KissMeData/011930/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160301	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2950	15	2	0.51	39107207855	13331020	91.24	2945	2975	2880	3815	2055	2935	2933.46	8.21	0	991543	3018	2976	2898	2856	2778	2997	2877	1030	880	500	2230	5	1	205848151	6073	17.77	2.84	12	6.48	166.00	1039.00	3085	20230802	-4.38	1460	20230103	102.05	3085	-4.38	20230802	1460	102.05	20230103	3085	-4.38	20230802	1460	102.05	20230103	4.28	N	011930	500	1030 억		16890941	N	N	44830	N	00	N
3	20230831	150339	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2930	-5	5	-0.17	27244163635	9314482	63.75	2945	2975	2880	3815	2055	2935	2924.90	8.21	0	786112	3018	2976	2898	2856	2778	2997	2877	1030	880	500	2230	5	1	205848151	6031	17.65	2.82	12	4.52	166.00	1039.00	3085	20230802	-5.02	1460	20230103	100.68	3085	-5.02	20230802	1460	100.68	20230103	3085	-5.02	20230802	1460	100.68	20230103	4.28	N	011930	500	1030 억		16890941	N	N	17774	N	00	N
4	20230831	140353	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2950	15	2	0.51	25176353950	8610398	58.93	2945	2975	2880	3815	2055	2935	2923.92	8.21	0	615513	3018	2976	2898	2856	2778	2997	2877	1030	880	500	2230	5	1	205848151	6073	17.77	2.84	12	4.18	166.00	1039.00	3085	20230802	-4.38	1460	20230103	102.05	3085	-4.38	20230802	1460	102.05	20230103	3085	-4.38	20230802	1460	102.05	20230103	4.28	N	011930	500	1030 억		16890941	N	N	17774	N	00	N
5	20230831	130347	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2920	-15	5	-0.51	20658580815	7073641	48.41	2945	2975	2880	3815	2055	2935	2920.45	8.21	0	298903	3018	2976	2898	2856	2778	2997	2877	1030	880	500	2230	5	1	205848151	6011	17.59	2.81	12	3.44	166.00	1039.00	3085	20230802	-5.35	1460	20230103	100.00	3085	-5.35	20230802	1460	100.00	20230103	3085	-5.35	20230802	1460	100.00	20230103	4.28	N	011930	500	1030 억		16890941	N	N	17774	N	00	N
6	20230831	120350	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2900	-35	5	-1.19	19192465015	6568259	44.95	2945	2975	2880	3815	2055	2935	2921.95	8.21	0	234335	3018	2976	2898	2856	2778	2997	2877	1030	880	500	2230	5	1	205848151	5970	17.47	2.79	12	3.19	166.00	1039.00	3085	20230802	-6.00	1460	20230103	98.63	3085	-6.00	20230802	1460	98.63	20230103	3085	-6.00	20230802	1460	98.63	20230103	4.28	N	011930	500	1030 억		16890941	N	N	17774	N	00	N
7	20230831	110506	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2895	-40	5	-1.36	17074261055	5835980	39.94	2945	2975	2880	3815	2055	2935	2925.65	8.21	0	143979	3018	2976	2898	2856	2778	2997	2877	1030	880	500	2230	5	1	205848151	5959	17.44	2.79	12	2.84	166.00	1039.00	3085	20230802	-6.16	1460	20230103	98.29	3085	-6.16	20230802	1460	98.29	20230103	3085	-6.16	20230802	1460	98.29	20230103	4.28	N	011930	500	1030 억		16890941	N	N	17774	N	00	N
8	20230831	100416	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2940	5	2	0.17	12269132210	4182897	28.63	2945	2975	2880	3815	2055	2935	2933.16	8.21	0	28401	3018	2976	2898	2856	2778	2997	2877	1030	880	500	2230	5	1	205848151	6052	17.71	2.83	12	2.03	166.00	1039.00	3085	20230802	-4.70	1460	20230103	101.37	3085	-4.70	20230802	1460	101.37	20230103	3085	-4.70	20230802	1460	101.37	20230103	4.28	N	011930	500	1030 억		16890941	N	N	17774	N	00	N
9	20230831	090322	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2920	-15	5	-0.51	1911912575	653015	4.47	2945	2945	2905	3815	2055	2935	2927.55	8.21	0	-137762	3018	2976	2898	2856	2778	2997	2877	1030	880	500	2230	5	1	205848151	6011	17.59	2.81	12	0.32	166.00	1039.00	3085	20230802	-5.35	1460	20230103	100.00	3085	-5.35	20230802	1460	100.00	20230103	3085	-5.35	20230802	1460	100.00	20230103	4.28	N	011930	500	1030 억		16890941	N	N	17774	N	00	N
10	20230830	160303	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2935	110	2	3.89	41711705950	14398378	185.26	2865	2940	2820	3670	1980	2825	2896.78	7.76	0	924424	2931	2877	2801	2747	2671	2905	2775	1030	845	500	2140	5	1	205848151	6042	17.68	2.82	12	6.99	166.00	1039.00	3085	20230802	-4.86	1460	20230103	101.03	3085	-4.86	20230802	1460	101.03	20230103	3085	-4.86	20230802	1460	101.03	20230103	4.18	N	011930	500	1030 억		15982777	N	N	17774	N	00	N
11	20230830	150332	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2910	85	2	3.01	37241519780	12870385	165.60	2865	2930	2820	3670	1980	2825	2893.58	7.76	0	881774	2931	2877	2801	2747	2671	2905	2775	1030	845	500	2140	5	1	205848151	5990	17.53	2.80	12	6.25	166.00	1039.00	3085	20230802	-5.67	1460	20230103	99.32	3085	-5.67	20230802	1460	99.32	20230103	3085	-5.67	20230802	1460	99.32	20230103	4.18	N	011930	500	1030 억		15982777	N	N	3659	N	00	N
12	20230830	140352	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2900	75	2	2.65	33788888200	11683033	150.33	2865	2930	2820	3670	1980	2825	2892.14	7.76	0	534468	2931	2877	2801	2747	2671	2905	2775	1030	845	500	2140	5	1	205848151	5970	17.47	2.79	12	5.68	166.00	1039.00	3085	20230802	-6.00	1460	20230103	98.63	3085	-6.00	20230802	1460	98.63	20230103	3085	-6.00	20230802	1460	98.63	20230103	4.18	N	011930	500	1030 억		15982777	N	N	3659	N	00	N
13	20230830	130338	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2910	85	2	3.01	30736411390	10632359	136.81	2865	2930	2820	3670	1980	2825	2890.84	7.76	0	394252	2931	2877	2801	2747	2671	2905	2775	1030	845	500	2140	5	1	205848151	5990	17.53	2.80	12	5.17	166.00	1039.00	3085	20230802	-5.67	1460	20230103	99.32	3085	-5.67	20230802	1460	99.32	20230103	3085	-5.67	20230802	1460	99.32	20230103	4.18	N	011930	500	1030 억		15982777	N	N	3659	N	00	N
14	20230830	120345	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2885	60	2	2.12	26831556985	9288157	119.51	2865	2930	2820	3670	1980	2825	2888.79	7.76	0	-80717	2931	2877	2801	2747	2671	2905	2775	1030	845	500	2140	5	1	205848151	5939	17.38	2.78	12	4.51	166.00	1039.00	3085	20230802	-6.48	1460	20230103	97.60	3085	-6.48	20230802	1460	97.60	20230103	3085	-6.48	20230802	1460	97.60	20230103	4.18	N	011930	500	1030 억		15982777	N	N	3659	N	00	N
15	20230830	110457	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2890	65	2	2.30	24851348295	8602691	110.69	2865	2930	2820	3670	1980	2825	2888.79	7.76	0	-174298	2931	2877	2801	2747	2671	2905	2775	1030	845	500	2140	5	1	205848151	5949	17.41	2.78	12	4.18	166.00	1039.00	3085	20230802	-6.32	1460	20230103	97.95	3085	-6.32	20230802	1460	97.95	20230103	3085	-6.32	20230802	1460	97.95	20230103	4.18	N	011930	500	1030 억		15982777	N	N	3659	N	00	N
16	20230830	100405	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2865	40	2	1.42	15580918845	5393185	69.39	2865	2930	2845	3670	1980	2825	2889.01	7.76	0	-902729	2931	2877	2801	2747	2671	2905	2775	1030	845	500	2140	5	1	205848151	5898	17.26	2.76	12	2.62	166.00	1039.00	3085	20230802	-7.13	1460	20230103	96.23	3085	-7.13	20230802	1460	96.23	20230103	3085	-7.13	20230802	1460	96.23	20230103	4.18	N	011930	500	1030 억		15982777	N	N	3659	N	00	N
17	20230830	090319	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2895	70	2	2.48	4911465310	1694728	21.81	2865	2930	2845	3670	1980	2825	2898.10	7.76	0	-350476	2931	2877	2801	2747	2671	2905	2775	1030	845	500	2140	5	1	205848151	5959	17.44	2.79	12	0.82	166.00	1039.00	3085	20230802	-6.16	1460	20230103	98.29	3085	-6.16	20230802	1460	98.29	20230103	3085	-6.16	20230802	1460	98.29	20230103	4.18	N	011930	500	1030 억		15982777	N	N	3659	N	00	N
18	20230829	160259	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2825	80	2	2.91	21297200275	7576461	145.27	2750	2855	2725	3565	1925	2745	2810.86	7.37	0	833092	2828	2786	2733	2691	2638	2807	2712	1030	820	500	2080	5	1	205848151	5815	17.02	2.72	12	3.68	166.00	1039.00	3085	20230802	-8.43	1460	20230103	93.49	3085	-8.43	20230802	1460	93.49	20230103	3085	-8.43	20230802	1460	93.49	20230103	4.15	N	011930	500	1030 억		15167416	N	N	3654	N	00	N
19	20230829	150334	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2835	90	2	3.28	19522518530	6949123	133.24	2750	2855	2725	3565	1925	2745	2809.35	7.37	0	820737	2828	2786	2733	2691	2638	2807	2712	1030	820	500	2080	5	1	205848151	5836	17.08	2.73	12	3.38	166.00	1039.00	3085	20230802	-8.10	1460	20230103	94.18	3085	-8.10	20230802	1460	94.18	20230103	3085	-8.10	20230802	1460	94.18	20230103	4.15	N	011930	500	1030 억		15167416	N	N	41	N	00	N
20	20230829	140356	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2830	85	2	3.10	17993025675	6409303	122.89	2750	2855	2725	3565	1925	2745	2807.33	7.37	0	732184	2828	2786	2733	2691	2638	2807	2712	1030	820	500	2080	5	1	205848151	5826	17.05	2.72	12	3.11	166.00	1039.00	3085	20230802	-8.27	1460	20230103	93.84	3085	-8.27	20230802	1460	93.84	20230103	3085	-8.27	20230802	1460	93.84	20230103	4.15	N	011930	500	1030 억		15167416	N	N	41	N	00	N
21	20230829	130343	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2830	85	2	3.10	16459294840	5865515	112.47	2750	2855	2725	3565	1925	2745	2806.11	7.37	0	671315	2828	2786	2733	2691	2638	2807	2712	1030	820	500	2080	5	1	205848151	5826	17.05	2.72	12	2.85	166.00	1039.00	3085	20230802	-8.27	1460	20230103	93.84	3085	-8.27	20230802	1460	93.84	20230103	3085	-8.27	20230802	1460	93.84	20230103	4.15	N	011930	500	1030 억		15167416	N	N	41	N	00	N
22	20230829	120351	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2830	85	2	3.10	13872068240	4953970	94.99	2750	2855	2725	3565	1925	2745	2800.19	7.37	0	541591	2828	2786	2733	2691	2638	2807	2712	1030	820	500	2080	5	1	205848151	5826	17.05	2.72	12	2.41	166.00	1039.00	3085	20230802	-8.27	1460	20230103	93.84	3085	-8.27	20230802	1460	93.84	20230103	3085	-8.27	20230802	1460	93.84	20230103	4.15	N	011930	500	1030 억		15167416	N	N	41	N	00	N
23	20230829	110546	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2790	45	2	1.64	7384481665	2661045	51.02	2750	2820	2725	3565	1925	2745	2775.03	7.37	0	162901	2828	2786	2733	2691	2638	2807	2712	1030	820	500	2080	5	1	205848151	5743	16.81	2.69	12	1.29	166.00	1039.00	3085	20230802	-9.56	1460	20230103	91.10	3085	-9.56	20230802	1460	91.10	20230103	3085	-9.56	20230802	1460	91.10	20230103	4.15	N	011930	500	1030 억		15167416	N	N	41	N	00	N
