KissMeData/014910/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1694	-24	5	-1.40	155299203	91279	91.12	1730	1730	1690	2230	1203	1718	1701.37	4.01	-23445	1744	1730	1715	1701	1686	1723	1694	112	512	500	1130	1	1	22460985	380	16.61	1.03	12	0.41	102.00	1649.00	3090	20230508	-45.18	1435	20221014	18.05	3090	-45.18	20230508	1480	14.46	20230103	3090	-45.18	20230508	1435	18.05	20221014	3.87	N	014910	500	112 억	900974	N	N	1	N	N
3	20230831	150359	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1697	-21	5	-1.22	150222486	88288	88.14	1730	1730	1690	2230	1203	1718	1701.51	4.01	-21504	1744	1730	1715	1701	1686	1723	1694	112	512	500	1130	1	1	22460985	381	16.64	1.03	12	0.39	102.00	1649.00	3090	20230508	-45.08	1435	20221014	18.26	3090	-45.08	20230508	1480	14.66	20230103	3090	-45.08	20230508	1435	18.26	20221014	3.87	N	014910	500	112 억	900974	N	N	2	N	N
4	20230831	140414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1697	-21	5	-1.22	137278887	80638	80.50	1730	1730	1690	2230	1203	1718	1702.41	4.01	-21362	1744	1730	1715	1701	1686	1723	1694	112	512	500	1130	1	1	22460985	381	16.64	1.03	12	0.36	102.00	1649.00	3090	20230508	-45.08	1435	20221014	18.26	3090	-45.08	20230508	1480	14.66	20230103	3090	-45.08	20230508	1435	18.26	20221014	3.87	N	014910	500	112 억	900974	N	N	2	N	N
5	20230831	130407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1697	-21	5	-1.22	117430246	68922	68.80	1730	1730	1694	2230	1203	1718	1703.81	4.01	-18311	1744	1730	1715	1701	1686	1723	1694	112	512	500	1130	1	1	22460985	381	16.64	1.03	12	0.31	102.00	1649.00	3090	20230508	-45.08	1435	20221014	18.26	3090	-45.08	20230508	1480	14.66	20230103	3090	-45.08	20230508	1435	18.26	20221014	3.87	N	014910	500	112 억	900974	N	N	2	N	N
6	20230831	120408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1696	-22	5	-1.28	106106084	62256	62.15	1730	1730	1694	2230	1203	1718	1704.35	4.01	-14034	1744	1730	1715	1701	1686	1723	1694	112	512	500	1130	1	1	22460985	381	16.63	1.03	12	0.28	102.00	1649.00	3090	20230508	-45.11	1435	20221014	18.19	3090	-45.11	20230508	1480	14.59	20230103	3090	-45.11	20230508	1435	18.19	20221014	3.87	N	014910	500	112 억	900974	N	N	2	N	N
7	20230831	110543	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1699	-19	5	-1.11	82266493	48217	48.13	1730	1730	1697	2230	1203	1718	1706.17	4.01	-10216	1744	1730	1715	1701	1686	1723	1694	112	512	500	1130	1	1	22460985	382	16.66	1.03	12	0.21	102.00	1649.00	3090	20230508	-45.02	1435	20221014	18.40	3090	-45.02	20230508	1480	14.80	20230103	3090	-45.02	20230508	1435	18.40	20221014	3.87	N	014910	500	112 억	900974	N	N	2	N	N
8	20230831	100439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1702	-16	5	-0.93	48979573	28657	28.61	1730	1730	1702	2230	1203	1718	1709.17	4.01	-5434	1744	1730	1715	1701	1686	1723	1694	112	512	500	1130	1	1	22460985	382	16.69	1.03	12	0.13	102.00	1649.00	3090	20230508	-44.92	1435	20221014	18.61	3090	-44.92	20230508	1480	15.00	20230103	3090	-44.92	20230508	1435	18.61	20221014	3.87	N	014910	500	112 억	900974	N	N	2	N	N
9	20230831	090340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1708	-10	5	-0.58	6923734	4034	4.03	1730	1730	1708	2230	1203	1718	1716.34	4.01	-2973	1744	1730	1715	1701	1686	1723	1694	112	512	500	1130	1	1	22460985	384	16.75	1.04	12	0.02	102.00	1649.00	3090	20230508	-44.72	1435	20221014	19.02	3090	-44.72	20230508	1480	15.41	20230103	3090	-44.72	20230508	1435	19.02	20221014	3.87	N	014910	500	112 억	900974	N	N	2	N	N
10	20230830	160319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1718	2	2	0.12	169642138	98926	79.54	1721	1729	1700	2230	1202	1716	1714.82	4.00	3730	1731	1723	1712	1704	1693	1727	1708	112	514	500	1130	1	1	22460985	386	16.84	1.04	12	0.44	102.00	1649.00	3090	20230508	-44.40	1435	20221014	19.72	3090	-44.40	20230508	1480	16.08	20230103	3090	-44.40	20230508	1435	19.72	20221014	3.89	N	014910	500	112 억	899410	N	N	2	N	N
11	20230830	150350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1718	2	2	0.12	155639989	90765	72.98	1721	1729	1700	2230	1202	1716	1714.76	4.00	3730	1731	1723	1712	1704	1693	1727	1708	112	514	500	1130	1	1	22460985	386	16.84	1.04	12	0.40	102.00	1649.00	3090	20230508	-44.40	1435	20221014	19.72	3090	-44.40	20230508	1480	16.08	20230103	3090	-44.40	20230508	1435	19.72	20221014	3.89	N	014910	500	112 억	899410	N	N	0	N	N
12	20230830	140414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1718	2	2	0.12	148123602	86391	69.46	1721	1729	1700	2230	1202	1716	1714.57	4.00	1083	1731	1723	1712	1704	1693	1727	1708	112	514	500	1130	1	1	22460985	386	16.84	1.04	12	0.38	102.00	1649.00	3090	20230508	-44.40	1435	20221014	19.72	3090	-44.40	20230508	1480	16.08	20230103	3090	-44.40	20230508	1435	19.72	20221014	3.89	N	014910	500	112 억	899410	N	N	0	N	N
13	20230830	130357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1719	3	2	0.17	138260637	80648	64.84	1721	1729	1700	2230	1202	1716	1714.37	4.00	-3314	1731	1723	1712	1704	1693	1727	1708	112	514	500	1130	1	1	22460985	386	16.85	1.04	12	0.36	102.00	1649.00	3090	20230508	-44.37	1435	20221014	19.79	3090	-44.37	20230508	1480	16.15	20230103	3090	-44.37	20230508	1435	19.79	20221014	3.89	N	014910	500	112 억	899410	N	N	0	N	N
14	20230830	120405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1715	-1	5	-0.06	117613074	68615	55.17	1721	1729	1700	2230	1202	1716	1714.10	4.00	-4596	1731	1723	1712	1704	1693	1727	1708	112	514	500	1130	1	1	22460985	385	16.81	1.04	12	0.31	102.00	1649.00	3090	20230508	-44.50	1435	20221014	19.51	3090	-44.50	20230508	1480	15.88	20230103	3090	-44.50	20230508	1435	19.51	20221014	3.89	N	014910	500	112 억	899410	N	N	0	N	N
15	20230830	110534	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1707	-9	5	-0.52	82008210	47813	38.44	1721	1729	1700	2230	1202	1716	1715.19	4.00	-9064	1731	1723	1712	1704	1693	1727	1708	112	514	500	1130	1	1	22460985	383	16.74	1.04	12	0.21	102.00	1649.00	3090	20230508	-44.76	1435	20221014	18.95	3090	-44.76	20230508	1480	15.34	20230103	3090	-44.76	20230508	1435	18.95	20221014	3.89	N	014910	500	112 억	899410	N	N	0	N	N
16	20230830	100428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1717	1	2	0.06	53135389	30890	24.84	1721	1729	1700	2230	1202	1716	1720.15	4.00	-11636	1731	1723	1712	1704	1693	1727	1708	112	514	500	1130	1	1	22460985	386	16.83	1.04	12	0.14	102.00	1649.00	3090	20230508	-44.43	1435	20221014	19.65	3090	-44.43	20230508	1480	16.01	20230103	3090	-44.43	20230508	1435	19.65	20221014	3.89	N	014910	500	112 억	899410	N	N	0	N	N
17	20230830	090336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1700	-16	5	-0.93	27658880	16081	12.93	1721	1729	1700	2230	1202	1716	1719.97	4.00	-8656	1731	1723	1712	1704	1693	1727	1708	112	514	500	1130	1	1	22460985	382	16.67	1.03	12	0.07	102.00	1649.00	3090	20230508	-44.98	1435	20221014	18.47	3090	-44.98	20230508	1480	14.86	20230103	3090	-44.98	20230508	1435	18.47	20221014	3.89	N	014910	500	112 억	899410	N	N	0	N	N
18	20230829	160315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1716	9	2	0.53	208844980	121859	92.18	1707	1720	1701	2215	1195	1707	1713.82	3.92	15731	1741	1723	1704	1686	1667	1733	1696	112	508	500	1120	1	1	22460985	385	16.82	1.04	12	0.54	102.00	1649.00	3090	20230508	-44.47	1435	20221014	19.58	3090	-44.47	20230508	1480	15.95	20230103	3090	-44.47	20230508	1435	19.58	20221014	3.86	N	014910	500	112 억	880599	N	N	1	N	N
19	20230829	150352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1714	7	2	0.41	186962677	109097	82.53	1707	1720	1701	2215	1195	1707	1713.73	3.92	15114	1741	1723	1704	1686	1667	1733	1696	112	508	500	1120	1	1	22460985	385	16.80	1.04	12	0.49	102.00	1649.00	3090	20230508	-44.53	1435	20221014	19.44	3090	-44.53	20230508	1480	15.81	20230103	3090	-44.53	20230508	1435	19.44	20221014	3.86	N	014910	500	112 억	880599	N	N	1	N	N
20	20230829	140418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1714	7	2	0.41	144977350	84597	64.00	1707	1720	1701	2215	1195	1707	1713.74	3.92	14809	1741	1723	1704	1686	1667	1733	1696	112	508	500	1120	1	1	22460985	385	16.80	1.04	12	0.38	102.00	1649.00	3090	20230508	-44.53	1435	20221014	19.44	3090	-44.53	20230508	1480	15.81	20230103	3090	-44.53	20230508	1435	19.44	20221014	3.86	N	014910	500	112 억	880599	N	N	1	N	N
21	20230829	130401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1720	13	2	0.76	119363423	69644	52.68	1707	1720	1701	2215	1195	1707	1713.91	3.92	14990	1741	1723	1704	1686	1667	1733	1696	112	508	500	1120	1	1	22460985	386	16.86	1.04	12	0.31	102.00	1649.00	3090	20230508	-44.34	1435	20221014	19.86	3090	-44.34	20230508	1480	16.22	20230103	3090	-44.34	20230508	1435	19.86	20221014	3.86	N	014910	500	112 억	880599	N	N	1	N	N
22	20230829	120411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1716	9	2	0.53	81800775	47753	36.12	1707	1720	1701	2215	1195	1707	1713.00	3.92	13680	1741	1723	1704	1686	1667	1733	1696	112	508	500	1120	1	1	22460985	385	16.82	1.04	12	0.21	102.00	1649.00	3090	20230508	-44.47	1435	20221014	19.58	3090	-44.47	20230508	1480	15.95	20230103	3090	-44.47	20230508	1435	19.58	20221014	3.86	N	014910	500	112 억	880599	N	N	1	N	N
23	20230829	110618	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1715	8	2	0.47	69585403	40626	30.73	1707	1720	1701	2215	1195	1707	1712.83	3.92	11843	1741	1723	1704	1686	1667	1733	1696	112	508	500	1120	1	1	22460985	385	16.81	1.04	12	0.18	102.00	1649.00	3090	20230508	-44.50	1435	20221014	19.51	3090	-44.50	20230508	1480	15.88	20230103	3090	-44.50	20230508	1435	19.51	20221014	3.86	N	014910	500	112 억	880599	N	N	1	N	N
