KissMeData/009470/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

79 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	160244	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17740	-140	5	-0.78	321690920	18088	108.26	17890	18090	17620	23200	12520	17880	17784.77	25.01	-4666	18320	18100	17950	17730	17580	18025	17655	66	5320	1000	10720	10	1	6613820	1173	11.01	1.73	12	0.27	1611.00	10248.00	36500	20230504	-51.40	12900	20230103	37.52	36500	-51.40	20230504	12900	37.52	20230103	36500	-51.40	20230504	12900	37.52	20230103	4.97	N	009470	1000	66 억	1654340	N	N	0	N	N
3	20230831	150317	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17720	-160	5	-0.89	279336630	15694	93.93	17890	18090	17620	23200	12520	17880	17798.94	25.01	-4597	18320	18100	17950	17730	17580	18025	17655	66	5320	1000	10720	10	1	6613820	1172	11.00	1.73	12	0.24	1611.00	10248.00	36500	20230504	-51.45	12900	20230103	37.36	36500	-51.45	20230504	12900	37.36	20230103	36500	-51.45	20230504	12900	37.36	20230103	4.97	N	009470	1000	66 억	1654340	N	N	0	N	N
4	20230831	140329	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17780	-100	5	-0.56	257686900	14471	86.61	17890	18090	17620	23200	12520	17880	17807.12	25.01	-4996	18320	18100	17950	17730	17580	18025	17655	66	5320	1000	10720	10	1	6613820	1176	11.04	1.73	12	0.22	1611.00	10248.00	36500	20230504	-51.29	12900	20230103	37.83	36500	-51.29	20230504	12900	37.83	20230103	36500	-51.29	20230504	12900	37.83	20230103	4.97	N	009470	1000	66 억	1654340	N	N	0	N	N
5	20230831	130324	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17890	10	2	0.06	223299990	12536	75.03	17890	18090	17620	23200	12520	17880	17812.70	25.01	-4642	18320	18100	17950	17730	17580	18025	17655	66	5320	1000	10720	10	1	6613820	1183	11.10	1.75	12	0.19	1611.00	10248.00	36500	20230504	-50.99	12900	20230103	38.68	36500	-50.99	20230504	12900	38.68	20230103	36500	-50.99	20230504	12900	38.68	20230103	4.97	N	009470	1000	66 억	1654340	N	N	0	N	N
6	20230831	120328	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17760	-120	5	-0.67	186360860	10464	62.63	17890	18090	17620	23200	12520	17880	17809.72	25.01	-3864	18320	18100	17950	17730	17580	18025	17655	66	5320	1000	10720	10	1	6613820	1175	11.02	1.73	12	0.16	1611.00	10248.00	36500	20230504	-51.34	12900	20230103	37.67	36500	-51.34	20230504	12900	37.67	20230103	36500	-51.34	20230504	12900	37.67	20230103	4.97	N	009470	1000	66 억	1654340	N	N	0	N	N
7	20230831	110435	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17780	-100	5	-0.56	136672700	7661	45.85	17890	18090	17620	23200	12520	17880	17840.06	25.01	-2080	18320	18100	17950	17730	17580	18025	17655	66	5320	1000	10720	10	1	6613820	1176	11.04	1.73	12	0.12	1611.00	10248.00	36500	20230504	-51.29	12900	20230103	37.83	36500	-51.29	20230504	12900	37.83	20230103	36500	-51.29	20230504	12900	37.83	20230103	4.97	N	009470	1000	66 억	1654340	N	N	0	N	N
8	20230831	100351	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17970	90	2	0.50	52834480	2947	17.64	17890	18090	17830	23200	12520	17880	17928.23	25.01	-802	18320	18100	17950	17730	17580	18025	17655	66	5320	1000	10720	10	1	6613820	1189	11.15	1.75	12	0.04	1611.00	10248.00	36500	20230504	-50.77	12900	20230103	39.30	36500	-50.77	20230504	12900	39.30	20230103	36500	-50.77	20230504	12900	39.30	20230103	4.97	N	009470	1000	66 억	1654340	N	N	0	N	N
9	20230831	090301	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17860	-20	5	-0.11	15147470	847	5.07	17890	17980	17860	23200	12520	17880	17883.67	25.01	-269	18320	18100	17950	17730	17580	18025	17655	66	5320	1000	10720	10	1	6613820	1181	11.09	1.74	12	0.01	1611.00	10248.00	36500	20230504	-51.07	12900	20230103	38.45	36500	-51.07	20230504	12900	38.45	20230103	36500	-51.07	20230504	12900	38.45	20230103	4.97	N	009470	1000	66 억	1654340	N	N	0	N	N
10	20230830	160245	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17880	60	2	0.34	296758120	16567	63.19	18150	18170	17800	23150	12480	17820	17914.84	24.98	2370	18340	18080	17890	17630	17440	18210	17760	66	5330	1000	10690	10	1	6613820	1183	11.10	1.74	12	0.25	1611.00	10248.00	36500	20230504	-51.01	12900	20230103	38.60	36500	-51.01	20230504	12900	38.60	20230103	36500	-51.01	20230504	12900	38.60	20230103	4.98	N	009470	1000	66 억	1652210	N	N	0	N	N
11	20230830	150309	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17900	80	2	0.45	236198860	13185	50.29	18150	18170	17800	23150	12480	17820	17914.21	24.98	1970	18340	18080	17890	17630	17440	18210	17760	66	5330	1000	10690	10	1	6613820	1184	11.11	1.75	12	0.20	1611.00	10248.00	36500	20230504	-50.96	12900	20230103	38.76	36500	-50.96	20230504	12900	38.76	20230103	36500	-50.96	20230504	12900	38.76	20230103	4.98	N	009470	1000	66 억	1652210	N	N	0	N	N
12	20230830	140332	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17920	100	2	0.56	185039980	10323	39.38	18150	18170	17800	23150	12480	17820	17925.02	24.98	1691	18340	18080	17890	17630	17440	18210	17760	66	5330	1000	10690	10	1	6613820	1185	11.12	1.75	12	0.16	1611.00	10248.00	36500	20230504	-50.90	12900	20230103	38.91	36500	-50.90	20230504	12900	38.91	20230103	36500	-50.90	20230504	12900	38.91	20230103	4.98	N	009470	1000	66 억	1652210	N	N	0	N	N
13	20230830	130316	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17940	120	2	0.67	150434400	8389	32.00	18150	18170	17800	23150	12480	17820	17932.34	24.98	1421	18340	18080	17890	17630	17440	18210	17760	66	5330	1000	10690	10	1	6613820	1187	11.14	1.75	12	0.13	1611.00	10248.00	36500	20230504	-50.85	12900	20230103	39.07	36500	-50.85	20230504	12900	39.07	20230103	36500	-50.85	20230504	12900	39.07	20230103	4.98	N	009470	1000	66 억	1652210	N	N	0	N	N
14	20230830	120323	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17930	110	2	0.62	132517590	7389	28.18	18150	18170	17800	23150	12480	17820	17934.44	24.98	1316	18340	18080	17890	17630	17440	18210	17760	66	5330	1000	10690	10	1	6613820	1186	11.13	1.75	12	0.11	1611.00	10248.00	36500	20230504	-50.88	12900	20230103	38.99	36500	-50.88	20230504	12900	38.99	20230103	36500	-50.88	20230504	12900	38.99	20230103	4.98	N	009470	1000	66 억	1652210	N	N	0	N	N
15	20230830	110426	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17970	150	2	0.84	115335810	6429	24.52	18150	18170	17800	23150	12480	17820	17939.93	24.98	1061	18340	18080	17890	17630	17440	18210	17760	66	5330	1000	10690	10	1	6613820	1189	11.15	1.75	12	0.10	1611.00	10248.00	36500	20230504	-50.77	12900	20230103	39.30	36500	-50.77	20230504	12900	39.30	20230103	36500	-50.77	20230504	12900	39.30	20230103	4.98	N	009470	1000	66 억	1652210	N	N	0	N	N
16	20230830	100341	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17920	100	2	0.56	47265950	2626	10.02	18150	18170	17900	23150	12480	17820	17999.22	24.98	-610	18340	18080	17890	17630	17440	18210	17760	66	5330	1000	10690	10	1	6613820	1185	11.12	1.75	12	0.04	1611.00	10248.00	36500	20230504	-50.90	12900	20230103	38.91	36500	-50.90	20230504	12900	38.91	20230103	36500	-50.90	20230504	12900	38.91	20230103	4.98	N	009470	1000	66 억	1652210	N	N	0	N	N
17	20230830	090258	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18000	180	2	1.01	10658690	589	2.25	18150	18170	18000	23150	12480	17820	18096.25	24.98	-113	18340	18080	17890	17630	17440	18210	17760	66	5330	1000	10690	10	1	6613820	1190	11.17	1.76	12	0.01	1611.00	10248.00	36500	20230504	-50.68	12900	20230103	39.53	36500	-50.68	20230504	12900	39.53	20230103	36500	-50.68	20230504	12900	39.53	20230103	4.98	N	009470	1000	66 억	1652210	N	N	0	N	N
18	20230829	160242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17820	20	2	0.11	472304800	26196	84.28	17700	18150	17700	23100	12460	17800	18029.73	24.99	-348	18273	18036	17613	17376	16953	18155	17495	66	5300	1000	10680	10	1	6613820	1179	11.06	1.74	12	0.40	1611.00	10248.00	36500	20230504	-51.18	12900	20230103	38.14	36500	-51.18	20230504	12900	38.14	20230103	36500	-51.18	20230504	12900	38.14	20230103	4.96	N	009470	1000	66 억	1652778	N	N	0	N	N
19	20230829	150311	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17920	120	2	0.67	456496310	25310	81.43	17700	18150	17700	23100	12460	17800	18036.20	24.99	-285	18273	18036	17613	17376	16953	18155	17495	66	5300	1000	10680	10	1	6613820	1185	11.12	1.75	12	0.38	1611.00	10248.00	36500	20230504	-50.90	12900	20230103	38.91	36500	-50.90	20230504	12900	38.91	20230103	36500	-50.90	20230504	12900	38.91	20230103	4.96	N	009470	1000	66 억	1652778	N	N	0	N	N
20	20230829	140333	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17860	60	2	0.34	432054130	23944	77.03	17700	18150	17700	23100	12460	17800	18044.36	24.99	-161	18273	18036	17613	17376	16953	18155	17495	66	5300	1000	10680	10	1	6613820	1181	11.09	1.74	12	0.36	1611.00	10248.00	36500	20230504	-51.07	12900	20230103	38.45	36500	-51.07	20230504	12900	38.45	20230103	36500	-51.07	20230504	12900	38.45	20230103	4.96	N	009470	1000	66 억	1652778	N	N	0	N	N
21	20230829	130319	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18010	210	2	1.18	381893570	21147	68.04	17700	18150	17700	23100	12460	17800	18059.00	24.99	168	18273	18036	17613	17376	16953	18155	17495	66	5300	1000	10680	10	1	6613820	1191	11.18	1.76	12	0.32	1611.00	10248.00	36500	20230504	-50.66	12900	20230103	39.61	36500	-50.66	20230504	12900	39.61	20230103	36500	-50.66	20230504	12900	39.61	20230103	4.96	N	009470	1000	66 억	1652778	N	N	0	N	N
22	20230829	120326	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18100	300	2	1.69	364194870	20167	64.88	17700	18150	17700	23100	12460	17800	18058.95	24.99	244	18273	18036	17613	17376	16953	18155	17495	66	5300	1000	10680	10	1	6613820	1197	11.24	1.77	12	0.30	1611.00	10248.00	36500	20230504	-50.41	12900	20230103	40.31	36500	-50.41	20230504	12900	40.31	20230103	36500	-50.41	20230504	12900	40.31	20230103	4.96	N	009470	1000	66 억	1652778	N	N	0	N	N
23	20230829	110504	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18100	300	2	1.69	262187900	14532	46.75	17700	18150	17700	23100	12460	17800	18042.11	24.99	2193	18273	18036	17613	17376	16953	18155	17495	66	5300	1000	10680	10	1	6613820	1197	11.24	1.77	12	0.22	1611.00	10248.00	36500	20230504	-50.41	12900	20230103	40.31	36500	-50.41	20230504	12900	40.31	20230103	36500	-50.41	20230504	12900	40.31	20230103	4.96	N	009470	1000	66 억	1652778	N	N	0	N	N