24	20230829	100414	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2805	60	2	2.19	5207789480	1880266	36.05	2750	2810	2725	3565	1925	2745	2769.71	7.37	0	155484	2828	2786	2733	2691	2638	2807	2712	1030	820	500	2080	5	1	205848151	5774	16.90	2.70	12	0.91	166.00	1039.00	3085	20230802	-9.08	1460	20230103	92.12	3085	-9.08	20230802	1460	92.12	20230103	3085	-9.08	20230802	1460	92.12	20230103	4.15	N	011930	500	1030 억		15167416	N	N	41	N	00	N
25	20230829	090254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2760	15	2	0.55	519821595	188776	3.62	2750	2770	2745	3565	1925	2745	2753.64	7.37	0	-23062	2828	2786	2733	2691	2638	2807	2712	1030	820	500	2080	5	1	205848151	5681	16.63	2.66	12	0.09	166.00	1039.00	3085	20230802	-10.53	1460	20230103	89.04	3085	-10.53	20230802	1460	89.04	20230103	3085	-10.53	20230802	1460	89.04	20230103	4.15	N	011930	500	1030 억		15167416	N	N	41	N	00	N
26	20230828	160253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2745	25	2	0.92	14110796195	5164990	13.05	2730	2775	2680	3535	1905	2720	2732.00	7.47	0	-242844	3200	2960	2840	2600	2480	2900	2540	1030	815	500	2060	5	1	205848151	5651	16.54	2.64	12	2.51	166.00	1039.00	3085	20230802	-11.02	1460	20230103	88.01	3085	-11.02	20230802	1460	88.01	20230103	3085	-11.02	20230802	1460	88.01	20230103	4.03	N	011930	500	1030 억		15377880	N	N	41	N	00	N
27	20230828	150256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2755	35	2	1.29	13321705810	4877725	12.32	2730	2775	2680	3535	1905	2720	2731.16	7.47	0	-243194	3200	2960	2840	2600	2480	2900	2540	1030	815	500	2060	5	1	205848151	5671	16.60	2.65	12	2.37	166.00	1039.00	3085	20230802	-10.70	1460	20230103	88.70	3085	-10.70	20230802	1460	88.70	20230103	3085	-10.70	20230802	1460	88.70	20230103	4.03	N	011930	500	1030 억		15377880	N	N	0	N	00	N
28	20230828	140256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2760	40	2	1.47	12062754115	4419519	11.16	2730	2775	2680	3535	1905	2720	2729.45	7.47	0	-198837	3200	2960	2840	2600	2480	2900	2540	1030	815	500	2060	5	1	205848151	5681	16.63	2.66	12	2.15	166.00	1039.00	3085	20230802	-10.53	1460	20230103	89.04	3085	-10.53	20230802	1460	89.04	20230103	3085	-10.53	20230802	1460	89.04	20230103	4.03	N	011930	500	1030 억		15377880	N	N	0	N	00	N
29	20230828	130259	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2740	20	2	0.74	10266410195	3767805	9.52	2730	2770	2680	3535	1905	2720	2724.79	7.47	0	-239839	3200	2960	2840	2600	2480	2900	2540	1030	815	500	2060	5	1	205848151	5640	16.51	2.64	12	1.83	166.00	1039.00	3085	20230802	-11.18	1460	20230103	87.67	3085	-11.18	20230802	1460	87.67	20230103	3085	-11.18	20230802	1460	87.67	20230103	4.03	N	011930	500	1030 억		15377880	N	N	0	N	00	N
30	20230828	120257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2740	20	2	0.74	9466301020	3475477	8.78	2730	2770	2680	3535	1905	2720	2723.75	7.47	0	-343127	3200	2960	2840	2600	2480	2900	2540	1030	815	500	2060	5	1	205848151	5640	16.51	2.64	12	1.69	166.00	1039.00	3085	20230802	-11.18	1460	20230103	87.67	3085	-11.18	20230802	1460	87.67	20230103	3085	-11.18	20230802	1460	87.67	20230103	4.03	N	011930	500	1030 억		15377880	N	N	0	N	00	N
31	20230828	110255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2740	20	2	0.74	7835868740	2880176	7.27	2730	2770	2680	3535	1905	2720	2720.62	7.47	0	-243921	3200	2960	2840	2600	2480	2900	2540	1030	815	500	2060	5	1	205848151	5640	16.51	2.64	12	1.40	166.00	1039.00	3085	20230802	-11.18	1460	20230103	87.67	3085	-11.18	20230802	1460	87.67	20230103	3085	-11.18	20230802	1460	87.67	20230103	4.03	N	011930	500	1030 억		15377880	N	N	0	N	00	N
32	20230828	100251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2720	0	3	0.00	6109094845	2249347	5.68	2730	2770	2680	3535	1905	2720	2715.92	7.47	0	-250257	3200	2960	2840	2600	2480	2900	2540	1030	815	500	2060	5	1	205848151	5599	16.39	2.62	12	1.09	166.00	1039.00	3085	20230802	-11.83	1460	20230103	86.30	3085	-11.83	20230802	1460	86.30	20230103	3085	-11.83	20230802	1460	86.30	20230103	4.03	N	011930	500	1030 억		15377880	N	N	0	N	00	N
33	20230828	090256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2755	35	2	1.29	1109109770	404113	1.02	2730	2770	2730	3535	1905	2720	2745.24	7.47	0	-8457	3200	2960	2840	2600	2480	2900	2540	1030	815	500	2060	5	1	205848151	5671	16.60	2.65	12	0.20	166.00	1039.00	3085	20230802	-10.70	1460	20230103	88.70	3085	-10.70	20230802	1460	88.70	20230103	3085	-10.70	20230802	1460	88.70	20230103	4.03	N	011930	500	1030 억		15377880	N	N	0	N	00	N
34	20230825	160255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2720	-150	5	-5.23	115328123465	39393908	316.56	2835	3080	2720	3730	2010	2870	2927.79	8.35	0	-1760601	2956	2912	2851	2807	2746	2935	2830	1030	860	500	2180	5	1	205848151	5599	16.39	2.62	12	19.14	166.00	1039.00	3085	20230802	-11.83	1460	20230103	86.30	3085	-11.83	20230802	1460	86.30	20230103	3085	-11.83	20230802	1460	86.30	20230103	4.22	N	011930	500	1030 억		17178164	N	N	11803	N	00	N
35	20230825	150255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2740	-130	5	-4.53	111977707160	38166088	306.70	2835	3080	2735	3730	2010	2870	2933.97	8.35	0	-2206585	2956	2912	2851	2807	2746	2935	2830	1030	860	500	2180	5	1	205848151	5640	16.51	2.64	12	18.54	166.00	1039.00	3085	20230802	-11.18	1460	20230103	87.67	3085	-11.18	20230802	1460	87.67	20230103	3085	-11.18	20230802	1460	87.67	20230103	4.22	N	011930	500	1030 억		17178164	N	N	11803	N	00	N
36	20230825	140255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2755	-115	5	-4.01	109014281880	37089496	298.05	2835	3080	2735	3730	2010	2870	2939.24	8.35	0	-2442783	2956	2912	2851	2807	2746	2935	2830	1030	860	500	2180	5	1	205848151	5671	16.60	2.65	12	18.02	166.00	1039.00	3085	20230802	-10.70	1460	20230103	88.70	3085	-10.70	20230802	1460	88.70	20230103	3085	-10.70	20230802	1460	88.70	20230103	4.22	N	011930	500	1030 억		17178164	N	N	11803	N	00	N
37	20230825	130254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2750	-120	5	-4.18	106130325625	36044363	289.65	2835	3080	2735	3730	2010	2870	2944.45	8.35	0	-2462866	2956	2912	2851	2807	2746	2935	2830	1030	860	500	2180	5	1	205848151	5661	16.57	2.65	12	17.51	166.00	1039.00	3085	20230802	-10.86	1460	20230103	88.36	3085	-10.86	20230802	1460	88.36	20230103	3085	-10.86	20230802	1460	88.36	20230103	4.22	N	011930	500	1030 억		17178164	N	N	11803	N	00	N
38	20230825	120255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2765	-105	5	-3.66	101015512485	34185514	274.71	2835	3080	2755	3730	2010	2870	2954.94	8.35	0	-2536913	2956	2912	2851	2807	2746	2935	2830	1030	860	500	2180	5	1	205848151	5692	16.66	2.66	12	16.61	166.00	1039.00	3085	20230802	-10.37	1460	20230103	89.38	3085	-10.37	20230802	1460	89.38	20230103	3085	-10.37	20230802	1460	89.38	20230103	4.22	N	011930	500	1030 억		17178164	N	N	11803	N	00	N
39	20230825	110255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2875	5	2	0.17	87827130855	29483487	236.92	2835	3080	2815	3730	2010	2870	2978.88	8.35	0	-2088089	2956	2912	2851	2807	2746	2935	2830	1030	860	500	2180	5	1	205848151	5918	17.32	2.77	12	14.32	166.00	1039.00	3085	20230802	-6.81	1460	20230103	96.92	3085	-6.81	20230802	1460	96.92	20230103	3085	-6.81	20230802	1460	96.92	20230103	4.22	N	011930	500	1030 억		17178164	N	N	11803	N	00	N
40	20230825	100255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2940	70	2	2.44	75148638850	25107080	201.76	2835	3080	2815	3730	2010	2870	2993.16	8.35	0	-1282966	2956	2912	2851	2807	2746	2935	2830	1030	860	500	2180	5	1	205848151	6052	17.71	2.83	12	12.20	166.00	1039.00	3085	20230802	-4.70	1460	20230103	101.37	3085	-4.70	20230802	1460	101.37	20230103	3085	-4.70	20230802	1460	101.37	20230103	4.22	N	011930	500	1030 억		17178164	N	N	11803	N	00	N
41	20230825	090255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2910	40	2	1.39	3283250470	1142382	9.18	2835	2910	2815	3730	2010	2870	2874.06	8.35	0	279176	2956	2912	2851	2807	2746	2935	2830	1030	860	500	2180	5	1	205848151	5990	17.53	2.80	12	0.55	166.00	1039.00	3085	20230802	-5.67	1460	20230103	99.32	3085	-5.67	20230802	1460	99.32	20230103	3085	-5.67	20230802	1460	99.32	20230103	4.22	N	011930	500	1030 억		17178164	N	N	11803	N	00	N
42	20230824	160252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2870	30	2	1.06	35127044480	12316954	32.70	2820	2895	2790	3690	1990	2840	2851.95	8.20	0	175221	3030	2935	2780	2685	2530	2982	2732	1030	850	500	2150	5	1	205848151	5908	17.29	2.76	12	5.98	166.00	1039.00	3085	20230802	-6.97	1460	20230103	96.58	3085	-6.97	20230802	1460	96.58	20230103	3085	-6.97	20230802	1460	96.58	20230103	4.24	N	011930	500	1030 억		16874911	N	N	11803	N	00	N
43	20230824	150251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2880	40	2	1.41	32691115310	11468208	30.45	2820	2895	2790	3690	1990	2840	2850.63	8.20	0	178702	3030	2935	2780	2685	2530	2982	2732	1030	850	500	2150	5	1	205848151	5928	17.35	2.77	12	5.57	166.00	1039.00	3085	20230802	-6.65	1460	20230103	97.26	3085	-6.65	20230802	1460	97.26	20230103	3085	-6.65	20230802	1460	97.26	20230103	4.24	N	011930	500	1030 억		16874911	N	N	0	N	00	N
44	20230824	140253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2870	30	2	1.06	28912300160	10147179	26.94	2820	2895	2790	3690	1990	2840	2849.34	8.20	0	277166	3030	2935	2780	2685	2530	2982	2732	1030	850	500	2150	5	1	205848151	5908	17.29	2.76	12	4.93	166.00	1039.00	3085	20230802	-6.97	1460	20230103	96.58	3085	-6.97	20230802	1460	96.58	20230103	3085	-6.97	20230802	1460	96.58	20230103	4.24	N	011930	500	1030 억		16874911	N	N	0	N	00	N
45	20230824	130254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2850	10	2	0.35	26429183370	9278295	24.63	2820	2895	2790	3690	1990	2840	2848.54	8.20	0	165350	3030	2935	2780	2685	2530	2982	2732	1030	850	500	2150	5	1	205848151	5867	17.17	2.74	12	4.51	166.00	1039.00	3085	20230802	-7.62	1460	20230103	95.21	3085	-7.62	20230802	1460	95.21	20230103	3085	-7.62	20230802	1460	95.21	20230103	4.24	N	011930	500	1030 억		16874911	N	N	0	N	00	N