24	20230829	100439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1714	7	2	0.41	39606868	23155	17.52	1707	1720	1701	2215	1195	1707	1710.51	3.92	8724	1741	1723	1704	1686	1667	1733	1696	112	508	500	1120	1	1	22460985	385	16.80	1.04	12	0.10	102.00	1649.00	3090	20230508	-44.53	1435	20221014	19.44	3090	-44.53	20230508	1480	15.81	20230103	3090	-44.53	20230508	1435	19.44	20221014	3.86	N	014910	500	112 억	880599	N	N	1	N	N
25	20230829	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1719	12	2	0.70	5345812	3131	2.37	1707	1720	1707	2215	1195	1707	1707.38	3.92	529	1741	1723	1704	1686	1667	1733	1696	112	508	500	1120	1	1	22460985	386	16.85	1.04	12	0.01	102.00	1649.00	3090	20230508	-44.37	1435	20221014	19.79	3090	-44.37	20230508	1480	16.15	20230103	3090	-44.37	20230508	1435	19.79	20221014	3.86	N	014910	500	112 억	880599	N	N	1	N	N
26	20230828	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1707	23	2	1.37	224531183	131891	112.55	1685	1722	1685	2185	1179	1684	1702.40	3.78	33149	1720	1702	1686	1668	1652	1694	1660	112	501	500	1110	1	1	22460985	383	16.74	1.04	12	0.59	102.00	1649.00	3090	20230508	-44.76	1435	20221014	18.95	3090	-44.76	20230508	1480	15.34	20230103	3090	-44.76	20230508	1435	18.95	20221014	3.76	N	014910	500	112 억	849769	N	N	1	N	N
27	20230828	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1707	23	2	1.37	209556011	123116	105.06	1685	1722	1685	2185	1179	1684	1702.10	3.78	31910	1720	1702	1686	1668	1652	1694	1660	112	501	500	1110	1	1	22460985	383	16.74	1.04	12	0.55	102.00	1649.00	3090	20230508	-44.76	1435	20221014	18.95	3090	-44.76	20230508	1480	15.34	20230103	3090	-44.76	20230508	1435	18.95	20221014	3.76	N	014910	500	112 억	849769	N	N	1	N	N
28	20230828	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	26	2	1.54	186734884	109723	93.63	1685	1722	1685	2185	1179	1684	1701.88	3.78	28942	1720	1702	1686	1668	1652	1694	1660	112	501	500	1110	1	1	22460985	384	16.76	1.04	12	0.49	102.00	1649.00	3090	20230508	-44.66	1435	20221014	19.16	3090	-44.66	20230508	1480	15.54	20230103	3090	-44.66	20230508	1435	19.16	20221014	3.76	N	014910	500	112 억	849769	N	N	1	N	N
29	20230828	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1715	31	2	1.84	163269574	95995	81.92	1685	1722	1685	2185	1179	1684	1700.81	3.78	24122	1720	1702	1686	1668	1652	1694	1660	112	501	500	1110	1	1	22460985	385	16.81	1.04	12	0.43	102.00	1649.00	3090	20230508	-44.50	1435	20221014	19.51	3090	-44.50	20230508	1480	15.88	20230103	3090	-44.50	20230508	1435	19.51	20221014	3.76	N	014910	500	112 억	849769	N	N	1	N	N
30	20230828	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	26	2	1.54	129854484	76399	65.20	1685	1722	1685	2185	1179	1684	1699.69	3.78	15761	1720	1702	1686	1668	1652	1694	1660	112	501	500	1110	1	1	22460985	384	16.76	1.04	12	0.34	102.00	1649.00	3090	20230508	-44.66	1435	20221014	19.16	3090	-44.66	20230508	1480	15.54	20230103	3090	-44.66	20230508	1435	19.16	20221014	3.76	N	014910	500	112 억	849769	N	N	1	N	N
31	20230828	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1699	15	2	0.89	97475618	57436	49.01	1685	1722	1685	2185	1179	1684	1697.12	3.78	12415	1720	1702	1686	1668	1652	1694	1660	112	501	500	1110	1	1	22460985	382	16.66	1.03	12	0.26	102.00	1649.00	3090	20230508	-45.02	1435	20221014	18.40	3090	-45.02	20230508	1480	14.80	20230103	3090	-45.02	20230508	1435	18.40	20221014	3.76	N	014910	500	112 억	849769	N	N	1	N	N
32	20230828	100305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1709	25	2	1.48	58031458	34250	29.23	1685	1722	1685	2185	1179	1684	1694.35	3.78	1548	1720	1702	1686	1668	1652	1694	1660	112	501	500	1110	1	1	22460985	384	16.75	1.04	12	0.15	102.00	1649.00	3090	20230508	-44.69	1435	20221014	19.09	3090	-44.69	20230508	1480	15.47	20230103	3090	-44.69	20230508	1435	19.09	20221014	3.76	N	014910	500	112 억	849769	N	N	1	N	N
33	20230828	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1700	16	2	0.95	10360388	6122	5.22	1685	1722	1685	2185	1179	1684	1692.32	3.78	-1644	1720	1702	1686	1668	1652	1694	1660	112	501	500	1110	1	1	22460985	382	16.67	1.03	12	0.03	102.00	1649.00	3090	20230508	-44.98	1435	20221014	18.47	3090	-44.98	20230508	1480	14.86	20230103	3090	-44.98	20230508	1435	18.47	20221014	3.76	N	014910	500	112 억	849769	N	N	1	N	N
34	20230825	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1684	-20	5	-1.17	179986069	106917	23.91	1694	1704	1670	2215	1193	1704	1683.42	3.86	-15031	1820	1762	1711	1653	1602	1791	1682	112	511	500	1120	1	1	22460985	378	16.51	1.02	12	0.48	102.00	1649.00	3090	20230508	-45.50	1435	20221014	17.35	3090	-45.50	20230508	1480	13.78	20230103	3090	-45.50	20230508	1435	17.35	20221014	3.79	N	014910	500	112 억	866855	N	N	1	N	N
35	20230825	150309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1684	-20	5	-1.17	172269442	102336	22.89	1694	1704	1670	2215	1193	1704	1683.37	3.86	-14308	1820	1762	1711	1653	1602	1791	1682	112	511	500	1120	1	1	22460985	378	16.51	1.02	12	0.46	102.00	1649.00	3090	20230508	-45.50	1435	20221014	17.35	3090	-45.50	20230508	1480	13.78	20230103	3090	-45.50	20230508	1435	17.35	20221014	3.79	N	014910	500	112 억	866855	N	N	3	N	N
36	20230825	140309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1684	-20	5	-1.17	138176253	82078	18.35	1694	1704	1670	2215	1193	1704	1683.47	3.86	-11821	1820	1762	1711	1653	1602	1791	1682	112	511	500	1120	1	1	22460985	378	16.51	1.02	12	0.37	102.00	1649.00	3090	20230508	-45.50	1435	20221014	17.35	3090	-45.50	20230508	1480	13.78	20230103	3090	-45.50	20230508	1435	17.35	20221014	3.79	N	014910	500	112 억	866855	N	N	3	N	N
37	20230825	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1681	-23	5	-1.35	134456997	79873	17.86	1694	1704	1670	2215	1193	1704	1683.38	3.86	-11936	1820	1762	1711	1653	1602	1791	1682	112	511	500	1120	1	1	22460985	378	16.48	1.02	12	0.36	102.00	1649.00	3090	20230508	-45.60	1435	20221014	17.14	3090	-45.60	20230508	1480	13.58	20230103	3090	-45.60	20230508	1435	17.14	20221014	3.79	N	014910	500	112 억	866855	N	N	3	N	N
38	20230825	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1693	-11	5	-0.65	122582386	72811	16.28	1694	1704	1670	2215	1193	1704	1683.57	3.86	-8647	1820	1762	1711	1653	1602	1791	1682	112	511	500	1120	1	1	22460985	380	16.60	1.03	12	0.32	102.00	1649.00	3090	20230508	-45.21	1435	20221014	17.98	3090	-45.21	20230508	1480	14.39	20230103	3090	-45.21	20230508	1435	17.98	20221014	3.79	N	014910	500	112 억	866855	N	N	3	N	N
39	20230825	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1674	-30	5	-1.76	97897747	58225	13.02	1694	1703	1670	2215	1193	1704	1681.37	3.86	-4404	1820	1762	1711	1653	1602	1791	1682	112	511	500	1120	1	1	22460985	376	16.41	1.02	12	0.26	102.00	1649.00	3090	20230508	-45.83	1435	20221014	16.66	3090	-45.83	20230508	1480	13.11	20230103	3090	-45.83	20230508	1435	16.66	20221014	3.79	N	014910	500	112 억	866855	N	N	3	N	N
40	20230825	100309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1675	-29	5	-1.70	82462323	49031	10.96	1694	1703	1670	2215	1193	1704	1681.84	3.86	-2536	1820	1762	1711	1653	1602	1791	1682	112	511	500	1120	1	1	22460985	376	16.42	1.02	12	0.22	102.00	1649.00	3090	20230508	-45.79	1435	20221014	16.72	3090	-45.79	20230508	1480	13.18	20230103	3090	-45.79	20230508	1435	16.72	20221014	3.79	N	014910	500	112 억	866855	N	N	3	N	N
41	20230825	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1671	-33	5	-1.94	13861369	8237	1.84	1694	1694	1671	2215	1193	1704	1682.82	3.86	-1351	1820	1762	1711	1653	1602	1791	1682	112	511	500	1120	1	1	22460985	375	16.38	1.01	12	0.04	102.00	1649.00	3090	20230508	-45.92	1435	20221014	16.45	3090	-45.92	20230508	1480	12.91	20230103	3090	-45.92	20230508	1435	16.45	20221014	3.79	N	014910	500	112 억	866855	N	N	3	N	N
42	20230824	160306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1704	33	2	1.97	753969342	441943	291.35	1672	1769	1660	2170	1170	1671	1706.03	3.84	-2135	1713	1691	1662	1640	1611	1703	1652	112	499	500	1100	1	1	22460985	383	16.71	1.03	12	1.97	102.00	1649.00	3090	20230508	-44.85	1435	20221014	18.75	3090	-44.85	20230508	1480	15.14	20230103	3090	-44.85	20230508	1435	18.75	20221014	3.76	N	014910	500	112 억	862072	N	N	3	N	N
43	20230824	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1694	23	2	1.38	729447345	427459	281.80	1672	1769	1660	2170	1170	1671	1706.47	3.84	-3247	1713	1691	1662	1640	1611	1703	1652	112	499	500	1100	1	1	22460985	380	16.61	1.03	12	1.90	102.00	1649.00	3090	20230508	-45.18	1435	20221014	18.05	3090	-45.18	20230508	1480	14.46	20230103	3090	-45.18	20230508	1435	18.05	20221014	3.76	N	014910	500	112 억	862072	N	N	4	N	N
44	20230824	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1706	35	2	2.09	636253832	372386	245.49	1672	1769	1660	2170	1170	1671	1708.59	3.84	-1135	1713	1691	1662	1640	1611	1703	1652	112	499	500	1100	1	1	22460985	383	16.73	1.03	12	1.66	102.00	1649.00	3090	20230508	-44.79	1435	20221014	18.89	3090	-44.79	20230508	1480	15.27	20230103	3090	-44.79	20230508	1435	18.89	20221014	3.76	N	014910	500	112 억	862072	N	N	4	N	N
45	20230824	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1709	38	2	2.27	580771651	339814	224.02	1672	1769	1660	2170	1170	1671	1709.09	3.84	-4389	1713	1691	1662	1640	1611	1703	1652	112	499	500	1100	1	1	22460985	384	16.75	1.04	12	1.51	102.00	1649.00	3090	20230508	-44.69	1435	20221014	19.09	3090	-44.69	20230508	1480	15.47	20230103	3090	-44.69	20230508	1435	19.09	20221014	3.76	N	014910	500	112 억	862072	N	N	4	N	N