24	20230829	100347	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18150	350	2	1.97	183995090	10210	32.85	17700	18150	17700	23100	12460	17800	18021.07	24.99	3441	18273	18036	17613	17376	16953	18155	17495	66	5300	1000	10680	10	1	6613820	1200	11.27	1.77	12	0.15	1611.00	10248.00	36500	20230504	-50.27	12900	20230103	40.70	36500	-50.27	20230504	12900	40.70	20230103	36500	-50.27	20230504	12900	40.70	20230103	4.96	N	009470	1000	66 억	1652778	N	N	0	N	N
25	20230829	090236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17800	0	3	0.00	9928370	559	1.80	17700	17900	17700	23100	12460	17800	17760.95	24.99	306	18273	18036	17613	17376	16953	18155	17495	66	5300	1000	10680	10	1	6613820	1177	11.05	1.74	12	0.01	1611.00	10248.00	36500	20230504	-51.23	12900	20230103	37.98	36500	-51.23	20230504	12900	37.98	20230103	36500	-51.23	20230504	12900	37.98	20230103	4.96	N	009470	1000	66 억	1652778	N	N	0	N	N
26	20230828	160237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17800	610	2	3.55	543486270	30916	73.95	17380	17850	17190	22300	12040	17190	17578.27	24.73	14796	17836	17512	17316	16992	16796	17415	16895	66	5110	1000	10310	10	1	6613820	1177	11.05	1.74	12	0.47	1611.00	10248.00	36500	20230504	-51.23	12900	20230103	37.98	36500	-51.23	20230504	12900	37.98	20230103	36500	-51.23	20230504	12900	37.98	20230103	4.97	N	009470	1000	66 억	1635558	N	N	0	N	N
27	20230828	150238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17850	660	2	3.84	523591200	29798	71.27	17380	17850	17190	22300	12040	17190	17571.35	24.73	14771	17836	17512	17316	16992	16796	17415	16895	66	5110	1000	10310	10	1	6613820	1181	11.08	1.74	12	0.45	1611.00	10248.00	36500	20230504	-51.10	12900	20230103	38.37	36500	-51.10	20230504	12900	38.37	20230103	36500	-51.10	20230504	12900	38.37	20230103	4.97	N	009470	1000	66 억	1635558	N	N	0	N	N
28	20230828	140239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17710	520	2	3.03	440105240	25101	60.04	17380	17800	17190	22300	12040	17190	17533.37	24.73	14608	17836	17512	17316	16992	16796	17415	16895	66	5110	1000	10310	10	1	6613820	1171	10.99	1.73	12	0.38	1611.00	10248.00	36500	20230504	-51.48	12900	20230103	37.29	36500	-51.48	20230504	12900	37.29	20230103	36500	-51.48	20230504	12900	37.29	20230103	4.97	N	009470	1000	66 억	1635558	N	N	0	N	N
29	20230828	130242	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17800	610	2	3.55	409265780	23361	55.88	17380	17800	17190	22300	12040	17190	17519.19	24.73	14432	17836	17512	17316	16992	16796	17415	16895	66	5110	1000	10310	10	1	6613820	1177	11.05	1.74	12	0.35	1611.00	10248.00	36500	20230504	-51.23	12900	20230103	37.98	36500	-51.23	20230504	12900	37.98	20230103	36500	-51.23	20230504	12900	37.98	20230103	4.97	N	009470	1000	66 억	1635558	N	N	0	N	N
30	20230828	120240	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17720	530	2	3.08	371421160	21230	50.78	17380	17770	17190	22300	12040	17190	17495.11	24.73	13135	17836	17512	17316	16992	16796	17415	16895	66	5110	1000	10310	10	1	6613820	1172	11.00	1.73	12	0.32	1611.00	10248.00	36500	20230504	-51.45	12900	20230103	37.36	36500	-51.45	20230504	12900	37.36	20230103	36500	-51.45	20230504	12900	37.36	20230103	4.97	N	009470	1000	66 억	1635558	N	N	0	N	N
31	20230828	110238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17690	500	2	2.91	303211280	17376	41.56	17380	17690	17190	22300	12040	17190	17450.00	24.73	9548	17836	17512	17316	16992	16796	17415	16895	66	5110	1000	10310	10	1	6613820	1170	10.98	1.73	12	0.26	1611.00	10248.00	36500	20230504	-51.53	12900	20230103	37.13	36500	-51.53	20230504	12900	37.13	20230103	36500	-51.53	20230504	12900	37.13	20230103	4.97	N	009470	1000	66 억	1635558	N	N	0	N	N
32	20230828	100235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17370	180	2	1.05	120453720	6953	16.63	17380	17440	17190	22300	12040	17190	17323.99	24.73	4317	17836	17512	17316	16992	16796	17415	16895	66	5110	1000	10310	10	1	6613820	1149	10.78	1.69	12	0.11	1611.00	10248.00	36500	20230504	-52.41	12900	20230103	34.65	36500	-52.41	20230504	12900	34.65	20230103	36500	-52.41	20230504	12900	34.65	20230103	4.97	N	009470	1000	66 억	1635558	N	N	0	N	N
33	20230828	090239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17400	210	2	1.22	10517010	605	1.45	17380	17400	17380	22300	12040	17190	17383.49	24.73	229	17836	17512	17316	16992	16796	17415	16895	66	5110	1000	10310	10	1	6613820	1151	10.80	1.70	12	0.01	1611.00	10248.00	36500	20230504	-52.33	12900	20230103	34.88	36500	-52.33	20230504	12900	34.88	20230103	36500	-52.33	20230504	12900	34.88	20230103	4.97	N	009470	1000	66 억	1635558	N	N	0	N	N
34	20230825	160238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17190	-500	5	-2.83	716729350	41437	123.24	17640	17640	17120	22950	12390	17690	17297.10	24.79	-3298	18396	18042	17796	17442	17196	18220	17620	66	5260	1000	10610	10	1	6613820	1137	10.67	1.68	12	0.63	1611.00	10248.00	36500	20230504	-52.90	12900	20230103	33.26	36500	-52.90	20230504	12900	33.26	20230103	36500	-52.90	20230504	12900	33.26	20230103	4.99	N	009470	1000	66 억	1639295	N	N	1	N	N
35	20230825	150239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17120	-570	5	-3.22	664417180	38393	114.18	17640	17640	17120	22950	12390	17690	17305.69	24.79	-3014	18396	18042	17796	17442	17196	18220	17620	66	5260	1000	10610	10	1	6613820	1132	10.63	1.67	12	0.58	1611.00	10248.00	36500	20230504	-53.10	12900	20230103	32.71	36500	-53.10	20230504	12900	32.71	20230103	36500	-53.10	20230504	12900	32.71	20230103	4.99	N	009470	1000	66 억	1639295	N	N	1	N	N
36	20230825	140238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17160	-530	5	-3.00	556112760	32079	95.41	17640	17640	17150	22950	12390	17690	17335.73	24.79	-2270	18396	18042	17796	17442	17196	18220	17620	66	5260	1000	10610	10	1	6613820	1135	10.65	1.67	12	0.49	1611.00	10248.00	36500	20230504	-52.99	12900	20230103	33.02	36500	-52.99	20230504	12900	33.02	20230103	36500	-52.99	20230504	12900	33.02	20230103	4.99	N	009470	1000	66 억	1639295	N	N	1	N	N
37	20230825	130238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17170	-520	5	-2.94	490423100	28257	84.04	17640	17640	17150	22950	12390	17690	17355.81	24.79	-2482	18396	18042	17796	17442	17196	18220	17620	66	5260	1000	10610	10	1	6613820	1136	10.66	1.68	12	0.43	1611.00	10248.00	36500	20230504	-52.96	12900	20230103	33.10	36500	-52.96	20230504	12900	33.10	20230103	36500	-52.96	20230504	12900	33.10	20230103	4.99	N	009470	1000	66 억	1639295	N	N	1	N	N
38	20230825	120238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17280	-410	5	-2.32	390999680	22476	66.85	17640	17640	17250	22950	12390	17690	17396.32	24.79	1297	18396	18042	17796	17442	17196	18220	17620	66	5260	1000	10610	10	1	6613820	1143	10.73	1.69	12	0.34	1611.00	10248.00	36500	20230504	-52.66	12900	20230103	33.95	36500	-52.66	20230504	12900	33.95	20230103	36500	-52.66	20230504	12900	33.95	20230103	4.99	N	009470	1000	66 억	1639295	N	N	1	N	N
39	20230825	110238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17480	-210	5	-1.19	284892320	16345	48.61	17640	17640	17310	22950	12390	17690	17429.94	24.79	3597	18396	18042	17796	17442	17196	18220	17620	66	5260	1000	10610	10	1	6613820	1156	10.85	1.71	12	0.25	1611.00	10248.00	36500	20230504	-52.11	12900	20230103	35.50	36500	-52.11	20230504	12900	35.50	20230103	36500	-52.11	20230504	12900	35.50	20230103	4.99	N	009470	1000	66 억	1639295	N	N	1	N	N
40	20230825	100238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17460	-230	5	-1.30	208531250	11948	35.53	17640	17640	17410	22950	12390	17690	17453.23	24.79	4098	18396	18042	17796	17442	17196	18220	17620	66	5260	1000	10610	10	1	6613820	1155	10.84	1.70	12	0.18	1611.00	10248.00	36500	20230504	-52.16	12900	20230103	35.35	36500	-52.16	20230504	12900	35.35	20230103	36500	-52.16	20230504	12900	35.35	20230103	4.99	N	009470	1000	66 억	1639295	N	N	1	N	N
41	20230825	090238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17480	-210	5	-1.19	10804820	616	1.83	17640	17640	17480	22950	12390	17690	17540.29	24.79	-507	18396	18042	17796	17442	17196	18220	17620	66	5260	1000	10610	10	1	6613820	1156	10.85	1.71	12	0.01	1611.00	10248.00	36500	20230504	-52.11	12900	20230103	35.50	36500	-52.11	20230504	12900	35.50	20230103	36500	-52.11	20230504	12900	35.50	20230103	4.99	N	009470	1000	66 억	1639295	N	N	1	N	N
42	20230824	160236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17690	120	2	0.68	595682000	33582	71.04	17590	18150	17550	22800	12300	17570	17738.43	24.72	4876	18816	18192	17876	17252	16936	18035	17095	66	5230	1000	10540	10	1	6613820	1170	10.98	1.73	12	0.51	1611.00	10248.00	36500	20230504	-51.53	12900	20230103	37.13	36500	-51.53	20230504	12900	37.13	20230103	36500	-51.53	20230504	12900	37.13	20230103	5.01	N	009470	1000	66 억	1634937	N	N	1	N	N
43	20230824	150234	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17580	10	2	0.06	503744330	28361	60.00	17590	18150	17550	22800	12300	17570	17761.87	24.72	5166	18816	18192	17876	17252	16936	18035	17095	66	5230	1000	10540	10	1	6613820	1163	10.91	1.72	12	0.43	1611.00	10248.00	36500	20230504	-51.84	12900	20230103	36.28	36500	-51.84	20230504	12900	36.28	20230103	36500	-51.84	20230504	12900	36.28	20230103	5.01	N	009470	1000	66 억	1634937	N	N	0	N	N
44	20230824	140236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17650	80	2	0.46	432742990	24321	51.45	17590	18150	17570	22800	12300	17570	17792.98	24.72	6374	18816	18192	17876	17252	16936	18035	17095	66	5230	1000	10540	10	1	6613820	1167	10.96	1.72	12	0.37	1611.00	10248.00	36500	20230504	-51.64	12900	20230103	36.82	36500	-51.64	20230504	12900	36.82	20230103	36500	-51.64	20230504	12900	36.82	20230103	5.01	N	009470	1000	66 억	1634937	N	N	0	N	N
45	20230824	130237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17700	130	2	0.74	383425980	21527	45.54	17590	18150	17570	22800	12300	17570	17811.40	24.72	7051	18816	18192	17876	17252	16936	18035	17095	66	5230	1000	10540	10	1	6613820	1171	10.99	1.73	12	0.33	1611.00	10248.00	36500	20230504	-51.51	12900	20230103	37.21	36500	-51.51	20230504	12900	37.21	20230103	36500	-51.51	20230504	12900	37.21	20230103	5.01	N	009470	1000	66 억	1634937	N	N	0	N	N
