1	17977732	5052	21.99	1.60	12	0.29	1278.00	17573.00	37300	20220826	-24.66	25900	20221013	8.49	34200	-17.84	20230308	26050	7.87	20230726	37300	-24.66	20220826	25900	8.49	20221013	3.18	N	097520	500	91 억	1601658	N	N	37	N	N
100	20230814	140656	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	-100	5	-0.36	950354800	34112	66.39	27700	28250	27500	36250	19550	27900	27859.84	8.91	-1983	28500	28200	27800	27500	27100	28350	27650	91	8350	500	20080	50	1	17977732	4998	21.75	1.58	12	0.19	1278.00	17573.00	37300	20220826	-25.47	25900	20221013	7.34	34200	-18.71	20230308	26050	6.72	20230726	37300	-25.47	20220826	25900	7.34	20221013	3.18	N	097520	500	91 억	1601658	N	N	37	N	N
101	20230814	130651	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	-150	5	-0.54	839857700	30134	58.65	27700	28250	27500	36250	19550	27900	27870.77	8.91	-1535	28500	28200	27800	27500	27100	28350	27650	91	8350	500	20080	50	1	17977732	4989	21.71	1.58	12	0.17	1278.00	17573.00	37300	20220826	-25.60	25900	20221013	7.14	34200	-18.86	20230308	26050	6.53	20230726	37300	-25.60	20220826	25900	7.14	20221013	3.18	N	097520	500	91 억	1601658	N	N	37	N	N
102	20230814	120654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27850	-50	5	-0.18	722130200	25896	50.40	27700	28250	27500	36250	19550	27900	27885.78	8.91	-974	28500	28200	27800	27500	27100	28350	27650	91	8350	500	20080	50	1	17977732	5007	21.79	1.58	12	0.14	1278.00	17573.00	37300	20220826	-25.34	25900	20221013	7.53	34200	-18.57	20230308	26050	6.91	20230726	37300	-25.34	20220826	25900	7.53	20221013	3.18	N	097520	500	91 억	1601658	N	N	37	N	N
103	20230814	110651	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	0	3	0.00	586033100	21012	40.89	27700	28250	27500	36250	19550	27900	27890.40	8.91	23	28500	28200	27800	27500	27100	28350	27650	91	8350	500	20080	50	1	17977732	5016	21.83	1.59	12	0.12	1278.00	17573.00	37300	20220826	-25.20	25900	20221013	7.72	34200	-18.42	20230308	26050	7.10	20230726	37300	-25.20	20220826	25900	7.72	20221013	3.18	N	097520	500	91 억	1601658	N	N	37	N	N
104	20230814	100653	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	50	2	0.18	479898200	17212	33.50	27700	28250	27500	36250	19550	27900	27881.61	8.91	152	28500	28200	27800	27500	27100	28350	27650	91	8350	500	20080	50	1	17977732	5025	21.87	1.59	12	0.10	1278.00	17573.00	37300	20220826	-25.07	25900	20221013	7.92	34200	-18.27	20230308	26050	7.29	20230726	37300	-25.07	20220826	25900	7.92	20221013	3.18	N	097520	500	91 억	1601658	N	N	37	N	N
105	20230814	090652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	-250	5	-0.90	79922550	2891	5.63	27700	27700	27500	36250	19550	27900	27645.30	8.91	-927	28500	28200	27800	27500	27100	28350	27650	91	8350	500	20080	50	1	17977732	4971	21.64	1.57	12	0.02	1278.00	17573.00	37300	20220826	-25.87	25900	20221013	6.76	34200	-19.15	20230308	26050	6.14	20230726	37300	-25.87	20220826	25900	6.76	20221013	3.18	N	097520	500	91 억	1601658	N	N	37	N	N
106	20230811	160652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	350	2	1.27	1423648300	51299	95.23	27550	28100	27400	35800	19300	27550	27750.93	8.84	2843	27850	27700	27450	27300	27050	27750	27350	91	8250	500	19830	50	1	17977732	5016	21.83	1.59	12	0.29	1278.00	17573.00	37300	20220826	-25.20	25900	20221013	7.72	34200	-18.42	20230308	26050	7.10	20230726	37300	-25.20	20220826	25900	7.72	20221013	3.14	N	097520	500	91 억	1589819	N	N	37	N	N
107	20230811	150647	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	200	2	0.73	1162541400	41943	77.87	27550	28100	27400	35800	19300	27550	27717.18	8.84	2861	27850	27700	27450	27300	27050	27750	27350	91	8250	500	19830	50	1	17977732	4989	21.71	1.58	12	0.23	1278.00	17573.00	37300	20220826	-25.60	25900	20221013	7.14	34200	-18.86	20230308	26050	6.53	20230726	37300	-25.60	20220826	25900	7.14	20221013	3.14	N	097520	500	91 억	1589819	N	N	160	N	N
108	20230811	140647	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	200	2	0.73	1043786200	37663	69.92	27550	28100	27400	35800	19300	27550	27713.84	8.84	1845	27850	27700	27450	27300	27050	27750	27350	91	8250	500	19830	50	1	17977732	4989	21.71	1.58	12	0.21	1278.00	17573.00	37300	20220826	-25.60	25900	20221013	7.14	34200	-18.86	20230308	26050	6.53	20230726	37300	-25.60	20220826	25900	7.14	20221013	3.14	N	097520	500	91 억	1589819	N	N	160	N	N