46	20230824	120308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1728	57	2	3.41	315853989	187366	123.52	1672	1729	1660	2170	1170	1671	1685.76	3.84	9039	1713	1691	1662	1640	1611	1703	1652	112	499	500	1100	1	1	22460985	388	16.94	1.05	12	0.83	102.00	1649.00	3090	20230508	-44.08	1435	20221014	20.42	3090	-44.08	20230508	1480	16.76	20230103	3090	-44.08	20230508	1435	20.42	20221014	3.76	N	014910	500	112 억	862072	N	N	4	N	N
47	20230824	110307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1676	5	2	0.30	151177001	90391	59.59	1672	1682	1660	2170	1170	1671	1672.48	3.84	-3365	1713	1691	1662	1640	1611	1703	1652	112	499	500	1100	1	1	22460985	376	16.43	1.02	12	0.40	102.00	1649.00	3090	20230508	-45.76	1435	20221014	16.79	3090	-45.76	20230508	1480	13.24	20230103	3090	-45.76	20230508	1435	16.79	20221014	3.76	N	014910	500	112 억	862072	N	N	4	N	N
48	20230824	100306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1675	4	2	0.24	90506827	54256	35.77	1672	1680	1660	2170	1170	1671	1668.14	3.84	-6155	1713	1691	1662	1640	1611	1703	1652	112	499	500	1100	1	1	22460985	376	16.42	1.02	12	0.24	102.00	1649.00	3090	20230508	-45.79	1435	20221014	16.72	3090	-45.79	20230508	1480	13.18	20230103	3090	-45.79	20230508	1435	16.72	20221014	3.76	N	014910	500	112 억	862072	N	N	4	N	N
49	20230824	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1672	1	2	0.06	7961906	4760	3.14	1672	1680	1672	2170	1170	1671	1672.67	3.84	-221	1713	1691	1662	1640	1611	1703	1652	112	499	500	1100	1	1	22460985	376	16.39	1.01	12	0.02	102.00	1649.00	3090	20230508	-45.89	1435	20221014	16.52	3090	-45.89	20230508	1480	12.97	20230103	3090	-45.89	20230508	1435	16.52	20221014	3.76	N	014910	500	112 억	862072	N	N	4	N	N
50	20230823	160306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1671	29	2	1.77	252743897	151690	165.10	1642	1684	1633	2130	1150	1642	1666.18	3.78	7381	1683	1662	1647	1626	1611	1655	1619	112	488	500	1080	1	1	22460985	375	16.38	1.01	12	0.68	102.00	1649.00	3090	20230508	-45.92	1435	20221014	16.45	3090	-45.92	20230508	1480	12.91	20230103	3090	-45.92	20230508	1435	16.45	20221014	3.78	N	014910	500	112 억	849659	N	N	4	N	N
51	20230823	150307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1676	34	2	2.07	240570616	144409	157.18	1642	1684	1633	2130	1150	1642	1665.90	3.78	8226	1683	1662	1647	1626	1611	1655	1619	112	488	500	1080	1	1	22460985	376	16.43	1.02	12	0.64	102.00	1649.00	3090	20230508	-45.76	1435	20221014	16.79	3090	-45.76	20230508	1480	13.24	20230103	3090	-45.76	20230508	1435	16.79	20221014	3.78	N	014910	500	112 억	849659	N	N	5	N	N
52	20230823	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1677	35	2	2.13	181804978	109302	118.97	1642	1684	1633	2130	1150	1642	1663.33	3.78	12958	1683	1662	1647	1626	1611	1655	1619	112	488	500	1080	1	1	22460985	377	16.44	1.02	12	0.49	102.00	1649.00	3090	20230508	-45.73	1435	20221014	16.86	3090	-45.73	20230508	1480	13.31	20230103	3090	-45.73	20230508	1435	16.86	20221014	3.78	N	014910	500	112 억	849659	N	N	5	N	N
53	20230823	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1678	36	2	2.19	163108940	98172	106.85	1642	1680	1633	2130	1150	1642	1661.46	3.78	13799	1683	1662	1647	1626	1611	1655	1619	112	488	500	1080	1	1	22460985	377	16.45	1.02	12	0.44	102.00	1649.00	3090	20230508	-45.70	1435	20221014	16.93	3090	-45.70	20230508	1480	13.38	20230103	3090	-45.70	20230508	1435	16.93	20221014	3.78	N	014910	500	112 억	849659	N	N	5	N	N
54	20230823	120308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1678	36	2	2.19	144031671	86779	94.45	1642	1680	1633	2130	1150	1642	1659.75	3.78	14170	1683	1662	1647	1626	1611	1655	1619	112	488	500	1080	1	1	22460985	377	16.45	1.02	12	0.39	102.00	1649.00	3090	20230508	-45.70	1435	20221014	16.93	3090	-45.70	20230508	1480	13.38	20230103	3090	-45.70	20230508	1435	16.93	20221014	3.78	N	014910	500	112 억	849659	N	N	5	N	N
55	20230823	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1679	37	2	2.25	103387288	62489	68.02	1642	1680	1633	2130	1150	1642	1654.49	3.78	7797	1683	1662	1647	1626	1611	1655	1619	112	488	500	1080	1	1	22460985	377	16.46	1.02	12	0.28	102.00	1649.00	3090	20230508	-45.66	1435	20221014	17.00	3090	-45.66	20230508	1480	13.45	20230103	3090	-45.66	20230508	1435	17.00	20221014	3.78	N	014910	500	112 억	849659	N	N	5	N	N
56	20230823	100306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1669	27	2	1.64	48198623	29380	31.98	1642	1670	1633	2130	1150	1642	1640.52	3.78	5238	1683	1662	1647	1626	1611	1655	1619	112	488	500	1080	1	1	22460985	375	16.36	1.01	12	0.13	102.00	1649.00	3090	20230508	-45.99	1435	20221014	16.31	3090	-45.99	20230508	1480	12.77	20230103	3090	-45.99	20230508	1435	16.31	20221014	3.78	N	014910	500	112 억	849659	N	N	5	N	N
57	20230823	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1640	-2	5	-0.12	10142614	6177	6.72	1642	1642	1640	2130	1150	1642	1642.00	3.78	-5639	1683	1662	1647	1626	1611	1655	1619	112	488	500	1080	1	1	22460985	368	16.08	0.99	12	0.03	102.00	1649.00	3090	20230508	-46.93	1435	20221014	14.29	3090	-46.93	20230508	1480	10.81	20230103	3090	-46.93	20230508	1435	14.29	20221014	3.78	N	014910	500	112 억	849659	N	N	5	N	N
58	20230822	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1642	-19	5	-1.14	147625856	89941	91.93	1665	1668	1632	2155	1163	1661	1641.36	3.86	-14968	1708	1684	1668	1644	1628	1696	1656	112	494	500	1090	1	1	22460985	369	16.10	1.00	12	0.40	102.00	1649.00	3090	20230508	-46.86	1435	20221014	14.43	3090	-46.86	20230508	1480	10.95	20230103	3090	-46.86	20230508	1435	14.43	20221014	3.84	N	014910	500	112 억	867546	N	N	5	N	N
59	20230822	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1642	-19	5	-1.14	127162390	77470	79.19	1665	1668	1632	2155	1163	1661	1641.44	3.86	-12490	1708	1684	1668	1644	1628	1696	1656	112	494	500	1090	1	1	22460985	369	16.10	1.00	12	0.34	102.00	1649.00	3090	20230508	-46.86	1435	20221014	14.43	3090	-46.86	20230508	1480	10.95	20230103	3090	-46.86	20230508	1435	14.43	20221014	3.84	N	014910	500	112 억	867546	N	N	8	N	N
60	20230822	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1642	-19	5	-1.14	112951527	68813	70.34	1665	1668	1632	2155	1163	1661	1641.43	3.86	-11403	1708	1684	1668	1644	1628	1696	1656	112	494	500	1090	1	1	22460985	369	16.10	1.00	12	0.31	102.00	1649.00	3090	20230508	-46.86	1435	20221014	14.43	3090	-46.86	20230508	1480	10.95	20230103	3090	-46.86	20230508	1435	14.43	20221014	3.84	N	014910	500	112 억	867546	N	N	8	N	N
61	20230822	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1645	-16	5	-0.96	98418890	59941	61.27	1665	1668	1632	2155	1163	1661	1641.93	3.86	-6104	1708	1684	1668	1644	1628	1696	1656	112	494	500	1090	1	1	22460985	369	16.13	1.00	12	0.27	102.00	1649.00	3090	20230508	-46.76	1435	20221014	14.63	3090	-46.76	20230508	1480	11.15	20230103	3090	-46.76	20230508	1435	14.63	20221014	3.84	N	014910	500	112 억	867546	N	N	8	N	N
62	20230822	120301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1642	-19	5	-1.14	92048416	56060	57.30	1665	1668	1632	2155	1163	1661	1641.96	3.86	-6411	1708	1684	1668	1644	1628	1696	1656	112	494	500	1090	1	1	22460985	369	16.10	1.00	12	0.25	102.00	1649.00	3090	20230508	-46.86	1435	20221014	14.43	3090	-46.86	20230508	1480	10.95	20230103	3090	-46.86	20230508	1435	14.43	20221014	3.84	N	014910	500	112 억	867546	N	N	8	N	N
63	20230822	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1643	-18	5	-1.08	87937482	53558	54.74	1665	1668	1632	2155	1163	1661	1641.91	3.86	-6311	1708	1684	1668	1644	1628	1696	1656	112	494	500	1090	1	1	22460985	369	16.11	1.00	12	0.24	102.00	1649.00	3090	20230508	-46.83	1435	20221014	14.49	3090	-46.83	20230508	1480	11.01	20230103	3090	-46.83	20230508	1435	14.49	20221014	3.84	N	014910	500	112 억	867546	N	N	8	N	N
64	20230822	100303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1643	-18	5	-1.08	69621184	42391	43.33	1665	1668	1632	2155	1163	1661	1642.36	3.86	-5762	1708	1684	1668	1644	1628	1696	1656	112	494	500	1090	1	1	22460985	369	16.11	1.00	12	0.19	102.00	1649.00	3090	20230508	-46.83	1435	20221014	14.49	3090	-46.83	20230508	1480	11.01	20230103	3090	-46.83	20230508	1435	14.49	20221014	3.84	N	014910	500	112 억	867546	N	N	8	N	N
65	20230822	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1665	4	2	0.24	8443576	5071	5.18	1665	1668	1665	2155	1163	1661	1665.07	3.86	-694	1708	1684	1668	1644	1628	1696	1656	112	494	500	1090	1	1	22460985	374	16.32	1.01	12	0.02	102.00	1649.00	3090	20230508	-46.12	1435	20221014	16.03	3090	-46.12	20230508	1480	12.50	20230103	3090	-46.12	20230508	1435	16.03	20221014	3.84	N	014910	500	112 억	867546	N	N	8	N	N
66	20230821	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1661	9	2	0.54	161620075	96674	73.28	1652	1692	1652	2145	1157	1652	1671.80	3.81	11870	1727	1689	1655	1617	1583	1708	1636	112	493	500	1090	1	1	22460985	373	16.28	1.01	12	0.43	102.00	1649.00	3090	20230508	-46.25	1435	20221014	15.75	3090	-46.25	20230508	1480	12.23	20230103	3090	-46.25	20230508	1435	15.75	20221014	3.90	N	014910	500	112 억	854804	N	N	8	N	N
67	20230821	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1662	10	2	0.61	153568953	91841	69.62	1652	1692	1652	2145	1157	1652	1672.12	3.81	12764	1727	1689	1655	1617	1583	1708	1636	112	493	500	1090	1	1	22460985	373	16.29	1.01	12	0.41	102.00	1649.00	3090	20230508	-46.21	1435	20221014	15.82	3090	-46.21	20230508	1480	12.30	20230103	3090	-46.21	20230508	1435	15.82	20221014	3.90	N	014910	500	112 억	854804	N	N	11	N	N