46	20230824	120254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2855	15	2	0.53	24741290030	8684833	23.06	2820	2895	2790	3690	1990	2840	2848.85	8.20	0	137111	3030	2935	2780	2685	2530	2982	2732	1030	850	500	2150	5	1	205848151	5877	17.20	2.75	12	4.22	166.00	1039.00	3085	20230802	-7.46	1460	20230103	95.55	3085	-7.46	20230802	1460	95.55	20230103	3085	-7.46	20230802	1460	95.55	20230103	4.24	N	011930	500	1030 억		16874911	N	N	0	N	00	N
47	20230824	110253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2850	10	2	0.35	22800058725	8002761	21.25	2820	2895	2790	3690	1990	2840	2849.08	8.20	0	114819	3030	2935	2780	2685	2530	2982	2732	1030	850	500	2150	5	1	205848151	5867	17.17	2.74	12	3.89	166.00	1039.00	3085	20230802	-7.62	1460	20230103	95.21	3085	-7.62	20230802	1460	95.21	20230103	3085	-7.62	20230802	1460	95.21	20230103	4.24	N	011930	500	1030 억		16874911	N	N	0	N	00	N
48	20230824	100253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2850	10	2	0.35	18403535540	6452698	17.13	2820	2895	2790	3690	1990	2840	2852.17	8.20	0	51147	3030	2935	2780	2685	2530	2982	2732	1030	850	500	2150	5	1	205848151	5867	17.17	2.74	12	3.13	166.00	1039.00	3085	20230802	-7.62	1460	20230103	95.21	3085	-7.62	20230802	1460	95.21	20230103	3085	-7.62	20230802	1460	95.21	20230103	4.24	N	011930	500	1030 억		16874911	N	N	0	N	00	N
49	20230824	090254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2835	-5	5	-0.18	2406419035	855100	2.27	2820	2835	2790	3690	1990	2840	2812.53	8.20	0	34598	3030	2935	2780	2685	2530	2982	2732	1030	850	500	2150	5	1	205848151	5836	17.08	2.73	12	0.42	166.00	1039.00	3085	20230802	-8.10	1460	20230103	94.18	3085	-8.10	20230802	1460	94.18	20230103	3085	-8.10	20230802	1460	94.18	20230103	4.24	N	011930	500	1030 억		16874911	N	N	0	N	00	N
50	20230823	160251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2840	255	2	9.86	103852189385	37120886	1159.76	2635	2875	2625	3360	1810	2585	2797.64	7.21	0	2188371	2705	2645	2605	2545	2505	2625	2525	1030	775	500	1960	5	1	205848151	5846	17.11	2.73	12	18.03	166.00	1039.00	3085	20230802	-7.94	1460	20230103	94.52	3085	-7.94	20230802	1460	94.52	20230103	3085	-7.94	20230802	1460	94.52	20230103	4.25	N	011930	500	1030 억		14833764	N	N	164	N	00	N
51	20230823	150252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2825	240	2	9.28	99089023395	35440483	1107.26	2635	2875	2625	3360	1810	2585	2795.99	7.21	0	2068944	2705	2645	2605	2545	2505	2625	2525	1030	775	500	1960	5	1	205848151	5815	17.02	2.72	12	17.22	166.00	1039.00	3085	20230802	-8.43	1460	20230103	93.49	3085	-8.43	20230802	1460	93.49	20230103	3085	-8.43	20230802	1460	93.49	20230103	4.25	N	011930	500	1030 억		14833764	N	N	164	N	00	N
52	20230823	140254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2830	245	2	9.48	91221131385	32660231	1020.40	2635	2875	2625	3360	1810	2585	2793.10	7.21	0	1683910	2705	2645	2605	2545	2505	2625	2525	1030	775	500	1960	5	1	205848151	5826	17.05	2.72	12	15.87	166.00	1039.00	3085	20230802	-8.27	1460	20230103	93.84	3085	-8.27	20230802	1460	93.84	20230103	3085	-8.27	20230802	1460	93.84	20230103	4.25	N	011930	500	1030 억		14833764	N	N	164	N	00	N
53	20230823	130252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2840	255	2	9.86	79213784165	28417157	887.83	2635	2875	2625	3360	1810	2585	2787.61	7.21	0	1227814	2705	2645	2605	2545	2505	2625	2525	1030	775	500	1960	5	1	205848151	5846	17.11	2.73	12	13.80	166.00	1039.00	3085	20230802	-7.94	1460	20230103	94.52	3085	-7.94	20230802	1460	94.52	20230103	3085	-7.94	20230802	1460	94.52	20230103	4.25	N	011930	500	1030 억		14833764	N	N	164	N	00	N
54	20230823	120254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2785	200	2	7.74	52107404885	18841430	588.66	2635	2840	2625	3360	1810	2585	2765.68	7.21	0	-42568	2705	2645	2605	2545	2505	2625	2525	1030	775	500	1960	5	1	205848151	5733	16.78	2.68	12	9.15	166.00	1039.00	3085	20230802	-9.72	1460	20230103	90.75	3085	-9.72	20230802	1460	90.75	20230103	3085	-9.72	20230802	1460	90.75	20230103	4.25	N	011930	500	1030 억		14833764	N	N	164	N	00	N
55	20230823	110252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2745	160	2	6.19	46967754730	16979085	530.47	2635	2840	2625	3360	1810	2585	2766.33	7.21	0	-844504	2705	2645	2605	2545	2505	2625	2525	1030	775	500	1960	5	1	205848151	5651	16.54	2.64	12	8.25	166.00	1039.00	3085	20230802	-11.02	1460	20230103	88.01	3085	-11.02	20230802	1460	88.01	20230103	3085	-11.02	20230802	1460	88.01	20230103	4.25	N	011930	500	1030 억		14833764	N	N	164	N	00	N
56	20230823	100252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2750	165	2	6.38	41373868795	14925080	466.30	2635	2840	2625	3360	1810	2585	2772.24	7.21	0	-891340	2705	2645	2605	2545	2505	2625	2525	1030	775	500	1960	5	1	205848151	5661	16.57	2.65	12	7.25	166.00	1039.00	3085	20230802	-10.86	1460	20230103	88.36	3085	-10.86	20230802	1460	88.36	20230103	3085	-10.86	20230802	1460	88.36	20230103	4.25	N	011930	500	1030 억		14833764	N	N	164	N	00	N
57	20230823	090255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2745	160	2	6.19	3001843735	1120097	34.99	2635	2750	2625	3360	1810	2585	2680.91	7.21	0	373165	2705	2645	2605	2545	2505	2625	2525	1030	775	500	1960	5	1	205848151	5651	16.54	2.64	12	0.54	166.00	1039.00	3085	20230802	-11.02	1460	20230103	88.01	3085	-11.02	20230802	1460	88.01	20230103	3085	-11.02	20230802	1460	88.01	20230103	4.25	N	011930	500	1030 억		14833764	N	N	164	N	00	N
58	20230822	160251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2585	-65	5	-2.45	8195677780	3152205	98.51	2660	2665	2565	3445	1855	2650	2599.97	7.27	0	-136629	2730	2690	2620	2580	2510	2710	2600	1030	795	500	2010	5	1	205848151	5321	15.57	2.49	12	1.53	166.00	1039.00	3085	20230802	-16.21	1460	20230103	77.05	3085	-16.21	20230802	1460	77.05	20230103	3085	-16.21	20230802	1460	77.05	20230103	4.21	N	011930	500	1030 억		14973602	N	N	164	N	00	N
59	20230822	150252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2590	-60	5	-2.26	7564853570	2908363	90.89	2660	2665	2565	3445	1855	2650	2601.04	7.27	0	-174207	2730	2690	2620	2580	2510	2710	2600	1030	795	500	2010	5	1	205848151	5331	15.60	2.49	12	1.41	166.00	1039.00	3085	20230802	-16.05	1460	20230103	77.40	3085	-16.05	20230802	1460	77.40	20230103	3085	-16.05	20230802	1460	77.40	20230103	4.21	N	011930	500	1030 억		14973602	N	N	0	N	00	N
60	20230822	140253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2615	-35	5	-1.32	7159221080	2752399	86.02	2660	2665	2565	3445	1855	2650	2601.05	7.27	0	-181785	2730	2690	2620	2580	2510	2710	2600	1030	795	500	2010	5	1	205848151	5383	15.75	2.52	12	1.34	166.00	1039.00	3085	20230802	-15.24	1460	20230103	79.11	3085	-15.24	20230802	1460	79.11	20230103	3085	-15.24	20230802	1460	79.11	20230103	4.21	N	011930	500	1030 억		14973602	N	N	0	N	00	N
61	20230822	130250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2615	-35	5	-1.32	6539124110	2514467	78.58	2660	2665	2565	3445	1855	2650	2600.56	7.27	0	-258815	2730	2690	2620	2580	2510	2710	2600	1030	795	500	2010	5	1	205848151	5383	15.75	2.52	12	1.22	166.00	1039.00	3085	20230802	-15.24	1460	20230103	79.11	3085	-15.24	20230802	1460	79.11	20230103	3085	-15.24	20230802	1460	79.11	20230103	4.21	N	011930	500	1030 억		14973602	N	N	0	N	00	N
62	20230822	120248	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2590	-60	5	-2.26	5906187490	2271617	70.99	2660	2665	2565	3445	1855	2650	2599.95	7.27	0	-329550	2730	2690	2620	2580	2510	2710	2600	1030	795	500	2010	5	1	205848151	5331	15.60	2.49	12	1.10	166.00	1039.00	3085	20230802	-16.05	1460	20230103	77.40	3085	-16.05	20230802	1460	77.40	20230103	3085	-16.05	20230802	1460	77.40	20230103	4.21	N	011930	500	1030 억		14973602	N	N	0	N	00	N
63	20230822	110251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2590	-60	5	-2.26	4791375035	1840653	57.52	2660	2665	2575	3445	1855	2650	2603.03	7.27	0	-422980	2730	2690	2620	2580	2510	2710	2600	1030	795	500	2010	5	1	205848151	5331	15.60	2.49	12	0.89	166.00	1039.00	3085	20230802	-16.05	1460	20230103	77.40	3085	-16.05	20230802	1460	77.40	20230103	3085	-16.05	20230802	1460	77.40	20230103	4.21	N	011930	500	1030 억		14973602	N	N	0	N	00	N
64	20230822	100249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2585	-65	5	-2.45	3587776640	1375798	43.00	2660	2665	2580	3445	1855	2650	2607.72	7.27	0	-455382	2730	2690	2620	2580	2510	2710	2600	1030	795	500	2010	5	1	205848151	5321	15.57	2.49	12	0.67	166.00	1039.00	3085	20230802	-16.21	1460	20230103	77.05	3085	-16.21	20230802	1460	77.05	20230103	3085	-16.21	20230802	1460	77.05	20230103	4.21	N	011930	500	1030 억		14973602	N	N	0	N	00	N
65	20230822	090250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2640	-10	5	-0.38	520016585	196181	6.13	2660	2665	2635	3445	1855	2650	2650.71	7.27	0	-85979	2730	2690	2620	2580	2510	2710	2600	1030	795	500	2010	5	1	205848151	5434	15.90	2.54	12	0.10	166.00	1039.00	3085	20230802	-14.42	1460	20230103	80.82	3085	-14.42	20230802	1460	80.82	20230103	3085	-14.42	20230802	1460	80.82	20230103	4.21	N	011930	500	1030 억		14973602	N	N	0	N	00	N
66	20230821	160250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2650	90	2	3.52	8246692905	3139102	87.27	2560	2660	2550	3325	1795	2560	2627.09	6.91	0	764555	2683	2621	2588	2526	2493	2605	2510	1030	765	500	1940	5	1	205848151	5455	15.96	2.55	12	1.52	166.00	1039.00	3085	20230802	-14.10	1460	20230103	81.51	3085	-14.10	20230802	1460	81.51	20230103	3085	-14.10	20230802	1460	81.51	20230103	4.18	N	011930	500	1030 억		14223353	N	N	6522	N	00	N
67	20230821	150251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2645	85	2	3.32	7452993435	2839243	78.93	2560	2660	2550	3325	1795	2560	2625.12	6.91	0	759388	2683	2621	2588	2526	2493	2605	2510	1030	765	500	1940	5	1	205848151	5445	15.93	2.55	12	1.38	166.00	1039.00	3085	20230802	-14.26	1460	20230103	81.16	3085	-14.26	20230802	1460	81.16	20230103	3085	-14.26	20230802	1460	81.16	20230103	4.18	N	011930	500	1030 억		14223353	N	N	6522	N	00	N
