KissMeData/103590/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

78 KiB

Raw Blame History

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	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	160756	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	12660	760	2	6.39	23681720560	1888522	225.68	11900	12790	11810	15470	8330	11900	12540.00	3.97	134817	12420	12160	11850	11590	11280	12005	11435	371	3570	1000	8560	10	1	37080390	4694	19.39	1.36	12	5.09	653.00	9303.00	12790	20230831	-1.02	4020	20221013	214.93	12790	-1.02	20230831	4820	162.66	20230227	12790	-1.02	20230831	4020	214.93	20221013	5.44	N	103590	1000	370 억	1473062	N	N	324	N	N
3	20230831	150956	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	12690	790	2	6.64	22925193050	1828761	218.54	11900	12790	11810	15470	8330	11900	12536.39	3.97	123450	12420	12160	11850	11590	11280	12005	11435	371	3570	1000	8560	10	1	37080390	4706	19.43	1.36	12	4.93	653.00	9303.00	12790	20230831	-0.78	4020	20221013	215.67	12790	-0.78	20230831	4820	163.28	20230227	12790	-0.78	20230831	4020	215.67	20221013	5.44	N	103590	1000	370 억	1473062	N	N	324	N	N
4	20230831	141057	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	12670	770	2	6.47	20703979800	1654075	197.67	11900	12790	11810	15470	8330	11900	12517.46	3.97	142229	12420	12160	11850	11590	11280	12005	11435	371	3570	1000	8560	10	1	37080390	4698	19.40	1.36	12	4.46	653.00	9303.00	12790	20230831	-0.94	4020	20221013	215.17	12790	-0.94	20230831	4820	162.86	20230227	12790	-0.94	20230831	4020	215.17	20221013	5.44	N	103590	1000	370 억	1473062	N	N	324	N	N
5	20230831	131026	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	12570	670	2	5.63	19693965790	1573723	188.06	11900	12790	11810	15470	8330	11900	12514.78	3.97	137435	12420	12160	11850	11590	11280	12005	11435	371	3570	1000	8560	10	1	37080390	4661	19.25	1.35	12	4.24	653.00	9303.00	12790	20230831	-1.72	4020	20221013	212.69	12790	-1.72	20230831	4820	160.79	20230227	12790	-1.72	20230831	4020	212.69	20221013	5.44	N	103590	1000	370 억	1473062	N	N	324	N	N
6	20230831	121050	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	12720	820	2	6.89	18365071700	1468300	175.47	11900	12790	11810	15470	8330	11900	12508.27	3.97	138861	12420	12160	11850	11590	11280	12005	11435	371	3570	1000	8560	10	1	37080390	4717	19.48	1.37	12	3.96	653.00	9303.00	12790	20230831	-0.55	4020	20221013	216.42	12790	-0.55	20230831	4820	163.90	20230227	12790	-0.55	20230831	4020	216.42	20221013	5.44	N	103590	1000	370 억	1473062	N	N	324	N	N
7	20230831	111505	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	12640	740	2	6.22	16347879830	1309315	156.47	11900	12790	11810	15470	8330	11900	12486.43	3.97	99920	12420	12160	11850	11590	11280	12005	11435	371	3570	1000	8560	10	1	37080390	4687	19.36	1.36	12	3.53	653.00	9303.00	12790	20230831	-1.17	4020	20221013	214.43	12790	-1.17	20230831	4820	162.24	20230227	12790	-1.17	20230831	4020	214.43	20221013	5.44	N	103590	1000	370 억	1473062	N	N	324	N	N
8	20230831	101141	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	12590	690	2	5.80	11176617800	901229	107.70	11900	12650	11810	15470	8330	11900	12402.28	3.97	33851	12420	12160	11850	11590	11280	12005	11435	371	3570	1000	8560	10	1	37080390	4668	19.28	1.35	12	2.43	653.00	9303.00	12650	20230831	-0.47	4020	20221013	213.18	12650	-0.47	20230831	4820	161.20	20230227	12650	-0.47	20230831	4020	213.18	20221013	5.44	N	103590	1000	370 억	1473062	N	N	324	N	N
9	20230831	091004	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12240	340	2	2.86	1355777310	112445	13.44	11900	12240	11810	15470	8330	11900	12059.16	3.97	6270	12420	12160	11850	11590	11280	12005	11435	371	3570	1000	8560	10	1	37080390	4539	18.74	1.32	12	0.30	653.00	9303.00	12390	20230802	-1.21	4020	20221013	204.48	12390	-1.21	20230802	4820	153.94	20230227	12390	-1.21	20230802	4020	204.48	20221013	5.44	N	103590	1000	370 억	1473062	N	N	324	N	N
10	20230830	160800	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11900	-150	5	-1.24	9759907470	828195	62.94	12100	12110	11540	15660	8440	12050	11784.52	4.13	-51480	12616	12332	11966	11682	11316	12475	11825	371	3610	1000	8670	10	1	37080390	4413	18.22	1.28	12	2.23	653.00	9303.00	12390	20230802	-3.95	4020	20221013	196.02	12390	-3.95	20230802	4820	146.89	20230227	12390	-3.95	20230802	4020	196.02	20221013	5.40	N	103590	1000	370 억	1530730	N	N	324	N	N
11	20230830	150936	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11870	-180	5	-1.49	9372169370	795576	60.46	12100	12110	11540	15660	8440	12050	11780.36	4.13	-44929	12616	12332	11966	11682	11316	12475	11825	371	3610	1000	8670	10	1	37080390	4401	18.18	1.28	12	2.15	653.00	9303.00	12390	20230802	-4.20	4020	20221013	195.27	12390	-4.20	20230802	4820	146.27	20230227	12390	-4.20	20230802	4020	195.27	20221013	5.40	N	103590	1000	370 억	1530730	N	N	515	N	N
12	20230830	141022	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11920	-130	5	-1.08	8407014540	714296	54.28	12100	12110	11540	15660	8440	12050	11769.65	4.13	-41993	12616	12332	11966	11682	11316	12475	11825	371	3610	1000	8670	10	1	37080390	4420	18.25	1.28	12	1.93	653.00	9303.00	12390	20230802	-3.79	4020	20221013	196.52	12390	-3.79	20230802	4820	147.30	20230227	12390	-3.79	20230802	4020	196.52	20221013	5.40	N	103590	1000	370 억	1530730	N	N	515	N	N