46	20230824	120239	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17690	120	2	0.68	310967850	17418	36.85	17590	18150	17570	22800	12300	17570	17853.25	24.72	6316	18816	18192	17876	17252	16936	18035	17095	66	5230	1000	10540	10	1	6613820	1170	10.98	1.73	12	0.26	1611.00	10248.00	36500	20230504	-51.53	12900	20230103	37.13	36500	-51.53	20230504	12900	37.13	20230103	36500	-51.53	20230504	12900	37.13	20230103	5.01	N	009470	1000	66 억	1634937	N	N	0	N	N
47	20230824	110236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17850	280	2	1.59	277250010	15520	32.83	17590	18150	17570	22800	12300	17570	17864.05	24.72	7017	18816	18192	17876	17252	16936	18035	17095	66	5230	1000	10540	10	1	6613820	1181	11.08	1.74	12	0.23	1611.00	10248.00	36500	20230504	-51.10	12900	20230103	38.37	36500	-51.10	20230504	12900	38.37	20230103	36500	-51.10	20230504	12900	38.37	20230103	5.01	N	009470	1000	66 억	1634937	N	N	0	N	N
48	20230824	100236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17970	400	2	2.28	226749080	12695	26.86	17590	18150	17570	22800	12300	17570	17861.29	24.72	6510	18816	18192	17876	17252	16936	18035	17095	66	5230	1000	10540	10	1	6613820	1189	11.15	1.75	12	0.19	1611.00	10248.00	36500	20230504	-50.77	12900	20230103	39.30	36500	-50.77	20230504	12900	39.30	20230103	36500	-50.77	20230504	12900	39.30	20230103	5.01	N	009470	1000	66 억	1634937	N	N	0	N	N
49	20230824	090238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17830	260	2	1.48	5832620	331	0.70	17590	17840	17570	22800	12300	17570	17621.21	24.72	-23	18816	18192	17876	17252	16936	18035	17095	66	5230	1000	10540	10	1	6613820	1179	11.07	1.74	12	0.01	1611.00	10248.00	36500	20230504	-51.15	12900	20230103	38.22	36500	-51.15	20230504	12900	38.22	20230103	36500	-51.15	20230504	12900	38.22	20230103	5.01	N	009470	1000	66 억	1634937	N	N	0	N	N
50	20230823	160235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17570	-570	5	-3.14	839349690	46837	105.75	18500	18500	17560	23550	12700	18140	17920.92	24.70	1894	18733	18436	18203	17906	17673	18585	18055	66	5410	1000	10880	10	1	6613820	1162	10.91	1.71	12	0.71	1611.00	10248.00	36500	20230504	-51.86	12900	20230103	36.20	36500	-51.86	20230504	12900	36.20	20230103	36500	-51.86	20230504	12900	36.20	20230103	4.96	N	009470	1000	66 억	1633703	N	N	0	N	N
51	20230823	150236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17580	-560	5	-3.09	801450130	44681	100.88	18500	18500	17560	23550	12700	18140	17937.16	24.70	1414	18733	18436	18203	17906	17673	18585	18055	66	5410	1000	10880	10	1	6613820	1163	10.91	1.72	12	0.68	1611.00	10248.00	36500	20230504	-51.84	12900	20230103	36.28	36500	-51.84	20230504	12900	36.28	20230103	36500	-51.84	20230504	12900	36.28	20230103	4.96	N	009470	1000	66 억	1633703	N	N	0	N	N
52	20230823	140237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17760	-380	5	-2.09	628128350	34857	78.70	18500	18500	17760	23550	12700	18140	18020.15	24.70	459	18733	18436	18203	17906	17673	18585	18055	66	5410	1000	10880	10	1	6613820	1175	11.02	1.73	12	0.53	1611.00	10248.00	36500	20230504	-51.34	12900	20230103	37.67	36500	-51.34	20230504	12900	37.67	20230103	36500	-51.34	20230504	12900	37.67	20230103	4.96	N	009470	1000	66 억	1633703	N	N	0	N	N
53	20230823	130236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17940	-200	5	-1.10	437402290	24163	54.55	18500	18500	17850	23550	12700	18140	18102.15	24.70	3055	18733	18436	18203	17906	17673	18585	18055	66	5410	1000	10880	10	1	6613820	1187	11.14	1.75	12	0.37	1611.00	10248.00	36500	20230504	-50.85	12900	20230103	39.07	36500	-50.85	20230504	12900	39.07	20230103	36500	-50.85	20230504	12900	39.07	20230103	4.96	N	009470	1000	66 억	1633703	N	N	0	N	N
54	20230823	120237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18070	-70	5	-0.39	398509130	22001	49.67	18500	18500	17850	23550	12700	18140	18113.23	24.70	4101	18733	18436	18203	17906	17673	18585	18055	66	5410	1000	10880	10	1	6613820	1195	11.22	1.76	12	0.33	1611.00	10248.00	36500	20230504	-50.49	12900	20230103	40.08	36500	-50.49	20230504	12900	40.08	20230103	36500	-50.49	20230504	12900	40.08	20230103	4.96	N	009470	1000	66 억	1633703	N	N	0	N	N
55	20230823	110236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18010	-130	5	-0.72	330791120	18241	41.18	18500	18500	17850	23550	12700	18140	18134.48	24.70	3447	18733	18436	18203	17906	17673	18585	18055	66	5410	1000	10880	10	1	6613820	1191	11.18	1.76	12	0.28	1611.00	10248.00	36500	20230504	-50.66	12900	20230103	39.61	36500	-50.66	20230504	12900	39.61	20230103	36500	-50.66	20230504	12900	39.61	20230103	4.96	N	009470	1000	66 억	1633703	N	N	0	N	N
56	20230823	100237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18300	160	2	0.88	231405610	12783	28.86	18500	18500	17850	23550	12700	18140	18102.61	24.70	4076	18733	18436	18203	17906	17673	18585	18055	66	5410	1000	10880	10	1	6613820	1210	11.36	1.79	12	0.19	1611.00	10248.00	36500	20230504	-49.86	12900	20230103	41.86	36500	-49.86	20230504	12900	41.86	20230103	36500	-49.86	20230504	12900	41.86	20230103	4.96	N	009470	1000	66 억	1633703	N	N	0	N	N
57	20230823	090238	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18020	-120	5	-0.66	21574070	1182	2.67	18500	18500	18020	23550	12700	18140	18252.17	24.70	-392	18733	18436	18203	17906	17673	18585	18055	66	5410	1000	10880	10	1	6613820	1192	11.19	1.76	12	0.02	1611.00	10248.00	36500	20230504	-50.63	12900	20230103	39.69	36500	-50.63	20230504	12900	39.69	20230103	36500	-50.63	20230504	12900	39.69	20230103	4.96	N	009470	1000	66 억	1633703	N	N	0	N	N
58	20230822	160235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18140	-180	5	-0.98	805756900	44165	65.90	18040	18500	17970	23800	12830	18320	18244.06	24.80	-4191	18966	18642	18226	17902	17486	18805	18065	66	5480	1000	10990	10	1	6613820	1200	11.26	1.77	12	0.67	1611.00	10248.00	36500	20230504	-50.30	12900	20230103	40.62	36500	-50.30	20230504	12900	40.62	20230103	36500	-50.30	20230504	12900	40.62	20230103	4.97	N	009470	1000	66 억	1640229	N	N	2	N	N
59	20230822	150236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18140	-180	5	-0.98	780804010	42787	63.84	18040	18500	17970	23800	12830	18320	18248.45	24.80	-4086	18966	18642	18226	17902	17486	18805	18065	66	5480	1000	10990	10	1	6613820	1200	11.26	1.77	12	0.65	1611.00	10248.00	36500	20230504	-50.30	12900	20230103	40.62	36500	-50.30	20230504	12900	40.62	20230103	36500	-50.30	20230504	12900	40.62	20230103	4.97	N	009470	1000	66 억	1640229	N	N	2	N	N
60	20230822	140236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18290	-30	5	-0.16	675169510	36971	55.16	18040	18500	17970	23800	12830	18320	18261.97	24.80	-3429	18966	18642	18226	17902	17486	18805	18065	66	5480	1000	10990	10	1	6613820	1210	11.35	1.78	12	0.56	1611.00	10248.00	36500	20230504	-49.89	12900	20230103	41.78	36500	-49.89	20230504	12900	41.78	20230103	36500	-49.89	20230504	12900	41.78	20230103	4.97	N	009470	1000	66 억	1640229	N	N	2	N	N
61	20230822	130234	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18290	-30	5	-0.16	613313210	33587	50.11	18040	18500	17970	23800	12830	18320	18260.25	24.80	-2711	18966	18642	18226	17902	17486	18805	18065	66	5480	1000	10990	10	1	6613820	1210	11.35	1.78	12	0.51	1611.00	10248.00	36500	20230504	-49.89	12900	20230103	41.78	36500	-49.89	20230504	12900	41.78	20230103	36500	-49.89	20230504	12900	41.78	20230103	4.97	N	009470	1000	66 억	1640229	N	N	2	N	N
62	20230822	120232	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18330	10	2	0.05	564680230	30936	46.16	18040	18500	17970	23800	12830	18320	18252.95	24.80	-3612	18966	18642	18226	17902	17486	18805	18065	66	5480	1000	10990	10	1	6613820	1212	11.38	1.79	12	0.47	1611.00	10248.00	36500	20230504	-49.78	12900	20230103	42.09	36500	-49.78	20230504	12900	42.09	20230103	36500	-49.78	20230504	12900	42.09	20230103	4.97	N	009470	1000	66 억	1640229	N	N	2	N	N
63	20230822	110234	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18330	10	2	0.05	512034880	28060	41.87	18040	18500	17970	23800	12830	18320	18247.58	24.80	-1848	18966	18642	18226	17902	17486	18805	18065	66	5480	1000	10990	10	1	6613820	1212	11.38	1.79	12	0.42	1611.00	10248.00	36500	20230504	-49.78	12900	20230103	42.09	36500	-49.78	20230504	12900	42.09	20230103	36500	-49.78	20230504	12900	42.09	20230103	4.97	N	009470	1000	66 억	1640229	N	N	2	N	N
64	20230822	100233	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18280	-40	5	-0.22	351831460	19325	28.83	18040	18450	17970	23800	12830	18320	18205.40	24.80	-3157	18966	18642	18226	17902	17486	18805	18065	66	5480	1000	10990	10	1	6613820	1209	11.35	1.78	12	0.29	1611.00	10248.00	36500	20230504	-49.92	12900	20230103	41.71	36500	-49.92	20230504	12900	41.71	20230103	36500	-49.92	20230504	12900	41.71	20230103	4.97	N	009470	1000	66 억	1640229	N	N	2	N	N
65	20230822	090233	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18320	0	3	0.00	71738150	3957	5.90	18040	18450	18040	23800	12830	18320	18124.18	24.80	1605	18966	18642	18226	17902	17486	18805	18065	66	5480	1000	10990	10	1	6613820	1212	11.37	1.79	12	0.06	1611.00	10248.00	36500	20230504	-49.81	12900	20230103	42.02	36500	-49.81	20230504	12900	42.02	20230103	36500	-49.81	20230504	12900	42.02	20230103	4.97	N	009470	1000	66 억	1640229	N	N	2	N	N
66	20230821	160233	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18320	200	2	1.10	1215980880	66623	75.76	17810	18550	17810	23550	12690	18120	18251.67	24.82	-1415	19240	18680	17890	17330	16540	18960	17610	66	5430	1000	10870	10	1	6613820	1212	11.37	1.79	12	1.01	1611.00	10248.00	36500	20230504	-49.81	12900	20230103	42.02	36500	-49.81	20230504	12900	42.02	20230103	36500	-49.81	20230504	12900	42.02	20230103	5.08	N	009470	1000	66 억	1641291	N	N	2	N	N
67	20230821	150235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18250	130	2	0.72	1162064250	63677	72.41	17810	18550	17810	23550	12690	18120	18249.36	24.82	-571	19240	18680	17890	17330	16540	18960	17610	66	5430	1000	10870	10	1	6613820	1207	11.33	1.78	12	0.96	1611.00	10248.00	36500	20230504	-50.00	12900	20230103	41.47	36500	-50.00	20230504	12900	41.47	20230103	36500	-50.00	20230504	12900	41.47	20230103	5.08	N	009470	1000	66 억	1641291	N	N	0	N	N