109	20230811	130645	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	100	2	0.36	778372050	28064	52.10	27550	28100	27400	35800	19300	27550	27735.61	8.84	-254	27850	27700	27450	27300	27050	27750	27350	91	8250	500	19830	50	1	17977732	4971	21.64	1.57	12	0.16	1278.00	17573.00	37300	20220826	-25.87	25900	20221013	6.76	34200	-19.15	20230308	26050	6.14	20230726	37300	-25.87	20220826	25900	6.76	20221013	3.14	N	097520	500	91 억	1589819	N	N	160	N	N
110	20230811	120641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	150	2	0.54	638025000	22992	42.68	27550	28100	27400	35800	19300	27550	27749.88	8.84	467	27850	27700	27450	27300	27050	27750	27350	91	8250	500	19830	50	1	17977732	4980	21.67	1.58	12	0.13	1278.00	17573.00	37300	20220826	-25.74	25900	20221013	6.95	34200	-19.01	20230308	26050	6.33	20230726	37300	-25.74	20220826	25900	6.95	20221013	3.14	N	097520	500	91 억	1589819	N	N	160	N	N
111	20230811	110640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	150	2	0.54	571200450	20582	38.21	27550	28100	27400	35800	19300	27550	27752.44	8.84	54	27850	27700	27450	27300	27050	27750	27350	91	8250	500	19830	50	1	17977732	4980	21.67	1.58	12	0.11	1278.00	17573.00	37300	20220826	-25.74	25900	20221013	6.95	34200	-19.01	20230308	26050	6.33	20230726	37300	-25.74	20220826	25900	6.95	20221013	3.14	N	097520	500	91 억	1589819	N	N	160	N	N
112	20230811	100638	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	450	2	1.63	403329800	14553	27.02	27550	28100	27400	35800	19300	27550	27714.56	8.84	-127	27850	27700	27450	27300	27050	27750	27350	91	8250	500	19830	50	1	17977732	5034	21.91	1.59	12	0.08	1278.00	17573.00	37300	20220826	-24.93	25900	20221013	8.11	34200	-18.13	20230308	26050	7.49	20230726	37300	-24.93	20220826	25900	8.11	20221013	3.14	N	097520	500	91 억	1589819	N	N	160	N	N
113	20230811	090646	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	-100	5	-0.36	30946300	1124	2.09	27550	27900	27400	35800	19300	27550	27532.28	8.84	-227	27850	27700	27450	27300	27050	27750	27350	91	8250	500	19830	50	1	17977732	4935	21.48	1.56	12	0.01	1278.00	17573.00	37300	20220826	-26.41	25900	20221013	5.98	34200	-19.74	20230308	26050	5.37	20230726	37300	-26.41	20220826	25900	5.98	20221013	3.14	N	097520	500	91 억	1589819	N	N	160	N	N
114	20230810	160640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	50	2	0.18	1470717050	53769	155.36	27550	27600	27200	35750	19250	27500	27352.22	8.79	-2263	27833	27666	27333	27166	26833	27750	27250	91	8250	500	19800	50	1	17977732	4953	21.56	1.57	12	0.30	1278.00	17573.00	37300	20220826	-26.14	25900	20221013	6.37	34200	-19.44	20230308	26050	5.76	20230726	37300	-26.14	20220826	25900	6.37	20221013	3.04	N	097520	500	91 억	1581011	N	N	160	N	N
115	20230810	150637	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	-200	5	-0.73	1324392850	48427	139.93	27550	27600	27200	35750	19250	27500	27348.23	8.79	-1648	27833	27666	27333	27166	26833	27750	27250	91	8250	500	19800	50	1	17977732	4908	21.36	1.55	12	0.27	1278.00	17573.00	37300	20220826	-26.81	25900	20221013	5.41	34200	-20.18	20230308	26050	4.80	20230726	37300	-26.81	20220826	25900	5.41	20221013	3.04	N	097520	500	91 억	1581011	N	N	2	N	N
116	20230810	140637	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	-200	5	-0.73	1102323750	40291	116.42	27550	27600	27200	35750	19250	27500	27359.06	8.79	-429	27833	27666	27333	27166	26833	27750	27250	91	8250	500	19800	50	1	17977732	4908	21.36	1.55	12	0.22	1278.00	17573.00	37300	20220826	-26.81	25900	20221013	5.41	34200	-20.18	20230308	26050	4.80	20230726	37300	-26.81	20220826	25900	5.41	20221013	3.04	N	097520	500	91 억	1581011	N	N	2	N	N
117	20230810	130632	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	-150	5	-0.55	734104500	26812	77.47	27550	27600	27200	35750	19250	27500	27379.70	8.79	1408	27833	27666	27333	27166	26833	27750	27250	91	8250	500	19800	50	1	17977732	4917	21.40	1.56	12	0.15	1278.00	17573.00	37300	20220826	-26.68	25900	20221013	5.60	34200	-20.03	20230308	26050	4.99	20230726	37300	-26.68	20220826	25900	5.60	20221013	3.04	N	097520	500	91 억	1581011	N	N	2	N	N
118	20230810	120642	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	-150	5	-0.55	652687600	23836	68.87	27550	27600	27200	35750	19250	27500	27382.43	8.79	2564	27833	27666	27333	27166	26833	27750	27250	91	8250	500	19800	50	1	17977732	4917	21.40	1.56	12	0.13	1278.00	17573.00	37300	20220826	-26.68	25900	20221013	5.60	34200	-20.03	20230308	26050	4.99	20230726	37300	-26.68	20220826	25900	5.60	20221013	3.04	N	097520	500	91 억	1581011	N	N	2	N	N