13	20230830	131010	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11930	-120	5	-1.00	7499720390	637859	48.47	12100	12110	11540	15660	8440	12050	11757.65	4.13	-44485	12616	12332	11966	11682	11316	12475	11825	371	3610	1000	8670	10	1	37080390	4424	18.27	1.28	12	1.72	653.00	9303.00	12390	20230802	-3.71	4020	20221013	196.77	12390	-3.71	20230802	4820	147.51	20230227	12390	-3.71	20230802	4020	196.77	20221013	5.40	N	103590	1000	370 억	1530730	N	N	515	N	N
14	20230830	121022	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11890	-160	5	-1.33	6850742550	583455	44.34	12100	12110	11540	15660	8440	12050	11741.68	4.13	-51911	12616	12332	11966	11682	11316	12475	11825	371	3610	1000	8670	10	1	37080390	4409	18.21	1.28	12	1.57	653.00	9303.00	12390	20230802	-4.04	4020	20221013	195.77	12390	-4.04	20230802	4820	146.68	20230227	12390	-4.04	20230802	4020	195.77	20221013	5.40	N	103590	1000	370 억	1530730	N	N	515	N	N
15	20230830	111451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11760	-290	5	-2.41	5980448450	509866	38.75	12100	12110	11540	15660	8440	12050	11729.45	4.13	-82525	12616	12332	11966	11682	11316	12475	11825	371	3610	1000	8670	10	1	37080390	4361	18.01	1.26	12	1.38	653.00	9303.00	12390	20230802	-5.08	4020	20221013	192.54	12390	-5.08	20230802	4820	143.98	20230227	12390	-5.08	20230802	4020	192.54	20221013	5.40	N	103590	1000	370 억	1530730	N	N	515	N	N
16	20230830	101052	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11600	-450	5	-3.73	4569221400	388579	29.53	12100	12110	11550	15660	8440	12050	11758.80	4.13	-100434	12616	12332	11966	11682	11316	12475	11825	371	3610	1000	8670	10	1	37080390	4301	17.76	1.25	12	1.05	653.00	9303.00	12390	20230802	-6.38	4020	20221013	188.56	12390	-6.38	20230802	4820	140.66	20230227	12390	-6.38	20230802	4020	188.56	20221013	5.40	N	103590	1000	370 억	1530730	N	N	515	N	N
17	20230830	090950	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11870	-180	5	-1.49	1292342780	108487	8.24	12100	12110	11750	15660	8440	12050	11912.42	4.13	-29719	12616	12332	11966	11682	11316	12475	11825	371	3610	1000	8670	10	1	37080390	4401	18.18	1.28	12	0.29	653.00	9303.00	12390	20230802	-4.20	4020	20221013	195.27	12390	-4.20	20230802	4820	146.27	20230227	12390	-4.20	20230802	4020	195.27	20221013	5.40	N	103590	1000	370 억	1530730	N	N	515	N	N
18	20230829	160756	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12050	60	2	0.50	15606327260	1308095	80.63	11990	12250	11600	15580	8400	11990	11929.90	4.08	43126	12483	12236	11753	11506	11023	12360	11630	371	3590	1000	8630	10	1	37080390	4468	18.45	1.30	12	3.53	653.00	9303.00	12390	20230802	-2.74	4020	20221013	199.75	12390	-2.74	20230802	4820	150.00	20230227	12390	-2.74	20230802	4020	199.75	20221013	5.44	N	103590	1000	370 억	1513493	N	N	515	N	N
19	20230829	150942	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12040	50	2	0.42	15033327230	1260560	77.70	11990	12250	11600	15580	8400	11990	11925.91	4.08	37135	12483	12236	11753	11506	11023	12360	11630	371	3590	1000	8630	10	1	37080390	4464	18.44	1.29	12	3.40	653.00	9303.00	12390	20230802	-2.82	4020	20221013	199.50	12390	-2.82	20230802	4820	149.79	20230227	12390	-2.82	20230802	4020	199.50	20221013	5.44	N	103590	1000	370 억	1513493	N	N	203	N	N
20	20230829	141052	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11960	-30	5	-0.25	12726124090	1068672	65.87	11990	12250	11600	15580	8400	11990	11908.35	4.08	-2120	12483	12236	11753	11506	11023	12360	11630	371	3590	1000	8630	10	1	37080390	4435	18.32	1.29	12	2.88	653.00	9303.00	12390	20230802	-3.47	4020	20221013	197.51	12390	-3.47	20230802	4820	148.13	20230227	12390	-3.47	20230802	4020	197.51	20221013	5.44	N	103590	1000	370 억	1513493	N	N	203	N	N
21	20230829	131005	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11930	-60	5	-0.50	11483931710	964439	59.45	11990	12250	11600	15580	8400	11990	11907.37	4.08	-9635	12483	12236	11753	11506	11023	12360	11630	371	3590	1000	8630	10	1	37080390	4424	18.27	1.28	12	2.60	653.00	9303.00	12390	20230802	-3.71	4020	20221013	196.77	12390	-3.71	20230802	4820	147.51	20230227	12390	-3.71	20230802	4020	196.77	20221013	5.44	N	103590	1000	370 억	1513493	N	N	203	N	N
22	20230829	121041	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11870	-120	5	-1.00	10462380680	878895	54.17	11990	12250	11600	15580	8400	11990	11904.02	4.08	-6905	12483	12236	11753	11506	11023	12360	11630	371	3590	1000	8630	10	1	37080390	4401	18.18	1.28	12	2.37	653.00	9303.00	12390	20230802	-4.20	4020	20221013	195.27	12390	-4.20	20230802	4820	146.27	20230227	12390	-4.20	20230802	4020	195.27	20221013	5.44	N	103590	1000	370 억	1513493	N	N	203	N	N
23	20230829	111713	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11850	-140	5	-1.17	9566012250	803226	49.51	11990	12250	11600	15580	8400	11990	11909.49	4.08	-15513	12483	12236	11753	11506	11023	12360	11630	371	3590	1000	8630	10	1	37080390	4394	18.15	1.27	12	2.17	653.00	9303.00	12390	20230802	-4.36	4020	20221013	194.78	12390	-4.36	20230802	4820	145.85	20230227	12390	-4.36	20230802	4020	194.78	20221013	5.44	N	103590	1000	370 억	1513493	N	N	203	N	N