68	20230821	140252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2640	80	2	3.12	6485575205	2472677	68.74	2560	2660	2550	3325	1795	2560	2623.04	6.91	0	796324	2683	2621	2588	2526	2493	2605	2510	1030	765	500	1940	5	1	205848151	5434	15.90	2.54	12	1.20	166.00	1039.00	3085	20230802	-14.42	1460	20230103	80.82	3085	-14.42	20230802	1460	80.82	20230103	3085	-14.42	20230802	1460	80.82	20230103	4.18	N	011930	500	1030 억		14223353	N	N	6522	N	00	N
69	20230821	130253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2635	75	2	2.93	5099671355	1949091	54.19	2560	2645	2550	3325	1795	2560	2616.60	6.91	0	774947	2683	2621	2588	2526	2493	2605	2510	1030	765	500	1940	5	1	205848151	5424	15.87	2.54	12	0.95	166.00	1039.00	3085	20230802	-14.59	1460	20230103	80.48	3085	-14.59	20230802	1460	80.48	20230103	3085	-14.59	20230802	1460	80.48	20230103	4.18	N	011930	500	1030 억		14223353	N	N	6522	N	00	N
70	20230821	120252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2630	70	2	2.73	4418963980	1690485	47.00	2560	2645	2550	3325	1795	2560	2614.20	6.91	0	712018	2683	2621	2588	2526	2493	2605	2510	1030	765	500	1940	5	1	205848151	5414	15.84	2.53	12	0.82	166.00	1039.00	3085	20230802	-14.75	1460	20230103	80.14	3085	-14.75	20230802	1460	80.14	20230103	3085	-14.75	20230802	1460	80.14	20230103	4.18	N	011930	500	1030 억		14223353	N	N	6522	N	00	N
71	20230821	110252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2630	70	2	2.73	3851779620	1474787	41.00	2560	2645	2550	3325	1795	2560	2611.95	6.91	0	594399	2683	2621	2588	2526	2493	2605	2510	1030	765	500	1940	5	1	205848151	5414	15.84	2.53	12	0.72	166.00	1039.00	3085	20230802	-14.75	1460	20230103	80.14	3085	-14.75	20230802	1460	80.14	20230103	3085	-14.75	20230802	1460	80.14	20230103	4.18	N	011930	500	1030 억		14223353	N	N	6522	N	00	N
72	20230821	100251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2615	55	2	2.15	2493928740	958600	26.65	2560	2625	2550	3325	1795	2560	2601.88	6.91	0	323441	2683	2621	2588	2526	2493	2605	2510	1030	765	500	1940	5	1	205848151	5383	15.75	2.52	12	0.47	166.00	1039.00	3085	20230802	-15.24	1460	20230103	79.11	3085	-15.24	20230802	1460	79.11	20230103	3085	-15.24	20230802	1460	79.11	20230103	4.18	N	011930	500	1030 억		14223353	N	N	6522	N	00	N
73	20230821	090254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2595	35	2	1.37	445331075	173393	4.82	2560	2595	2550	3325	1795	2560	2568.61	6.91	0	11073	2683	2621	2588	2526	2493	2605	2510	1030	765	500	1940	5	1	205848151	5342	15.63	2.50	12	0.08	166.00	1039.00	3085	20230802	-15.88	1460	20230103	77.74	3085	-15.88	20230802	1460	77.74	20230103	3085	-15.88	20230802	1460	77.74	20230103	4.18	N	011930	500	1030 억		14223353	N	N	6522	N	00	N
74	20230818	160251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2560	-95	5	-3.58	9148388970	3522995	60.21	2605	2650	2555	3450	1860	2655	2596.83	7.09	0	-373014	2815	2735	2635	2555	2455	2775	2595	1030	795	500	2010	5	1	205848151	5270	15.42	2.46	12	1.71	166.00	1039.00	3085	20230802	-17.02	1460	20230103	75.34	3085	-17.02	20230802	1460	75.34	20230103	3085	-17.02	20230802	1460	75.34	20230103	4.31	N	011930	500	1030 억		14590604	N	N	6522	N	00	N
75	20230818	150250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2565	-90	5	-3.39	8452496530	3251463	55.57	2605	2650	2555	3450	1860	2655	2599.58	7.09	0	-354155	2815	2735	2635	2555	2455	2775	2595	1030	795	500	2010	5	1	205848151	5280	15.45	2.47	12	1.58	166.00	1039.00	3085	20230802	-16.86	1460	20230103	75.68	3085	-16.86	20230802	1460	75.68	20230103	3085	-16.86	20230802	1460	75.68	20230103	4.31	N	011930	500	1030 억		14590604	N	N	396	N	00	N
76	20230818	140250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2580	-75	5	-2.82	7220792300	2771644	47.37	2605	2650	2560	3450	1860	2655	2605.22	7.09	0	-230939	2815	2735	2635	2555	2455	2775	2595	1030	795	500	2010	5	1	205848151	5311	15.54	2.48	12	1.35	166.00	1039.00	3085	20230802	-16.37	1460	20230103	76.71	3085	-16.37	20230802	1460	76.71	20230103	3085	-16.37	20230802	1460	76.71	20230103	4.31	N	011930	500	1030 억		14590604	N	N	396	N	00	N
77	20230818	130248	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2610	-45	5	-1.69	5491944585	2102230	35.93	2605	2650	2580	3450	1860	2655	2612.41	7.09	0	92205	2815	2735	2635	2555	2455	2775	2595	1030	795	500	2010	5	1	205848151	5373	15.72	2.51	12	1.02	166.00	1039.00	3085	20230802	-15.40	1460	20230103	78.77	3085	-15.40	20230802	1460	78.77	20230103	3085	-15.40	20230802	1460	78.77	20230103	4.31	N	011930	500	1030 억		14590604	N	N	396	N	00	N
78	20230818	120257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2620	-35	5	-1.32	4572080775	1748936	29.89	2605	2650	2580	3450	1860	2655	2614.18	7.09	0	242781	2815	2735	2635	2555	2455	2775	2595	1030	795	500	2010	5	1	205848151	5393	15.78	2.52	12	0.85	166.00	1039.00	3085	20230802	-15.07	1460	20230103	79.45	3085	-15.07	20230802	1460	79.45	20230103	3085	-15.07	20230802	1460	79.45	20230103	4.31	N	011930	500	1030 억		14590604	N	N	396	N	00	N
79	20230818	110249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2625	-30	5	-1.13	3704779095	1419858	24.27	2605	2645	2580	3450	1860	2655	2609.22	7.09	0	175268	2815	2735	2635	2555	2455	2775	2595	1030	795	500	2010	5	1	205848151	5404	15.81	2.53	12	0.69	166.00	1039.00	3085	20230802	-14.91	1460	20230103	79.79	3085	-14.91	20230802	1460	79.79	20230103	3085	-14.91	20230802	1460	79.79	20230103	4.31	N	011930	500	1030 억		14590604	N	N	396	N	00	N
80	20230818	100250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2610	-45	5	-1.69	2662028690	1022592	17.48	2605	2645	2580	3450	1860	2655	2603.16	7.09	0	83753	2815	2735	2635	2555	2455	2775	2595	1030	795	500	2010	5	1	205848151	5373	15.72	2.51	12	0.50	166.00	1039.00	3085	20230802	-15.40	1460	20230103	78.77	3085	-15.40	20230802	1460	78.77	20230103	3085	-15.40	20230802	1460	78.77	20230103	4.31	N	011930	500	1030 억		14590604	N	N	396	N	00	N
81	20230818	090251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2630	-25	5	-0.94	425044195	162736	2.78	2605	2645	2600	3450	1860	2655	2611.54	7.09	0	58534	2815	2735	2635	2555	2455	2775	2595	1030	795	500	2010	5	1	205848151	5414	15.84	2.53	12	0.08	166.00	1039.00	3085	20230802	-14.75	1460	20230103	80.14	3085	-14.75	20230802	1460	80.14	20230103	3085	-14.75	20230802	1460	80.14	20230103	4.31	N	011930	500	1030 억		14590604	N	N	396	N	00	N
82	20230817	160251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2655	45	2	1.72	15155948365	5781260	129.75	2620	2715	2535	3390	1830	2610	2621.43	7.19	0	-203342	2730	2670	2620	2560	2510	2645	2535	1030	780	500	1980	5	1	205848151	5465	15.99	2.56	12	2.81	166.00	1039.00	3085	20230802	-13.94	1460	20230103	81.85	3085	-13.94	20230802	1460	81.85	20230103	3085	-13.94	20230802	1460	81.85	20230103	4.38	N	011930	500	1030 억		14790301	N	N	396	N	00	N
83	20230817	150253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2650	40	2	1.53	14041760350	5361205	120.32	2620	2715	2535	3390	1830	2610	2619.17	7.19	0	-401010	2730	2670	2620	2560	2510	2645	2535	1030	780	500	1980	5	1	205848151	5455	15.96	2.55	12	2.60	166.00	1039.00	3085	20230802	-14.10	1460	20230103	81.51	3085	-14.10	20230802	1460	81.51	20230103	3085	-14.10	20230802	1460	81.51	20230103	4.38	N	011930	500	1030 억		14790301	N	N	1310	N	00	N
84	20230817	140250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2665	55	2	2.11	12946873575	4948922	111.07	2620	2715	2535	3390	1830	2610	2616.12	7.19	0	-634491	2730	2670	2620	2560	2510	2645	2535	1030	780	500	1980	5	1	205848151	5486	16.05	2.56	12	2.40	166.00	1039.00	3085	20230802	-13.61	1460	20230103	82.53	3085	-13.61	20230802	1460	82.53	20230103	3085	-13.61	20230802	1460	82.53	20230103	4.38	N	011930	500	1030 억		14790301	N	N	1310	N	00	N
85	20230817	130248	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2635	25	2	0.96	11354403900	4348335	97.59	2620	2715	2535	3390	1830	2610	2611.21	7.19	0	-887575	2730	2670	2620	2560	2510	2645	2535	1030	780	500	1980	5	1	205848151	5424	15.87	2.54	12	2.11	166.00	1039.00	3085	20230802	-14.59	1460	20230103	80.48	3085	-14.59	20230802	1460	80.48	20230103	3085	-14.59	20230802	1460	80.48	20230103	4.38	N	011930	500	1030 억		14790301	N	N	1310	N	00	N
86	20230817	120250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2585	-25	5	-0.96	10329092535	3955665	88.78	2620	2715	2535	3390	1830	2610	2611.22	7.19	0	-995454	2730	2670	2620	2560	2510	2645	2535	1030	780	500	1980	5	1	205848151	5321	15.57	2.49	12	1.92	166.00	1039.00	3085	20230802	-16.21	1460	20230103	77.05	3085	-16.21	20230802	1460	77.05	20230103	3085	-16.21	20230802	1460	77.05	20230103	4.38	N	011930	500	1030 억		14790301	N	N	1310	N	00	N
87	20230817	110251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2565	-45	5	-1.72	9873839710	3779001	84.81	2620	2715	2535	3390	1830	2610	2612.83	7.19	0	-1010225	2730	2670	2620	2560	2510	2645	2535	1030	780	500	1980	5	1	205848151	5280	15.45	2.47	12	1.84	166.00	1039.00	3085	20230802	-16.86	1460	20230103	75.68	3085	-16.86	20230802	1460	75.68	20230103	3085	-16.86	20230802	1460	75.68	20230103	4.38	N	011930	500	1030 억		14790301	N	N	1310	N	00	N
88	20230817	100249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2550	-60	5	-2.30	8611759860	3286652	73.76	2620	2715	2535	3390	1830	2610	2620.27	7.19	0	-897242	2730	2670	2620	2560	2510	2645	2535	1030	780	500	1980	5	1	205848151	5249	15.36	2.45	12	1.60	166.00	1039.00	3085	20230802	-17.34	1460	20230103	74.66	3085	-17.34	20230802	1460	74.66	20230103	3085	-17.34	20230802	1460	74.66	20230103	4.38	N	011930	500	1030 억		14790301	N	N	1310	N	00	N
89	20230817	090249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2625	15	2	0.57	713109895	271407	6.09	2620	2650	2620	3390	1830	2610	2628.48	7.19	0	-21979	2730	2670	2620	2560	2510	2645	2535	1030	780	500	1980	5	1	205848151	5404	15.81	2.53	12	0.13	166.00	1039.00	3085	20230802	-14.91	1460	20230103	79.79	3085	-14.91	20230802	1460	79.79	20230103	3085	-14.91	20230802	1460	79.79	20230103	4.38	N	011930	500	1030 억		14790301	N	N	1310	N	00	N