68	20230821	140235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18170	50	2	0.28	1099300420	60235	68.50	17810	18550	17810	23550	12690	18120	18250.19	24.82	-373	19240	18680	17890	17330	16540	18960	17610	66	5430	1000	10870	10	1	6613820	1202	11.28	1.77	12	0.91	1611.00	10248.00	36500	20230504	-50.22	12900	20230103	40.85	36500	-50.22	20230504	12900	40.85	20230103	36500	-50.22	20230504	12900	40.85	20230103	5.08	N	009470	1000	66 억	1641291	N	N	0	N	N
69	20230821	130237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18280	160	2	0.88	1033081250	56603	64.37	17810	18550	17810	23550	12690	18120	18251.35	24.82	-309	19240	18680	17890	17330	16540	18960	17610	66	5430	1000	10870	10	1	6613820	1209	11.35	1.78	12	0.86	1611.00	10248.00	36500	20230504	-49.92	12900	20230103	41.71	36500	-49.92	20230504	12900	41.71	20230103	36500	-49.92	20230504	12900	41.71	20230103	5.08	N	009470	1000	66 억	1641291	N	N	0	N	N
70	20230821	120236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18200	80	2	0.44	961836640	52690	59.92	17810	18550	17810	23550	12690	18120	18254.63	24.82	242	19240	18680	17890	17330	16540	18960	17610	66	5430	1000	10870	10	1	6613820	1204	11.30	1.78	12	0.80	1611.00	10248.00	36500	20230504	-50.14	12900	20230103	41.09	36500	-50.14	20230504	12900	41.09	20230103	36500	-50.14	20230504	12900	41.09	20230103	5.08	N	009470	1000	66 억	1641291	N	N	0	N	N
71	20230821	110236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18420	300	2	1.66	700472100	38476	43.76	17810	18490	17810	23550	12690	18120	18205.43	24.82	5267	19240	18680	17890	17330	16540	18960	17610	66	5430	1000	10870	10	1	6613820	1218	11.43	1.80	12	0.58	1611.00	10248.00	36500	20230504	-49.53	12900	20230103	42.79	36500	-49.53	20230504	12900	42.79	20230103	36500	-49.53	20230504	12900	42.79	20230103	5.08	N	009470	1000	66 억	1641291	N	N	0	N	N
72	20230821	100235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18220	100	2	0.55	526642760	28984	32.96	17810	18440	17810	23550	12690	18120	18170.12	24.82	3351	19240	18680	17890	17330	16540	18960	17610	66	5430	1000	10870	10	1	6613820	1205	11.31	1.78	12	0.44	1611.00	10248.00	36500	20230504	-50.08	12900	20230103	41.24	36500	-50.08	20230504	12900	41.24	20230103	36500	-50.08	20230504	12900	41.24	20230103	5.08	N	009470	1000	66 억	1641291	N	N	0	N	N
73	20230821	090237	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18010	-110	5	-0.61	45412810	2544	2.89	17810	18010	17810	23550	12690	18120	17850.95	24.82	1036	19240	18680	17890	17330	16540	18960	17610	66	5430	1000	10870	10	1	6613820	1191	11.18	1.76	12	0.04	1611.00	10248.00	36500	20230504	-50.66	12900	20230103	39.61	36500	-50.66	20230504	12900	39.61	20230103	36500	-50.66	20230504	12900	39.61	20230103	5.08	N	009470	1000	66 억	1641291	N	N	0	N	N
74	20230818	160235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18120	450	2	2.55	1553682740	86506	153.16	17220	18450	17100	22950	12370	17670	17960.90	24.86	-5817	18216	17942	17396	17122	16576	18080	17260	66	5290	1000	10600	10	1	6613820	1198	11.25	1.77	12	1.31	1611.00	10248.00	36500	20230504	-50.36	12900	20230103	40.47	36500	-50.36	20230504	12900	40.47	20230103	36500	-50.36	20230504	12900	40.47	20230103	5.04	N	009470	1000	66 억	1644184	N	N	5	N	N
75	20230818	150234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18280	610	2	3.45	1431327830	79774	141.24	17220	18450	17100	22950	12370	17670	17942.96	24.86	-6412	18216	17942	17396	17122	16576	18080	17260	66	5290	1000	10600	10	1	6613820	1209	11.35	1.78	12	1.21	1611.00	10248.00	36500	20230504	-49.92	12900	20230103	41.71	36500	-49.92	20230504	12900	41.71	20230103	36500	-49.92	20230504	12900	41.71	20230103	5.04	N	009470	1000	66 억	1644184	N	N	5	N	N
76	20230818	140234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18090	420	2	2.38	998722650	56041	99.22	17220	18450	17100	22950	12370	17670	17821.82	24.86	-4484	18216	17942	17396	17122	16576	18080	17260	66	5290	1000	10600	10	1	6613820	1196	11.23	1.77	12	0.85	1611.00	10248.00	36500	20230504	-50.44	12900	20230103	40.23	36500	-50.44	20230504	12900	40.23	20230103	36500	-50.44	20230504	12900	40.23	20230103	5.04	N	009470	1000	66 억	1644184	N	N	5	N	N
77	20230818	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18120	450	2	2.55	879680680	49479	87.60	17220	18450	17100	22950	12370	17670	17779.30	24.86	-415	18216	17942	17396	17122	16576	18080	17260	66	5290	1000	10600	10	1	6613820	1198	11.25	1.77	12	0.75	1611.00	10248.00	36500	20230504	-50.36	12900	20230103	40.47	36500	-50.36	20230504	12900	40.47	20230103	36500	-50.36	20230504	12900	40.47	20230103	5.04	N	009470	1000	66 억	1644184	N	N	5	N	N
78	20230818	120241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17830	160	2	0.91	419235970	24064	42.60	17220	17970	17100	22950	12370	17670	17419.66	24.86	3850	18216	17942	17396	17122	16576	18080	17260	66	5290	1000	10600	10	1	6613820	1179	11.07	1.74	12	0.36	1611.00	10248.00	36500	20230504	-51.15	12900	20230103	38.22	36500	-51.15	20230504	12900	38.22	20230103	36500	-51.15	20230504	12900	38.22	20230103	5.04	N	009470	1000	66 억	1644184	N	N	5	N	N
79	20230818	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17670	0	3	0.00	358409940	20632	36.53	17220	17970	17100	22950	12370	17670	17368.68	24.86	3505	18216	17942	17396	17122	16576	18080	17260	66	5290	1000	10600	10	1	6613820	1169	10.97	1.72	12	0.31	1611.00	10248.00	36500	20230504	-51.59	12900	20230103	36.98	36500	-51.59	20230504	12900	36.98	20230103	36500	-51.59	20230504	12900	36.98	20230103	5.04	N	009470	1000	66 억	1644184	N	N	5	N	N
80	20230818	100234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17230	-440	5	-2.49	168008460	9764	17.29	17220	17560	17100	22950	12370	17670	17197.39	24.86	689	18216	17942	17396	17122	16576	18080	17260	66	5290	1000	10600	10	1	6613820	1140	10.70	1.68	12	0.15	1611.00	10248.00	36500	20230504	-52.79	12900	20230103	33.57	36500	-52.79	20230504	12900	33.57	20230103	36500	-52.79	20230504	12900	33.57	20230103	5.04	N	009470	1000	66 억	1644184	N	N	5	N	N
81	20230818	090234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17400	-270	5	-1.53	25423810	1470	2.60	17220	17560	17220	22950	12370	17670	17237.09	24.86	8	18216	17942	17396	17122	16576	18080	17260	66	5290	1000	10600	10	1	6613820	1151	10.80	1.70	12	0.02	1611.00	10248.00	36500	20230504	-52.33	12900	20230103	34.88	36500	-52.33	20230504	12900	34.88	20230103	36500	-52.33	20230504	12900	34.88	20230103	5.04	N	009470	1000	66 억	1644184	N	N	5	N	N
82	20230817	160235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17670	160	2	0.91	965785770	56058	95.78	17010	17670	16850	22750	12260	17510	17224.04	24.60	16079	18663	18086	17793	17216	16923	17940	17070	66	5245	1000	10500	10	1	6613820	1169	10.97	1.72	12	0.85	1611.00	10248.00	36500	20230504	-51.59	12900	20230103	36.98	36500	-51.59	20230504	12900	36.98	20230103	36500	-51.59	20230504	12900	36.98	20230103	5.08	N	009470	1000	66 억	1627043	N	N	5	N	N
83	20230817	150237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17570	60	2	0.34	894658520	52025	88.89	17010	17660	16850	22750	12260	17510	17196.64	24.60	17155	18663	18086	17793	17216	16923	17940	17070	66	5245	1000	10500	10	1	6613820	1162	10.91	1.71	12	0.79	1611.00	10248.00	36500	20230504	-51.86	12900	20230103	36.20	36500	-51.86	20230504	12900	36.20	20230103	36500	-51.86	20230504	12900	36.20	20230103	5.08	N	009470	1000	66 억	1627043	N	N	0	N	N
84	20230817	140234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17600	90	2	0.51	791889660	46148	78.85	17010	17660	16850	22750	12260	17510	17159.71	24.60	17204	18663	18086	17793	17216	16923	17940	17070	66	5245	1000	10500	10	1	6613820	1164	10.92	1.72	12	0.70	1611.00	10248.00	36500	20230504	-51.78	12900	20230103	36.43	36500	-51.78	20230504	12900	36.43	20230103	36500	-51.78	20230504	12900	36.43	20230103	5.08	N	009470	1000	66 억	1627043	N	N	0	N	N
85	20230817	130233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17610	100	2	0.57	756705220	44145	75.42	17010	17660	16850	22750	12260	17510	17141.27	24.60	16455	18663	18086	17793	17216	16923	17940	17070	66	5245	1000	10500	10	1	6613820	1165	10.93	1.72	12	0.67	1611.00	10248.00	36500	20230504	-51.75	12900	20230103	36.51	36500	-51.75	20230504	12900	36.51	20230103	36500	-51.75	20230504	12900	36.51	20230103	5.08	N	009470	1000	66 억	1627043	N	N	0	N	N
86	20230817	120235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17590	80	2	0.46	681556150	39858	68.10	17010	17630	16850	22750	12260	17510	17099.50	24.60	15557	18663	18086	17793	17216	16923	17940	17070	66	5245	1000	10500	10	1	6613820	1163	10.92	1.72	12	0.60	1611.00	10248.00	36500	20230504	-51.81	12900	20230103	36.36	36500	-51.81	20230504	12900	36.36	20230103	36500	-51.81	20230504	12900	36.36	20230103	5.08	N	009470	1000	66 억	1627043	N	N	0	N	N
87	20230817	110234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17250	-260	5	-1.48	616598240	36127	61.72	17010	17510	16850	22750	12260	17510	17067.40	24.60	14643	18663	18086	17793	17216	16923	17940	17070	66	5245	1000	10500	10	1	6613820	1141	10.71	1.68	12	0.55	1611.00	10248.00	36500	20230504	-52.74	12900	20230103	33.72	36500	-52.74	20230504	12900	33.72	20230103	36500	-52.74	20230504	12900	33.72	20230103	5.08	N	009470	1000	66 억	1627043	N	N	0	N	N
88	20230817	100234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17170	-340	5	-1.94	536261860	31430	53.70	17010	17510	16850	22750	12260	17510	17061.96	24.60	12350	18663	18086	17793	17216	16923	17940	17070	66	5245	1000	10500	10	1	6613820	1136	10.66	1.68	12	0.48	1611.00	10248.00	36500	20230504	-52.96	12900	20230103	33.10	36500	-52.96	20230504	12900	33.10	20230103	36500	-52.96	20230504	12900	33.10	20230103	5.08	N	009470	1000	66 억	1627043	N	N	0	N	N
89	20230817	090233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17290	-220	5	-1.26	176801470	10344	17.67	17010	17510	17010	22750	12260	17510	17091.77	24.60	3780	18663	18086	17793	17216	16923	17940	17070	66	5245	1000	10500	10	1	6613820	1144	10.73	1.69	12	0.16	1611.00	10248.00	36500	20230504	-52.63	12900	20230103	34.03	36500	-52.63	20230504	12900	34.03	20230103	36500	-52.63	20230504	12900	34.03	20230103	5.08	N	009470	1000	66 억	1627043	N	N	0	N	N