119	20230810	110643	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	-100	5	-0.36	565409100	20651	59.67	27550	27600	27200	35750	19250	27500	27379.26	8.79	2011	27833	27666	27333	27166	26833	27750	27250	91	8250	500	19800	50	1	17977732	4926	21.44	1.56	12	0.11	1278.00	17573.00	37300	20220826	-26.54	25900	20221013	5.79	34200	-19.88	20230308	26050	5.18	20230726	37300	-26.54	20220826	25900	5.79	20221013	3.04	N	097520	500	91 억	1581011	N	N	2	N	N
120	20230810	100640	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	-100	5	-0.36	433498700	15828	45.73	27550	27600	27200	35750	19250	27500	27388.09	8.79	1484	27833	27666	27333	27166	26833	27750	27250	91	8250	500	19800	50	1	17977732	4926	21.44	1.56	12	0.09	1278.00	17573.00	37300	20220826	-26.54	25900	20221013	5.79	34200	-19.88	20230308	26050	5.18	20230726	37300	-26.54	20220826	25900	5.79	20221013	3.04	N	097520	500	91 억	1581011	N	N	2	N	N
121	20230810	090648	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	-150	5	-0.55	31312100	1139	3.29	27550	27550	27250	35750	19250	27500	27490.87	8.79	-100	27833	27666	27333	27166	26833	27750	27250	91	8250	500	19800	50	1	17977732	4917	21.40	1.56	12	0.01	1278.00	17573.00	37300	20220826	-26.68	25900	20221013	5.60	34200	-20.03	20230308	26050	4.99	20230726	37300	-26.68	20220826	25900	5.60	20221013	3.04	N	097520	500	91 억	1581011	N	N	2	N	N
122	20230809	160638	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	250	2	0.92	941300850	34532	56.91	27050	27500	27000	35400	19100	27250	27258.44	8.78	-2583	28216	27732	27416	26932	26616	27575	26775	91	8150	500	19620	50	1	17977732	4944	21.52	1.56	12	0.19	1278.00	17573.00	37300	20220826	-26.27	25900	20221013	6.18	34200	-19.59	20230308	26050	5.57	20230726	37300	-26.27	20220826	25900	6.18	20221013	3.17	N	097520	500	91 억	1578625	N	N	2	N	N
123	20230809	150630	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	150	2	0.55	790481000	29034	47.85	27050	27450	27000	35400	19100	27250	27226.05	8.78	-1750	28216	27732	27416	26932	26616	27575	26775	91	8150	500	19620	50	1	17977732	4926	21.44	1.56	12	0.16	1278.00	17573.00	37300	20220826	-26.54	25900	20221013	5.79	34200	-19.88	20230308	26050	5.18	20230726	37300	-26.54	20220826	25900	5.79	20221013	3.17	N	097520	500	91 억	1578625	N	N	85	N	N
124	20230809	140630	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	100	2	0.37	656921500	24156	39.81	27050	27450	27000	35400	19100	27250	27194.96	8.78	-798	28216	27732	27416	26932	26616	27575	26775	91	8150	500	19620	50	1	17977732	4917	21.40	1.56	12	0.13	1278.00	17573.00	37300	20220826	-26.68	25900	20221013	5.60	34200	-20.03	20230308	26050	4.99	20230726	37300	-26.68	20220826	25900	5.60	20221013	3.17	N	097520	500	91 억	1578625	N	N	85	N	N
125	20230809	130644	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	50	2	0.18	555323150	20446	33.70	27050	27350	27000	35400	19100	27250	27160.48	8.78	-603	28216	27732	27416	26932	26616	27575	26775	91	8150	500	19620	50	1	17977732	4908	21.36	1.55	12	0.11	1278.00	17573.00	37300	20220826	-26.81	25900	20221013	5.41	34200	-20.18	20230308	26050	4.80	20230726	37300	-26.81	20220826	25900	5.41	20221013	3.17	N	097520	500	91 억	1578625	N	N	85	N	N
126	20230809	120641	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	0	3	0.00	429269900	15817	26.07	27050	27350	27000	35400	19100	27250	27139.78	8.78	-1356	28216	27732	27416	26932	26616	27575	26775	91	8150	500	19620	50	1	17977732	4899	21.32	1.55	12	0.09	1278.00	17573.00	37300	20220826	-26.94	25900	20221013	5.21	34200	-20.32	20230308	26050	4.61	20230726	37300	-26.94	20220826	25900	5.21	20221013	3.17	N	097520	500	91 억	1578625	N	N	85	N	N
127	20230809	110639	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-50	5	-0.18	289459300	10682	17.61	27050	27250	27000	35400	19100	27250	27097.86	8.78	-1251	28216	27732	27416	26932	26616	27575	26775	91	8150	500	19620	50	1	17977732	4890	21.28	1.55	12	0.06	1278.00	17573.00	37300	20220826	-27.08	25900	20221013	5.02	34200	-20.47	20230308	26050	4.41	20230726	37300	-27.08	20220826	25900	5.02	20221013	3.17	N	097520	500	91 억	1578625	N	N	85	N	N
128	20230809	100629	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	-100	5	-0.37	200677600	7412	12.22	27050	27250	27000	35400	19100	27250	27074.69	8.78	-766	28216	27732	27416	26932	26616	27575	26775	91	8150	500	19620	50	1	17977732	4881	21.24	1.54	12	0.04	1278.00	17573.00	37300	20220826	-27.21	25900	20221013	4.83	34200	-20.61	20230308	26050	4.22	20230726	37300	-27.21	20220826	25900	4.83	20221013	3.17	N	097520	500	91 억	1578625	N	N	85	N	N