90	20230816	160250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2610	-100	5	-3.69	11398737820	4351673	53.35	2680	2680	2570	3520	1900	2710	2619.39	7.18	0	3293	2870	2790	2725	2645	2580	2757	2612	1030	810	500	2050	5	1	205848151	5373	15.72	2.51	12	2.11	166.00	1039.00	3085	20230802	-15.40	1460	20230103	78.77	3085	-15.40	20230802	1460	78.77	20230103	3085	-15.40	20230802	1460	78.77	20230103	4.15	N	011930	500	1030 억		14781338	N	N	1310	N	00	N
91	20230816	150250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2625	-85	5	-3.14	10534405735	4020619	49.29	2680	2680	2570	3520	1900	2710	2620.07	7.18	0	-36632	2870	2790	2725	2645	2580	2757	2612	1030	810	500	2050	5	1	205848151	5404	15.81	2.53	12	1.95	166.00	1039.00	3085	20230802	-14.91	1460	20230103	79.79	3085	-14.91	20230802	1460	79.79	20230103	3085	-14.91	20230802	1460	79.79	20230103	4.15	N	011930	500	1030 억		14781338	N	N	2665	N	00	N
92	20230816	140249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2625	-85	5	-3.14	9543168180	3643783	44.67	2680	2680	2570	3520	1900	2710	2619.00	7.18	0	-72834	2870	2790	2725	2645	2580	2757	2612	1030	810	500	2050	5	1	205848151	5404	15.81	2.53	12	1.77	166.00	1039.00	3085	20230802	-14.91	1460	20230103	79.79	3085	-14.91	20230802	1460	79.79	20230103	3085	-14.91	20230802	1460	79.79	20230103	4.15	N	011930	500	1030 억		14781338	N	N	2665	N	00	N
93	20230816	130251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2625	-85	5	-3.14	8655667425	3306437	40.53	2680	2680	2570	3520	1900	2710	2617.79	7.18	0	-93019	2870	2790	2725	2645	2580	2757	2612	1030	810	500	2050	5	1	205848151	5404	15.81	2.53	12	1.61	166.00	1039.00	3085	20230802	-14.91	1460	20230103	79.79	3085	-14.91	20230802	1460	79.79	20230103	3085	-14.91	20230802	1460	79.79	20230103	4.15	N	011930	500	1030 억		14781338	N	N	2665	N	00	N
94	20230816	120252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2615	-95	5	-3.51	8160086765	3117661	38.22	2680	2680	2570	3520	1900	2710	2617.34	7.18	0	-84586	2870	2790	2725	2645	2580	2757	2612	1030	810	500	2050	5	1	205848151	5383	15.75	2.52	12	1.51	166.00	1039.00	3085	20230802	-15.24	1460	20230103	79.11	3085	-15.24	20230802	1460	79.11	20230103	3085	-15.24	20230802	1460	79.11	20230103	4.15	N	011930	500	1030 억		14781338	N	N	2665	N	00	N
95	20230816	110251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2640	-70	5	-2.58	6974206290	2666513	32.69	2680	2680	2570	3520	1900	2710	2615.44	7.18	0	-54412	2870	2790	2725	2645	2580	2757	2612	1030	810	500	2050	5	1	205848151	5434	15.90	2.54	12	1.30	166.00	1039.00	3085	20230802	-14.42	1460	20230103	80.82	3085	-14.42	20230802	1460	80.82	20230103	3085	-14.42	20230802	1460	80.82	20230103	4.15	N	011930	500	1030 억		14781338	N	N	2665	N	00	N
96	20230816	100246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2600	-110	5	-4.06	5688919195	2175515	26.67	2680	2680	2570	3520	1900	2710	2614.93	7.18	0	-192494	2870	2790	2725	2645	2580	2757	2612	1030	810	500	2050	5	1	205848151	5352	15.66	2.50	12	1.06	166.00	1039.00	3085	20230802	-15.72	1460	20230103	78.08	3085	-15.72	20230802	1460	78.08	20230103	3085	-15.72	20230802	1460	78.08	20230103	4.15	N	011930	500	1030 억		14781338	N	N	2665	N	00	N
97	20230816	090247	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2665	-45	5	-1.66	573537770	215209	2.64	2680	2680	2645	3520	1900	2710	2664.80	7.18	0	7718	2870	2790	2725	2645	2580	2757	2612	1030	810	500	2050	5	1	205848151	5486	16.05	2.56	12	0.10	166.00	1039.00	3085	20230802	-13.61	1460	20230103	82.53	3085	-13.61	20230802	1460	82.53	20230103	3085	-13.61	20230802	1460	82.53	20230103	4.15	N	011930	500	1030 억		14781338	N	N	2665	N	00	N
98	20230814	160247	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2710	-10	5	-0.37	21793256385	8005892	78.20	2780	2805	2660	3535	1905	2720	2722.16	7.38	0	-459736	2880	2800	2665	2585	2450	2840	2625	1030	815	500	2060	5	1	205848151	5578	16.33	2.61	12	3.89	166.00	1039.00	3085	20230802	-12.16	1460	20230103	85.62	3085	-12.16	20230802	1460	85.62	20230103	3085	-12.16	20230802	1460	85.62	20230103	4.13	N	011930	500	1030 억		15195204	N	N	2665	N	00	N
99	20230814	150247	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2720	0	3	0.00	20804821515	7641587	74.64	2780	2805	2660	3535	1905	2720	2722.58	7.38	0	-538169	2880	2800	2665	2585	2450	2840	2625	1030	815	500	2060	5	1	205848151	5599	16.39	2.62	12	3.71	166.00	1039.00	3085	20230802	-11.83	1460	20230103	86.30	3085	-11.83	20230802	1460	86.30	20230103	3085	-11.83	20230802	1460	86.30	20230103	4.13	N	011930	500	1030 억		15195204	N	N	1780	N	00	N
100	20230814	140248	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2705	-15	5	-0.55	19173839625	7042454	68.79	2780	2805	2660	3535	1905	2720	2722.61	7.38	0	-691220	2880	2800	2665	2585	2450	2840	2625	1030	815	500	2060	5	1	205848151	5568	16.30	2.60	12	3.42	166.00	1039.00	3085	20230802	-12.32	1460	20230103	85.27	3085	-12.32	20230802	1460	85.27	20230103	3085	-12.32	20230802	1460	85.27	20230103	4.13	N	011930	500	1030 억		15195204	N	N	1780	N	00	N
101	20230814	130246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2715	-5	5	-0.18	17429534870	6401700	62.53	2780	2805	2660	3535	1905	2720	2722.64	7.38	0	-711862	2880	2800	2665	2585	2450	2840	2625	1030	815	500	2060	5	1	205848151	5589	16.36	2.61	12	3.11	166.00	1039.00	3085	20230802	-11.99	1460	20230103	85.96	3085	-11.99	20230802	1460	85.96	20230103	3085	-11.99	20230802	1460	85.96	20230103	4.13	N	011930	500	1030 억		15195204	N	N	1780	N	00	N
102	20230814	120246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2680	-40	5	-1.47	16481882365	6050788	59.10	2780	2805	2660	3535	1905	2720	2723.93	7.38	0	-778372	2880	2800	2665	2585	2450	2840	2625	1030	815	500	2060	5	1	205848151	5517	16.14	2.58	12	2.94	166.00	1039.00	3085	20230802	-13.13	1460	20230103	83.56	3085	-13.13	20230802	1460	83.56	20230103	3085	-13.13	20230802	1460	83.56	20230103	4.13	N	011930	500	1030 억		15195204	N	N	1780	N	00	N
103	20230814	110246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2685	-35	5	-1.29	15485145015	5678064	55.46	2780	2805	2660	3535	1905	2720	2727.19	7.38	0	-815393	2880	2800	2665	2585	2450	2840	2625	1030	815	500	2060	5	1	205848151	5527	16.17	2.58	12	2.76	166.00	1039.00	3085	20230802	-12.97	1460	20230103	83.90	3085	-12.97	20230802	1460	83.90	20230103	3085	-12.97	20230802	1460	83.90	20230103	4.13	N	011930	500	1030 억		15195204	N	N	1780	N	00	N
104	20230814	100245	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2665	-55	5	-2.02	14031462665	5136766	50.17	2780	2805	2660	3535	1905	2720	2731.59	7.38	0	-836444	2880	2800	2665	2585	2450	2840	2625	1030	815	500	2060	5	1	205848151	5486	16.05	2.56	12	2.50	166.00	1039.00	3085	20230802	-13.61	1460	20230103	82.53	3085	-13.61	20230802	1460	82.53	20230103	3085	-13.61	20230802	1460	82.53	20230103	4.13	N	011930	500	1030 억		15195204	N	N	1780	N	00	N
105	20230814	090247	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2765	45	2	1.65	3975334680	1432498	13.99	2780	2805	2745	3535	1905	2720	2775.28	7.38	0	-588802	2880	2800	2665	2585	2450	2840	2625	1030	815	500	2060	5	1	205848151	5692	16.66	2.66	12	0.70	166.00	1039.00	3085	20230802	-10.37	1460	20230103	89.38	3085	-10.37	20230802	1460	89.38	20230103	3085	-10.37	20230802	1460	89.38	20230103	4.13	N	011930	500	1030 억		15195204	N	N	1780	N	00	N
106	20230811	160245	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2720	200	2	7.94	24694080670	9242358	171.59	2545	2745	2530	3275	1765	2520	2671.78	6.75	0	1321574	2720	2620	2570	2470	2420	2595	2445	1030	755	500	1910	5	1	205848151	5599	16.39	2.62	12	4.49	166.00	1039.00	3085	20230802	-11.83	1460	20230103	86.30	3085	-11.83	20230802	1460	86.30	20230103	3085	-11.83	20230802	1460	86.30	20230103	4.26	N	011930	500	1030 억		13894361	N	N	1780	N	00	N
107	20230811	150244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2710	190	2	7.54	22926004915	8590823	159.50	2545	2745	2530	3275	1765	2520	2668.66	6.75	0	1377019	2720	2620	2570	2470	2420	2595	2445	1030	755	500	1910	5	1	205848151	5578	16.33	2.61	12	4.17	166.00	1039.00	3085	20230802	-12.16	1460	20230103	85.62	3085	-12.16	20230802	1460	85.62	20230103	3085	-12.16	20230802	1460	85.62	20230103	4.26	N	011930	500	1030 억		13894361	N	N	0	N	00	N
108	20230811	140245	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2705	185	2	7.34	20741815190	7784313	144.52	2545	2745	2530	3275	1765	2520	2664.57	6.75	0	1272058	2720	2620	2570	2470	2420	2595	2445	1030	755	500	1910	5	1	205848151	5568	16.30	2.60	12	3.78	166.00	1039.00	3085	20230802	-12.32	1460	20230103	85.27	3085	-12.32	20230802	1460	85.27	20230103	3085	-12.32	20230802	1460	85.27	20230103	4.26	N	011930	500	1030 억		13894361	N	N	0	N	00	N
109	20230811	130244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2735	215	2	8.53	16367801145	6173971	114.63	2545	2735	2530	3275	1765	2520	2651.10	6.75	0	1074395	2720	2620	2570	2470	2420	2595	2445	1030	755	500	1910	5	1	205848151	5630	16.48	2.63	12	3.00	166.00	1039.00	3085	20230802	-11.35	1460	20230103	87.33	3085	-11.35	20230802	1460	87.33	20230103	3085	-11.35	20230802	1460	87.33	20230103	4.26	N	011930	500	1030 억		13894361	N	N	0	N	00	N
110	20230811	120244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2645	125	2	4.96	8917313455	3414424	63.39	2545	2670	2530	3275	1765	2520	2611.66	6.75	0	910951	2720	2620	2570	2470	2420	2595	2445	1030	755	500	1910	5	1	205848151	5445	15.93	2.55	12	1.66	166.00	1039.00	3085	20230802	-14.26	1460	20230103	81.16	3085	-14.26	20230802	1460	81.16	20230103	3085	-14.26	20230802	1460	81.16	20230103	4.26	N	011930	500	1030 억		13894361	N	N	0	N	00	N
111	20230811	110242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2640	120	2	4.76	6325051180	2434894	45.21	2545	2645	2530	3275	1765	2520	2597.67	6.75	0	790684	2720	2620	2570	2470	2420	2595	2445	1030	755	500	1910	5	1	205848151	5434	15.90	2.54	12	1.18	166.00	1039.00	3085	20230802	-14.42	1460	20230103	80.82	3085	-14.42	20230802	1460	80.82	20230103	3085	-14.42	20230802	1460	80.82	20230103	4.26	N	011930	500	1030 억		13894361	N	N	0	N	00	N