90	20230816	160234	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17510	-870	5	-4.73	1028881520	57868	114.77	18330	18370	17500	23850	12870	18380	17780.89	24.58	-315	19546	18962	18616	18032	17686	19255	18325	66	5490	1000	11020	10	1	6613820	1158	10.87	1.71	12	0.87	1611.00	10248.00	36500	20230504	-52.03	12900	20230103	35.74	36500	-52.03	20230504	12900	35.74	20230103	36500	-52.03	20230504	12900	35.74	20230103	5.08	N	009470	1000	66 억	1625943	N	N	0	N	N
91	20230816	150233	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17600	-780	5	-4.24	883849290	49597	98.37	18330	18370	17600	23850	12870	18380	17820.62	24.58	-1342	19546	18962	18616	18032	17686	19255	18325	66	5490	1000	11020	10	1	6613820	1164	10.92	1.72	12	0.75	1611.00	10248.00	36500	20230504	-51.78	12900	20230103	36.43	36500	-51.78	20230504	12900	36.43	20230103	36500	-51.78	20230504	12900	36.43	20230103	5.08	N	009470	1000	66 억	1625943	N	N	0	N	N
92	20230816	140233	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17650	-730	5	-3.97	769710930	43134	85.55	18330	18370	17620	23850	12870	18380	17844.65	24.58	-1400	19546	18962	18616	18032	17686	19255	18325	66	5490	1000	11020	10	1	6613820	1167	10.96	1.72	12	0.65	1611.00	10248.00	36500	20230504	-51.64	12900	20230103	36.82	36500	-51.64	20230504	12900	36.82	20230103	36500	-51.64	20230504	12900	36.82	20230103	5.08	N	009470	1000	66 억	1625943	N	N	0	N	N
93	20230816	130235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17930	-450	5	-2.45	614829290	34398	68.22	18330	18370	17650	23850	12870	18380	17873.98	24.58	-2996	19546	18962	18616	18032	17686	19255	18325	66	5490	1000	11020	10	1	6613820	1186	11.13	1.75	12	0.52	1611.00	10248.00	36500	20230504	-50.88	12900	20230103	38.99	36500	-50.88	20230504	12900	38.99	20230103	36500	-50.88	20230504	12900	38.99	20230103	5.08	N	009470	1000	66 억	1625943	N	N	0	N	N
94	20230816	120236	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17710	-670	5	-3.65	525524950	29378	58.27	18330	18370	17650	23850	12870	18380	17888.38	24.58	-5998	19546	18962	18616	18032	17686	19255	18325	66	5490	1000	11020	10	1	6613820	1171	10.99	1.73	12	0.44	1611.00	10248.00	36500	20230504	-51.48	12900	20230103	37.29	36500	-51.48	20230504	12900	37.29	20230103	36500	-51.48	20230504	12900	37.29	20230103	5.08	N	009470	1000	66 억	1625943	N	N	0	N	N
95	20230816	110235	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17860	-520	5	-2.83	369582130	20596	40.85	18330	18370	17700	23850	12870	18380	17944.36	24.58	-4252	19546	18962	18616	18032	17686	19255	18325	66	5490	1000	11020	10	1	6613820	1181	11.09	1.74	12	0.31	1611.00	10248.00	36500	20230504	-51.07	12900	20230103	38.45	36500	-51.07	20230504	12900	38.45	20230103	36500	-51.07	20230504	12900	38.45	20230103	5.08	N	009470	1000	66 억	1625943	N	N	0	N	N
96	20230816	100230	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17710	-670	5	-3.65	297175010	16541	32.81	18330	18370	17700	23850	12870	18380	17965.96	24.58	-5648	19546	18962	18616	18032	17686	19255	18325	66	5490	1000	11020	10	1	6613820	1171	10.99	1.73	12	0.25	1611.00	10248.00	36500	20230504	-51.48	12900	20230103	37.29	36500	-51.48	20230504	12900	37.29	20230103	36500	-51.48	20230504	12900	37.29	20230103	5.08	N	009470	1000	66 억	1625943	N	N	0	N	N
97	20230816	090232	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18140	-240	5	-1.31	33083320	1814	3.60	18330	18330	18140	23850	12870	18380	18237.77	24.58	-1129	19546	18962	18616	18032	17686	19255	18325	66	5490	1000	11020	10	1	6613820	1200	11.26	1.77	12	0.03	1611.00	10248.00	36500	20230504	-50.30	12900	20230103	40.62	36500	-50.30	20230504	12900	40.62	20230103	36500	-50.30	20230504	12900	40.62	20230103	5.08	N	009470	1000	66 억	1625943	N	N	0	N	N
98	20230814	160232	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18380	-300	5	-1.61	930613640	50130	138.42	18270	19200	18270	24250	13080	18680	18564.76	24.71	-6132	19246	18962	18596	18312	17946	19105	18455	66	5585	1000	11200	10	1	6613820	1216	11.41	1.79	12	0.76	1611.00	10248.00	36500	20230504	-49.64	12900	20230103	42.48	36500	-49.64	20230504	12900	42.48	20230103	36500	-49.64	20230504	12900	42.48	20230103	5.25	N	009470	1000	66 억	1634451	N	N	1	N	N
99	20230814	150232	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18380	-300	5	-1.61	901812040	48562	134.09	18270	19200	18270	24250	13080	18680	18570.32	24.71	-6456	19246	18962	18596	18312	17946	19105	18455	66	5585	1000	11200	10	1	6613820	1216	11.41	1.79	12	0.73	1611.00	10248.00	36500	20230504	-49.64	12900	20230103	42.48	36500	-49.64	20230504	12900	42.48	20230103	36500	-49.64	20230504	12900	42.48	20230103	5.25	N	009470	1000	66 억	1634451	N	N	1	N	N
100	20230814	140232	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18350	-330	5	-1.77	828244510	44548	123.01	18270	19200	18270	24250	13080	18680	18592.18	24.71	-6264	19246	18962	18596	18312	17946	19105	18455	66	5585	1000	11200	10	1	6613820	1214	11.39	1.79	12	0.67	1611.00	10248.00	36500	20230504	-49.73	12900	20230103	42.25	36500	-49.73	20230504	12900	42.25	20230103	36500	-49.73	20230504	12900	42.25	20230103	5.25	N	009470	1000	66 억	1634451	N	N	1	N	N
101	20230814	130231	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18440	-240	5	-1.28	763775550	41039	113.32	18270	19200	18270	24250	13080	18680	18610.97	24.71	-6535	19246	18962	18596	18312	17946	19105	18455	66	5585	1000	11200	10	1	6613820	1220	11.45	1.80	12	0.62	1611.00	10248.00	36500	20230504	-49.48	12900	20230103	42.95	36500	-49.48	20230504	12900	42.95	20230103	36500	-49.48	20230504	12900	42.95	20230103	5.25	N	009470	1000	66 억	1634451	N	N	1	N	N
102	20230814	120231	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18400	-280	5	-1.50	720231570	38672	106.78	18270	19200	18270	24250	13080	18680	18624.11	24.71	-6198	19246	18962	18596	18312	17946	19105	18455	66	5585	1000	11200	10	1	6613820	1217	11.42	1.80	12	0.58	1611.00	10248.00	36500	20230504	-49.59	12900	20230103	42.64	36500	-49.59	20230504	12900	42.64	20230103	36500	-49.59	20230504	12900	42.64	20230103	5.25	N	009470	1000	66 억	1634451	N	N	1	N	N
103	20230814	110231	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18530	-150	5	-0.80	551421290	29516	81.50	18270	19200	18270	24250	13080	18680	18682.11	24.71	-1718	19246	18962	18596	18312	17946	19105	18455	66	5585	1000	11200	10	1	6613820	1226	11.50	1.81	12	0.45	1611.00	10248.00	36500	20230504	-49.23	12900	20230103	43.64	36500	-49.23	20230504	12900	43.64	20230103	36500	-49.23	20230504	12900	43.64	20230103	5.25	N	009470	1000	66 억	1634451	N	N	1	N	N
104	20230814	100230	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18450	-230	5	-1.23	144846130	7898	21.81	18270	18500	18270	24250	13080	18680	18339.60	24.71	299	19246	18962	18596	18312	17946	19105	18455	66	5585	1000	11200	10	1	6613820	1220	11.45	1.80	12	0.12	1611.00	10248.00	36500	20230504	-49.45	12900	20230103	43.02	36500	-49.45	20230504	12900	43.02	20230103	36500	-49.45	20230504	12900	43.02	20230103	5.25	N	009470	1000	66 억	1634451	N	N	1	N	N
105	20230814	090231	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18450	-230	5	-1.23	34896840	1907	5.27	18270	18450	18270	24250	13080	18680	18299.34	24.71	103	19246	18962	18596	18312	17946	19105	18455	66	5585	1000	11200	10	1	6613820	1220	11.45	1.80	12	0.03	1611.00	10248.00	36500	20230504	-49.45	12900	20230103	43.02	36500	-49.45	20230504	12900	43.02	20230103	36500	-49.45	20230504	12900	43.02	20230103	5.25	N	009470	1000	66 억	1634451	N	N	1	N	N
106	20230811	160230	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18680	210	2	1.14	638037430	34092	65.66	18280	18880	18230	24000	12930	18470	18715.37	24.61	6049	19050	18760	18370	18080	17690	18905	18225	66	5535	1000	11080	10	1	6613820	1235	11.60	1.82	12	0.52	1611.00	10248.00	36500	20230504	-48.82	12900	20230103	44.81	36500	-48.82	20230504	12900	44.81	20230103	36500	-48.82	20230504	12900	44.81	20230103	5.42	N	009470	1000	66 억	1627977	N	N	1	N	N
107	20230811	150228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18810	340	2	1.84	609529070	32569	62.73	18280	18880	18230	24000	12930	18470	18715.21	24.61	5954	19050	18760	18370	18080	17690	18905	18225	66	5535	1000	11080	10	1	6613820	1244	11.68	1.84	12	0.49	1611.00	10248.00	36500	20230504	-48.47	12900	20230103	45.81	36500	-48.47	20230504	12900	45.81	20230103	36500	-48.47	20230504	12900	45.81	20230103	5.42	N	009470	1000	66 억	1627977	N	N	3	N	N
108	20230811	140229	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18800	330	2	1.79	519722210	27787	53.52	18280	18880	18230	24000	12930	18470	18704.02	24.61	6769	19050	18760	18370	18080	17690	18905	18225	66	5535	1000	11080	10	1	6613820	1243	11.67	1.83	12	0.42	1611.00	10248.00	36500	20230504	-48.49	12900	20230103	45.74	36500	-48.49	20230504	12900	45.74	20230103	36500	-48.49	20230504	12900	45.74	20230103	5.42	N	009470	1000	66 억	1627977	N	N	3	N	N
109	20230811	130229	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18830	360	2	1.95	433450830	23202	44.69	18280	18850	18230	24000	12930	18470	18681.86	24.61	6910	19050	18760	18370	18080	17690	18905	18225	66	5535	1000	11080	10	1	6613820	1245	11.69	1.84	12	0.35	1611.00	10248.00	36500	20230504	-48.41	12900	20230103	45.97	36500	-48.41	20230504	12900	45.97	20230103	36500	-48.41	20230504	12900	45.97	20230103	5.42	N	009470	1000	66 억	1627977	N	N	3	N	N
110	20230811	120229	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18760	290	2	1.57	372410260	19952	38.43	18280	18850	18230	24000	12930	18470	18665.57	24.61	6172	19050	18760	18370	18080	17690	18905	18225	66	5535	1000	11080	10	1	6613820	1241	11.64	1.83	12	0.30	1611.00	10248.00	36500	20230504	-48.60	12900	20230103	45.43	36500	-48.60	20230504	12900	45.43	20230103	36500	-48.60	20230504	12900	45.43	20230103	5.42	N	009470	1000	66 억	1627977	N	N	3	N	N
111	20230811	110227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18820	350	2	1.89	328075250	17594	33.88	18280	18830	18230	24000	12930	18470	18647.27	24.61	6244	19050	18760	18370	18080	17690	18905	18225	66	5535	1000	11080	10	1	6613820	1245	11.68	1.84	12	0.27	1611.00	10248.00	36500	20230504	-48.44	12900	20230103	45.89	36500	-48.44	20230504	12900	45.89	20230103	36500	-48.44	20230504	12900	45.89	20230103	5.42	N	009470	1000	66 억	1627977	N	N	3	N	N