129	20230809	090632	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-250	5	-0.92	47647050	1762	2.90	27050	27250	27000	35400	19100	27250	27041.46	8.78	-282	28216	27732	27416	26932	26616	27575	26775	91	8150	500	19620	50	1	17977732	4854	21.13	1.54	12	0.01	1278.00	17573.00	37300	20220826	-27.61	25900	20221013	4.25	34200	-21.05	20230308	26050	3.65	20230726	37300	-27.61	20220826	25900	4.25	20221013	3.17	N	097520	500	91 억	1578625	N	N	85	N	N
130	20230808	160645	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-650	5	-2.33	1654047550	60525	57.79	27900	27900	27100	36250	19550	27900	27328.43	8.89	-29403	28900	28400	27650	27150	26400	28650	27400	91	8350	500	20080	50	1	17977732	4899	21.32	1.55	12	0.34	1278.00	17573.00	37300	20220826	-26.94	25900	20221013	5.21	34200	-20.32	20230308	26050	4.61	20230726	37300	-26.94	20220826	25900	5.21	20221013	3.11	N	097520	500	91 억	1598874	N	N	85	N	N
131	20230808	150636	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-700	5	-2.51	1545387500	56533	53.98	27900	27900	27100	36250	19550	27900	27336.02	8.89	-28482	28900	28400	27650	27150	26400	28650	27400	91	8350	500	20080	50	1	17977732	4890	21.28	1.55	12	0.31	1278.00	17573.00	37300	20220826	-27.08	25900	20221013	5.02	34200	-20.47	20230308	26050	4.41	20230726	37300	-27.08	20220826	25900	5.02	20221013	3.11	N	097520	500	91 억	1598874	N	N	22	N	N
132	20230808	140633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-650	5	-2.33	1304135450	47680	45.53	27900	27900	27100	36250	19550	27900	27351.83	8.89	-23542	28900	28400	27650	27150	26400	28650	27400	91	8350	500	20080	50	1	17977732	4899	21.32	1.55	12	0.27	1278.00	17573.00	37300	20220826	-26.94	25900	20221013	5.21	34200	-20.32	20230308	26050	4.61	20230726	37300	-26.94	20220826	25900	5.21	20221013	3.11	N	097520	500	91 억	1598874	N	N	22	N	N
133	20230808	130626	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	-600	5	-2.15	1178698350	43080	41.14	27900	27900	27100	36250	19550	27900	27360.69	8.89	-21253	28900	28400	27650	27150	26400	28650	27400	91	8350	500	20080	50	1	17977732	4908	21.36	1.55	12	0.24	1278.00	17573.00	37300	20220826	-26.81	25900	20221013	5.41	34200	-20.18	20230308	26050	4.80	20230726	37300	-26.81	20220826	25900	5.41	20221013	3.11	N	097520	500	91 억	1598874	N	N	22	N	N
134	20230808	120632	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-650	5	-2.33	1048875450	38314	36.58	27900	27900	27100	36250	19550	27900	27375.78	8.89	-20528	28900	28400	27650	27150	26400	28650	27400	91	8350	500	20080	50	1	17977732	4899	21.32	1.55	12	0.21	1278.00	17573.00	37300	20220826	-26.94	25900	20221013	5.21	34200	-20.32	20230308	26050	4.61	20230726	37300	-26.94	20220826	25900	5.21	20221013	3.11	N	097520	500	91 억	1598874	N	N	22	N	N
135	20230808	110624	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-650	5	-2.33	904973950	33028	31.54	27900	27900	27100	36250	19550	27900	27400.20	8.89	-19242	28900	28400	27650	27150	26400	28650	27400	91	8350	500	20080	50	1	17977732	4899	21.32	1.55	12	0.18	1278.00	17573.00	37300	20220826	-26.94	25900	20221013	5.21	34200	-20.32	20230308	26050	4.61	20230726	37300	-26.94	20220826	25900	5.21	20221013	3.11	N	097520	500	91 억	1598874	N	N	22	N	N
136	20230808	100635	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	-500	5	-1.79	518047600	18847	18.00	27900	27900	27300	36250	19550	27900	27487.01	8.89	-10707	28900	28400	27650	27150	26400	28650	27400	91	8350	500	20080	50	1	17977732	4926	21.44	1.56	12	0.10	1278.00	17573.00	37300	20220826	-26.54	25900	20221013	5.79	34200	-19.88	20230308	26050	5.18	20230726	37300	-26.54	20220826	25900	5.79	20221013	3.11	N	097520	500	91 억	1598874	N	N	22	N	N
137	20230808	090636	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	-400	5	-1.43	63695000	2303	2.20	27900	27900	27500	36250	19550	27900	27657.40	8.89	-1763	28900	28400	27650	27150	26400	28650	27400	91	8350	500	20080	50	1	17977732	4944	21.52	1.56	12	0.01	1278.00	17573.00	37300	20220826	-26.27	25900	20221013	6.18	34200	-19.59	20230308	26050	5.57	20230726	37300	-26.27	20220826	25900	6.18	20221013	3.11	N	097520	500	91 억	1598874	N	N	22	N	N
138	20230807	160630	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	450	2	1.64	2877502150	104218	261.56	27450	28150	26900	35650	19250	27450	27610.35	8.71	27847	28083	27766	27483	27166	26883	27925	27325	91	8200	500	19760	50	1	17977732	5016	21.83	1.59	12	0.58	1278.00	17573.00	37300	20220826	-25.20	25900	20221013	7.72	34200	-18.42	20230308	26050	7.10	20230726	37300	-25.20	20220826	25900	7.72	20221013	3.02	N	097520	500	91 억	1566520	N	N	22	N	N