112	20230811	100240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2605	85	2	3.37	3369909195	1309420	24.31	2545	2605	2530	3275	1765	2520	2573.59	6.75	0	454284	2720	2620	2570	2470	2420	2595	2445	1030	755	500	1910	5	1	205848151	5362	15.69	2.51	12	0.64	166.00	1039.00	3085	20230802	-15.56	1460	20230103	78.42	3085	-15.56	20230802	1460	78.42	20230103	3085	-15.56	20230802	1460	78.42	20230103	4.26	N	011930	500	1030 억		13894361	N	N	0	N	00	N
113	20230811	090244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2565	45	2	1.79	356888330	140202	2.60	2545	2565	2530	3275	1765	2520	2545.53	6.75	0	39606	2720	2620	2570	2470	2420	2595	2445	1030	755	500	1910	5	1	205848151	5280	15.45	2.47	12	0.07	166.00	1039.00	3085	20230802	-16.86	1460	20230103	75.68	3085	-16.86	20230802	1460	75.68	20230103	3085	-16.86	20230802	1460	75.68	20230103	4.26	N	011930	500	1030 억		13894361	N	N	0	N	00	N
114	20230810	160243	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2520	-70	5	-2.70	13799187740	5323707	89.97	2590	2670	2520	3365	1815	2590	2592.21	6.91	0	-420528	2700	2645	2575	2520	2450	2672	2547	1030	775	500	1960	5	1	205848151	5187	15.18	2.43	12	2.59	166.00	1039.00	3085	20230802	-18.31	1460	20230103	72.60	3085	-18.31	20230802	1460	72.60	20230103	3085	-18.31	20230802	1460	72.60	20230103	4.45	N	011930	500	1030 억		14231833	N	N	796	N	00	N
115	20230810	150241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2535	-55	5	-2.12	12729972320	4900232	82.81	2590	2670	2525	3365	1815	2590	2597.84	6.91	0	-411293	2700	2645	2575	2520	2450	2672	2547	1030	775	500	1960	5	1	205848151	5218	15.27	2.44	12	2.38	166.00	1039.00	3085	20230802	-17.83	1460	20230103	73.63	3085	-17.83	20230802	1460	73.63	20230103	3085	-17.83	20230802	1460	73.63	20230103	4.45	N	011930	500	1030 억		14231833	N	N	796	N	00	N
116	20230810	140241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2535	-55	5	-2.12	11709225480	4497684	76.01	2590	2670	2525	3365	1815	2590	2603.41	6.91	0	-321307	2700	2645	2575	2520	2450	2672	2547	1030	775	500	1960	5	1	205848151	5218	15.27	2.44	12	2.18	166.00	1039.00	3085	20230802	-17.83	1460	20230103	73.63	3085	-17.83	20230802	1460	73.63	20230103	3085	-17.83	20230802	1460	73.63	20230103	4.45	N	011930	500	1030 억		14231833	N	N	796	N	00	N
117	20230810	130239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2535	-55	5	-2.12	11216227525	4303288	72.72	2590	2670	2525	3365	1815	2590	2606.46	6.91	0	-290562	2700	2645	2575	2520	2450	2672	2547	1030	775	500	1960	5	1	205848151	5218	15.27	2.44	12	2.09	166.00	1039.00	3085	20230802	-17.83	1460	20230103	73.63	3085	-17.83	20230802	1460	73.63	20230103	3085	-17.83	20230802	1460	73.63	20230103	4.45	N	011930	500	1030 억		14231833	N	N	796	N	00	N
118	20230810	120242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2555	-35	5	-1.35	10082707735	3857248	65.18	2590	2670	2545	3365	1815	2590	2614.02	6.91	0	-248881	2700	2645	2575	2520	2450	2672	2547	1030	775	500	1960	5	1	205848151	5259	15.39	2.46	12	1.87	166.00	1039.00	3085	20230802	-17.18	1460	20230103	75.00	3085	-17.18	20230802	1460	75.00	20230103	3085	-17.18	20230802	1460	75.00	20230103	4.45	N	011930	500	1030 억		14231833	N	N	796	N	00	N
119	20230810	110243	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2575	-15	5	-0.58	8736790485	3331188	56.29	2590	2670	2560	3365	1815	2590	2622.81	6.91	0	-93608	2700	2645	2575	2520	2450	2672	2547	1030	775	500	1960	5	1	205848151	5301	15.51	2.48	12	1.62	166.00	1039.00	3085	20230802	-16.53	1460	20230103	76.37	3085	-16.53	20230802	1460	76.37	20230103	3085	-16.53	20230802	1460	76.37	20230103	4.45	N	011930	500	1030 억		14231833	N	N	796	N	00	N
120	20230810	100243	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2610	20	2	0.77	6198212365	2349589	39.71	2590	2670	2570	3365	1815	2590	2638.17	6.91	0	134658	2700	2645	2575	2520	2450	2672	2547	1030	775	500	1960	5	1	205848151	5373	15.72	2.51	12	1.14	166.00	1039.00	3085	20230802	-15.40	1460	20230103	78.77	3085	-15.40	20230802	1460	78.77	20230103	3085	-15.40	20230802	1460	78.77	20230103	4.45	N	011930	500	1030 억		14231833	N	N	796	N	00	N
121	20230810	090242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2595	5	2	0.19	415489555	160940	2.72	2590	2595	2570	3365	1815	2590	2581.19	6.91	0	27019	2700	2645	2575	2520	2450	2672	2547	1030	775	500	1960	5	1	205848151	5342	15.63	2.50	12	0.08	166.00	1039.00	3085	20230802	-15.88	1460	20230103	77.74	3085	-15.88	20230802	1460	77.74	20230103	3085	-15.88	20230802	1460	77.74	20230103	4.45	N	011930	500	1030 억		14231833	N	N	796	N	00	N
122	20230809	160242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2590	115	2	4.65	14918994535	5842199	42.45	2510	2630	2505	3215	1735	2475	2553.48	6.71	0	423175	2865	2670	2555	2360	2245	2612	2302	1030	740	500	1880	5	1	205848151	5331	15.60	2.49	12	2.84	166.00	1039.00	3085	20230802	-16.05	1460	20230103	77.40	3085	-16.05	20230802	1460	77.40	20230103	3085	-16.05	20230802	1460	77.40	20230103	4.44	N	011930	500	1030 억		13822568	N	N	9	N	00	N
123	20230809	150240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2600	125	2	5.05	13960923310	5472898	39.77	2510	2630	2505	3215	1735	2475	2550.97	6.71	0	408374	2865	2670	2555	2360	2245	2612	2302	1030	740	500	1880	5	1	205848151	5352	15.66	2.50	12	2.66	166.00	1039.00	3085	20230802	-15.72	1460	20230103	78.08	3085	-15.72	20230802	1460	78.08	20230103	3085	-15.72	20230802	1460	78.08	20230103	4.44	N	011930	500	1030 억		13822568	N	N	9	N	00	N
124	20230809	140239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2555	80	2	3.23	10814640810	4261265	30.97	2510	2575	2505	3215	1735	2475	2537.95	6.71	0	247451	2865	2670	2555	2360	2245	2612	2302	1030	740	500	1880	5	1	205848151	5259	15.39	2.46	12	2.07	166.00	1039.00	3085	20230802	-17.18	1460	20230103	75.00	3085	-17.18	20230802	1460	75.00	20230103	3085	-17.18	20230802	1460	75.00	20230103	4.44	N	011930	500	1030 억		13822568	N	N	9	N	00	N
125	20230809	130243	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2555	80	2	3.23	9860783710	3888655	28.26	2510	2575	2505	3215	1735	2475	2535.84	6.71	0	187972	2865	2670	2555	2360	2245	2612	2302	1030	740	500	1880	5	1	205848151	5259	15.39	2.46	12	1.89	166.00	1039.00	3085	20230802	-17.18	1460	20230103	75.00	3085	-17.18	20230802	1460	75.00	20230103	3085	-17.18	20230802	1460	75.00	20230103	4.44	N	011930	500	1030 억		13822568	N	N	9	N	00	N
126	20230809	120243	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2545	70	2	2.83	8618709650	3402632	24.73	2510	2560	2505	3215	1735	2475	2533.02	6.71	0	93354	2865	2670	2555	2360	2245	2612	2302	1030	740	500	1880	5	1	205848151	5239	15.33	2.45	12	1.65	166.00	1039.00	3085	20230802	-17.50	1460	20230103	74.32	3085	-17.50	20230802	1460	74.32	20230103	3085	-17.50	20230802	1460	74.32	20230103	4.44	N	011930	500	1030 억		13822568	N	N	9	N	00	N
127	20230809	110241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2520	45	2	1.82	7465390655	2949117	21.43	2510	2560	2505	3215	1735	2475	2531.47	6.71	0	-135334	2865	2670	2555	2360	2245	2612	2302	1030	740	500	1880	5	1	205848151	5187	15.18	2.43	12	1.43	166.00	1039.00	3085	20230802	-18.31	1460	20230103	72.60	3085	-18.31	20230802	1460	72.60	20230103	3085	-18.31	20230802	1460	72.60	20230103	4.44	N	011930	500	1030 억		13822568	N	N	9	N	00	N
128	20230809	100239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2520	45	2	1.82	6441779345	2542986	18.48	2510	2560	2505	3215	1735	2475	2533.24	6.71	0	-170246	2865	2670	2555	2360	2245	2612	2302	1030	740	500	1880	5	1	205848151	5187	15.18	2.43	12	1.24	166.00	1039.00	3085	20230802	-18.31	1460	20230103	72.60	3085	-18.31	20230802	1460	72.60	20230103	3085	-18.31	20230802	1460	72.60	20230103	4.44	N	011930	500	1030 억		13822568	N	N	9	N	00	N
129	20230809	090239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2520	45	2	1.82	929112370	368469	2.68	2510	2545	2510	3215	1735	2475	2522.02	6.71	0	-35362	2865	2670	2555	2360	2245	2612	2302	1030	740	500	1880	5	1	205848151	5187	15.18	2.43	12	0.18	166.00	1039.00	3085	20230802	-18.31	1460	20230103	72.60	3085	-18.31	20230802	1460	72.60	20230103	3085	-18.31	20230802	1460	72.60	20230103	4.44	N	011930	500	1030 억		13822568	N	N	9	N	00	N
130	20230808	160244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2475	-170	5	-6.43	35109691535	13632775	288.77	2655	2750	2440	3435	1855	2645	2575.50	6.49	0	458614	2748	2696	2638	2586	2528	2722	2612	1030	790	500	2010	5	1	205848151	5095	14.91	2.38	12	6.62	166.00	1039.00	3085	20230802	-19.77	1460	20230103	69.52	3085	-19.77	20230802	1460	69.52	20230103	3085	-19.77	20230802	1460	69.52	20230103	4.35	N	011930	500	1030 억		13357360	N	N	9	N	00	N
131	20230808	150241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2465	-180	5	-6.81	33564514250	13004462	275.46	2655	2750	2440	3435	1855	2645	2581.00	6.49	0	342911	2748	2696	2638	2586	2528	2722	2612	1030	790	500	2010	5	1	205848151	5074	14.85	2.37	12	6.32	166.00	1039.00	3085	20230802	-20.10	1460	20230103	68.84	3085	-20.10	20230802	1460	68.84	20230103	3085	-20.10	20230802	1460	68.84	20230103	4.35	N	011930	500	1030 억		13357360	N	N	1231	N	00	N
132	20230808	140239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2465	-180	5	-6.81	30088835465	11587596	245.45	2655	2750	2455	3435	1855	2645	2596.64	6.49	0	151473	2748	2696	2638	2586	2528	2722	2612	1030	790	500	2010	5	1	205848151	5074	14.85	2.37	12	5.63	166.00	1039.00	3085	20230802	-20.10	1460	20230103	68.84	3085	-20.10	20230802	1460	68.84	20230103	3085	-20.10	20230802	1460	68.84	20230103	4.35	N	011930	500	1030 억		13357360	N	N	1231	N	00	N
133	20230808	130237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2480	-165	5	-6.24	27260557490	10443157	221.21	2655	2750	2460	3435	1855	2645	2610.38	6.49	0	1147	2748	2696	2638	2586	2528	2722	2612	1030	790	500	2010	5	1	205848151	5105	14.94	2.39	12	5.07	166.00	1039.00	3085	20230802	-19.61	1460	20230103	69.86	3085	-19.61	20230802	1460	69.86	20230103	3085	-19.61	20230802	1460	69.86	20230103	4.35	N	011930	500	1030 억		13357360	N	N	1231	N	00	N