112	20230811	100226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18720	250	2	1.35	159637680	8615	16.59	18280	18750	18230	24000	12930	18470	18530.39	24.61	3090	19050	18760	18370	18080	17690	18905	18225	66	5535	1000	11080	10	1	6613820	1238	11.62	1.83	12	0.13	1611.00	10248.00	36500	20230504	-48.71	12900	20230103	45.12	36500	-48.71	20230504	12900	45.12	20230103	36500	-48.71	20230504	12900	45.12	20230103	5.42	N	009470	1000	66 억	1627977	N	N	3	N	N
113	20230811	090229	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18470	0	3	0.00	16790270	917	1.77	18280	18470	18280	24000	12930	18470	18305.15	24.61	190	19050	18760	18370	18080	17690	18905	18225	66	5535	1000	11080	10	1	6613820	1222	11.46	1.80	12	0.01	1611.00	10248.00	36500	20230504	-49.40	12900	20230103	43.18	36500	-49.40	20230504	12900	43.18	20230103	36500	-49.40	20230504	12900	43.18	20230103	5.42	N	009470	1000	66 억	1627977	N	N	3	N	N
114	20230810	160228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18470	-140	5	-0.75	934944420	51128	106.81	18440	18660	17980	24150	13030	18610	18286.02	24.53	8523	19396	19002	18506	18112	17616	19200	18310	66	5560	1000	11160	10	1	6613820	1222	11.46	1.80	12	0.77	1611.00	10248.00	36500	20230504	-49.40	12900	20230103	43.18	36500	-49.40	20230504	12900	43.18	20230103	36500	-49.40	20230504	12900	43.18	20230103	5.43	N	009470	1000	66 억	1622355	N	N	3	N	N
115	20230810	150226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18570	-40	5	-0.21	888327560	48615	101.56	18440	18660	17980	24150	13030	18610	18272.64	24.53	7877	19396	19002	18506	18112	17616	19200	18310	66	5560	1000	11160	10	1	6613820	1228	11.53	1.81	12	0.74	1611.00	10248.00	36500	20230504	-49.12	12900	20230103	43.95	36500	-49.12	20230504	12900	43.95	20230103	36500	-49.12	20230504	12900	43.95	20230103	5.43	N	009470	1000	66 억	1622355	N	N	1	N	N
116	20230810	140227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18600	-10	5	-0.05	767623160	42098	87.95	18440	18660	17980	24150	13030	18610	18234.11	24.53	6068	19396	19002	18506	18112	17616	19200	18310	66	5560	1000	11160	10	1	6613820	1230	11.55	1.81	12	0.64	1611.00	10248.00	36500	20230504	-49.04	12900	20230103	44.19	36500	-49.04	20230504	12900	44.19	20230103	36500	-49.04	20230504	12900	44.19	20230103	5.43	N	009470	1000	66 억	1622355	N	N	1	N	N
117	20230810	130224	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18630	20	2	0.11	691290880	37995	79.37	18440	18630	17980	24150	13030	18610	18194.15	24.53	4112	19396	19002	18506	18112	17616	19200	18310	66	5560	1000	11160	10	1	6613820	1232	11.56	1.82	12	0.57	1611.00	10248.00	36500	20230504	-48.96	12900	20230103	44.42	36500	-48.96	20230504	12900	44.42	20230103	36500	-48.96	20230504	12900	44.42	20230103	5.43	N	009470	1000	66 억	1622355	N	N	1	N	N
118	20230810	120227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18300	-310	5	-1.67	573027230	31588	65.99	18440	18600	17980	24150	13030	18610	18140.51	24.53	684	19396	19002	18506	18112	17616	19200	18310	66	5560	1000	11160	10	1	6613820	1210	11.36	1.79	12	0.48	1611.00	10248.00	36500	20230504	-49.86	12900	20230103	41.86	36500	-49.86	20230504	12900	41.86	20230103	36500	-49.86	20230504	12900	41.86	20230103	5.43	N	009470	1000	66 억	1622355	N	N	1	N	N
119	20230810	110227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18060	-550	5	-2.96	461312590	25436	53.14	18440	18600	17980	24150	13030	18610	18136.02	24.53	-3460	19396	19002	18506	18112	17616	19200	18310	66	5560	1000	11160	10	1	6613820	1194	11.21	1.76	12	0.38	1611.00	10248.00	36500	20230504	-50.52	12900	20230103	40.00	36500	-50.52	20230504	12900	40.00	20230103	36500	-50.52	20230504	12900	40.00	20230103	5.43	N	009470	1000	66 억	1622355	N	N	1	N	N
120	20230810	100228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18140	-470	5	-2.53	279974610	15381	32.13	18440	18600	18020	24150	13030	18610	18202.36	24.53	-4798	19396	19002	18506	18112	17616	19200	18310	66	5560	1000	11160	10	1	6613820	1200	11.26	1.77	12	0.23	1611.00	10248.00	36500	20230504	-50.30	12900	20230103	40.62	36500	-50.30	20230504	12900	40.62	20230103	36500	-50.30	20230504	12900	40.62	20230103	5.43	N	009470	1000	66 억	1622355	N	N	1	N	N
121	20230810	090227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18460	-150	5	-0.81	5210500	282	0.59	18440	18600	18440	24150	13030	18610	18472.06	24.53	23	19396	19002	18506	18112	17616	19200	18310	66	5560	1000	11160	10	1	6613820	1221	11.46	1.80	12	0.00	1611.00	10248.00	36500	20230504	-49.42	12900	20230103	43.10	36500	-49.42	20230504	12900	43.10	20230103	36500	-49.42	20230504	12900	43.10	20230103	5.43	N	009470	1000	66 억	1622355	N	N	1	N	N
122	20230809	160227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18610	310	2	1.69	876449440	47448	100.22	18010	18900	18010	23750	12810	18300	18471.28	24.21	18904	19113	18706	18503	18096	17893	18605	17995	66	5470	1000	10980	10	1	6613820	1231	11.55	1.82	12	0.72	1611.00	10248.00	36500	20230504	-49.01	12900	20230103	44.26	36500	-49.01	20230504	12900	44.26	20230103	36500	-49.01	20230504	12900	44.26	20230103	5.46	N	009470	1000	66 억	1601257	N	N	1	N	N
123	20230809	150226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18580	280	2	1.53	824183240	44635	94.28	18010	18900	18010	23750	12810	18300	18464.97	24.21	18743	19113	18706	18503	18096	17893	18605	17995	66	5470	1000	10980	10	1	6613820	1229	11.53	1.81	12	0.67	1611.00	10248.00	36500	20230504	-49.10	12900	20230103	44.03	36500	-49.10	20230504	12900	44.03	20230103	36500	-49.10	20230504	12900	44.03	20230103	5.46	N	009470	1000	66 억	1601257	N	N	1	N	N
124	20230809	140225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18380	80	2	0.44	623282980	33713	71.21	18010	18900	18010	23750	12810	18300	18487.93	24.21	13797	19113	18706	18503	18096	17893	18605	17995	66	5470	1000	10980	10	1	6613820	1216	11.41	1.79	12	0.51	1611.00	10248.00	36500	20230504	-49.64	12900	20230103	42.48	36500	-49.64	20230504	12900	42.48	20230103	36500	-49.64	20230504	12900	42.48	20230103	5.46	N	009470	1000	66 억	1601257	N	N	1	N	N
125	20230809	130228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18710	410	2	2.24	561950090	30420	64.25	18010	18900	18010	23750	12810	18300	18473.06	24.21	12406	19113	18706	18503	18096	17893	18605	17995	66	5470	1000	10980	10	1	6613820	1237	11.61	1.83	12	0.46	1611.00	10248.00	36500	20230504	-48.74	12900	20230103	45.04	36500	-48.74	20230504	12900	45.04	20230103	36500	-48.74	20230504	12900	45.04	20230103	5.46	N	009470	1000	66 억	1601257	N	N	1	N	N
126	20230809	120228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18570	270	2	1.48	421723060	22875	48.32	18010	18900	18010	23750	12810	18300	18436.00	24.21	7522	19113	18706	18503	18096	17893	18605	17995	66	5470	1000	10980	10	1	6613820	1228	11.53	1.81	12	0.35	1611.00	10248.00	36500	20230504	-49.12	12900	20230103	43.95	36500	-49.12	20230504	12900	43.95	20230103	36500	-49.12	20230504	12900	43.95	20230103	5.46	N	009470	1000	66 억	1601257	N	N	1	N	N
127	20230809	110227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18520	220	2	1.20	342415200	18602	39.29	18010	18900	18010	23750	12810	18300	18407.46	24.21	6034	19113	18706	18503	18096	17893	18605	17995	66	5470	1000	10980	10	1	6613820	1225	11.50	1.81	12	0.28	1611.00	10248.00	36500	20230504	-49.26	12900	20230103	43.57	36500	-49.26	20230504	12900	43.57	20230103	36500	-49.26	20230504	12900	43.57	20230103	5.46	N	009470	1000	66 억	1601257	N	N	1	N	N
128	20230809	100224	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18470	170	2	0.93	250180250	13625	28.78	18010	18900	18010	23750	12810	18300	18361.87	24.21	4772	19113	18706	18503	18096	17893	18605	17995	66	5470	1000	10980	10	1	6613820	1222	11.46	1.80	12	0.21	1611.00	10248.00	36500	20230504	-49.40	12900	20230103	43.18	36500	-49.40	20230504	12900	43.18	20230103	36500	-49.40	20230504	12900	43.18	20230103	5.46	N	009470	1000	66 억	1601257	N	N	1	N	N
129	20230809	090225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18400	100	2	0.55	48197610	2637	5.57	18010	18900	18010	23750	12810	18300	18277.41	24.21	206	19113	18706	18503	18096	17893	18605	17995	66	5470	1000	10980	10	1	6613820	1217	11.42	1.80	12	0.04	1611.00	10248.00	36500	20230504	-49.59	12900	20230103	42.64	36500	-49.59	20230504	12900	42.64	20230103	36500	-49.59	20230504	12900	42.64	20230103	5.46	N	009470	1000	66 억	1601257	N	N	1	N	N
130	20230808	160228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18300	-470	5	-2.50	866875680	46711	90.97	18700	18910	18300	24400	13140	18770	18559.75	24.24	-671	19370	19070	18870	18570	18370	18970	18470	66	5630	1000	11260	10	1	6613820	1210	11.36	1.79	12	0.71	1611.00	10248.00	36500	20230504	-49.86	12900	20230103	41.86	36500	-49.86	20230504	12900	41.86	20230103	36500	-49.86	20230504	12900	41.86	20230103	5.51	N	009470	1000	66 억	1602940	N	N	1	N	N
131	20230808	150226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18500	-270	5	-1.44	768017720	41321	80.47	18700	18910	18400	24400	13140	18770	18586.18	24.24	-1484	19370	19070	18870	18570	18370	18970	18470	66	5630	1000	11260	10	1	6613820	1224	11.48	1.81	12	0.62	1611.00	10248.00	36500	20230504	-49.32	12900	20230103	43.41	36500	-49.32	20230504	12900	43.41	20230103	36500	-49.32	20230504	12900	43.41	20230103	5.51	N	009470	1000	66 억	1602940	N	N	2	N	N
132	20230808	140225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18490	-280	5	-1.49	676064280	36336	70.76	18700	18910	18420	24400	13140	18770	18605.46	24.24	-1110	19370	19070	18870	18570	18370	18970	18470	66	5630	1000	11260	10	1	6613820	1223	11.48	1.80	12	0.55	1611.00	10248.00	36500	20230504	-49.34	12900	20230103	43.33	36500	-49.34	20230504	12900	43.33	20230103	36500	-49.34	20230504	12900	43.33	20230103	5.51	N	009470	1000	66 억	1602940	N	N	2	N	N
133	20230808	130223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18590	-180	5	-0.96	589211010	31646	61.63	18700	18910	18420	24400	13140	18770	18618.34	24.24	-1813	19370	19070	18870	18570	18370	18970	18470	66	5630	1000	11260	10	1	6613820	1230	11.54	1.81	12	0.48	1611.00	10248.00	36500	20230504	-49.07	12900	20230103	44.11	36500	-49.07	20230504	12900	44.11	20230103	36500	-49.07	20230504	12900	44.11	20230103	5.51	N	009470	1000	66 억	1602940	N	N	2	N	N