139	20230807	150631	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28000	550	2	2.00	2773385600	100492	252.21	27450	28150	26900	35650	19250	27450	27598.29	8.71	26580	28083	27766	27483	27166	26883	27925	27325	91	8200	500	19760	50	1	17977732	5034	21.91	1.59	12	0.56	1278.00	17573.00	37300	20220826	-24.93	25900	20221013	8.11	34200	-18.13	20230308	26050	7.49	20230726	37300	-24.93	20220826	25900	8.11	20221013	3.02	N	097520	500	91 억	1566520	N	N	9	N	N
140	20230807	140633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	500	2	1.82	2589772000	93926	235.73	27450	28150	26900	35650	19250	27450	27572.66	8.71	25213	28083	27766	27483	27166	26883	27925	27325	91	8200	500	19760	50	1	17977732	5025	21.87	1.59	12	0.52	1278.00	17573.00	37300	20220826	-25.07	25900	20221013	7.92	34200	-18.27	20230308	26050	7.29	20230726	37300	-25.07	20220826	25900	7.92	20221013	3.02	N	097520	500	91 억	1566520	N	N	9	N	N
141	20230807	130627	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	500	2	1.82	2435784750	88404	221.87	27450	28150	26900	35650	19250	27450	27553.05	8.71	24408	28083	27766	27483	27166	26883	27925	27325	91	8200	500	19760	50	1	17977732	5025	21.87	1.59	12	0.49	1278.00	17573.00	37300	20220826	-25.07	25900	20221013	7.92	34200	-18.27	20230308	26050	7.29	20230726	37300	-25.07	20220826	25900	7.92	20221013	3.02	N	097520	500	91 억	1566520	N	N	9	N	N
142	20230807	120626	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28050	600	2	2.19	2054963250	74821	187.78	27450	28100	26900	35650	19250	27450	27465.09	8.71	17064	28083	27766	27483	27166	26883	27925	27325	91	8200	500	19760	50	1	17977732	5043	21.95	1.60	12	0.42	1278.00	17573.00	37300	20220826	-24.80	25900	20221013	8.30	34200	-17.98	20230308	26050	7.68	20230726	37300	-24.80	20220826	25900	8.30	20221013	3.02	N	097520	500	91 억	1566520	N	N	9	N	N
143	20230807	110622	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27500	50	2	0.18	1645146450	60083	150.79	27450	27750	26900	35650	19250	27450	27381.06	8.71	9315	28083	27766	27483	27166	26883	27925	27325	91	8200	500	19760	50	1	17977732	4944	21.52	1.56	12	0.33	1278.00	17573.00	37300	20220826	-26.27	25900	20221013	6.18	34200	-19.59	20230308	26050	5.57	20230726	37300	-26.27	20220826	25900	6.18	20221013	3.02	N	097520	500	91 억	1566520	N	N	9	N	N
144	20230807	100628	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	100	2	0.36	1408811600	51491	129.23	27450	27750	26900	35650	19250	27450	27360.09	8.71	4021	28083	27766	27483	27166	26883	27925	27325	91	8200	500	19760	50	1	17977732	4953	21.56	1.57	12	0.29	1278.00	17573.00	37300	20220826	-26.14	25900	20221013	6.37	34200	-19.44	20230308	26050	5.76	20230726	37300	-26.14	20220826	25900	6.37	20221013	3.02	N	097520	500	91 억	1566520	N	N	9	N	N
145	20230807	090627	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27000	-450	5	-1.64	247001200	9073	22.77	27450	27450	27000	35650	19250	27450	27220.04	8.71	-1717	28083	27766	27483	27166	26883	27925	27325	91	8200	500	19760	50	1	17977732	4854	21.13	1.54	12	0.05	1278.00	17573.00	37300	20220826	-27.61	25900	20221013	4.25	34200	-21.05	20230308	26050	3.65	20230726	37300	-27.61	20220826	25900	4.25	20221013	3.02	N	097520	500	91 억	1566520	N	N	9	N	N
146	20230804	160622	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	50	2	0.18	1033074800	37764	61.59	27250	27800	27200	35600	19200	27400	27355.88	8.73	-6427	28066	27732	27416	27082	26766	27575	26925	91	8200	500	19720	50	1	17977732	4935	21.48	1.56	12	0.21	1278.00	17573.00	37300	20220826	-26.41	25900	20221013	5.98	34200	-19.74	20230308	26050	5.37	20230726	37300	-26.41	20220826	25900	5.98	20221013	3.01	N	097520	500	91 억	1568969	N	N	9	N	N
147	20230804	150622	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	50	2	0.18	932851950	34115	55.64	27250	27800	27200	35600	19200	27400	27344.23	8.73	-6554	28066	27732	27416	27082	26766	27575	26925	91	8200	500	19720	50	1	17977732	4935	21.48	1.56	12	0.19	1278.00	17573.00	37300	20220826	-26.41	25900	20221013	5.98	34200	-19.74	20230308	26050	5.37	20230726	37300	-26.41	20220826	25900	5.98	20221013	3.01	N	097520	500	91 억	1568969	N	N	90	N	N
148	20230804	140631	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	-50	5	-0.18	739480600	27055	44.12	27250	27800	27200	35600	19200	27400	27332.33	8.73	-7955	28066	27732	27416	27082	26766	27575	26925	91	8200	500	19720	50	1	17977732	4917	21.40	1.56	12	0.15	1278.00	17573.00	37300	20220826	-26.68	25900	20221013	5.60	34200	-20.03	20230308	26050	4.99	20230726	37300	-26.68	20220826	25900	5.60	20221013	3.01	N	097520	500	91 억	1568969	N	N	90	N	N