24	20230829	101134	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11780	-210	5	-1.75	6369174310	530750	32.72	11990	12250	11760	15580	8400	11990	12000.33	4.08	-2457	12483	12236	11753	11506	11023	12360	11630	371	3590	1000	8630	10	1	37080390	4368	18.04	1.27	12	1.43	653.00	9303.00	12390	20230802	-4.92	4020	20221013	193.03	12390	-4.92	20230802	4820	144.40	20230227	12390	-4.92	20230802	4020	193.03	20221013	5.44	N	103590	1000	370 억	1513493	N	N	203	N	N
25	20230829	090741	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12060	70	2	0.58	1911911110	159113	9.81	11990	12200	11800	15580	8400	11990	12016.06	4.08	-26258	12483	12236	11753	11506	11023	12360	11630	371	3590	1000	8630	10	1	37080390	4472	18.47	1.30	12	0.43	653.00	9303.00	12390	20230802	-2.66	4020	20221013	200.00	12390	-2.66	20230802	4820	150.21	20230227	12390	-2.66	20230802	4020	200.00	20221013	5.44	N	103590	1000	370 억	1513493	N	N	203	N	N
26	20230828	160732	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11990	490	2	4.26	18724198540	1609727	30.34	11400	12000	11270	14950	8050	11500	11631.14	4.21	-54460	12966	12232	11196	10462	9426	12600	10830	371	3450	1000	8280	10	1	37080390	4446	18.36	1.29	12	4.34	653.00	9303.00	12390	20230802	-3.23	4020	20221013	198.26	12390	-3.23	20230802	4820	148.76	20230227	12390	-3.23	20230802	4020	198.26	20221013	5.52	N	103590	1000	370 억	1561730	N	N	203	N	N
27	20230828	150742	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11970	470	2	4.09	16740019970	1443959	27.22	11400	11980	11270	14950	8050	11500	11593.21	4.21	-53688	12966	12232	11196	10462	9426	12600	10830	371	3450	1000	8280	10	1	37080390	4439	18.33	1.29	12	3.89	653.00	9303.00	12390	20230802	-3.39	4020	20221013	197.76	12390	-3.39	20230802	4820	148.34	20230227	12390	-3.39	20230802	4020	197.76	20221013	5.52	N	103590	1000	370 억	1561730	N	N	0	N	N
28	20230828	140742	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11770	270	2	2.35	13732742400	1190521	22.44	11400	11800	11270	14950	8050	11500	11535.10	4.21	-50850	12966	12232	11196	10462	9426	12600	10830	371	3450	1000	8280	10	1	37080390	4364	18.02	1.27	12	3.21	653.00	9303.00	12390	20230802	-5.00	4020	20221013	192.79	12390	-5.00	20230802	4820	144.19	20230227	12390	-5.00	20230802	4020	192.79	20221013	5.52	N	103590	1000	370 억	1561730	N	N	0	N	N
29	20230828	130749	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11630	130	2	1.13	11522211160	1001789	18.88	11400	11710	11270	14950	8050	11500	11501.64	4.21	-62450	12966	12232	11196	10462	9426	12600	10830	371	3450	1000	8280	10	1	37080390	4312	17.81	1.25	12	2.70	653.00	9303.00	12390	20230802	-6.13	4020	20221013	189.30	12390	-6.13	20230802	4820	141.29	20230227	12390	-6.13	20230802	4020	189.30	20221013	5.52	N	103590	1000	370 억	1561730	N	N	0	N	N
30	20230828	120741	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11630	130	2	1.13	10135874740	882854	16.64	11400	11710	11270	14950	8050	11500	11480.78	4.21	-50951	12966	12232	11196	10462	9426	12600	10830	371	3450	1000	8280	10	1	37080390	4312	17.81	1.25	12	2.38	653.00	9303.00	12390	20230802	-6.13	4020	20221013	189.30	12390	-6.13	20230802	4820	141.29	20230227	12390	-6.13	20230802	4020	189.30	20221013	5.52	N	103590	1000	370 억	1561730	N	N	0	N	N
31	20230828	110736	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11490	-10	5	-0.09	7499246850	655718	12.36	11400	11610	11270	14950	8050	11500	11436.59	4.21	-33507	12966	12232	11196	10462	9426	12600	10830	371	3450	1000	8280	10	1	37080390	4261	17.60	1.24	12	1.77	653.00	9303.00	12390	20230802	-7.26	4020	20221013	185.82	12390	-7.26	20230802	4820	138.38	20230227	12390	-7.26	20230802	4020	185.82	20221013	5.52	N	103590	1000	370 억	1561730	N	N	0	N	N
32	20230828	100731	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11450	-50	5	-0.43	6025408710	527422	9.94	11400	11610	11270	14950	8050	11500	11424.11	4.21	-24201	12966	12232	11196	10462	9426	12600	10830	371	3450	1000	8280	10	1	37080390	4246	17.53	1.23	12	1.42	653.00	9303.00	12390	20230802	-7.59	4020	20221013	184.83	12390	-7.59	20230802	4820	137.55	20230227	12390	-7.59	20230802	4020	184.83	20221013	5.52	N	103590	1000	370 억	1561730	N	N	0	N	N
33	20230828	090742	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11590	90	2	0.78	2329033060	203616	3.84	11400	11600	11320	14950	8050	11500	11438.02	4.21	-15653	12966	12232	11196	10462	9426	12600	10830	371	3450	1000	8280	10	1	37080390	4298	17.75	1.25	12	0.55	653.00	9303.00	12390	20230802	-6.46	4020	20221013	188.31	12390	-6.46	20230802	4820	140.46	20230227	12390	-6.46	20230802	4020	188.31	20221013	5.52	N	103590	1000	370 억	1561730	N	N	0	N	N
34	20230825	160737	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11500	1150	2	11.11	59676653770	5266086	559.12	10180	11930	10160	13450	7250	10350	11332.08	2.68	626234	11010	10680	10320	9990	9630	10500	9810	371	3100	1000	7450	10	1	37080390	4264	17.61	1.24	12	14.20	653.00	9303.00	12390	20230802	-7.18	4020	20221013	186.07	12390	-7.18	20230802	4820	138.59	20230227	12390	-7.18	20230802	4020	186.07	20221013	5.46	N	103590	1000	370 억	994017	N	N	1	N	N