134	20230808	120225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18600	-170	5	-0.91	507452360	27223	53.02	18700	18910	18420	24400	13140	18770	18640.10	24.24	-1476	19370	19070	18870	18570	18370	18970	18470	66	5630	1000	11260	10	1	6613820	1230	11.55	1.81	12	0.41	1611.00	10248.00	36500	20230504	-49.04	12900	20230103	44.19	36500	-49.04	20230504	12900	44.19	20230103	36500	-49.04	20230504	12900	44.19	20230103	5.51	N	009470	1000	66 억	1602940	N	N	2	N	N
135	20230808	110225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18720	-50	5	-0.27	477754600	25622	49.90	18700	18910	18420	24400	13140	18770	18645.78	24.24	-1389	19370	19070	18870	18570	18370	18970	18470	66	5630	1000	11260	10	1	6613820	1238	11.62	1.83	12	0.39	1611.00	10248.00	36500	20230504	-48.71	12900	20230103	45.12	36500	-48.71	20230504	12900	45.12	20230103	36500	-48.71	20230504	12900	45.12	20230103	5.51	N	009470	1000	66 억	1602940	N	N	2	N	N
136	20230808	100225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18790	20	2	0.11	352240320	18885	36.78	18700	18910	18420	24400	13140	18770	18651.23	24.24	596	19370	19070	18870	18570	18370	18970	18470	66	5630	1000	11260	10	1	6613820	1243	11.66	1.83	12	0.29	1611.00	10248.00	36500	20230504	-48.52	12900	20230103	45.66	36500	-48.52	20230504	12900	45.66	20230103	36500	-48.52	20230504	12900	45.66	20230103	5.51	N	009470	1000	66 억	1602940	N	N	2	N	N
137	20230808	090226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18910	140	2	0.75	4740780	253	0.49	18700	18910	18700	24400	13140	18770	18717.86	24.24	4	19370	19070	18870	18570	18370	18970	18470	66	5630	1000	11260	10	1	6613820	1251	11.74	1.85	12	0.00	1611.00	10248.00	36500	20230504	-48.19	12900	20230103	46.59	36500	-48.19	20230504	12900	46.59	20230103	36500	-48.19	20230504	12900	46.59	20230103	5.51	N	009470	1000	66 억	1602940	N	N	2	N	N
138	20230807	160223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18770	-390	5	-2.04	931212270	49305	107.92	19100	19170	18670	24900	13420	19160	18887.32	24.09	8881	19480	19320	19030	18870	18580	19400	18950	66	5740	1000	11490	10	1	6613820	1241	11.65	1.83	12	0.75	1611.00	10248.00	36500	20230504	-48.58	12900	20230103	45.50	36500	-48.58	20230504	12900	45.50	20230103	36500	-48.58	20230504	12900	45.50	20230103	5.51	N	009470	1000	66 억	1593536	N	N	2	N	N
139	20230807	150223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18920	-240	5	-1.25	890471530	47139	103.18	19100	19170	18670	24900	13420	19160	18890.34	24.09	8350	19480	19320	19030	18870	18580	19400	18950	66	5740	1000	11490	10	1	6613820	1251	11.74	1.85	12	0.71	1611.00	10248.00	36500	20230504	-48.16	12900	20230103	46.67	36500	-48.16	20230504	12900	46.67	20230103	36500	-48.16	20230504	12900	46.67	20230103	5.51	N	009470	1000	66 억	1593536	N	N	1	N	N
140	20230807	140225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18830	-330	5	-1.72	763340490	40372	88.37	19100	19170	18670	24900	13420	19160	18907.67	24.09	7942	19480	19320	19030	18870	18580	19400	18950	66	5740	1000	11490	10	1	6613820	1245	11.69	1.84	12	0.61	1611.00	10248.00	36500	20230504	-48.41	12900	20230103	45.97	36500	-48.41	20230504	12900	45.97	20230103	36500	-48.41	20230504	12900	45.97	20230103	5.51	N	009470	1000	66 억	1593536	N	N	1	N	N
141	20230807	130223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19020	-140	5	-0.73	685845190	36265	79.38	19100	19170	18670	24900	13420	19160	18912.04	24.09	8552	19480	19320	19030	18870	18580	19400	18950	66	5740	1000	11490	10	1	6613820	1258	11.81	1.86	12	0.55	1611.00	10248.00	36500	20230504	-47.89	12900	20230103	47.44	36500	-47.89	20230504	12900	47.44	20230103	36500	-47.89	20230504	12900	47.44	20230103	5.51	N	009470	1000	66 억	1593536	N	N	1	N	N
142	20230807	120223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19020	-140	5	-0.73	533714970	28273	61.89	19100	19140	18670	24900	13420	19160	18877.20	24.09	3809	19480	19320	19030	18870	18580	19400	18950	66	5740	1000	11490	10	1	6613820	1258	11.81	1.86	12	0.43	1611.00	10248.00	36500	20230504	-47.89	12900	20230103	47.44	36500	-47.89	20230504	12900	47.44	20230103	36500	-47.89	20230504	12900	47.44	20230103	5.51	N	009470	1000	66 억	1593536	N	N	1	N	N
143	20230807	110222	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18870	-290	5	-1.51	448798480	23794	52.08	19100	19140	18670	24900	13420	19160	18861.83	24.09	1342	19480	19320	19030	18870	18580	19400	18950	66	5740	1000	11490	10	1	6613820	1248	11.71	1.84	12	0.36	1611.00	10248.00	36500	20230504	-48.30	12900	20230103	46.28	36500	-48.30	20230504	12900	46.28	20230103	36500	-48.30	20230504	12900	46.28	20230103	5.51	N	009470	1000	66 억	1593536	N	N	1	N	N
144	20230807	100224	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19000	-160	5	-0.84	271369010	14374	31.46	19100	19140	18680	24900	13420	19160	18879.16	24.09	-1574	19480	19320	19030	18870	18580	19400	18950	66	5740	1000	11490	10	1	6613820	1257	11.79	1.85	12	0.22	1611.00	10248.00	36500	20230504	-47.95	12900	20230103	47.29	36500	-47.95	20230504	12900	47.29	20230103	36500	-47.95	20230504	12900	47.29	20230103	5.51	N	009470	1000	66 억	1593536	N	N	1	N	N
145	20230807	090224	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19010	-150	5	-0.78	11547990	605	1.32	19100	19140	19010	24900	13420	19160	19087.59	24.09	31	19480	19320	19030	18870	18580	19400	18950	66	5740	1000	11490	10	1	6613820	1257	11.80	1.85	12	0.01	1611.00	10248.00	36500	20230504	-47.92	12900	20230103	47.36	36500	-47.92	20230504	12900	47.36	20230103	36500	-47.92	20230504	12900	47.36	20230103	5.51	N	009470	1000	66 억	1593536	N	N	1	N	N
146	20230804	160222	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19160	190	2	1.00	856190850	45293	42.61	18970	19190	18740	24650	13280	18970	18903.38	24.08	977	20903	19936	19333	18366	17763	19635	18065	66	5685	1000	11380	10	1	6613820	1267	11.89	1.87	12	0.68	1611.00	10248.00	36500	20230504	-47.51	12900	20230103	48.53	36500	-47.51	20230504	12900	48.53	20230103	36500	-47.51	20230504	12900	48.53	20230103	5.39	N	009470	1000	66 억	1592453	N	N	1	N	N
147	20230804	150223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19170	200	2	1.05	802681570	42497	39.98	18970	19190	18740	24650	13280	18970	18887.96	24.08	920	20903	19936	19333	18366	17763	19635	18065	66	5685	1000	11380	10	1	6613820	1268	11.90	1.87	12	0.64	1611.00	10248.00	36500	20230504	-47.48	12900	20230103	48.60	36500	-47.48	20230504	12900	48.60	20230103	36500	-47.48	20230504	12900	48.60	20230103	5.39	N	009470	1000	66 억	1592453	N	N	1	N	N
148	20230804	140224	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18870	-100	5	-0.53	666233670	35338	33.24	18970	19190	18740	24650	13280	18970	18853.18	24.08	353	20903	19936	19333	18366	17763	19635	18065	66	5685	1000	11380	10	1	6613820	1248	11.71	1.84	12	0.53	1611.00	10248.00	36500	20230504	-48.30	12900	20230103	46.28	36500	-48.30	20230504	12900	46.28	20230103	36500	-48.30	20230504	12900	46.28	20230103	5.39	N	009470	1000	66 억	1592453	N	N	1	N	N
149	20230804	130223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18910	-60	5	-0.32	617058450	32731	30.79	18970	19190	18740	24650	13280	18970	18852.42	24.08	-414	20903	19936	19333	18366	17763	19635	18065	66	5685	1000	11380	10	1	6613820	1251	11.74	1.85	12	0.49	1611.00	10248.00	36500	20230504	-48.19	12900	20230103	46.59	36500	-48.19	20230504	12900	46.59	20230103	36500	-48.19	20230504	12900	46.59	20230103	5.39	N	009470	1000	66 억	1592453	N	N	1	N	N
150	20230804	120223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18810	-160	5	-0.84	495398220	26255	24.70	18970	19190	18750	24650	13280	18970	18868.72	24.08	2000	20903	19936	19333	18366	17763	19635	18065	66	5685	1000	11380	10	1	6613820	1244	11.68	1.84	12	0.40	1611.00	10248.00	36500	20230504	-48.47	12900	20230103	45.81	36500	-48.47	20230504	12900	45.81	20230103	36500	-48.47	20230504	12900	45.81	20230103	5.39	N	009470	1000	66 억	1592453	N	N	1	N	N
151	20230804	110223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18900	-70	5	-0.37	441819010	23411	22.02	18970	19190	18750	24650	13280	18970	18872.28	24.08	1458	20903	19936	19333	18366	17763	19635	18065	66	5685	1000	11380	10	1	6613820	1250	11.73	1.84	12	0.35	1611.00	10248.00	36500	20230504	-48.22	12900	20230103	46.51	36500	-48.22	20230504	12900	46.51	20230103	36500	-48.22	20230504	12900	46.51	20230103	5.39	N	009470	1000	66 억	1592453	N	N	1	N	N
152	20230804	100221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18880	-90	5	-0.47	247308350	13107	12.33	18970	19190	18750	24650	13280	18970	18868.42	24.08	-2841	20903	19936	19333	18366	17763	19635	18065	66	5685	1000	11380	10	1	6613820	1249	11.72	1.84	12	0.20	1611.00	10248.00	36500	20230504	-48.27	12900	20230103	46.36	36500	-48.27	20230504	12900	46.36	20230103	36500	-48.27	20230504	12900	46.36	20230103	5.39	N	009470	1000	66 억	1592453	N	N	1	N	N
153	20230804	090221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18870	-100	5	-0.53	30235510	1593	1.50	18970	19190	18870	24650	13280	18970	18980.23	24.08	-597	20903	19936	19333	18366	17763	19635	18065	66	5685	1000	11380	10	1	6613820	1248	11.71	1.84	12	0.02	1611.00	10248.00	36500	20230504	-48.30	12900	20230103	46.28	36500	-48.30	20230504	12900	46.28	20230103	36500	-48.30	20230504	12900	46.28	20230103	5.39	N	009470	1000	66 억	1592453	N	N	1	N	N
154	20230803	160221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18970	-900	5	-4.53	2022500870	105253	53.72	20100	20300	18730	25800	13910	19870	19215.35	24.41	-20192	21356	20612	19956	19212	18556	20985	19585	66	5945	1000	11920	10	1	6613820	1255	11.78	1.85	12	1.59	1611.00	10248.00	36500	20230504	-48.03	12900	20230103	47.05	36500	-48.03	20230504	12900	47.05	20230103	36500	-48.03	20230504	12900	47.05	20230103	5.39	N	009470	1000	66 억	1614190	N	N	1	N	N
155	20230803	150223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18920	-950	5	-4.78	1953106480	101589	51.85	20100	20300	18730	25800	13910	19870	19225.22	24.41	-19678	21356	20612	19956	19212	18556	20985	19585	66	5945	1000	11920	10	1	6613820	1251	11.74	1.85	12	1.54	1611.00	10248.00	36500	20230504	-48.16	12900	20230103	46.67	36500	-48.16	20230504	12900	46.67	20230103	36500	-48.16	20230504	12900	46.67	20230103	5.39	N	009470	1000	66 억	1614190	N	N	1	N	N