68	20230821	140306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1676	24	2	1.45	98363568	58736	44.52	1652	1692	1652	2145	1157	1652	1674.67	3.81	13983	1727	1689	1655	1617	1583	1708	1636	112	493	500	1090	1	1	22460985	376	16.43	1.02	12	0.26	102.00	1649.00	3090	20230508	-45.76	1435	20221014	16.79	3090	-45.76	20230508	1480	13.24	20230103	3090	-45.76	20230508	1435	16.79	20221014	3.90	N	014910	500	112 억	854804	N	N	11	N	N
69	20230821	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1678	26	2	1.57	93586901	55876	42.35	1652	1692	1652	2145	1157	1652	1674.90	3.81	13957	1727	1689	1655	1617	1583	1708	1636	112	493	500	1090	1	1	22460985	377	16.45	1.02	12	0.25	102.00	1649.00	3090	20230508	-45.70	1435	20221014	16.93	3090	-45.70	20230508	1480	13.38	20230103	3090	-45.70	20230508	1435	16.93	20221014	3.90	N	014910	500	112 억	854804	N	N	11	N	N
70	20230821	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1673	21	2	1.27	77696257	46337	35.12	1652	1692	1652	2145	1157	1652	1676.76	3.81	14469	1727	1689	1655	1617	1583	1708	1636	112	493	500	1090	1	1	22460985	376	16.40	1.01	12	0.21	102.00	1649.00	3090	20230508	-45.86	1435	20221014	16.59	3090	-45.86	20230508	1480	13.04	20230103	3090	-45.86	20230508	1435	16.59	20221014	3.90	N	014910	500	112 억	854804	N	N	11	N	N
71	20230821	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1685	33	2	2.00	54081067	32316	24.50	1652	1692	1652	2145	1157	1652	1673.51	3.81	13015	1727	1689	1655	1617	1583	1708	1636	112	493	500	1090	1	1	22460985	378	16.52	1.02	12	0.14	102.00	1649.00	3090	20230508	-45.47	1435	20221014	17.42	3090	-45.47	20230508	1480	13.85	20230103	3090	-45.47	20230508	1435	17.42	20221014	3.90	N	014910	500	112 억	854804	N	N	11	N	N
72	20230821	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1685	33	2	2.00	37561760	22490	17.05	1652	1692	1652	2145	1157	1652	1670.15	3.81	8824	1727	1689	1655	1617	1583	1708	1636	112	493	500	1090	1	1	22460985	378	16.52	1.02	12	0.10	102.00	1649.00	3090	20230508	-45.47	1435	20221014	17.42	3090	-45.47	20230508	1480	13.85	20230103	3090	-45.47	20230508	1435	17.42	20221014	3.90	N	014910	500	112 억	854804	N	N	11	N	N
73	20230821	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1692	40	2	2.42	3404886	2054	1.56	1652	1692	1652	2145	1157	1652	1657.69	3.81	189	1727	1689	1655	1617	1583	1708	1636	112	493	500	1090	1	1	22460985	380	16.59	1.03	12	0.01	102.00	1649.00	3090	20230508	-45.24	1435	20221014	17.91	3090	-45.24	20230508	1480	14.32	20230103	3090	-45.24	20230508	1435	17.91	20221014	3.90	N	014910	500	112 억	854804	N	N	11	N	N
74	20230818	160305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1652	-20	5	-1.20	215813069	130305	65.86	1635	1693	1621	2170	1171	1672	1656.22	3.79	7405	1734	1702	1651	1619	1568	1719	1636	112	499	500	1100	1	1	22460985	371	16.20	1.00	12	0.58	102.00	1649.00	3090	20230508	-46.54	1435	20221014	15.12	3090	-46.54	20230508	1480	11.62	20230103	3090	-46.54	20230508	1435	15.12	20221014	3.96	N	014910	500	112 억	850211	N	N	11	N	N
75	20230818	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1670	-2	5	-0.12	202933245	122541	61.93	1635	1693	1621	2170	1171	1672	1656.04	3.79	7715	1734	1702	1651	1619	1568	1719	1636	112	499	500	1100	1	1	22460985	375	16.37	1.01	12	0.55	102.00	1649.00	3090	20230508	-45.95	1435	20221014	16.38	3090	-45.95	20230508	1480	12.84	20230103	3090	-45.95	20230508	1435	16.38	20221014	3.96	N	014910	500	112 억	850211	N	N	26	N	N
76	20230818	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1667	-5	5	-0.30	182547310	110325	55.76	1635	1693	1621	2170	1171	1672	1654.63	3.79	5014	1734	1702	1651	1619	1568	1719	1636	112	499	500	1100	1	1	22460985	374	16.34	1.01	12	0.49	102.00	1649.00	3090	20230508	-46.05	1435	20221014	16.17	3090	-46.05	20230508	1480	12.64	20230103	3090	-46.05	20230508	1435	16.17	20221014	3.96	N	014910	500	112 억	850211	N	N	26	N	N
77	20230818	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1690	18	2	1.08	161456711	97723	49.39	1635	1693	1621	2170	1171	1672	1652.19	3.79	3067	1734	1702	1651	1619	1568	1719	1636	112	499	500	1100	1	1	22460985	380	16.57	1.02	12	0.44	102.00	1649.00	3090	20230508	-45.31	1435	20221014	17.77	3090	-45.31	20230508	1480	14.19	20230103	3090	-45.31	20230508	1435	17.77	20221014	3.96	N	014910	500	112 억	850211	N	N	26	N	N
78	20230818	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1680	8	2	0.48	141297295	85760	43.34	1635	1690	1621	2170	1171	1672	1647.59	3.79	2189	1734	1702	1651	1619	1568	1719	1636	112	499	500	1100	1	1	22460985	377	16.47	1.02	12	0.38	102.00	1649.00	3090	20230508	-45.63	1435	20221014	17.07	3090	-45.63	20230508	1480	13.51	20230103	3090	-45.63	20230508	1435	17.07	20221014	3.96	N	014910	500	112 억	850211	N	N	26	N	N
79	20230818	110303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1672	0	3	0.00	98653301	60283	30.47	1635	1672	1621	2170	1171	1672	1636.50	3.79	-1591	1734	1702	1651	1619	1568	1719	1636	112	499	500	1100	1	1	22460985	376	16.39	1.01	12	0.27	102.00	1649.00	3090	20230508	-45.89	1435	20221014	16.52	3090	-45.89	20230508	1480	12.97	20230103	3090	-45.89	20230508	1435	16.52	20221014	3.96	N	014910	500	112 억	850211	N	N	26	N	N
80	20230818	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1629	-43	5	-2.57	36166286	22114	11.18	1635	1653	1625	2170	1171	1672	1635.45	3.79	-8327	1734	1702	1651	1619	1568	1719	1636	112	499	500	1100	1	1	22460985	366	15.97	0.99	12	0.10	102.00	1649.00	3090	20230508	-47.28	1435	20221014	13.52	3090	-47.28	20230508	1480	10.07	20230103	3090	-47.28	20230508	1435	13.52	20221014	3.96	N	014910	500	112 억	850211	N	N	26	N	N
81	20230818	090304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1653	-19	5	-1.14	10163630	6216	3.14	1635	1653	1626	2170	1171	1672	1635.08	3.79	-98	1734	1702	1651	1619	1568	1719	1636	112	499	500	1100	1	1	22460985	371	16.21	1.00	12	0.03	102.00	1649.00	3090	20230508	-46.50	1435	20221014	15.19	3090	-46.50	20230508	1480	11.69	20230103	3090	-46.50	20230508	1435	15.19	20221014	3.96	N	014910	500	112 억	850211	N	N	26	N	N
82	20230817	160305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1672	22	2	1.33	321264300	197808	62.68	1609	1683	1600	2145	1155	1650	1623.65	3.70	8457	1691	1670	1655	1634	1619	1663	1627	112	495	500	1080	1	1	22460985	376	16.39	1.01	12	0.88	102.00	1649.00	3090	20230508	-45.89	1435	20221014	16.52	3090	-45.89	20230508	1480	12.97	20230103	3090	-45.89	20230508	1435	16.52	20221014	4.01	N	014910	500	112 억	831124	N	N	26	N	N
83	20230817	150307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1656	6	2	0.36	291514696	180033	57.05	1609	1659	1600	2145	1155	1650	1619.23	3.70	16981	1691	1670	1655	1634	1619	1663	1627	112	495	500	1080	1	1	22460985	372	16.24	1.00	12	0.80	102.00	1649.00	3090	20230508	-46.41	1435	20221014	15.40	3090	-46.41	20230508	1480	11.89	20230103	3090	-46.41	20230508	1435	15.40	20221014	4.01	N	014910	500	112 억	831124	N	N	2	N	N
84	20230817	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1650	0	3	0.00	263242174	162903	51.62	1609	1650	1600	2145	1155	1650	1615.94	3.70	17649	1691	1670	1655	1634	1619	1663	1627	112	495	500	1080	1	1	22460985	371	16.18	1.00	12	0.73	102.00	1649.00	3090	20230508	-46.60	1435	20221014	14.98	3090	-46.60	20230508	1480	11.49	20230103	3090	-46.60	20230508	1435	14.98	20221014	4.01	N	014910	500	112 억	831124	N	N	2	N	N
85	20230817	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1643	-7	5	-0.42	255936533	158467	50.22	1609	1643	1600	2145	1155	1650	1615.08	3.70	17858	1691	1670	1655	1634	1619	1663	1627	112	495	500	1080	1	1	22460985	369	16.11	1.00	12	0.71	102.00	1649.00	3090	20230508	-46.83	1435	20221014	14.49	3090	-46.83	20230508	1480	11.01	20230103	3090	-46.83	20230508	1435	14.49	20221014	4.01	N	014910	500	112 억	831124	N	N	2	N	N
86	20230817	120303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1633	-17	5	-1.03	226051670	140188	44.42	1609	1633	1600	2145	1155	1650	1612.49	3.70	12102	1691	1670	1655	1634	1619	1663	1627	112	495	500	1080	1	1	22460985	367	16.01	0.99	12	0.62	102.00	1649.00	3090	20230508	-47.15	1435	20221014	13.80	3090	-47.15	20230508	1480	10.34	20230103	3090	-47.15	20230508	1435	13.80	20221014	4.01	N	014910	500	112 억	831124	N	N	2	N	N
87	20230817	110305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1625	-25	5	-1.52	201863901	125281	39.70	1609	1633	1600	2145	1155	1650	1611.29	3.70	6314	1691	1670	1655	1634	1619	1663	1627	112	495	500	1080	1	1	22460985	365	15.93	0.99	12	0.56	102.00	1649.00	3090	20230508	-47.41	1435	20221014	13.24	3090	-47.41	20230508	1480	9.80	20230103	3090	-47.41	20230508	1435	13.24	20221014	4.01	N	014910	500	112 억	831124	N	N	2	N	N
88	20230817	100303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1632	-18	5	-1.09	170099143	105648	33.48	1609	1633	1600	2145	1155	1650	1610.06	3.70	6727	1691	1670	1655	1634	1619	1663	1627	112	495	500	1080	1	1	22460985	367	16.00	0.99	12	0.47	102.00	1649.00	3090	20230508	-47.18	1435	20221014	13.73	3090	-47.18	20230508	1480	10.27	20230103	3090	-47.18	20230508	1435	13.73	20221014	4.01	N	014910	500	112 억	831124	N	N	2	N	N
89	20230817	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1626	-24	5	-1.45	27235197	16914	5.36	1609	1633	1609	2145	1155	1650	1610.22	3.70	5086	1691	1670	1655	1634	1619	1663	1627	112	495	500	1080	1	1	22460985	365	15.94	0.99	12	0.08	102.00	1649.00	3090	20230508	-47.38	1435	20221014	13.31	3090	-47.38	20230508	1480	9.86	20230103	3090	-47.38	20230508	1435	13.31	20221014	4.01	N	014910	500	112 억	831124	N	N	2	N	N