35	20230825	150741	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11490	1140	2	11.01	57497624470	5076129	538.95	10180	11930	10160	13450	7250	10350	11327.31	2.68	585029	11010	10680	10320	9990	9630	10500	9810	371	3100	1000	7450	10	1	37080390	4261	17.60	1.24	12	13.69	653.00	9303.00	12390	20230802	-7.26	4020	20221013	185.82	12390	-7.26	20230802	4820	138.38	20230227	12390	-7.26	20230802	4020	185.82	20221013	5.46	N	103590	1000	370 억	994017	N	N	1	N	N
36	20230825	140739	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11730	1380	2	13.33	45452460050	4046833	429.67	10180	11800	10160	13450	7250	10350	11231.89	2.68	538093	11010	10680	10320	9990	9630	10500	9810	371	3100	1000	7450	10	1	37080390	4350	17.96	1.26	12	10.91	653.00	9303.00	12390	20230802	-5.33	4020	20221013	191.79	12390	-5.33	20230802	4820	143.36	20230227	12390	-5.33	20230802	4020	191.79	20221013	5.46	N	103590	1000	370 억	994017	N	N	1	N	N
37	20230825	130735	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11340	990	2	9.57	38532876160	3447645	366.05	10180	11750	10160	13450	7250	10350	11176.88	2.68	521067	11010	10680	10320	9990	9630	10500	9810	371	3100	1000	7450	10	1	37080390	4205	17.37	1.22	12	9.30	653.00	9303.00	12390	20230802	-8.47	4020	20221013	182.09	12390	-8.47	20230802	4820	135.27	20230227	12390	-8.47	20230802	4020	182.09	20221013	5.46	N	103590	1000	370 억	994017	N	N	1	N	N
38	20230825	120736	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11430	1080	2	10.43	34316158720	3075912	326.58	10180	11750	10160	13450	7250	10350	11156.75	2.68	470204	11010	10680	10320	9990	9630	10500	9810	371	3100	1000	7450	10	1	37080390	4238	17.50	1.23	12	8.30	653.00	9303.00	12390	20230802	-7.75	4020	20221013	184.33	12390	-7.75	20230802	4820	137.14	20230227	12390	-7.75	20230802	4020	184.33	20221013	5.46	N	103590	1000	370 억	994017	N	N	1	N	N
39	20230825	110737	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11280	930	2	8.99	21454498810	1955397	207.61	10180	11360	10160	13450	7250	10350	10972.34	2.68	327469	11010	10680	10320	9990	9630	10500	9810	371	3100	1000	7450	10	1	37080390	4183	17.27	1.21	12	5.27	653.00	9303.00	12390	20230802	-8.96	4020	20221013	180.60	12390	-8.96	20230802	4820	134.02	20230227	12390	-8.96	20230802	4020	180.60	20221013	5.46	N	103590	1000	370 억	994017	N	N	1	N	N
40	20230825	100738	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10800	450	2	4.35	8788251910	816317	86.67	10180	10950	10160	13450	7250	10350	10766.38	2.68	159581	11010	10680	10320	9990	9630	10500	9810	371	3100	1000	7450	10	1	37080390	4005	16.54	1.16	12	2.20	653.00	9303.00	12390	20230802	-12.83	4020	20221013	168.66	12390	-12.83	20230802	4820	124.07	20230227	12390	-12.83	20230802	4020	168.66	20221013	5.46	N	103590	1000	370 억	994017	N	N	1	N	N
41	20230825	090735	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10640	290	2	2.80	1845945730	174681	18.55	10180	10780	10160	13450	7250	10350	10569.12	2.68	48709	11010	10680	10320	9990	9630	10500	9810	371	3100	1000	7450	10	1	37080390	3945	16.29	1.14	12	0.47	653.00	9303.00	12390	20230802	-14.12	4020	20221013	164.68	12390	-14.12	20230802	4820	120.75	20230227	12390	-14.12	20230802	4020	164.68	20221013	5.46	N	103590	1000	370 억	994017	N	N	1	N	N
42	20230824	160731	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10350	200	2	1.97	9648822270	936094	81.02	10370	10650	9960	13190	7110	10150	10307.65	2.78	-37176	10816	10482	10146	9812	9476	10650	9980	371	3040	1000	7300	10	1	37080390	3838	15.85	1.11	12	2.52	653.00	9303.00	12390	20230802	-16.46	4020	20221013	157.46	12390	-16.46	20230802	4820	114.73	20230227	12390	-16.46	20230802	4020	157.46	20221013	5.20	N	103590	1000	370 억	1030372	N	N	1	N	N
43	20230824	150729	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10380	230	2	2.27	9076359620	880934	76.24	10370	10650	9960	13190	7110	10150	10303.36	2.78	-47766	10816	10482	10146	9812	9476	10650	9980	371	3040	1000	7300	10	1	37080390	3849	15.90	1.12	12	2.38	653.00	9303.00	12390	20230802	-16.22	4020	20221013	158.21	12390	-16.22	20230802	4820	115.35	20230227	12390	-16.22	20230802	4020	158.21	20221013	5.20	N	103590	1000	370 억	1030372	N	N	484	N	N
44	20230824	140731	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10410	260	2	2.56	8512584080	826466	71.53	10370	10650	9960	13190	7110	10150	10300.24	2.78	-56084	10816	10482	10146	9812	9476	10650	9980	371	3040	1000	7300	10	1	37080390	3860	15.94	1.12	12	2.23	653.00	9303.00	12390	20230802	-15.98	4020	20221013	158.96	12390	-15.98	20230802	4820	115.98	20230227	12390	-15.98	20230802	4020	158.96	20221013	5.20	N	103590	1000	370 억	1030372	N	N	484	N	N
45	20230824	130735	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10270	120	2	1.18	7228214170	702763	60.82	10370	10650	9960	13190	7110	10150	10285.70	2.78	-76718	10816	10482	10146	9812	9476	10650	9980	371	3040	1000	7300	10	1	37080390	3808	15.73	1.10	12	1.90	653.00	9303.00	12390	20230802	-17.11	4020	20221013	155.47	12390	-17.11	20230802	4820	113.07	20230227	12390	-17.11	20230802	4020	155.47	20221013	5.20	N	103590	1000	370 억	1030372	N	N	484	N	N
46	20230824	120736	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10290	140	2	1.38	6844971690	665400	57.59	10370	10650	9960	13190	7110	10150	10287.30	2.78	-86920	10816	10482	10146	9812	9476	10650	9980	371	3040	1000	7300	10	1	37080390	3816	15.76	1.11	12	1.79	653.00	9303.00	12390	20230802	-16.95	4020	20221013	155.97	12390	-16.95	20230802	4820	113.49	20230227	12390	-16.95	20230802	4020	155.97	20221013	5.20	N	103590	1000	370 억	1030372	N	N	484	N	N