149	20230804	130621	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-150	5	-0.55	622859350	22780	37.15	27250	27800	27200	35600	19200	27400	27342.21	8.73	-8655	28066	27732	27416	27082	26766	27575	26925	91	8200	500	19720	50	1	17977732	4899	21.32	1.55	12	0.13	1278.00	17573.00	37300	20220826	-26.94	25900	20221013	5.21	34200	-20.32	20230308	26050	4.61	20230726	37300	-26.94	20220826	25900	5.21	20221013	3.01	N	097520	500	91 억	1568969	N	N	90	N	N
150	20230804	120620	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27300	-100	5	-0.36	497166250	18172	29.64	27250	27800	27200	35600	19200	27400	27358.77	8.73	-6239	28066	27732	27416	27082	26766	27575	26925	91	8200	500	19720	50	1	17977732	4908	21.36	1.55	12	0.10	1278.00	17573.00	37300	20220826	-26.81	25900	20221013	5.41	34200	-20.18	20230308	26050	4.80	20230726	37300	-26.81	20220826	25900	5.41	20221013	3.01	N	097520	500	91 억	1568969	N	N	90	N	N
151	20230804	110625	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	50	2	0.18	359333850	13132	21.42	27250	27800	27200	35600	19200	27400	27363.04	8.73	-4259	28066	27732	27416	27082	26766	27575	26925	91	8200	500	19720	50	1	17977732	4935	21.48	1.56	12	0.07	1278.00	17573.00	37300	20220826	-26.41	25900	20221013	5.98	34200	-19.74	20230308	26050	5.37	20230726	37300	-26.41	20220826	25900	5.98	20221013	3.01	N	097520	500	91 억	1568969	N	N	90	N	N
152	20230804	100617	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	150	2	0.55	240181000	8782	14.32	27250	27800	27200	35600	19200	27400	27348.85	8.73	-2505	28066	27732	27416	27082	26766	27575	26925	91	8200	500	19720	50	1	17977732	4953	21.56	1.57	12	0.05	1278.00	17573.00	37300	20220826	-26.14	25900	20221013	6.37	34200	-19.44	20230308	26050	5.76	20230726	37300	-26.14	20220826	25900	6.37	20221013	3.01	N	097520	500	91 억	1568969	N	N	90	N	N
153	20230804	090616	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	0	3	0.00	62717950	2296	3.74	27250	27800	27200	35600	19200	27400	27313.70	8.73	-417	28066	27732	27416	27082	26766	27575	26925	91	8200	500	19720	50	1	17977732	4926	21.44	1.56	12	0.01	1278.00	17573.00	37300	20220826	-26.54	25900	20221013	5.79	34200	-19.88	20230308	26050	5.18	20230726	37300	-26.54	20220826	25900	5.79	20221013	3.01	N	097520	500	91 억	1568969	N	N	90	N	N
154	20230803	160618	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27400	-550	5	-1.97	1667849400	61044	49.07	27750	27750	27100	36300	19600	27950	27321.56	8.74	-10867	28750	28350	27850	27450	26950	28550	27650	91	8350	500	20120	50	1	17977732	4926	21.44	1.56	12	0.34	1278.00	17573.00	37300	20220826	-26.54	25900	20221013	5.79	34200	-19.88	20230308	26050	5.18	20230726	37300	-26.54	20220826	25900	5.79	20221013	2.97	N	097520	500	91 억	1571442	N	N	90	N	N
155	20230803	150621	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	-600	5	-2.15	1536743950	56249	45.22	27750	27750	27100	36300	19600	27950	27320.15	8.74	-10140	28750	28350	27850	27450	26950	28550	27650	91	8350	500	20120	50	1	17977732	4917	21.40	1.56	12	0.31	1278.00	17573.00	37300	20220826	-26.68	25900	20221013	5.60	34200	-20.03	20230308	26050	4.99	20230726	37300	-26.68	20220826	25900	5.60	20221013	2.97	N	097520	500	91 억	1571442	N	N	8	N	N
156	20230803	140615	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-700	5	-2.50	1464970650	53623	43.11	27750	27750	27100	36300	19600	27950	27319.58	8.74	-10506	28750	28350	27850	27450	26950	28550	27650	91	8350	500	20120	50	1	17977732	4899	21.32	1.55	12	0.30	1278.00	17573.00	37300	20220826	-26.94	25900	20221013	5.21	34200	-20.32	20230308	26050	4.61	20230726	37300	-26.94	20220826	25900	5.21	20221013	2.97	N	097520	500	91 억	1571442	N	N	8	N	N
157	20230803	130619	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27200	-750	5	-2.68	1333696200	48807	39.24	27750	27750	27100	36300	19600	27950	27325.66	8.74	-10296	28750	28350	27850	27450	26950	28550	27650	91	8350	500	20120	50	1	17977732	4890	21.28	1.55	12	0.27	1278.00	17573.00	37300	20220826	-27.08	25900	20221013	5.02	34200	-20.47	20230308	26050	4.41	20230726	37300	-27.08	20220826	25900	5.02	20221013	2.97	N	097520	500	91 억	1571442	N	N	8	N	N
158	20230803	120621	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27150	-800	5	-2.86	1170056450	42783	34.39	27750	27750	27100	36300	19600	27950	27348.35	8.74	-10044	28750	28350	27850	27450	26950	28550	27650	91	8350	500	20120	50	1	17977732	4881	21.24	1.54	12	0.24	1278.00	17573.00	37300	20220826	-27.21	25900	20221013	4.83	34200	-20.61	20230308	26050	4.22	20230726	37300	-27.21	20220826	25900	4.83	20221013	2.97	N	097520	500	91 억	1571442	N	N	8	N	N