134	20230808	120239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2540	-105	5	-3.97	22929619170	8706629	184.42	2655	2750	2470	3435	1855	2645	2633.58	6.49	0	196541	2748	2696	2638	2586	2528	2722	2612	1030	790	500	2010	5	1	205848151	5229	15.30	2.44	12	4.23	166.00	1039.00	3085	20230802	-17.67	1460	20230103	73.97	3085	-17.67	20230802	1460	73.97	20230103	3085	-17.67	20230802	1460	73.97	20230103	4.35	N	011930	500	1030 억		13357360	N	N	1231	N	00	N
135	20230808	110239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2655	10	2	0.38	12895593970	4773150	101.11	2655	2750	2640	3435	1855	2645	2701.69	6.49	0	-360425	2748	2696	2638	2586	2528	2722	2612	1030	790	500	2010	5	1	205848151	5465	15.99	2.56	12	2.32	166.00	1039.00	3085	20230802	-13.94	1460	20230103	81.85	3085	-13.94	20230802	1460	81.85	20230103	3085	-13.94	20230802	1460	81.85	20230103	4.35	N	011930	500	1030 억		13357360	N	N	1231	N	00	N
136	20230808	100240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2700	55	2	2.08	8607479405	3180736	67.37	2655	2750	2640	3435	1855	2645	2706.13	6.49	0	-235064	2748	2696	2638	2586	2528	2722	2612	1030	790	500	2010	5	1	205848151	5558	16.27	2.60	12	1.55	166.00	1039.00	3085	20230802	-12.48	1460	20230103	84.93	3085	-12.48	20230802	1460	84.93	20230103	3085	-12.48	20230802	1460	84.93	20230103	4.35	N	011930	500	1030 억		13357360	N	N	1231	N	00	N
137	20230808	090239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2645	0	3	0.00	529055495	199538	4.23	2655	2665	2640	3435	1855	2645	2651.40	6.49	0	-49327	2748	2696	2638	2586	2528	2722	2612	1030	790	500	2010	5	1	205848151	5445	15.93	2.55	12	0.10	166.00	1039.00	3085	20230802	-14.26	1460	20230103	81.16	3085	-14.26	20230802	1460	81.16	20230103	3085	-14.26	20230802	1460	81.16	20230103	4.35	N	011930	500	1030 억		13357360	N	N	1231	N	00	N
138	20230807	160238	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2645	5	2	0.19	12219886695	4628980	94.26	2600	2690	2580	3430	1850	2640	2639.85	6.34	0	307560	2756	2697	2656	2597	2556	2727	2627	1030	790	500	2000	5	1	205848151	5445	15.93	2.55	12	2.25	166.00	1039.00	3085	20230802	-14.26	1460	20230103	81.16	3085	-14.26	20230802	1460	81.16	20230103	3085	-14.26	20230802	1460	81.16	20230103	4.19	N	011930	500	1030 억		13049722	N	N	346	N	00	N
139	20230807	150237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2640	0	3	0.00	11422577545	4326993	88.11	2600	2690	2580	3430	1850	2640	2639.84	6.34	0	238925	2756	2697	2656	2597	2556	2727	2627	1030	790	500	2000	5	1	205848151	5434	15.90	2.54	12	2.10	166.00	1039.00	3085	20230802	-14.42	1460	20230103	80.82	3085	-14.42	20230802	1460	80.82	20230103	3085	-14.42	20230802	1460	80.82	20230103	4.19	N	011930	500	1030 억		13049722	N	N	450	N	00	N
140	20230807	140240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2660	20	2	0.76	10426151295	3950525	80.45	2600	2690	2580	3430	1850	2640	2639.18	6.34	0	177141	2756	2697	2656	2597	2556	2727	2627	1030	790	500	2000	5	1	205848151	5476	16.02	2.56	12	1.92	166.00	1039.00	3085	20230802	-13.78	1460	20230103	82.19	3085	-13.78	20230802	1460	82.19	20230103	3085	-13.78	20230802	1460	82.19	20230103	4.19	N	011930	500	1030 억		13049722	N	N	450	N	00	N
141	20230807	130238	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2675	35	2	1.33	9387638050	3560484	72.50	2600	2690	2580	3430	1850	2640	2636.61	6.34	0	138919	2756	2697	2656	2597	2556	2727	2627	1030	790	500	2000	5	1	205848151	5506	16.11	2.57	12	1.73	166.00	1039.00	3085	20230802	-13.29	1460	20230103	83.22	3085	-13.29	20230802	1460	83.22	20230103	3085	-13.29	20230802	1460	83.22	20230103	4.19	N	011930	500	1030 억		13049722	N	N	450	N	00	N
142	20230807	120237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2660	20	2	0.76	7527725015	2865644	58.35	2600	2680	2580	3430	1850	2640	2626.82	6.34	0	-142650	2756	2697	2656	2597	2556	2727	2627	1030	790	500	2000	5	1	205848151	5476	16.02	2.56	12	1.39	166.00	1039.00	3085	20230802	-13.78	1460	20230103	82.19	3085	-13.78	20230802	1460	82.19	20230103	3085	-13.78	20230802	1460	82.19	20230103	4.19	N	011930	500	1030 억		13049722	N	N	450	N	00	N
143	20230807	110236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2630	-10	5	-0.38	6474524655	2468052	50.26	2600	2680	2580	3430	1850	2640	2623.24	6.34	0	-190196	2756	2697	2656	2597	2556	2727	2627	1030	790	500	2000	5	1	205848151	5414	15.84	2.53	12	1.20	166.00	1039.00	3085	20230802	-14.75	1460	20230103	80.14	3085	-14.75	20230802	1460	80.14	20230103	3085	-14.75	20230802	1460	80.14	20230103	4.19	N	011930	500	1030 억		13049722	N	N	450	N	00	N
144	20230807	100239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2615	-25	5	-0.95	5403282370	2059150	41.93	2600	2680	2580	3430	1850	2640	2623.93	6.34	0	-238603	2756	2697	2656	2597	2556	2727	2627	1030	790	500	2000	5	1	205848151	5383	15.75	2.52	12	1.00	166.00	1039.00	3085	20230802	-15.24	1460	20230103	79.11	3085	-15.24	20230802	1460	79.11	20230103	3085	-15.24	20230802	1460	79.11	20230103	4.19	N	011930	500	1030 억		13049722	N	N	450	N	00	N
145	20230807	090239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2585	-55	5	-2.08	1167415215	449243	9.15	2600	2615	2580	3430	1850	2640	2597.31	6.34	0	-14595	2756	2697	2656	2597	2556	2727	2627	1030	790	500	2000	5	1	205848151	5321	15.57	2.49	12	0.22	166.00	1039.00	3085	20230802	-16.21	1460	20230103	77.05	3085	-16.21	20230802	1460	77.05	20230103	3085	-16.21	20230802	1460	77.05	20230103	4.19	N	011930	500	1030 억		13049722	N	N	450	N	00	N
146	20230804	160236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2640	10	2	0.38	12641725350	4753106	37.66	2630	2715	2615	3415	1845	2630	2659.73	6.18	0	337802	2850	2740	2675	2565	2500	2707	2532	1030	785	500	1990	5	1	205848151	5434	15.90	2.54	12	2.31	166.00	1039.00	3085	20230802	-14.42	1460	20230103	80.82	3085	-14.42	20230802	1460	80.82	20230103	3085	-14.42	20230802	1460	80.82	20230103	4.38	N	011930	500	1030 억		12715965	N	N	158	N	00	N
147	20230804	150237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2665	35	2	1.33	10976474680	4122947	32.67	2630	2715	2615	3415	1845	2630	2662.32	6.18	0	265515	2850	2740	2675	2565	2500	2707	2532	1030	785	500	1990	5	1	205848151	5486	16.05	2.56	12	2.00	166.00	1039.00	3085	20230802	-13.61	1460	20230103	82.53	3085	-13.61	20230802	1460	82.53	20230103	3085	-13.61	20230802	1460	82.53	20230103	4.38	N	011930	500	1030 억		12715965	N	N	158	N	00	N
148	20230804	140239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2650	20	2	0.76	9450289095	3551261	28.14	2630	2715	2615	3415	1845	2630	2661.14	6.18	0	215332	2850	2740	2675	2565	2500	2707	2532	1030	785	500	1990	5	1	205848151	5455	15.96	2.55	12	1.73	166.00	1039.00	3085	20230802	-14.10	1460	20230103	81.51	3085	-14.10	20230802	1460	81.51	20230103	3085	-14.10	20230802	1460	81.51	20230103	4.38	N	011930	500	1030 억		12715965	N	N	158	N	00	N
149	20230804	130236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2640	10	2	0.38	8784706110	3299302	26.14	2630	2715	2615	3415	1845	2630	2662.64	6.18	0	139757	2850	2740	2675	2565	2500	2707	2532	1030	785	500	1990	5	1	205848151	5434	15.90	2.54	12	1.60	166.00	1039.00	3085	20230802	-14.42	1460	20230103	80.82	3085	-14.42	20230802	1460	80.82	20230103	3085	-14.42	20230802	1460	80.82	20230103	4.38	N	011930	500	1030 억		12715965	N	N	158	N	00	N
150	20230804	120236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2655	25	2	0.95	8045961720	3019180	23.92	2630	2715	2615	3415	1845	2630	2665.00	6.18	0	126655	2850	2740	2675	2565	2500	2707	2532	1030	785	500	1990	5	1	205848151	5465	15.99	2.56	12	1.47	166.00	1039.00	3085	20230802	-13.94	1460	20230103	81.85	3085	-13.94	20230802	1460	81.85	20230103	3085	-13.94	20230802	1460	81.85	20230103	4.38	N	011930	500	1030 억		12715965	N	N	158	N	00	N
151	20230804	110237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2645	15	2	0.57	6864089960	2572185	20.38	2630	2715	2615	3415	1845	2630	2668.64	6.18	0	17692	2850	2740	2675	2565	2500	2707	2532	1030	785	500	1990	5	1	205848151	5445	15.93	2.55	12	1.25	166.00	1039.00	3085	20230802	-14.26	1460	20230103	81.16	3085	-14.26	20230802	1460	81.16	20230103	3085	-14.26	20230802	1460	81.16	20230103	4.38	N	011930	500	1030 억		12715965	N	N	158	N	00	N
152	20230804	100235	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2665	35	2	1.33	5652307565	2116987	16.77	2630	2715	2615	3415	1845	2630	2670.05	6.18	0	10556	2850	2740	2675	2565	2500	2707	2532	1030	785	500	1990	5	1	205848151	5486	16.05	2.56	12	1.03	166.00	1039.00	3085	20230802	-13.61	1460	20230103	82.53	3085	-13.61	20230802	1460	82.53	20230103	3085	-13.61	20230802	1460	82.53	20230103	4.38	N	011930	500	1030 억		12715965	N	N	158	N	00	N
153	20230804	090234	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2635	5	2	0.19	716835245	272009	2.16	2630	2660	2615	3415	1845	2630	2635.42	6.18	0	-15888	2850	2740	2675	2565	2500	2707	2532	1030	785	500	1990	5	1	205848151	5424	15.87	2.54	12	0.13	166.00	1039.00	3085	20230802	-14.59	1460	20230103	80.48	3085	-14.59	20230802	1460	80.48	20230103	3085	-14.59	20230802	1460	80.48	20230103	4.38	N	011930	500	1030 억		12715965	N	N	158	N	00	N
154	20230803	160235	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2630	-200	5	-7.07	33134727125	12390878	22.90	2770	2785	2610	3675	1985	2830	2674.10	6.05	3006	-239581	3176	3002	2911	2737	2646	2957	2692	1030	845	500	2150	5	1	205848151	5414	15.84	2.53	12	6.02	166.00	1039.00	3085	20230802	-14.75	1460	20230103	80.14	3085	-14.75	20230802	1460	80.14	20230103	3085	-14.75	20230802	1460	80.14	20230103	4.15	N	011930	500	1030 억		12450081	N	N	158	N	00	N
155	20230803	150237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2645	-185	5	-6.54	30877780050	11534005	21.32	2770	2785	2610	3675	1985	2830	2677.03	6.05	3006	-357871	3176	3002	2911	2737	2646	2957	2692	1030	845	500	2150	5	1	205848151	5445	15.93	2.55	12	5.60	166.00	1039.00	3085	20230802	-14.26	1460	20230103	81.16	3085	-14.26	20230802	1460	81.16	20230103	3085	-14.26	20230802	1460	81.16	20230103	4.15	N	011930	500	1030 억		12450081	N	N	0	N	00	N