47	20230824	110734	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10170	20	2	0.20	6198293290	602144	52.11	10370	10650	9960	13190	7110	10150	10294.05	2.78	-89907	10816	10482	10146	9812	9476	10650	9980	371	3040	1000	7300	10	1	37080390	3771	15.57	1.09	12	1.62	653.00	9303.00	12390	20230802	-17.92	4020	20221013	152.99	12390	-17.92	20230802	4820	111.00	20230227	12390	-17.92	20230802	4020	152.99	20221013	5.20	N	103590	1000	370 억	1030372	N	N	484	N	N
48	20230824	100729	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10070	-80	5	-0.79	4721035110	455287	39.40	10370	10650	10070	13190	7110	10150	10370.06	2.78	-99966	10816	10482	10146	9812	9476	10650	9980	371	3040	1000	7300	10	1	37080390	3734	15.42	1.08	12	1.23	653.00	9303.00	12390	20230802	-18.72	4020	20221013	150.50	12390	-18.72	20230802	4820	108.92	20230227	12390	-18.72	20230802	4020	150.50	20221013	5.20	N	103590	1000	370 억	1030372	N	N	484	N	N
49	20230824	090732	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10570	420	2	4.14	1430970300	137225	11.88	10370	10590	10320	13190	7110	10150	10430.86	2.78	-12511	10816	10482	10146	9812	9476	10650	9980	371	3040	1000	7300	10	1	37080390	3919	16.19	1.14	12	0.37	653.00	9303.00	12390	20230802	-14.69	4020	20221013	162.94	12390	-14.69	20230802	4820	119.29	20230227	12390	-14.69	20230802	4020	162.94	20221013	5.20	N	103590	1000	370 억	1030372	N	N	484	N	N
50	20230823	160728	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10150	120	2	1.20	11723980710	1149086	116.01	10080	10480	9810	13030	7030	10030	10203.44	2.64	80608	10583	10306	9863	9586	9143	10445	9725	371	3000	1000	7220	10	1	37080390	3764	15.54	1.09	12	3.10	653.00	9303.00	12390	20230802	-18.08	4020	20221013	152.49	12390	-18.08	20230802	4820	110.58	20230227	12390	-18.08	20230802	4020	152.49	20221013	5.22	N	103590	1000	370 억	979965	N	N	484	N	N
51	20230823	150728	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10140	110	2	1.10	11337462110	1110986	112.16	10080	10480	9810	13030	7030	10030	10204.92	2.64	71670	10583	10306	9863	9586	9143	10445	9725	371	3000	1000	7220	10	1	37080390	3760	15.53	1.09	12	3.00	653.00	9303.00	12390	20230802	-18.16	4020	20221013	152.24	12390	-18.16	20230802	4820	110.37	20230227	12390	-18.16	20230802	4020	152.24	20221013	5.22	N	103590	1000	370 억	979965	N	N	133	N	N
52	20230823	140732	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10230	200	2	1.99	10592812860	1037871	104.78	10080	10480	9810	13030	7030	10030	10206.35	2.64	81957	10583	10306	9863	9586	9143	10445	9725	371	3000	1000	7220	10	1	37080390	3793	15.67	1.10	12	2.80	653.00	9303.00	12390	20230802	-17.43	4020	20221013	154.48	12390	-17.43	20230802	4820	112.24	20230227	12390	-17.43	20230802	4020	154.48	20221013	5.22	N	103590	1000	370 억	979965	N	N	133	N	N
53	20230823	130727	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10170	140	2	1.40	9442965080	925186	93.41	10080	10480	9810	13030	7030	10030	10206.63	2.64	76712	10583	10306	9863	9586	9143	10445	9725	371	3000	1000	7220	10	1	37080390	3771	15.57	1.09	12	2.50	653.00	9303.00	12390	20230802	-17.92	4020	20221013	152.99	12390	-17.92	20230802	4820	111.00	20230227	12390	-17.92	20230802	4020	152.99	20221013	5.22	N	103590	1000	370 억	979965	N	N	133	N	N
54	20230823	120733	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10170	140	2	1.40	8503604160	833076	84.11	10080	10480	9810	13030	7030	10030	10207.55	2.64	48439	10583	10306	9863	9586	9143	10445	9725	371	3000	1000	7220	10	1	37080390	3771	15.57	1.09	12	2.25	653.00	9303.00	12390	20230802	-17.92	4020	20221013	152.99	12390	-17.92	20230802	4820	111.00	20230227	12390	-17.92	20230802	4020	152.99	20221013	5.22	N	103590	1000	370 억	979965	N	N	133	N	N
55	20230823	110728	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9900	-130	5	-1.30	7251963310	709526	71.63	10080	10480	9810	13030	7030	10030	10220.95	2.64	27916	10583	10306	9863	9586	9143	10445	9725	371	3000	1000	7220	10	1	37080390	3671	15.16	1.06	12	1.91	653.00	9303.00	12390	20230802	-20.10	4020	20221013	146.27	12390	-20.10	20230802	4820	105.39	20230227	12390	-20.10	20230802	4020	146.27	20221013	5.22	N	103590	1000	370 억	979965	N	N	133	N	N
56	20230823	100728	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10140	110	2	1.10	5621468580	545788	55.10	10080	10480	9990	13030	7030	10030	10299.90	2.64	31928	10583	10306	9863	9586	9143	10445	9725	371	3000	1000	7220	10	1	37080390	3760	15.53	1.09	12	1.47	653.00	9303.00	12390	20230802	-18.16	4020	20221013	152.24	12390	-18.16	20230802	4820	110.37	20230227	12390	-18.16	20230802	4020	152.24	20221013	5.22	N	103590	1000	370 억	979965	N	N	133	N	N
57	20230823	090735	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10400	370	2	3.69	1388606430	135975	13.73	10080	10410	9990	13030	7030	10030	10212.70	2.64	14889	10583	10306	9863	9586	9143	10445	9725	371	3000	1000	7220	10	1	37080390	3856	15.93	1.12	12	0.37	653.00	9303.00	12390	20230802	-16.06	4020	20221013	158.71	12390	-16.06	20230802	4820	115.77	20230227	12390	-16.06	20230802	4020	158.71	20221013	5.22	N	103590	1000	370 억	979965	N	N	133	N	N