159	20230803	110614	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27250	-700	5	-2.50	843137650	30765	24.73	27750	27750	27200	36300	19600	27950	27405.39	8.74	-4828	28750	28350	27850	27450	26950	28550	27650	91	8350	500	20120	50	1	17977732	4899	21.32	1.55	12	0.17	1278.00	17573.00	37300	20220826	-26.94	25900	20221013	5.21	34200	-20.32	20230308	26050	4.61	20230726	37300	-26.94	20220826	25900	5.21	20221013	2.97	N	097520	500	91 억	1571442	N	N	8	N	N
160	20230803	100612	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	-500	5	-1.79	482323450	17556	14.11	27750	27750	27200	36300	19600	27950	27472.88	8.74	-807	28750	28350	27850	27450	26950	28550	27650	91	8350	500	20120	50	1	17977732	4935	21.48	1.56	12	0.10	1278.00	17573.00	37300	20220826	-26.41	25900	20221013	5.98	34200	-19.74	20230308	26050	5.37	20230726	37300	-26.41	20220826	25900	5.98	20221013	2.97	N	097520	500	91 억	1571442	N	N	8	N	N
161	20230803	090612	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27450	-500	5	-1.79	133278850	4832	3.88	27750	27750	27400	36300	19600	27950	27581.02	8.74	-1060	28750	28350	27850	27450	26950	28550	27650	91	8350	500	20120	50	1	17977732	4935	21.48	1.56	12	0.03	1278.00	17573.00	37300	20220826	-26.41	25900	20221013	5.98	34200	-19.74	20230308	26050	5.37	20230726	37300	-26.41	20220826	25900	5.98	20221013	2.97	N	097520	500	91 억	1571442	N	N	8	N	N
162	20230802	160616	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27950	150	2	0.54	3428310450	123594	140.09	27500	28250	27350	36100	19500	27800	27738.37	8.74	-10290	28433	28116	27583	27266	26733	28275	27425	91	8300	500	20010	50	1	17977732	5025	21.87	1.59	12	0.69	1278.00	17573.00	37300	20220826	-25.07	25900	20221013	7.92	34200	-18.27	20230308	26050	7.29	20230726	37300	-25.07	20220826	25900	7.92	20221013	2.97	N	097520	500	91 억	1572046	N	N	8	N	N
163	20230802	150625	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	28100	300	2	1.08	3244294250	117019	132.64	27500	28250	27350	36100	19500	27800	27724.51	8.74	-10437	28433	28116	27583	27266	26733	28275	27425	91	8300	500	20010	50	1	17977732	5052	21.99	1.60	12	0.65	1278.00	17573.00	37300	20220826	-24.66	25900	20221013	8.49	34200	-17.84	20230308	26050	7.87	20230726	37300	-24.66	20220826	25900	8.49	20221013	2.97	N	097520	500	91 억	1572046	N	N	54	N	N
164	20230802	140618	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27350	-450	5	-1.62	2607640000	94126	106.69	27500	28250	27350	36100	19500	27800	27703.71	8.74	-5483	28433	28116	27583	27266	26733	28275	27425	91	8300	500	20010	50	1	17977732	4917	21.40	1.56	12	0.52	1278.00	17573.00	37300	20220826	-26.68	25900	20221013	5.60	34200	-20.03	20230308	26050	4.99	20230726	37300	-26.68	20220826	25900	5.60	20221013	2.97	N	097520	500	91 억	1572046	N	N	54	N	N
165	20230802	130614	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	-200	5	-0.72	2336879500	84283	95.53	27500	28250	27450	36100	19500	27800	27726.58	8.74	-3598	28433	28116	27583	27266	26733	28275	27425	91	8300	500	20010	50	1	17977732	4962	21.60	1.57	12	0.47	1278.00	17573.00	37300	20220826	-26.01	25900	20221013	6.56	34200	-19.30	20230308	26050	5.95	20230726	37300	-26.01	20220826	25900	6.56	20221013	2.97	N	097520	500	91 억	1572046	N	N	54	N	N
166	20230802	120609	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	-150	5	-0.54	1537266750	55297	62.68	27500	28250	27500	36100	19500	27800	27800.18	8.74	-5644	28433	28116	27583	27266	26733	28275	27425	91	8300	500	20010	50	1	17977732	4971	21.64	1.57	12	0.31	1278.00	17573.00	37300	20220826	-25.87	25900	20221013	6.76	34200	-19.15	20230308	26050	6.14	20230726	37300	-25.87	20220826	25900	6.76	20221013	2.97	N	097520	500	91 억	1572046	N	N	54	N	N
167	20230802	110609	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27700	-100	5	-0.36	1208795700	43416	49.21	27500	28250	27500	36100	19500	27800	27842.18	8.74	-5170	28433	28116	27583	27266	26733	28275	27425	91	8300	500	20010	50	1	17977732	4980	21.67	1.58	12	0.24	1278.00	17573.00	37300	20220826	-25.74	25900	20221013	6.95	34200	-19.01	20230308	26050	6.33	20230726	37300	-25.74	20220826	25900	6.95	20221013	2.97	N	097520	500	91 억	1572046	N	N	54	N	N