156	20230803	140234	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2655	-175	5	-6.18	28977802030	10819499	20.00	2770	2785	2610	3675	1985	2830	2678.21	6.05	3006	-503297	3176	3002	2911	2737	2646	2957	2692	1030	845	500	2150	5	1	205848151	5465	15.99	2.56	12	5.26	166.00	1039.00	3085	20230802	-13.94	1460	20230103	81.85	3085	-13.94	20230802	1460	81.85	20230103	3085	-13.94	20230802	1460	81.85	20230103	4.15	N	011930	500	1030 억		12450081	N	N	0	N	00	N
157	20230803	130236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2660	-170	5	-6.01	27638880565	10315289	19.06	2770	2785	2610	3675	1985	2830	2679.33	6.05	3006	-502292	3176	3002	2911	2737	2646	2957	2692	1030	845	500	2150	5	1	205848151	5476	16.02	2.56	12	5.01	166.00	1039.00	3085	20230802	-13.78	1460	20230103	82.19	3085	-13.78	20230802	1460	82.19	20230103	3085	-13.78	20230802	1460	82.19	20230103	4.15	N	011930	500	1030 억		12450081	N	N	0	N	00	N
158	20230803	120236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2640	-190	5	-6.71	25874880895	9651639	17.84	2770	2785	2610	3675	1985	2830	2680.79	6.05	3006	-504458	3176	3002	2911	2737	2646	2957	2692	1030	845	500	2150	5	1	205848151	5434	15.90	2.54	12	4.69	166.00	1039.00	3085	20230802	-14.42	1460	20230103	80.82	3085	-14.42	20230802	1460	80.82	20230103	3085	-14.42	20230802	1460	80.82	20230103	4.15	N	011930	500	1030 억		12450081	N	N	0	N	00	N
159	20230803	110233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2630	-200	5	-7.07	23853845975	8885052	16.42	2770	2785	2610	3675	1985	2830	2684.62	6.05	3006	-428954	3176	3002	2911	2737	2646	2957	2692	1030	845	500	2150	5	1	205848151	5414	15.84	2.53	12	4.32	166.00	1039.00	3085	20230802	-14.75	1460	20230103	80.14	3085	-14.75	20230802	1460	80.14	20230103	3085	-14.75	20230802	1460	80.14	20230103	4.15	N	011930	500	1030 억		12450081	N	N	0	N	00	N
160	20230803	100233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2685	-145	5	-5.12	17522029410	6491643	12.00	2770	2785	2650	3675	1985	2830	2699.05	6.05	3006	-371068	3176	3002	2911	2737	2646	2957	2692	1030	845	500	2150	5	1	205848151	5527	16.17	2.58	12	3.15	166.00	1039.00	3085	20230802	-12.97	1460	20230103	83.90	3085	-12.97	20230802	1460	83.90	20230103	3085	-12.97	20230802	1460	83.90	20230103	4.15	N	011930	500	1030 억		12450081	N	N	0	N	00	N
161	20230803	090234	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2710	-120	5	-4.24	3419692220	1244832	2.30	2770	2785	2710	3675	1985	2830	2746.73	6.05	3006	41626	3176	3002	2911	2737	2646	2957	2692	1030	845	500	2150	5	1	205848151	5578	16.33	2.61	12	0.60	166.00	1039.00	3085	20230802	-12.16	1460	20230103	85.62	3085	-12.16	20230802	1460	85.62	20230103	3085	-12.16	20230802	1460	85.62	20230103	4.15	N	011930	500	1030 억		12450081	N	N	0	N	00	N
162	20230802	160235	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2830	15	2	0.53	158191609420	53755994	387.51	2835	3085	2820	3655	1975	2815	2942.96	6.87	-5456	-1827661	2965	2890	2825	2750	2685	2857	2717	1030	840	500	2130	5	1	205848151	5826	17.05	2.72	12	26.11	166.00	1039.00	3085	20230802	-8.27	1460	20230103	93.84	3085	-8.27	20230802	1460	93.84	20230103	3085	-8.27	20230802	1460	93.84	20230103	4.24	N	011930	500	1030 억		14141921	N	N	751	N	00	N
163	20230802	150236	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2865	50	2	1.78	154226978685	52362919	377.47	2835	3085	2820	3655	1975	2815	2945.43	6.87	-5456	-2323320	2965	2890	2825	2750	2685	2857	2717	1030	840	500	2130	5	1	205848151	5898	17.26	2.76	12	25.44	166.00	1039.00	3085	20230802	-7.13	1460	20230103	96.23	3085	-7.13	20230802	1460	96.23	20230103	3085	-7.13	20230802	1460	96.23	20230103	4.24	N	011930	500	1030 억		14141921	N	N	751	N	00	N
164	20230802	140236	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2855	40	2	1.42	150180563035	50949427	367.28	2835	3085	2820	3655	1975	2815	2947.73	6.87	-5456	-2484474	2965	2890	2825	2750	2685	2857	2717	1030	840	500	2130	5	1	205848151	5877	17.20	2.75	12	24.75	166.00	1039.00	3085	20230802	-7.46	1460	20230103	95.55	3085	-7.46	20230802	1460	95.55	20230103	3085	-7.46	20230802	1460	95.55	20230103	4.24	N	011930	500	1030 억		14141921	N	N	751	N	00	N
165	20230802	130234	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2885	70	2	2.49	135868867085	45991289	331.54	2835	3085	2820	3655	1975	2815	2954.33	6.87	-5456	-2701217	2965	2890	2825	2750	2685	2857	2717	1030	840	500	2130	5	1	205848151	5939	17.38	2.78	12	22.34	166.00	1039.00	3085	20230802	-6.48	1460	20230103	97.60	3085	-6.48	20230802	1460	97.60	20230103	3085	-6.48	20230802	1460	97.60	20230103	4.24	N	011930	500	1030 억		14141921	N	N	751	N	00	N
166	20230802	120232	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2865	50	2	1.78	130159036440	44012409	317.27	2835	3085	2820	3655	1975	2815	2957.43	6.87	-5456	-2720109	2965	2890	2825	2750	2685	2857	2717	1030	840	500	2130	5	1	205848151	5898	17.26	2.76	12	21.38	166.00	1039.00	3085	20230802	-7.13	1460	20230103	96.23	3085	-7.13	20230802	1460	96.23	20230103	3085	-7.13	20230802	1460	96.23	20230103	4.24	N	011930	500	1030 억		14141921	N	N	751	N	00	N
167	20230802	110232	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2870	55	2	1.95	118289911300	39854806	287.30	2835	3085	2820	3655	1975	2815	2968.15	6.87	-5456	-2441074	2965	2890	2825	2750	2685	2857	2717	1030	840	500	2130	5	1	205848151	5908	17.29	2.76	12	19.36	166.00	1039.00	3085	20230802	-6.97	1460	20230103	96.58	3085	-6.97	20230802	1460	96.58	20230103	3085	-6.97	20230802	1460	96.58	20230103	4.24	N	011930	500	1030 억		14141921	N	N	751	N	00	N
168	20230802	100234	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2935	120	2	4.26	92947437640	31147712	224.53	2835	3085	2820	3655	1975	2815	2984.26	6.87	-5456	-2194078	2965	2890	2825	2750	2685	2857	2717	1030	840	500	2130	5	1	205848151	6042	17.68	2.82	12	15.13	166.00	1039.00	3085	20230802	-4.86	1460	20230103	101.03	3085	-4.86	20230802	1460	101.03	20230103	3085	-4.86	20230802	1460	101.03	20230103	4.24	N	011930	500	1030 억		14141921	N	N	751	N	00	N
169	20230802	090233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2855	40	2	1.42	2619504740	920234	6.63	2835	2875	2820	3655	1975	2815	2847.73	6.87	-5456	-56822	2965	2890	2825	2750	2685	2857	2717	1030	840	500	2130	5	1	205848151	5877	17.20	2.75	12	0.45	166.00	1039.00	3035	20230703	-5.93	1460	20230103	95.55	3035	-5.93	20230703	1460	95.55	20230103	3035	-5.93	20230703	1460	95.55	20230103	4.24	N	011930	500	1030 억		14141921	N	N	751	N	00	N
170	20230801	160234	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2815	-95	5	-3.26	38534746120	13673466	39.70	2890	2900	2760	3780	2040	2910	2817.81	7.82	12024	-2074426	3123	3016	2858	2751	2593	3070	2805	1030	870	500	2210	5	1	205848151	5795	16.96	2.71	12	6.64	166.00	1039.00	3035	20230703	-7.25	1460	20230103	92.81	3035	-7.25	20230703	1460	92.81	20230103	3035	-7.25	20230703	1460	92.81	20230103	4.19	N	011930	500	1030 억		16099603	N	N	751	N	00	N
171	20230801	150231	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2805	-105	5	-3.61	36418157125	12920318	37.51	2890	2900	2760	3780	2040	2910	2818.24	7.82	12024	-2123899	3123	3016	2858	2751	2593	3070	2805	1030	870	500	2210	5	1	205848151	5774	16.90	2.70	12	6.28	166.00	1039.00	3035	20230703	-7.58	1460	20230103	92.12	3035	-7.58	20230703	1460	92.12	20230103	3035	-7.58	20230703	1460	92.12	20230103	4.19	N	011930	500	1030 억		16099603	N	N	6177	N	00	N
172	20230801	140237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2780	-130	5	-4.47	33832406175	11995600	34.83	2890	2900	2760	3780	2040	2910	2819.95	7.82	12024	-2033874	3123	3016	2858	2751	2593	3070	2805	1030	870	500	2210	5	1	205848151	5723	16.75	2.68	12	5.83	166.00	1039.00	3035	20230703	-8.40	1460	20230103	90.41	3035	-8.40	20230703	1460	90.41	20230103	3035	-8.40	20230703	1460	90.41	20230103	4.19	N	011930	500	1030 억		16099603	N	N	6177	N	00	N
173	20230801	130233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2820	-90	5	-3.09	29435553625	10422241	30.26	2890	2900	2760	3780	2040	2910	2823.80	7.82	12024	-1739353	3123	3016	2858	2751	2593	3070	2805	1030	870	500	2210	5	1	205848151	5805	16.99	2.71	12	5.06	166.00	1039.00	3035	20230703	-7.08	1460	20230103	93.15	3035	-7.08	20230703	1460	93.15	20230103	3035	-7.08	20230703	1460	93.15	20230103	4.19	N	011930	500	1030 억		16099603	N	N	6177	N	00	N
174	20230801	120233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2825	-85	5	-2.92	28101701360	9949471	28.89	2890	2900	2760	3780	2040	2910	2823.92	7.82	12024	-1788237	3123	3016	2858	2751	2593	3070	2805	1030	870	500	2210	5	1	205848151	5815	17.02	2.72	12	4.83	166.00	1039.00	3035	20230703	-6.92	1460	20230103	93.49	3035	-6.92	20230703	1460	93.49	20230103	3035	-6.92	20230703	1460	93.49	20230103	4.19	N	011930	500	1030 억		16099603	N	N	6177	N	00	N
175	20230801	110231	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2810	-100	5	-3.44	25170922445	8909460	25.87	2890	2900	2760	3780	2040	2910	2824.61	7.82	12024	-1797713	3123	3016	2858	2751	2593	3070	2805	1030	870	500	2210	5	1	205848151	5784	16.93	2.70	12	4.33	166.00	1039.00	3035	20230703	-7.41	1460	20230103	92.47	3035	-7.41	20230703	1460	92.47	20230103	3035	-7.41	20230703	1460	92.47	20230103	4.19	N	011930	500	1030 억		16099603	N	N	6177	N	00	N
176	20230801	100233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2790	-120	5	-4.12	20523082400	7254567	21.06	2890	2900	2760	3780	2040	2910	2828.31	7.82	12024	-1462716	3123	3016	2858	2751	2593	3070	2805	1030	870	500	2210	5	1	205848151	5743	16.81	2.69	12	3.52	166.00	1039.00	3035	20230703	-8.07	1460	20230103	91.10	3035	-8.07	20230703	1460	91.10	20230103	3035	-8.07	20230703	1460	91.10	20230103	4.19	N	011930	500	1030 억		16099603	N	N	6177	N	00	N
177	20230801	090231	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2885	-25	5	-0.86	2795413515	970564	2.82	2890	2900	2855	3780	2040	2910	2878.21	7.82	12024	-254015	3123	3016	2858	2751	2593	3070	2805	1030	870	500	2210	5	1	205848151	5939	17.38	2.78	12	0.47	166.00	1039.00	3035	20230703	-4.94	1460	20230103	97.60	3035	-4.94	20230703	1460	97.60	20230103	3035	-4.94	20230703	1460	97.60	20230103	4.19	N	011930	500	1030 억		16099603	N	N	6177	N	00	N