58	20230822	160724	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10030	620	2	6.59	9614927220	984463	177.72	9490	10140	9420	12230	6590	9410	9766.26	2.46	71131	9763	9586	9383	9206	9003	9675	9295	371	2820	1000	6770	10	1	37080390	3719	15.36	1.08	12	2.65	653.00	9303.00	12390	20230802	-19.05	4020	20221013	149.50	12390	-19.05	20230802	4820	108.09	20230227	12390	-19.05	20230802	4020	149.50	20221013	5.24	N	103590	1000	370 억	912347	N	N	133	N	N
59	20230822	150725	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10080	670	2	7.12	8643106630	887264	160.17	9490	10140	9420	12230	6590	9410	9741.63	2.46	64676	9763	9586	9383	9206	9003	9675	9295	371	2820	1000	6770	10	1	37080390	3738	15.44	1.08	12	2.39	653.00	9303.00	12390	20230802	-18.64	4020	20221013	150.75	12390	-18.64	20230802	4820	109.13	20230227	12390	-18.64	20230802	4020	150.75	20221013	5.24	N	103590	1000	370 억	912347	N	N	0	N	N
60	20230822	140727	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9540	130	2	1.38	4070295970	424475	76.63	9490	9720	9420	12230	6590	9410	9589.38	2.46	-3771	9763	9586	9383	9206	9003	9675	9295	371	2820	1000	6770	10	1	37080390	3537	14.61	1.03	12	1.14	653.00	9303.00	12390	20230802	-23.00	4020	20221013	137.31	12390	-23.00	20230802	4820	97.93	20230227	12390	-23.00	20230802	4020	137.31	20221013	5.24	N	103590	1000	370 억	912347	N	N	0	N	N
61	20230822	130723	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9540	130	2	1.38	3721964050	387902	70.02	9490	9720	9420	12230	6590	9410	9595.53	2.46	-9891	9763	9586	9383	9206	9003	9675	9295	371	2820	1000	6770	10	1	37080390	3537	14.61	1.03	12	1.05	653.00	9303.00	12390	20230802	-23.00	4020	20221013	137.31	12390	-23.00	20230802	4820	97.93	20230227	12390	-23.00	20230802	4020	137.31	20221013	5.24	N	103590	1000	370 억	912347	N	N	0	N	N
62	20230822	120713	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9550	140	2	1.49	3459053780	360346	65.05	9490	9720	9420	12230	6590	9410	9599.72	2.46	-11907	9763	9586	9383	9206	9003	9675	9295	371	2820	1000	6770	10	1	37080390	3541	14.62	1.03	12	0.97	653.00	9303.00	12390	20230802	-22.92	4020	20221013	137.56	12390	-22.92	20230802	4820	98.13	20230227	12390	-22.92	20230802	4020	137.56	20221013	5.24	N	103590	1000	370 억	912347	N	N	0	N	N
63	20230822	110723	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9680	270	2	2.87	3072874210	320190	57.80	9490	9720	9420	12230	6590	9410	9597.55	2.46	-514	9763	9586	9383	9206	9003	9675	9295	371	2820	1000	6770	10	1	37080390	3589	14.82	1.04	12	0.86	653.00	9303.00	12390	20230802	-21.87	4020	20221013	140.80	12390	-21.87	20230802	4820	100.83	20230227	12390	-21.87	20230802	4020	140.80	20221013	5.24	N	103590	1000	370 억	912347	N	N	0	N	N
64	20230822	100720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9490	80	2	0.85	1826399640	191007	34.48	9490	9680	9420	12230	6590	9410	9562.65	2.46	-3722	9763	9586	9383	9206	9003	9675	9295	371	2820	1000	6770	10	1	37080390	3519	14.53	1.02	12	0.52	653.00	9303.00	12390	20230802	-23.41	4020	20221013	136.07	12390	-23.41	20230802	4820	96.89	20230227	12390	-23.41	20230802	4020	136.07	20221013	5.24	N	103590	1000	370 억	912347	N	N	0	N	N
65	20230822	090724	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9530	120	2	1.28	432344000	45562	8.22	9490	9560	9420	12230	6590	9410	9490.69	2.46	-13331	9763	9586	9383	9206	9003	9675	9295	371	2820	1000	6770	10	1	37080390	3534	14.59	1.02	12	0.12	653.00	9303.00	12390	20230802	-23.08	4020	20221013	137.06	12390	-23.08	20230802	4820	97.72	20230227	12390	-23.08	20230802	4020	137.06	20221013	5.24	N	103590	1000	370 억	912347	N	N	0	N	N
66	20230821	160720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9410	260	2	2.84	5170775300	549019	100.33	9180	9560	9180	11890	6410	9150	9418.60	2.25	88502	9443	9296	9073	8926	8703	9370	9000	371	2740	1000	6580	10	1	37080390	3489	14.41	1.01	12	1.48	653.00	9303.00	12390	20230802	-24.05	4020	20221013	134.08	12390	-24.05	20230802	4820	95.23	20230227	12390	-24.05	20230802	4020	134.08	20221013	5.45	N	103590	1000	370 억	833276	N	N	32	N	N
67	20230821	150726	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9400	250	2	2.73	4745083680	503723	92.06	9180	9560	9180	11890	6410	9150	9420.41	2.25	67601	9443	9296	9073	8926	8703	9370	9000	371	2740	1000	6580	10	1	37080390	3486	14.40	1.01	12	1.36	653.00	9303.00	12390	20230802	-24.13	4020	20221013	133.83	12390	-24.13	20230802	4820	95.02	20230227	12390	-24.13	20230802	4020	133.83	20221013	5.45	N	103590	1000	370 억	833276	N	N	32	N	N
68	20230821	140723	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9500	350	2	3.83	4232224340	449320	82.11	9180	9560	9180	11890	6410	9150	9419.60	2.25	61408	9443	9296	9073	8926	8703	9370	9000	371	2740	1000	6580	10	1	37080390	3523	14.55	1.02	12	1.21	653.00	9303.00	12390	20230802	-23.33	4020	20221013	136.32	12390	-23.33	20230802	4820	97.10	20230227	12390	-23.33	20230802	4020	136.32	20221013	5.45	N	103590	1000	370 억	833276	N	N	32	N	N
69	20230821	130730	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9560	410	2	4.48	3654062880	388598	71.02	9180	9560	9180	11890	6410	9150	9403.66	2.25	49097	9443	9296	9073	8926	8703	9370	9000	371	2740	1000	6580	10	1	37080390	3545	14.64	1.03	12	1.05	653.00	9303.00	12390	20230802	-22.84	4020	20221013	137.81	12390	-22.84	20230802	4820	98.34	20230227	12390	-22.84	20230802	4020	137.81	20221013	5.45	N	103590	1000	370 억	833276	N	N	32	N	N