90	20230816	160304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1650	-44	5	-2.60	520397264	314701	241.88	1671	1676	1640	2200	1186	1694	1653.62	3.93	-52605	1743	1718	1706	1681	1669	1712	1675	112	507	500	1110	1	1	22460985	371	16.18	1.00	12	1.40	102.00	1649.00	3090	20230508	-46.60	1435	20221014	14.98	3090	-46.60	20230508	1480	11.49	20230103	3090	-46.60	20230508	1435	14.98	20221014	4.01	N	014910	500	112 억	883729	N	N	2	N	N
91	20230816	150304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1652	-42	5	-2.48	488079290	295139	226.84	1671	1676	1640	2200	1186	1694	1653.73	3.93	-57037	1743	1718	1706	1681	1669	1712	1675	112	507	500	1110	1	1	22460985	371	16.20	1.00	12	1.31	102.00	1649.00	3090	20230508	-46.54	1435	20221014	15.12	3090	-46.54	20230508	1480	11.62	20230103	3090	-46.54	20230508	1435	15.12	20221014	4.01	N	014910	500	112 억	883729	N	N	5	N	N
92	20230816	140302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1649	-45	5	-2.66	472901321	285948	219.78	1671	1676	1640	2200	1186	1694	1653.80	3.93	-55296	1743	1718	1706	1681	1669	1712	1675	112	507	500	1110	1	1	22460985	370	16.17	1.00	12	1.27	102.00	1649.00	3090	20230508	-46.63	1435	20221014	14.91	3090	-46.63	20230508	1480	11.42	20230103	3090	-46.63	20230508	1435	14.91	20221014	4.01	N	014910	500	112 억	883729	N	N	5	N	N
93	20230816	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1659	-35	5	-2.07	361885372	218768	168.14	1671	1676	1640	2200	1186	1694	1654.20	3.93	-56594	1743	1718	1706	1681	1669	1712	1675	112	507	500	1110	1	1	22460985	373	16.26	1.01	12	0.97	102.00	1649.00	3090	20230508	-46.31	1435	20221014	15.61	3090	-46.31	20230508	1480	12.09	20230103	3090	-46.31	20230508	1435	15.61	20221014	4.01	N	014910	500	112 억	883729	N	N	5	N	N
94	20230816	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1642	-52	5	-3.07	333207161	201407	154.80	1671	1676	1640	2200	1186	1694	1654.40	3.93	-62281	1743	1718	1706	1681	1669	1712	1675	112	507	500	1110	1	1	22460985	369	16.10	1.00	12	0.90	102.00	1649.00	3090	20230508	-46.86	1435	20221014	14.43	3090	-46.86	20230508	1480	10.95	20230103	3090	-46.86	20230508	1435	14.43	20221014	4.01	N	014910	500	112 억	883729	N	N	5	N	N
95	20230816	110305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1648	-46	5	-2.72	296866710	179338	137.84	1671	1676	1640	2200	1186	1694	1655.35	3.93	-60297	1743	1718	1706	1681	1669	1712	1675	112	507	500	1110	1	1	22460985	370	16.16	1.00	12	0.80	102.00	1649.00	3090	20230508	-46.67	1435	20221014	14.84	3090	-46.67	20230508	1480	11.35	20230103	3090	-46.67	20230508	1435	14.84	20221014	4.01	N	014910	500	112 억	883729	N	N	5	N	N
96	20230816	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1642	-52	5	-3.07	248756320	150105	115.37	1671	1676	1641	2200	1186	1694	1657.22	3.93	-64615	1743	1718	1706	1681	1669	1712	1675	112	507	500	1110	1	1	22460985	369	16.10	1.00	12	0.67	102.00	1649.00	3090	20230508	-46.86	1435	20221014	14.43	3090	-46.86	20230508	1480	10.95	20230103	3090	-46.86	20230508	1435	14.43	20221014	4.01	N	014910	500	112 억	883729	N	N	5	N	N
97	20230816	090301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1663	-31	5	-1.83	28387478	16996	13.06	1671	1676	1661	2200	1186	1694	1670.24	3.93	-12007	1743	1718	1706	1681	1669	1712	1675	112	507	500	1110	1	1	22460985	374	16.30	1.01	12	0.08	102.00	1649.00	3090	20230508	-46.18	1435	20221014	15.89	3090	-46.18	20230508	1480	12.36	20230103	3090	-46.18	20230508	1435	15.89	20221014	4.01	N	014910	500	112 억	883729	N	N	5	N	N
98	20230814	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1694	-35	5	-2.02	216228809	126856	127.84	1729	1731	1694	2245	1211	1729	1704.52	4.17	-47132	1749	1738	1727	1716	1705	1744	1722	112	517	500	1140	1	1	22460985	380	16.61	1.03	12	0.56	102.00	1649.00	3090	20230508	-45.18	1435	20221014	18.05	3090	-45.18	20230508	1480	14.46	20230103	3090	-45.18	20230508	1435	18.05	20221014	3.94	N	014910	500	112 억	936210	N	N	5	N	N
99	20230814	150300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1696	-33	5	-1.91	200900127	117813	118.73	1729	1731	1695	2245	1211	1729	1705.25	4.17	-44781	1749	1738	1727	1716	1705	1744	1722	112	517	500	1140	1	1	22460985	381	16.63	1.03	12	0.52	102.00	1649.00	3090	20230508	-45.11	1435	20221014	18.19	3090	-45.11	20230508	1480	14.59	20230103	3090	-45.11	20230508	1435	18.19	20221014	3.94	N	014910	500	112 억	936210	N	N	8	N	N
100	20230814	140301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1700	-29	5	-1.68	172170910	100871	101.66	1729	1731	1695	2245	1211	1729	1706.84	4.17	-40416	1749	1738	1727	1716	1705	1744	1722	112	517	500	1140	1	1	22460985	382	16.67	1.03	12	0.45	102.00	1649.00	3090	20230508	-44.98	1435	20221014	18.47	3090	-44.98	20230508	1480	14.86	20230103	3090	-44.98	20230508	1435	18.47	20221014	3.94	N	014910	500	112 억	936210	N	N	8	N	N
101	20230814	130300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1695	-34	5	-1.97	159642597	93484	94.21	1729	1731	1695	2245	1211	1729	1707.70	4.17	-37705	1749	1738	1727	1716	1705	1744	1722	112	517	500	1140	1	1	22460985	381	16.62	1.03	12	0.42	102.00	1649.00	3090	20230508	-45.15	1435	20221014	18.12	3090	-45.15	20230508	1480	14.53	20230103	3090	-45.15	20230508	1435	18.12	20221014	3.94	N	014910	500	112 억	936210	N	N	8	N	N
102	20230814	120259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1705	-24	5	-1.39	130116758	76089	76.68	1729	1731	1697	2245	1211	1729	1710.06	4.17	-35972	1749	1738	1727	1716	1705	1744	1722	112	517	500	1140	1	1	22460985	383	16.72	1.03	12	0.34	102.00	1649.00	3090	20230508	-44.82	1435	20221014	18.82	3090	-44.82	20230508	1480	15.20	20230103	3090	-44.82	20230508	1435	18.82	20221014	3.94	N	014910	500	112 억	936210	N	N	8	N	N
103	20230814	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1706	-23	5	-1.33	92522886	54000	54.42	1729	1731	1704	2245	1211	1729	1713.39	4.17	-20110	1749	1738	1727	1716	1705	1744	1722	112	517	500	1140	1	1	22460985	383	16.73	1.03	12	0.24	102.00	1649.00	3090	20230508	-44.79	1435	20221014	18.89	3090	-44.79	20230508	1480	15.27	20230103	3090	-44.79	20230508	1435	18.89	20221014	3.94	N	014910	500	112 억	936210	N	N	8	N	N
104	20230814	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	-19	5	-1.10	67174924	39151	39.46	1729	1731	1705	2245	1211	1729	1715.79	4.17	-20288	1749	1738	1727	1716	1705	1744	1722	112	517	500	1140	1	1	22460985	384	16.76	1.04	12	0.17	102.00	1649.00	3090	20230508	-44.66	1435	20221014	19.16	3090	-44.66	20230508	1480	15.54	20230103	3090	-44.66	20230508	1435	19.16	20221014	3.94	N	014910	500	112 억	936210	N	N	8	N	N
105	20230814	090259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1719	-10	5	-0.58	12345763	7149	7.20	1729	1731	1718	2245	1211	1729	1726.92	4.17	-4778	1749	1738	1727	1716	1705	1744	1722	112	517	500	1140	1	1	22460985	386	16.85	1.04	12	0.03	102.00	1649.00	3090	20230508	-44.37	1435	20221014	19.79	3090	-44.37	20230508	1480	16.15	20230103	3090	-44.37	20230508	1435	19.79	20221014	3.94	N	014910	500	112 억	936210	N	N	8	N	N
106	20230811	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1729	14	2	0.82	170008341	98326	77.56	1720	1738	1716	2225	1201	1715	1729.03	4.13	9378	1737	1725	1708	1696	1679	1732	1703	112	512	500	1130	1	1	22460985	388	16.95	1.05	12	0.44	102.00	1649.00	3090	20230508	-44.05	1435	20221014	20.49	3090	-44.05	20230508	1480	16.82	20230103	3090	-44.05	20230508	1435	20.49	20221014	4.05	N	014910	500	112 억	926832	N	N	8	N	N
107	20230811	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1732	17	2	0.99	143180093	82813	65.32	1720	1738	1716	2225	1201	1715	1728.96	4.13	11857	1737	1725	1708	1696	1679	1732	1703	112	512	500	1130	1	1	22460985	389	16.98	1.05	12	0.37	102.00	1649.00	3090	20230508	-43.95	1435	20221014	20.70	3090	-43.95	20230508	1480	17.03	20230103	3090	-43.95	20230508	1435	20.70	20221014	4.05	N	014910	500	112 억	926832	N	N	9	N	N
108	20230811	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1730	15	2	0.87	114307438	66127	52.16	1720	1738	1716	2225	1201	1715	1728.60	4.13	12449	1737	1725	1708	1696	1679	1732	1703	112	512	500	1130	1	1	22460985	389	16.96	1.05	12	0.29	102.00	1649.00	3090	20230508	-44.01	1435	20221014	20.56	3090	-44.01	20230508	1480	16.89	20230103	3090	-44.01	20230508	1435	20.56	20221014	4.05	N	014910	500	112 억	926832	N	N	9	N	N
109	20230811	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1733	18	2	1.05	93103313	53860	42.49	1720	1738	1716	2225	1201	1715	1728.62	4.13	16758	1737	1725	1708	1696	1679	1732	1703	112	512	500	1130	1	1	22460985	389	16.99	1.05	12	0.24	102.00	1649.00	3090	20230508	-43.92	1435	20221014	20.77	3090	-43.92	20230508	1480	17.09	20230103	3090	-43.92	20230508	1435	20.77	20221014	4.05	N	014910	500	112 억	926832	N	N	9	N	N
110	20230811	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1736	21	2	1.22	75716449	43823	34.57	1720	1738	1716	2225	1201	1715	1727.78	4.13	14241	1737	1725	1708	1696	1679	1732	1703	112	512	500	1130	1	1	22460985	390	17.02	1.05	12	0.20	102.00	1649.00	3090	20230508	-43.82	1435	20221014	20.98	3090	-43.82	20230508	1480	17.30	20230103	3090	-43.82	20230508	1435	20.98	20221014	4.05	N	014910	500	112 억	926832	N	N	9	N	N
111	20230811	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1731	16	2	0.93	61563862	35659	28.13	1720	1738	1716	2225	1201	1715	1726.46	4.13	13448	1737	1725	1708	1696	1679	1732	1703	112	512	500	1130	1	1	22460985	389	16.97	1.05	12	0.16	102.00	1649.00	3090	20230508	-43.98	1435	20221014	20.63	3090	-43.98	20230508	1480	16.96	20230103	3090	-43.98	20230508	1435	20.63	20221014	4.05	N	014910	500	112 억	926832	N	N	9	N	N