168	20230802	100611	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27900	100	2	0.36	879253350	31546	35.76	27500	28250	27500	36100	19500	27800	27872.11	8.74	-2563	28433	28116	27583	27266	26733	28275	27425	91	8300	500	20010	50	1	17977732	5016	21.83	1.59	12	0.18	1278.00	17573.00	37300	20220826	-25.20	25900	20221013	7.72	34200	-18.42	20230308	26050	7.10	20230726	37300	-25.20	20220826	25900	7.72	20221013	2.97	N	097520	500	91 억	1572046	N	N	54	N	N
169	20230802	090611	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	-250	5	-0.90	94346100	3420	3.88	27500	27700	27500	36100	19500	27800	27586.27	8.74	1478	28433	28116	27583	27266	26733	28275	27425	91	8300	500	20010	50	1	17977732	4953	21.56	1.57	12	0.02	1278.00	17573.00	37300	20220826	-26.14	25900	20221013	6.37	34200	-19.44	20230308	26050	5.76	20230726	37300	-26.14	20220826	25900	6.37	20221013	2.97	N	097520	500	91 억	1572046	N	N	54	N	N
170	20230801	160612	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	600	2	2.21	2427907350	87812	111.33	27250	27900	27050	35350	19050	27200	27648.80	8.72	-4950	27533	27366	27083	26916	26633	27450	27000	91	8150	500	19580	50	1	17977732	4998	21.75	1.58	12	0.49	1278.00	17573.00	37300	20220826	-25.47	25900	20221013	7.34	34200	-18.71	20230308	26050	6.72	20230726	37300	-25.47	20220826	25900	7.34	20221013	2.93	N	097520	500	91 억	1566905	N	N	54	N	N
171	20230801	150609	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	600	2	2.21	2252818950	81515	103.35	27250	27900	27050	35350	19050	27200	27636.87	8.72	-6647	27533	27366	27083	26916	26633	27450	27000	91	8150	500	19580	50	1	17977732	4998	21.75	1.58	12	0.45	1278.00	17573.00	37300	20220826	-25.47	25900	20221013	7.34	34200	-18.71	20230308	26050	6.72	20230726	37300	-25.47	20220826	25900	7.34	20221013	2.93	N	097520	500	91 억	1566905	N	N	202	N	N
172	20230801	140621	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27650	450	2	1.65	2048611150	74159	94.02	27250	27900	27050	35350	19050	27200	27624.58	8.72	-7806	27533	27366	27083	26916	26633	27450	27000	91	8150	500	19580	50	1	17977732	4971	21.64	1.57	12	0.41	1278.00	17573.00	37300	20220826	-25.87	25900	20221013	6.76	34200	-19.15	20230308	26050	6.14	20230726	37300	-25.87	20220826	25900	6.76	20221013	2.93	N	097520	500	91 억	1566905	N	N	202	N	N
173	20230801	130607	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27800	600	2	2.21	1687075350	61115	77.48	27250	27900	27050	35350	19050	27200	27604.94	8.72	-10885	27533	27366	27083	26916	26633	27450	27000	91	8150	500	19580	50	1	17977732	4998	21.75	1.58	12	0.34	1278.00	17573.00	37300	20220826	-25.47	25900	20221013	7.34	34200	-18.71	20230308	26050	6.72	20230726	37300	-25.47	20220826	25900	7.34	20221013	2.93	N	097520	500	91 억	1566905	N	N	202	N	N
174	20230801	120607	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27550	350	2	1.29	1421143850	51517	65.31	27250	27900	27050	35350	19050	27200	27585.93	8.72	-12187	27533	27366	27083	26916	26633	27450	27000	91	8150	500	19580	50	1	17977732	4953	21.56	1.57	12	0.29	1278.00	17573.00	37300	20220826	-26.14	25900	20221013	6.37	34200	-19.44	20230308	26050	5.76	20230726	37300	-26.14	20220826	25900	6.37	20221013	2.93	N	097520	500	91 억	1566905	N	N	202	N	N
175	20230801	110604	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27750	550	2	2.02	1135574950	41162	52.19	27250	27900	27050	35350	19050	27200	27587.95	8.72	-8364	27533	27366	27083	26916	26633	27450	27000	91	8150	500	19580	50	1	17977732	4989	21.71	1.58	12	0.23	1278.00	17573.00	37300	20220826	-25.60	25900	20221013	7.14	34200	-18.86	20230308	26050	6.53	20230726	37300	-25.60	20220826	25900	7.14	20221013	2.93	N	097520	500	91 억	1566905	N	N	202	N	N
176	20230801	100609	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27600	400	2	1.47	693496700	25236	31.99	27250	27650	27050	35350	19050	27200	27480.46	8.72	-5672	27533	27366	27083	26916	26633	27450	27000	91	8150	500	19580	50	1	17977732	4962	21.60	1.57	12	0.14	1278.00	17573.00	37300	20220826	-26.01	25900	20221013	6.56	34200	-19.30	20230308	26050	5.95	20230726	37300	-26.01	20220826	25900	6.56	20221013	2.93	N	097520	500	91 억	1566905	N	N	202	N	N
177	20230801	090603	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	27050	-150	5	-0.55	43276800	1591	2.02	27250	27300	27050	35350	19050	27200	27201.01	8.72	-262	27533	27366	27083	26916	26633	27450	27000	91	8150	500	19580	50	1	17977732	4863	21.17	1.54	12	0.01	1278.00	17573.00	37300	20220826	-27.48	25900	20221013	4.44	34200	-20.91	20230308	26050	3.84	20230726	37300	-27.48	20220826	25900	4.44	20221013	2.93	N	097520	500	91 억	1566905	N	N	202	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History