70	20230821	120727	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9440	290	2	3.17	3158974900	336465	61.49	9180	9510	9180	11890	6410	9150	9389.22	2.25	27992	9443	9296	9073	8926	8703	9370	9000	371	2740	1000	6580	10	1	37080390	3500	14.46	1.01	12	0.91	653.00	9303.00	12390	20230802	-23.81	4020	20221013	134.83	12390	-23.81	20230802	4820	95.85	20230227	12390	-23.81	20230802	4020	134.83	20221013	5.45	N	103590	1000	370 억	833276	N	N	32	N	N
71	20230821	110722	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9500	350	2	3.83	2910896110	310204	56.69	9180	9510	9180	11890	6410	9150	9384.35	2.25	32357	9443	9296	9073	8926	8703	9370	9000	371	2740	1000	6580	10	1	37080390	3523	14.55	1.02	12	0.84	653.00	9303.00	12390	20230802	-23.33	4020	20221013	136.32	12390	-23.33	20230802	4820	97.10	20230227	12390	-23.33	20230802	4020	136.32	20221013	5.45	N	103590	1000	370 억	833276	N	N	32	N	N
72	20230821	100721	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9430	280	2	3.06	1916251910	205136	37.49	9180	9450	9180	11890	6410	9150	9342.04	2.25	47790	9443	9296	9073	8926	8703	9370	9000	371	2740	1000	6580	10	1	37080390	3497	14.44	1.01	12	0.55	653.00	9303.00	12390	20230802	-23.89	4020	20221013	134.58	12390	-23.89	20230802	4820	95.64	20230227	12390	-23.89	20230802	4020	134.58	20221013	5.45	N	103590	1000	370 억	833276	N	N	32	N	N
73	20230821	090729	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9290	140	2	1.53	299293100	32316	5.91	9180	9320	9180	11890	6410	9150	9263.96	2.25	109	9443	9296	9073	8926	8703	9370	9000	371	2740	1000	6580	10	1	37080390	3445	14.23	1.00	12	0.09	653.00	9303.00	12390	20230802	-25.02	4020	20221013	131.09	12390	-25.02	20230802	4820	92.74	20230227	12390	-25.02	20230802	4020	131.09	20221013	5.45	N	103590	1000	370 억	833276	N	N	32	N	N
74	20230818	160722	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9150	-60	5	-0.65	4901794450	543783	44.54	8990	9220	8850	11970	6450	9210	9014.05	2.24	9667	9836	9522	9086	8772	8336	9680	8930	371	2760	1000	6630	10	1	37080390	3393	14.01	0.98	12	1.47	653.00	9303.00	12390	20230802	-26.15	4020	20221013	127.61	12390	-26.15	20230802	4820	89.83	20230227	12390	-26.15	20230802	4020	127.61	20221013	5.32	N	103590	1000	370 억	831341	N	N	32	N	N
75	20230818	150714	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9090	-120	5	-1.30	4261203750	473860	38.81	8990	9170	8850	11970	6450	9210	8992.54	2.24	12560	9836	9522	9086	8772	8336	9680	8930	371	2760	1000	6630	10	1	37080390	3371	13.92	0.98	12	1.28	653.00	9303.00	12390	20230802	-26.63	4020	20221013	126.12	12390	-26.63	20230802	4820	88.59	20230227	12390	-26.63	20230802	4020	126.12	20221013	5.32	N	103590	1000	370 억	831341	N	N	41	N	N
76	20230818	140720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9100	-110	5	-1.19	3734780750	415664	34.05	8990	9170	8850	11970	6450	9210	8985.10	2.24	-5578	9836	9522	9086	8772	8336	9680	8930	371	2760	1000	6630	10	1	37080390	3374	13.94	0.98	12	1.12	653.00	9303.00	12390	20230802	-26.55	4020	20221013	126.37	12390	-26.55	20230802	4820	88.80	20230227	12390	-26.55	20230802	4020	126.37	20221013	5.32	N	103590	1000	370 억	831341	N	N	41	N	N
77	20230818	130714	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9160	-50	5	-0.54	3504215930	390429	31.98	8990	9170	8850	11970	6450	9210	8975.30	2.24	-3505	9836	9522	9086	8772	8336	9680	8930	371	2760	1000	6630	10	1	37080390	3397	14.03	0.98	12	1.05	653.00	9303.00	12390	20230802	-26.07	4020	20221013	127.86	12390	-26.07	20230802	4820	90.04	20230227	12390	-26.07	20230802	4020	127.86	20221013	5.32	N	103590	1000	370 억	831341	N	N	41	N	N
78	20230818	120727	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9140	-70	5	-0.76	3238701480	361357	29.60	8990	9140	8850	11970	6450	9210	8962.61	2.24	-8522	9836	9522	9086	8772	8336	9680	8930	371	2760	1000	6630	10	1	37080390	3389	14.00	0.98	12	0.97	653.00	9303.00	12390	20230802	-26.23	4020	20221013	127.36	12390	-26.23	20230802	4820	89.63	20230227	12390	-26.23	20230802	4020	127.36	20221013	5.32	N	103590	1000	370 억	831341	N	N	41	N	N
79	20230818	110718	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9030	-180	5	-1.95	2706264360	302712	24.79	8990	9110	8850	11970	6450	9210	8940.06	2.24	-40349	9836	9522	9086	8772	8336	9680	8930	371	2760	1000	6630	10	1	37080390	3348	13.83	0.97	12	0.82	653.00	9303.00	12390	20230802	-27.12	4020	20221013	124.63	12390	-27.12	20230802	4820	87.34	20230227	12390	-27.12	20230802	4020	124.63	20221013	5.32	N	103590	1000	370 억	831341	N	N	41	N	N
80	20230818	100721	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8900	-310	5	-3.37	2034466300	227471	18.63	8990	9110	8850	11970	6450	9210	8943.85	2.24	-42200	9836	9522	9086	8772	8336	9680	8930	371	2760	1000	6630	10	1	37080390	3300	13.63	0.96	12	0.61	653.00	9303.00	12390	20230802	-28.17	4020	20221013	121.39	12390	-28.17	20230802	4820	84.65	20230227	12390	-28.17	20230802	4020	121.39	20221013	5.32	N	103590	1000	370 억	831341	N	N	41	N	N