112	20230811	100254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1735	20	2	1.17	56353547	32650	25.75	1720	1738	1716	2225	1201	1715	1725.99	4.13	12899	1737	1725	1708	1696	1679	1732	1703	112	512	500	1130	1	1	22460985	390	17.01	1.05	12	0.15	102.00	1649.00	3090	20230508	-43.85	1435	20221014	20.91	3090	-43.85	20230508	1480	17.23	20230103	3090	-43.85	20230508	1435	20.91	20221014	4.05	N	014910	500	112 억	926832	N	N	9	N	N
113	20230811	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1725	10	2	0.58	17544867	10202	8.05	1720	1725	1716	2225	1201	1715	1719.75	4.13	2265	1737	1725	1708	1696	1679	1732	1703	112	512	500	1130	1	1	22460985	387	16.91	1.05	12	0.05	102.00	1649.00	3090	20230508	-44.17	1435	20221014	20.21	3090	-44.17	20230508	1480	16.55	20230103	3090	-44.17	20230508	1435	20.21	20221014	4.05	N	014910	500	112 억	926832	N	N	9	N	N
114	20230810	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1715	6	2	0.35	214530917	126013	85.66	1710	1720	1691	2220	1197	1709	1702.44	4.24	-20741	1742	1725	1695	1678	1648	1734	1687	112	511	500	1120	1	1	22460985	385	16.81	1.04	12	0.56	102.00	1649.00	3090	20230508	-44.50	1435	20221014	19.51	3090	-44.50	20230508	1480	15.88	20230103	3090	-44.50	20230508	1435	19.51	20221014	4.00	N	014910	500	112 억	952892	N	N	9	N	N
115	20230810	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1717	8	2	0.47	207203260	121732	82.75	1710	1720	1691	2220	1197	1709	1702.13	4.24	-21245	1742	1725	1695	1678	1648	1734	1687	112	511	500	1120	1	1	22460985	386	16.83	1.04	12	0.54	102.00	1649.00	3090	20230508	-44.43	1435	20221014	19.65	3090	-44.43	20230508	1480	16.01	20230103	3090	-44.43	20230508	1435	19.65	20221014	4.00	N	014910	500	112 억	952892	N	N	3	N	N
116	20230810	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1711	2	2	0.12	191427721	112525	76.49	1710	1720	1691	2220	1197	1709	1701.20	4.24	-21505	1742	1725	1695	1678	1648	1734	1687	112	511	500	1120	1	1	22460985	384	16.77	1.04	12	0.50	102.00	1649.00	3090	20230508	-44.63	1435	20221014	19.23	3090	-44.63	20230508	1480	15.61	20230103	3090	-44.63	20230508	1435	19.23	20221014	4.00	N	014910	500	112 억	952892	N	N	3	N	N
117	20230810	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	1	2	0.06	168389212	99038	67.33	1710	1720	1691	2220	1197	1709	1700.25	4.24	-29138	1742	1725	1695	1678	1648	1734	1687	112	511	500	1120	1	1	22460985	384	16.76	1.04	12	0.44	102.00	1649.00	3090	20230508	-44.66	1435	20221014	19.16	3090	-44.66	20230508	1480	15.54	20230103	3090	-44.66	20230508	1435	19.16	20221014	4.00	N	014910	500	112 억	952892	N	N	3	N	N
118	20230810	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1704	-5	5	-0.29	149173098	87746	59.65	1710	1720	1691	2220	1197	1709	1700.06	4.24	-33063	1742	1725	1695	1678	1648	1734	1687	112	511	500	1120	1	1	22460985	383	16.71	1.03	12	0.39	102.00	1649.00	3090	20230508	-44.85	1435	20221014	18.75	3090	-44.85	20230508	1480	15.14	20230103	3090	-44.85	20230508	1435	18.75	20221014	4.00	N	014910	500	112 억	952892	N	N	3	N	N
119	20230810	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1704	-5	5	-0.29	130186012	76555	52.04	1710	1720	1691	2220	1197	1709	1700.56	4.24	-32902	1742	1725	1695	1678	1648	1734	1687	112	511	500	1120	1	1	22460985	383	16.71	1.03	12	0.34	102.00	1649.00	3090	20230508	-44.85	1435	20221014	18.75	3090	-44.85	20230508	1480	15.14	20230103	3090	-44.85	20230508	1435	18.75	20221014	4.00	N	014910	500	112 억	952892	N	N	3	N	N
120	20230810	100256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1700	-9	5	-0.53	105808221	62160	42.26	1710	1720	1691	2220	1197	1709	1702.19	4.24	-31113	1742	1725	1695	1678	1648	1734	1687	112	511	500	1120	1	1	22460985	382	16.67	1.03	12	0.28	102.00	1649.00	3090	20230508	-44.98	1435	20221014	18.47	3090	-44.98	20230508	1480	14.86	20230103	3090	-44.98	20230508	1435	18.47	20221014	4.00	N	014910	500	112 억	952892	N	N	3	N	N
121	20230810	090255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1716	7	2	0.41	9119074	5325	3.62	1710	1720	1710	2220	1197	1709	1712.50	4.24	-528	1742	1725	1695	1678	1648	1734	1687	112	511	500	1120	1	1	22460985	385	16.82	1.04	12	0.02	102.00	1649.00	3090	20230508	-44.47	1435	20221014	19.58	3090	-44.47	20230508	1480	15.95	20230103	3090	-44.47	20230508	1435	19.58	20221014	4.00	N	014910	500	112 억	952892	N	N	3	N	N
122	20230809	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1709	41	2	2.46	249337767	147043	83.59	1677	1712	1665	2165	1168	1668	1695.68	3.94	62336	1752	1710	1689	1647	1626	1699	1636	112	498	500	1100	1	1	22460985	384	16.75	1.04	12	0.65	102.00	1649.00	3090	20230508	-44.69	1435	20221014	19.09	3090	-44.69	20230508	1480	15.47	20230103	3090	-44.69	20230508	1435	19.09	20221014	4.08	N	014910	500	112 억	884879	N	N	3	N	N
123	20230809	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1708	40	2	2.40	226313321	133574	75.93	1677	1712	1665	2165	1168	1668	1694.29	3.94	56310	1752	1710	1689	1647	1626	1699	1636	112	498	500	1100	1	1	22460985	384	16.75	1.04	12	0.59	102.00	1649.00	3090	20230508	-44.72	1435	20221014	19.02	3090	-44.72	20230508	1480	15.41	20230103	3090	-44.72	20230508	1435	19.02	20221014	4.08	N	014910	500	112 억	884879	N	N	6	N	N
124	20230809	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	42	2	2.52	212560836	125530	71.36	1677	1712	1665	2165	1168	1668	1693.31	3.94	53644	1752	1710	1689	1647	1626	1699	1636	112	498	500	1100	1	1	22460985	384	16.76	1.04	12	0.56	102.00	1649.00	3090	20230508	-44.66	1435	20221014	19.16	3090	-44.66	20230508	1480	15.54	20230103	3090	-44.66	20230508	1435	19.16	20221014	4.08	N	014910	500	112 억	884879	N	N	6	N	N
125	20230809	130256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1709	41	2	2.46	179529206	106205	60.37	1677	1710	1665	2165	1168	1668	1690.40	3.94	38307	1752	1710	1689	1647	1626	1699	1636	112	498	500	1100	1	1	22460985	384	16.75	1.04	12	0.47	102.00	1649.00	3090	20230508	-44.69	1435	20221014	19.09	3090	-44.69	20230508	1480	15.47	20230103	3090	-44.69	20230508	1435	19.09	20221014	4.08	N	014910	500	112 억	884879	N	N	6	N	N
126	20230809	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1709	41	2	2.46	160244663	94913	53.95	1677	1710	1665	2165	1168	1668	1688.33	3.94	35505	1752	1710	1689	1647	1626	1699	1636	112	498	500	1100	1	1	22460985	384	16.75	1.04	12	0.42	102.00	1649.00	3090	20230508	-44.69	1435	20221014	19.09	3090	-44.69	20230508	1480	15.47	20230103	3090	-44.69	20230508	1435	19.09	20221014	4.08	N	014910	500	112 억	884879	N	N	6	N	N
127	20230809	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1706	38	2	2.28	125213693	74321	42.25	1677	1710	1665	2165	1168	1668	1684.77	3.94	30951	1752	1710	1689	1647	1626	1699	1636	112	498	500	1100	1	1	22460985	383	16.73	1.03	12	0.33	102.00	1649.00	3090	20230508	-44.79	1435	20221014	18.89	3090	-44.79	20230508	1480	15.27	20230103	3090	-44.79	20230508	1435	18.89	20221014	4.08	N	014910	500	112 억	884879	N	N	6	N	N
128	20230809	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1709	41	2	2.46	101024988	60118	34.17	1677	1710	1665	2165	1168	1668	1680.44	3.94	21539	1752	1710	1689	1647	1626	1699	1636	112	498	500	1100	1	1	22460985	384	16.75	1.04	12	0.27	102.00	1649.00	3090	20230508	-44.69	1435	20221014	19.09	3090	-44.69	20230508	1480	15.47	20230103	3090	-44.69	20230508	1435	19.09	20221014	4.08	N	014910	500	112 억	884879	N	N	6	N	N
129	20230809	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1677	9	2	0.54	24722625	14782	8.40	1677	1678	1665	2165	1168	1668	1672.48	3.94	-2683	1752	1710	1689	1647	1626	1699	1636	112	498	500	1100	1	1	22460985	377	16.44	1.02	12	0.07	102.00	1649.00	3090	20230508	-45.73	1435	20221014	16.86	3090	-45.73	20230508	1480	13.31	20230103	3090	-45.73	20230508	1435	16.86	20221014	4.08	N	014910	500	112 억	884879	N	N	6	N	N
130	20230808	160257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1668	-51	5	-2.97	297022821	175414	75.52	1704	1731	1668	2230	1204	1719	1693.52	4.26	-69427	1756	1737	1700	1681	1644	1747	1691	112	513	500	1130	1	1	22460985	375	16.35	1.01	12	0.78	102.00	1649.00	3090	20230508	-46.02	1435	20221014	16.24	3090	-46.02	20230508	1480	12.70	20230103	3090	-46.02	20230508	1435	16.24	20221014	4.10	N	014910	500	112 억	957362	N	N	6	N	N
131	20230808	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1678	-41	5	-2.39	282214578	166546	71.71	1704	1731	1672	2230	1204	1719	1694.49	4.26	-69544	1756	1737	1700	1681	1644	1747	1691	112	513	500	1130	1	1	22460985	377	16.45	1.02	12	0.74	102.00	1649.00	3090	20230508	-45.70	1435	20221014	16.93	3090	-45.70	20230508	1480	13.38	20230103	3090	-45.70	20230508	1435	16.93	20221014	4.10	N	014910	500	112 억	957362	N	N	3	N	N
132	20230808	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1691	-28	5	-1.63	218828862	128822	55.46	1704	1731	1680	2230	1204	1719	1698.66	4.26	-52819	1756	1737	1700	1681	1644	1747	1691	112	513	500	1130	1	1	22460985	380	16.58	1.03	12	0.57	102.00	1649.00	3090	20230508	-45.28	1435	20221014	17.84	3090	-45.28	20230508	1480	14.26	20230103	3090	-45.28	20230508	1435	17.84	20221014	4.10	N	014910	500	112 억	957362	N	N	3	N	N
133	20230808	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1685	-34	5	-1.98	192508161	113206	48.74	1704	1731	1680	2230	1204	1719	1700.48	4.26	-45121	1756	1737	1700	1681	1644	1747	1691	112	513	500	1130	1	1	22460985	378	16.52	1.02	12	0.50	102.00	1649.00	3090	20230508	-45.47	1435	20221014	17.42	3090	-45.47	20230508	1480	13.85	20230103	3090	-45.47	20230508	1435	17.42	20221014	4.10	N	014910	500	112 억	957362	N	N	3	N	N