156	20230803	140220	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18800	-1070	5	-5.39	1818304980	94445	48.20	20100	20300	18730	25800	13910	19870	19252.17	24.41	-19068	21356	20612	19956	19212	18556	20985	19585	66	5945	1000	11920	10	1	6613820	1243	11.67	1.83	12	1.43	1611.00	10248.00	36500	20230504	-48.49	12900	20230103	45.74	36500	-48.49	20230504	12900	45.74	20230103	36500	-48.49	20230504	12900	45.74	20230103	5.39	N	009470	1000	66 억	1614190	N	N	1	N	N
157	20230803	130222	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18900	-970	5	-4.88	1634057400	84679	43.22	20100	20300	18730	25800	13910	19870	19296.71	24.41	-19982	21356	20612	19956	19212	18556	20985	19585	66	5945	1000	11920	10	1	6613820	1250	11.73	1.84	12	1.28	1611.00	10248.00	36500	20230504	-48.22	12900	20230103	46.51	36500	-48.22	20230504	12900	46.51	20230103	36500	-48.22	20230504	12900	46.51	20230103	5.39	N	009470	1000	66 억	1614190	N	N	1	N	N
158	20230803	120222	57	100.00	KOSPI	전기.전자	N	N	N	N		N	18790	-1080	5	-5.44	1496711970	77378	39.49	20100	20300	18730	25800	13910	19870	19342.49	24.41	-17189	21356	20612	19956	19212	18556	20985	19585	66	5945	1000	11920	10	1	6613820	1243	11.66	1.83	12	1.17	1611.00	10248.00	36500	20230504	-48.52	12900	20230103	45.66	36500	-48.52	20230504	12900	45.66	20230103	36500	-48.52	20230504	12900	45.66	20230103	5.39	N	009470	1000	66 억	1614190	N	N	1	N	N
159	20230803	110220	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19030	-840	5	-4.23	1234483280	63425	32.37	20100	20300	18800	25800	13910	19870	19463.32	24.41	-14853	21356	20612	19956	19212	18556	20985	19585	66	5945	1000	11920	10	1	6613820	1259	11.81	1.86	12	0.96	1611.00	10248.00	36500	20230504	-47.86	12900	20230103	47.52	36500	-47.86	20230504	12900	47.52	20230103	36500	-47.86	20230504	12900	47.52	20230103	5.39	N	009470	1000	66 억	1614190	N	N	1	N	N
160	20230803	100220	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19450	-420	5	-2.11	680728740	34476	17.59	20100	20300	19150	25800	13910	19870	19744.80	24.41	-7501	21356	20612	19956	19212	18556	20985	19585	66	5945	1000	11920	10	1	6613820	1286	12.07	1.90	12	0.52	1611.00	10248.00	36500	20230504	-46.71	12900	20230103	50.78	36500	-46.71	20230504	12900	50.78	20230103	36500	-46.71	20230504	12900	50.78	20230103	5.39	N	009470	1000	66 억	1614190	N	N	1	N	N
161	20230803	090221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	20250	380	2	1.91	108817700	5404	2.76	20100	20250	20000	25800	13910	19870	20139.25	24.41	1264	21356	20612	19956	19212	18556	20985	19585	66	5945	1000	11920	50	1	6613820	1339	12.57	1.98	12	0.08	1611.00	10248.00	36500	20230504	-44.52	12900	20230103	56.98	36500	-44.52	20230504	12900	56.98	20230103	36500	-44.52	20230504	12900	56.98	20230103	5.39	N	009470	1000	66 억	1614190	N	N	1	N	N
162	20230802	160221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19870	310	2	1.58	3862146990	193416	319.02	19740	20700	19300	25400	13700	19560	19968.25	25.21	-54140	20313	19936	19513	19136	18713	20125	19325	66	5850	1000	11730	10	1	6613820	1314	12.33	1.94	12	2.92	1611.00	10248.00	36500	20230504	-45.56	12900	20230103	54.03	36500	-45.56	20230504	12900	54.03	20230103	36500	-45.56	20230504	12900	54.03	20230103	5.35	N	009470	1000	66 억	1667141	N	N	1	N	N
163	20230802	150222	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19980	420	2	2.15	3598565560	180187	297.20	19740	20700	19300	25400	13700	19560	19971.43	25.21	-54660	20313	19936	19513	19136	18713	20125	19325	66	5850	1000	11730	10	1	6613820	1321	12.40	1.95	12	2.72	1611.00	10248.00	36500	20230504	-45.26	12900	20230103	54.88	36500	-45.26	20230504	12900	54.88	20230103	36500	-45.26	20230504	12900	54.88	20230103	5.35	N	009470	1000	66 억	1667141	N	N	1	N	N
164	20230802	140223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19340	-220	5	-1.12	2646303590	132450	218.46	19740	20700	19310	25400	13700	19560	19979.84	25.21	-38280	20313	19936	19513	19136	18713	20125	19325	66	5850	1000	11730	10	1	6613820	1279	12.00	1.89	12	2.00	1611.00	10248.00	36500	20230504	-47.01	12900	20230103	49.92	36500	-47.01	20230504	12900	49.92	20230103	36500	-47.01	20230504	12900	49.92	20230103	5.35	N	009470	1000	66 억	1667141	N	N	1	N	N
165	20230802	130220	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19550	-10	5	-0.05	2381322830	118800	195.95	19740	20700	19340	25400	13700	19560	20045.07	25.21	-29128	20313	19936	19513	19136	18713	20125	19325	66	5850	1000	11730	10	1	6613820	1293	12.14	1.91	12	1.80	1611.00	10248.00	36500	20230504	-46.44	12900	20230103	51.55	36500	-46.44	20230504	12900	51.55	20230103	36500	-46.44	20230504	12900	51.55	20230103	5.35	N	009470	1000	66 억	1667141	N	N	1	N	N
166	20230802	120219	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19600	40	2	0.20	2174829770	108204	178.47	19740	20700	19340	25400	13700	19560	20099.67	25.21	-23811	20313	19936	19513	19136	18713	20125	19325	66	5850	1000	11730	10	1	6613820	1296	12.17	1.91	12	1.64	1611.00	10248.00	36500	20230504	-46.30	12900	20230103	51.94	36500	-46.30	20230504	12900	51.94	20230103	36500	-46.30	20230504	12900	51.94	20230103	5.35	N	009470	1000	66 억	1667141	N	N	1	N	N
167	20230802	110218	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19700	140	2	0.72	1979168640	98212	161.99	19740	20700	19620	25400	13700	19560	20152.39	25.21	-20313	20313	19936	19513	19136	18713	20125	19325	66	5850	1000	11730	10	1	6613820	1303	12.23	1.92	12	1.48	1611.00	10248.00	36500	20230504	-46.03	12900	20230103	52.71	36500	-46.03	20230504	12900	52.71	20230103	36500	-46.03	20230504	12900	52.71	20230103	5.35	N	009470	1000	66 억	1667141	N	N	1	N	N
168	20230802	100220	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19920	360	2	1.84	1633532650	80869	133.39	19740	20700	19620	25400	13700	19560	20200.25	25.21	-16209	20313	19936	19513	19136	18713	20125	19325	66	5850	1000	11730	10	1	6613820	1317	12.36	1.94	12	1.22	1611.00	10248.00	36500	20230504	-45.42	12900	20230103	54.42	36500	-45.42	20230504	12900	54.42	20230103	36500	-45.42	20230504	12900	54.42	20230103	5.35	N	009470	1000	66 억	1667141	N	N	1	N	N
169	20230802	090220	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19760	200	2	1.02	24754670	1258	2.07	19740	19760	19620	25400	13700	19560	19684.11	25.21	94	20313	19936	19513	19136	18713	20125	19325	66	5850	1000	11730	10	1	6613820	1307	12.27	1.93	12	0.02	1611.00	10248.00	36500	20230504	-45.86	12900	20230103	53.18	36500	-45.86	20230504	12900	53.18	20230103	36500	-45.86	20230504	12900	53.18	20230103	5.35	N	009470	1000	66 억	1667141	N	N	1	N	N
170	20230801	160221	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19560	-30	5	-0.15	1178682960	60587	116.39	19410	19890	19090	25450	13720	19590	19454.28	25.21	-600	20016	19802	19556	19342	19096	19910	19450	66	5865	1000	11750	10	1	6613820	1294	12.14	1.91	12	0.92	1611.00	10248.00	36500	20230504	-46.41	12900	20230103	51.63	36500	-46.41	20230504	12900	51.63	20230103	36500	-46.41	20230504	12900	51.63	20230103	5.47	N	009470	1000	66 억	1667469	N	N	1	N	N
171	20230801	150218	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19490	-100	5	-0.51	1060777400	54536	104.77	19410	19890	19090	25450	13720	19590	19450.96	25.21	-1206	20016	19802	19556	19342	19096	19910	19450	66	5865	1000	11750	10	1	6613820	1289	12.10	1.90	12	0.82	1611.00	10248.00	36500	20230504	-46.60	12900	20230103	51.09	36500	-46.60	20230504	12900	51.09	20230103	36500	-46.60	20230504	12900	51.09	20230103	5.47	N	009470	1000	66 억	1667469	N	N	0	N	N
172	20230801	140223	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19220	-370	5	-1.89	885411750	45485	87.38	19410	19890	19090	25450	13720	19590	19466.02	25.21	-4406	20016	19802	19556	19342	19096	19910	19450	66	5865	1000	11750	10	1	6613820	1271	11.93	1.88	12	0.69	1611.00	10248.00	36500	20230504	-47.34	12900	20230103	48.99	36500	-47.34	20230504	12900	48.99	20230103	36500	-47.34	20230504	12900	48.99	20230103	5.47	N	009470	1000	66 억	1667469	N	N	0	N	N
173	20230801	130219	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19390	-200	5	-1.02	693912560	35522	68.24	19410	19890	19380	25450	13720	19590	19534.73	25.21	-3725	20016	19802	19556	19342	19096	19910	19450	66	5865	1000	11750	10	1	6613820	1282	12.04	1.89	12	0.54	1611.00	10248.00	36500	20230504	-46.88	12900	20230103	50.31	36500	-46.88	20230504	12900	50.31	20230103	36500	-46.88	20230504	12900	50.31	20230103	5.47	N	009470	1000	66 억	1667469	N	N	0	N	N
174	20230801	120219	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19480	-110	5	-0.56	565786100	28927	55.57	19410	19890	19410	25450	13720	19590	19559.10	25.21	-1733	20016	19802	19556	19342	19096	19910	19450	66	5865	1000	11750	10	1	6613820	1288	12.09	1.90	12	0.44	1611.00	10248.00	36500	20230504	-46.63	12900	20230103	51.01	36500	-46.63	20230504	12900	51.01	20230103	36500	-46.63	20230504	12900	51.01	20230103	5.47	N	009470	1000	66 억	1667469	N	N	0	N	N
175	20230801	110218	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19490	-100	5	-0.51	458066190	23388	44.93	19410	19890	19410	25450	13720	19590	19585.52	25.21	1864	20016	19802	19556	19342	19096	19910	19450	66	5865	1000	11750	10	1	6613820	1289	12.10	1.90	12	0.35	1611.00	10248.00	36500	20230504	-46.60	12900	20230103	51.09	36500	-46.60	20230504	12900	51.09	20230103	36500	-46.60	20230504	12900	51.09	20230103	5.47	N	009470	1000	66 억	1667469	N	N	0	N	N
176	20230801	100219	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19530	-60	5	-0.31	300678560	15326	29.44	19410	19890	19410	25450	13720	19590	19618.85	25.21	2534	20016	19802	19556	19342	19096	19910	19450	66	5865	1000	11750	10	1	6613820	1292	12.12	1.91	12	0.23	1611.00	10248.00	36500	20230504	-46.49	12900	20230103	51.40	36500	-46.49	20230504	12900	51.40	20230103	36500	-46.49	20230504	12900	51.40	20230103	5.47	N	009470	1000	66 억	1667469	N	N	0	N	N
177	20230801	090218	57	100.00	KOSPI	전기.전자	N	N	N	N		N	19490	-100	5	-0.51	21837430	1124	2.16	19410	19710	19410	25450	13720	19590	19428.32	25.21	-2	20016	19802	19556	19342	19096	19910	19450	66	5865	1000	11750	10	1	6613820	1289	12.10	1.90	12	0.02	1611.00	10248.00	36500	20230504	-46.60	12900	20230103	51.09	36500	-46.60	20230504	12900	51.09	20230103	36500	-46.60	20230504	12900	51.09	20230103	5.47	N	009470	1000	66 억	1667469	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History