134	20230808	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1687	-32	5	-1.86	170233749	99987	43.05	1704	1731	1680	2230	1204	1719	1702.53	4.26	-43553	1756	1737	1700	1681	1644	1747	1691	112	513	500	1130	1	1	22460985	379	16.54	1.02	12	0.45	102.00	1649.00	3090	20230508	-45.40	1435	20221014	17.56	3090	-45.40	20230508	1480	13.99	20230103	3090	-45.40	20230508	1435	17.56	20221014	4.10	N	014910	500	112 억	957362	N	N	3	N	N
135	20230808	110250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1696	-23	5	-1.34	122034059	71406	30.74	1704	1731	1690	2230	1204	1719	1708.99	4.26	-32987	1756	1737	1700	1681	1644	1747	1691	112	513	500	1130	1	1	22460985	381	16.63	1.03	12	0.32	102.00	1649.00	3090	20230508	-45.11	1435	20221014	18.19	3090	-45.11	20230508	1480	14.59	20230103	3090	-45.11	20230508	1435	18.19	20221014	4.10	N	014910	500	112 억	957362	N	N	3	N	N
136	20230808	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1715	-4	5	-0.23	64323196	37509	16.15	1704	1731	1704	2230	1204	1719	1714.85	4.26	-5123	1756	1737	1700	1681	1644	1747	1691	112	513	500	1130	1	1	22460985	385	16.81	1.04	12	0.17	102.00	1649.00	3090	20230508	-44.50	1435	20221014	19.51	3090	-44.50	20230508	1480	15.88	20230103	3090	-44.50	20230508	1435	19.51	20221014	4.10	N	014910	500	112 억	957362	N	N	3	N	N
137	20230808	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1722	3	2	0.17	11738038	6876	2.96	1704	1722	1704	2230	1204	1719	1706.76	4.26	-1256	1756	1737	1700	1681	1644	1747	1691	112	513	500	1130	1	1	22460985	387	16.88	1.04	12	0.03	102.00	1649.00	3090	20230508	-44.27	1435	20221014	20.00	3090	-44.27	20230508	1480	16.35	20230103	3090	-44.27	20230508	1435	20.00	20221014	4.10	N	014910	500	112 억	957362	N	N	3	N	N
138	20230807	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1719	11	2	0.64	393536439	232117	137.79	1708	1719	1663	2220	1196	1708	1695.40	4.07	41890	1738	1723	1703	1688	1668	1730	1695	112	512	500	1120	1	1	22460985	386	16.85	1.04	12	1.03	102.00	1649.00	3090	20230508	-44.37	1435	20221014	19.79	3090	-44.37	20230508	1480	16.15	20230103	3090	-44.37	20230508	1435	19.79	20221014	4.11	N	014910	500	112 억	914038	N	N	3	N	N
139	20230807	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	2	2	0.12	376541450	222213	131.91	1708	1719	1663	2220	1196	1708	1694.51	4.07	40407	1738	1723	1703	1688	1668	1730	1695	112	512	500	1120	1	1	22460985	384	16.76	1.04	12	0.99	102.00	1649.00	3090	20230508	-44.66	1435	20221014	19.16	3090	-44.66	20230508	1480	15.54	20230103	3090	-44.66	20230508	1435	19.16	20221014	4.11	N	014910	500	112 억	914038	N	N	1	N	N
140	20230807	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1705	-3	5	-0.18	338202290	199728	118.56	1708	1719	1663	2220	1196	1708	1693.31	4.07	40362	1738	1723	1703	1688	1668	1730	1695	112	512	500	1120	1	1	22460985	383	16.72	1.03	12	0.89	102.00	1649.00	3090	20230508	-44.82	1435	20221014	18.82	3090	-44.82	20230508	1480	15.20	20230103	3090	-44.82	20230508	1435	18.82	20221014	4.11	N	014910	500	112 억	914038	N	N	1	N	N
141	20230807	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1707	-1	5	-0.06	306568312	181142	107.53	1708	1719	1663	2220	1196	1708	1692.42	4.07	38865	1738	1723	1703	1688	1668	1730	1695	112	512	500	1120	1	1	22460985	383	16.74	1.04	12	0.81	102.00	1649.00	3090	20230508	-44.76	1435	20221014	18.95	3090	-44.76	20230508	1480	15.34	20230103	3090	-44.76	20230508	1435	18.95	20221014	4.11	N	014910	500	112 억	914038	N	N	1	N	N
142	20230807	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1699	-9	5	-0.53	274574094	162332	96.36	1708	1719	1663	2220	1196	1708	1691.44	4.07	28574	1738	1723	1703	1688	1668	1730	1695	112	512	500	1120	1	1	22460985	382	16.66	1.03	12	0.72	102.00	1649.00	3090	20230508	-45.02	1435	20221014	18.40	3090	-45.02	20230508	1480	14.80	20230103	3090	-45.02	20230508	1435	18.40	20221014	4.11	N	014910	500	112 억	914038	N	N	1	N	N
143	20230807	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1705	-3	5	-0.18	240617787	142410	84.54	1708	1719	1663	2220	1196	1708	1689.61	4.07	18979	1738	1723	1703	1688	1668	1730	1695	112	512	500	1120	1	1	22460985	383	16.72	1.03	12	0.63	102.00	1649.00	3090	20230508	-44.82	1435	20221014	18.82	3090	-44.82	20230508	1480	15.20	20230103	3090	-44.82	20230508	1435	18.82	20221014	4.11	N	014910	500	112 억	914038	N	N	1	N	N
144	20230807	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1677	-31	5	-1.81	125985225	74703	44.34	1708	1719	1663	2220	1196	1708	1686.48	4.07	-22556	1738	1723	1703	1688	1668	1730	1695	112	512	500	1120	1	1	22460985	377	16.44	1.02	12	0.33	102.00	1649.00	3090	20230508	-45.73	1435	20221014	16.86	3090	-45.73	20230508	1480	13.31	20230103	3090	-45.73	20230508	1435	16.86	20221014	4.11	N	014910	500	112 억	914038	N	N	1	N	N
145	20230807	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1713	5	2	0.29	11014209	6448	3.83	1708	1719	1700	2220	1196	1708	1708.16	4.07	-3205	1738	1723	1703	1688	1668	1730	1695	112	512	500	1120	1	1	22460985	385	16.79	1.04	12	0.03	102.00	1649.00	3090	20230508	-44.56	1435	20221014	19.37	3090	-44.56	20230508	1480	15.74	20230103	3090	-44.56	20230508	1435	19.37	20221014	4.11	N	014910	500	112 억	914038	N	N	1	N	N
146	20230804	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1708	-4	5	-0.23	287048166	168403	87.58	1702	1718	1683	2225	1199	1712	1704.53	4.00	13897	1796	1754	1702	1660	1608	1728	1634	112	513	500	1120	1	1	22460985	384	16.75	1.04	12	0.75	102.00	1649.00	3090	20230508	-44.72	1435	20221014	19.02	3090	-44.72	20230508	1480	15.41	20230103	3090	-44.72	20230508	1435	19.02	20221014	4.17	N	014910	500	112 억	899477	N	N	1	N	N
147	20230804	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1706	-6	5	-0.35	271153401	159082	82.73	1702	1718	1683	2225	1199	1712	1704.49	4.00	12393	1796	1754	1702	1660	1608	1728	1634	112	513	500	1120	1	1	22460985	383	16.73	1.03	12	0.71	102.00	1649.00	3090	20230508	-44.79	1435	20221014	18.89	3090	-44.79	20230508	1480	15.27	20230103	3090	-44.79	20230508	1435	18.89	20221014	4.17	N	014910	500	112 억	899477	N	N	2	N	N
148	20230804	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1708	-4	5	-0.23	182063175	106685	55.48	1702	1718	1683	2225	1199	1712	1706.55	4.00	-17668	1796	1754	1702	1660	1608	1728	1634	112	513	500	1120	1	1	22460985	384	16.75	1.04	12	0.47	102.00	1649.00	3090	20230508	-44.72	1435	20221014	19.02	3090	-44.72	20230508	1480	15.41	20230103	3090	-44.72	20230508	1435	19.02	20221014	4.17	N	014910	500	112 억	899477	N	N	2	N	N
149	20230804	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1710	-2	5	-0.12	175000994	102548	53.33	1702	1718	1683	2225	1199	1712	1706.53	4.00	-17845	1796	1754	1702	1660	1608	1728	1634	112	513	500	1120	1	1	22460985	384	16.76	1.04	12	0.46	102.00	1649.00	3090	20230508	-44.66	1435	20221014	19.16	3090	-44.66	20230508	1480	15.54	20230103	3090	-44.66	20230508	1435	19.16	20221014	4.17	N	014910	500	112 억	899477	N	N	2	N	N
150	20230804	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1712	0	3	0.00	128127882	75070	39.04	1702	1718	1683	2225	1199	1712	1706.78	4.00	-18075	1796	1754	1702	1660	1608	1728	1634	112	513	500	1120	1	1	22460985	385	16.78	1.04	12	0.33	102.00	1649.00	3090	20230508	-44.60	1435	20221014	19.30	3090	-44.60	20230508	1480	15.68	20230103	3090	-44.60	20230508	1435	19.30	20221014	4.17	N	014910	500	112 억	899477	N	N	2	N	N
151	20230804	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1714	2	2	0.12	92109819	54002	28.08	1702	1718	1683	2225	1199	1712	1705.67	4.00	-3181	1796	1754	1702	1660	1608	1728	1634	112	513	500	1120	1	1	22460985	385	16.80	1.04	12	0.24	102.00	1649.00	3090	20230508	-44.53	1435	20221014	19.44	3090	-44.53	20230508	1480	15.81	20230103	3090	-44.53	20230508	1435	19.44	20221014	4.17	N	014910	500	112 억	899477	N	N	2	N	N
152	20230804	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1709	-3	5	-0.18	71656197	42057	21.87	1702	1718	1683	2225	1199	1712	1703.79	4.00	-448	1796	1754	1702	1660	1608	1728	1634	112	513	500	1120	1	1	22460985	384	16.75	1.04	12	0.19	102.00	1649.00	3090	20230508	-44.69	1435	20221014	19.09	3090	-44.69	20230508	1480	15.47	20230103	3090	-44.69	20230508	1435	19.09	20221014	4.17	N	014910	500	112 억	899477	N	N	2	N	N
153	20230804	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1711	-1	5	-0.06	7741082	4548	2.37	1702	1712	1702	2225	1199	1712	1702.08	4.00	-631	1796	1754	1702	1660	1608	1728	1634	112	513	500	1120	1	1	22460985	384	16.77	1.04	12	0.02	102.00	1649.00	3090	20230508	-44.63	1435	20221014	19.23	3090	-44.63	20230508	1480	15.61	20230103	3090	-44.63	20230508	1435	19.23	20221014	4.17	N	014910	500	112 억	899477	N	N	2	N	N
154	20230803	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1712	-18	5	-1.04	327048843	191923	53.88	1730	1744	1650	2245	1211	1730	1704.01	4.03	-5375	1840	1785	1730	1675	1620	1757	1647	112	517	500	1140	1	1	22460985	385	16.78	1.04	12	0.85	102.00	1649.00	3090	20230508	-44.60	1435	20221014	19.30	3090	-44.60	20230508	1480	15.68	20230103	3090	-44.60	20230508	1435	19.30	20221014	4.17	N	014910	500	112 억	904222	N	N	2	N	N
155	20230803	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1713	-17	5	-0.98	306562422	179923	50.51	1730	1744	1650	2245	1211	1730	1703.85	4.03	-7506	1840	1785	1730	1675	1620	1757	1647	112	517	500	1140	1	1	22460985	385	16.79	1.04	12	0.80	102.00	1649.00	3090	20230508	-44.56	1435	20221014	19.37	3090	-44.56	20230508	1480	15.74	20230103	3090	-44.56	20230508	1435	19.37	20221014	4.17	N	014910	500	112 억	904222	N	N	3	N	N
156	20230803	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1709	-21	5	-1.21	286648854	168240	47.23	1730	1744	1650	2245	1211	1730	1703.81	4.03	-9839	1840	1785	1730	1675	1620	1757	1647	112	517	500	1140	1	1	22460985	384	16.75	1.04	12	0.75	102.00	1649.00	3090	20230508	-44.69	1435	20221014	19.09	3090	-44.69	20230508	1480	15.47	20230103	3090	-44.69	20230508	1435	19.09	20221014	4.17	N	014910	500	112 억	904222	N	N	3	N	N
157	20230803	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1713	-17	5	-0.98	249231986	146290	41.07	1730	1744	1650	2245	1211	1730	1703.68	4.03	-18004	1840	1785	1730	1675	1620	1757	1647	112	517	500	1140	1	1	22460985	385	16.79	1.04	12	0.65	102.00	1649.00	3090	20230508	-44.56	1435	20221014	19.37	3090	-44.56	20230508	1480	15.74	20230103	3090	-44.56	20230508	1435	19.37	20221014	4.17	N	014910	500	112 억	904222	N	N	3	N	N
158	20230803	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1694	-36	5	-2.08	228759871	134306	37.70	1730	1744	1650	2245	1211	1730	1703.27	4.03	-25173	1840	1785	1730	1675	1620	1757	1647	112	517	500	1140	1	1	22460985	380	16.61	1.03	12	0.60	102.00	1649.00	3090	20230508	-45.18	1435	20221014	18.05	3090	-45.18	20230508	1480	14.46	20230103	3090	-45.18	20230508	1435	18.05	20221014	4.17	N	014910	500	112 억	904222	N	N	3	N	N
159	20230803	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1703	-27	5	-1.56	184929472	108396	30.43	1730	1744	1650	2245	1211	1730	1706.05	4.03	-33528	1840	1785	1730	1675	1620	1757	1647	112	517	500	1140	1	1	22460985	383	16.70	1.03	12	0.48	102.00	1649.00	3090	20230508	-44.89	1435	20221014	18.68	3090	-44.89	20230508	1480	15.07	20230103	3090	-44.89	20230508	1435	18.68	20221014	4.17	N	014910	500	112 억	904222	N	N	3	N	N
160	20230803	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1717	-13	5	-0.75	84222672	49408	13.87	1730	1744	1650	2245	1211	1730	1704.63	4.03	-3322	1840	1785	1730	1675	1620	1757	1647	112	517	500	1140	1	1	22460985	386	16.83	1.04	12	0.22	102.00	1649.00	3090	20230508	-44.43	1435	20221014	19.65	3090	-44.43	20230508	1480	16.01	20230103	3090	-44.43	20230508	1435	19.65	20221014	4.17	N	014910	500	112 억	904222	N	N	3	N	N
161	20230803	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1719	-11	5	-0.64	11522805	6664	1.87	1730	1744	1717	2245	1211	1730	1729.11	4.03	-1468	1840	1785	1730	1675	1620	1757	1647	112	517	500	1140	1	1	22460985	386	16.85	1.04	12	0.03	102.00	1649.00	3090	20230508	-44.37	1435	20221014	19.79	3090	-44.37	20230508	1480	16.15	20230103	3090	-44.37	20230508	1435	19.79	20221014	4.17	N	014910	500	112 억	904222	N	N	3	N	N
162	20230802	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1730	-31	5	-1.76	610227179	351375	259.08	1750	1785	1675	2285	1233	1761	1736.65	3.90	20455	1808	1784	1760	1736	1712	1772	1724	112	526	500	1160	1	1	22460985	389	16.96	1.05	12	1.56	102.00	1649.00	3090	20230508	-44.01	1435	20221014	20.56	3090	-44.01	20230508	1480	16.89	20230103	3090	-44.01	20230508	1435	20.56	20221014	4.18	N	014910	500	112 억	876607	N	N	3	N	N
163	20230802	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1722	-39	5	-2.21	593828658	341871	252.07	1750	1785	1675	2285	1233	1761	1736.96	3.90	18996	1808	1784	1760	1736	1712	1772	1724	112	526	500	1160	1	1	22460985	387	16.88	1.04	12	1.52	102.00	1649.00	3090	20230508	-44.27	1435	20221014	20.00	3090	-44.27	20230508	1480	16.35	20230103	3090	-44.27	20230508	1435	20.00	20221014	4.18	N	014910	500	112 억	876607	N	N	1	N	N
164	20230802	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1728	-33	5	-1.87	570227598	328185	241.98	1750	1785	1675	2285	1233	1761	1737.48	3.90	14276	1808	1784	1760	1736	1712	1772	1724	112	526	500	1160	1	1	22460985	388	16.94	1.05	12	1.46	102.00	1649.00	3090	20230508	-44.08	1435	20221014	20.42	3090	-44.08	20230508	1480	16.76	20230103	3090	-44.08	20230508	1435	20.42	20221014	4.18	N	014910	500	112 억	876607	N	N	1	N	N
165	20230802	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1716	-45	5	-2.56	518257944	297968	219.70	1750	1785	1675	2285	1233	1761	1739.27	3.90	20777	1808	1784	1760	1736	1712	1772	1724	112	526	500	1160	1	1	22460985	385	16.82	1.04	12	1.33	102.00	1649.00	3090	20230508	-44.47	1435	20221014	19.58	3090	-44.47	20230508	1480	15.95	20230103	3090	-44.47	20230508	1435	19.58	20221014	4.18	N	014910	500	112 억	876607	N	N	1	N	N
166	20230802	120244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1714	-47	5	-2.67	501846301	288403	212.65	1750	1785	1675	2285	1233	1761	1740.05	3.90	21644	1808	1784	1760	1736	1712	1772	1724	112	526	500	1160	1	1	22460985	385	16.80	1.04	12	1.28	102.00	1649.00	3090	20230508	-44.53	1435	20221014	19.44	3090	-44.53	20230508	1480	15.81	20230103	3090	-44.53	20230508	1435	19.44	20221014	4.18	N	014910	500	112 억	876607	N	N	1	N	N
167	20230802	110243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1732	-29	5	-1.65	417548878	239279	176.43	1750	1785	1675	2285	1233	1761	1745.00	3.90	21907	1808	1784	1760	1736	1712	1772	1724	112	526	500	1160	1	1	22460985	389	16.98	1.05	12	1.07	102.00	1649.00	3090	20230508	-43.95	1435	20221014	20.70	3090	-43.95	20230508	1480	17.03	20230103	3090	-43.95	20230508	1435	20.70	20221014	4.18	N	014910	500	112 억	876607	N	N	1	N	N
168	20230802	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1780	19	2	1.08	81034243	45975	33.90	1750	1780	1747	2285	1233	1761	1762.59	3.90	9911	1808	1784	1760	1736	1712	1772	1724	112	526	500	1160	1	1	22460985	400	17.45	1.08	12	0.20	102.00	1649.00	3090	20230508	-42.39	1435	20221014	24.04	3090	-42.39	20230508	1480	20.27	20230103	3090	-42.39	20230508	1435	24.04	20221014	4.18	N	014910	500	112 억	876607	N	N	1	N	N
169	20230802	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1750	-11	5	-0.62	13319840	7603	5.61	1750	1760	1750	2285	1233	1761	1751.28	3.90	1077	1808	1784	1760	1736	1712	1772	1724	112	526	500	1160	1	1	22460985	393	17.16	1.06	12	0.03	102.00	1649.00	3090	20230508	-43.37	1435	20221014	21.95	3090	-43.37	20230508	1480	18.24	20230103	3090	-43.37	20230508	1435	21.95	20221014	4.18	N	014910	500	112 억	876607	N	N	1	N	N
170	20230801	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1761	-6	5	-0.34	235880113	133811	71.42	1770	1784	1736	2295	1237	1767	1762.78	4.10	-33305	1812	1789	1756	1733	1700	1801	1745	112	529	500	1160	1	1	22460985	396	17.26	1.07	12	0.60	102.00	1649.00	3090	20230508	-43.01	1435	20221014	22.72	3090	-43.01	20230508	1480	18.99	20230103	3090	-43.01	20230508	1435	22.72	20221014	4.20	N	014910	500	112 억	919818	N	N	1	N	N
171	20230801	150243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1760	-7	5	-0.40	227853736	129252	68.99	1770	1784	1736	2295	1237	1767	1762.85	4.10	-33647	1812	1789	1756	1733	1700	1801	1745	112	529	500	1160	1	1	22460985	395	17.25	1.07	12	0.58	102.00	1649.00	3090	20230508	-43.04	1435	20221014	22.65	3090	-43.04	20230508	1480	18.92	20230103	3090	-43.04	20230508	1435	22.65	20221014	4.20	N	014910	500	112 억	919818	N	N	0	N	N
172	20230801	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1760	-7	5	-0.40	192657672	109202	58.29	1770	1784	1736	2295	1237	1767	1764.22	4.10	-28926	1812	1789	1756	1733	1700	1801	1745	112	529	500	1160	1	1	22460985	395	17.25	1.07	12	0.49	102.00	1649.00	3090	20230508	-43.04	1435	20221014	22.65	3090	-43.04	20230508	1480	18.92	20230103	3090	-43.04	20230508	1435	22.65	20221014	4.20	N	014910	500	112 억	919818	N	N	0	N	N
173	20230801	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1763	-4	5	-0.23	142760790	80719	43.08	1770	1784	1758	2295	1237	1767	1768.62	4.10	-16588	1812	1789	1756	1733	1700	1801	1745	112	529	500	1160	1	1	22460985	396	17.28	1.07	12	0.36	102.00	1649.00	3090	20230508	-42.94	1435	20221014	22.86	3090	-42.94	20230508	1480	19.12	20230103	3090	-42.94	20230508	1435	22.86	20221014	4.20	N	014910	500	112 억	919818	N	N	0	N	N
174	20230801	120245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1768	1	2	0.06	127458947	72052	38.46	1770	1784	1758	2295	1237	1767	1769.00	4.10	-15746	1812	1789	1756	1733	1700	1801	1745	112	529	500	1160	1	1	22460985	397	17.33	1.07	12	0.32	102.00	1649.00	3090	20230508	-42.78	1435	20221014	23.21	3090	-42.78	20230508	1480	19.46	20230103	3090	-42.78	20230508	1435	23.21	20221014	4.20	N	014910	500	112 억	919818	N	N	0	N	N
175	20230801	110243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1761	-6	5	-0.34	117443273	66386	35.43	1770	1784	1758	2295	1237	1767	1769.11	4.10	-11104	1812	1789	1756	1733	1700	1801	1745	112	529	500	1160	1	1	22460985	396	17.26	1.07	12	0.30	102.00	1649.00	3090	20230508	-43.01	1435	20221014	22.72	3090	-43.01	20230508	1480	18.99	20230103	3090	-43.01	20230508	1435	22.72	20221014	4.20	N	014910	500	112 억	919818	N	N	0	N	N
176	20230801	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1768	1	2	0.06	83556453	47176	25.18	1770	1784	1760	2295	1237	1767	1771.20	4.10	-9906	1812	1789	1756	1733	1700	1801	1745	112	529	500	1160	1	1	22460985	397	17.33	1.07	12	0.21	102.00	1649.00	3090	20230508	-42.78	1435	20221014	23.21	3090	-42.78	20230508	1480	19.46	20230103	3090	-42.78	20230508	1435	23.21	20221014	4.20	N	014910	500	112 억	919818	N	N	0	N	N
177	20230801	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1769	2	2	0.11	19673793	11126	5.94	1770	1770	1760	2295	1237	1767	1768.32	4.10	-7592	1812	1789	1756	1733	1700	1801	1745	112	529	500	1160	1	1	22460985	397	17.34	1.07	12	0.05	102.00	1649.00	3090	20230508	-42.75	1435	20221014	23.28	3090	-42.75	20230508	1480	19.53	20230103	3090	-42.75	20230508	1435	23.28	20221014	4.20	N	014910	500	112 억	919818	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History