81	20230818	090723	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9080	-130	5	-1.41	287522430	31919	2.61	8990	9090	8990	11970	6450	9210	9007.88	2.24	1621	9836	9522	9086	8772	8336	9680	8930	371	2760	1000	6630	10	1	37080390	3367	13.91	0.98	12	0.09	653.00	9303.00	12390	20230802	-26.72	4020	20221013	125.87	12390	-26.72	20230802	4820	88.38	20230227	12390	-26.72	20230802	4020	125.87	20221013	5.32	N	103590	1000	370 억	831341	N	N	41	N	N
82	20230817	160721	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9210	130	2	1.43	10983979490	1213593	107.64	8990	9400	8650	11800	6360	9080	9050.20	2.09	72050	9960	9520	9290	8850	8620	9405	8735	371	2720	1000	6530	10	1	37080390	3415	14.10	0.99	12	3.27	653.00	9303.00	12390	20230802	-25.67	4020	20221013	129.10	12390	-25.67	20230802	4820	91.08	20230227	12390	-25.67	20230802	4020	129.10	20221013	5.27	N	103590	1000	370 억	774408	N	N	41	N	N
83	20230817	150726	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9290	210	2	2.31	10416311630	1151936	102.17	8990	9400	8650	11800	6360	9080	9042.43	2.09	54973	9960	9520	9290	8850	8620	9405	8735	371	2720	1000	6530	10	1	37080390	3445	14.23	1.00	12	3.11	653.00	9303.00	12390	20230802	-25.02	4020	20221013	131.09	12390	-25.02	20230802	4820	92.74	20230227	12390	-25.02	20230802	4020	131.09	20221013	5.27	N	103590	1000	370 억	774408	N	N	255	N	N
84	20230817	140719	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9250	170	2	1.87	8467274650	941780	83.53	8990	9370	8650	11800	6360	9080	8990.69	2.09	23347	9960	9520	9290	8850	8620	9405	8735	371	2720	1000	6530	10	1	37080390	3430	14.17	0.99	12	2.54	653.00	9303.00	12390	20230802	-25.34	4020	20221013	130.10	12390	-25.34	20230802	4820	91.91	20230227	12390	-25.34	20230802	4020	130.10	20221013	5.27	N	103590	1000	370 억	774408	N	N	255	N	N
85	20230817	130717	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9130	50	2	0.55	4667061700	528169	46.85	8990	9150	8650	11800	6360	9080	8836.18	2.09	74174	9960	9520	9290	8850	8620	9405	8735	371	2720	1000	6530	10	1	37080390	3385	13.98	0.98	12	1.42	653.00	9303.00	12390	20230802	-26.31	4020	20221013	127.11	12390	-26.31	20230802	4820	89.42	20230227	12390	-26.31	20230802	4020	127.11	20221013	5.27	N	103590	1000	370 억	774408	N	N	255	N	N
86	20230817	120719	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9010	-70	5	-0.77	3879731070	440671	39.09	8990	9020	8650	11800	6360	9080	8803.97	2.09	62339	9960	9520	9290	8850	8620	9405	8735	371	2720	1000	6530	10	1	37080390	3341	13.80	0.97	12	1.19	653.00	9303.00	12390	20230802	-27.28	4020	20221013	124.13	12390	-27.28	20230802	4820	86.93	20230227	12390	-27.28	20230802	4020	124.13	20221013	5.27	N	103590	1000	370 억	774408	N	N	255	N	N
87	20230817	110720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8840	-240	5	-2.64	3269161910	372288	33.02	8990	9000	8650	11800	6360	9080	8781.05	2.09	66497	9960	9520	9290	8850	8620	9405	8735	371	2720	1000	6530	10	1	37080390	3278	13.54	0.95	12	1.00	653.00	9303.00	12390	20230802	-28.65	4020	20221013	119.90	12390	-28.65	20230802	4820	83.40	20230227	12390	-28.65	20230802	4020	119.90	20221013	5.27	N	103590	1000	370 억	774408	N	N	255	N	N
88	20230817	100716	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8810	-270	5	-2.97	2646696460	301417	26.73	8990	9000	8650	11800	6360	9080	8780.58	2.09	41621	9960	9520	9290	8850	8620	9405	8735	371	2720	1000	6530	10	1	37080390	3267	13.49	0.95	12	0.81	653.00	9303.00	12390	20230802	-28.89	4020	20221013	119.15	12390	-28.89	20230802	4820	82.78	20230227	12390	-28.89	20230802	4020	119.15	20221013	5.27	N	103590	1000	370 억	774408	N	N	255	N	N
89	20230817	090714	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8920	-160	5	-1.76	526609100	59320	5.26	8990	9000	8730	11800	6360	9080	8876.49	2.09	-1879	9960	9520	9290	8850	8620	9405	8735	371	2720	1000	6530	10	1	37080390	3308	13.66	0.96	12	0.16	653.00	9303.00	12390	20230802	-28.01	4020	20221013	121.89	12390	-28.01	20230802	4820	85.06	20230227	12390	-28.01	20230802	4020	121.89	20221013	5.27	N	103590	1000	370 억	774408	N	N	255	N	N
90	20230816	160719	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9080	-340	5	-3.61	10415809720	1108642	74.40	9420	9730	9060	12240	6600	9420	9396.07	2.29	-64653	10026	9722	9336	9032	8646	9530	8840	371	2820	1000	6780	10	1	37080390	3367	13.91	0.98	12	2.99	653.00	9303.00	12390	20230802	-26.72	4020	20221013	125.87	12390	-26.72	20230802	4820	88.38	20230227	12390	-26.72	20230802	4020	125.87	20221013	5.60	N	103590	1000	370 억	848123	N	N	255	N	N
91	20230816	150721	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9080	-340	5	-3.61	9917980250	1053939	70.73	9420	9730	9060	12240	6600	9420	9410.39	2.29	-87785	10026	9722	9336	9032	8646	9530	8840	371	2820	1000	6780	10	1	37080390	3367	13.91	0.98	12	2.84	653.00	9303.00	12390	20230802	-26.72	4020	20221013	125.87	12390	-26.72	20230802	4820	88.38	20230227	12390	-26.72	20230802	4020	125.87	20221013	5.60	N	103590	1000	370 억	848123	N	N	1661	N	N
92	20230816	140718	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9200	-220	5	-2.34	8572992100	906814	60.86	9420	9730	9180	12240	6600	9420	9453.97	2.29	-95579	10026	9722	9336	9032	8646	9530	8840	371	2820	1000	6780	10	1	37080390	3411	14.09	0.99	12	2.45	653.00	9303.00	12390	20230802	-25.75	4020	20221013	128.86	12390	-25.75	20230802	4820	90.87	20230227	12390	-25.75	20230802	4020	128.86	20221013	5.60	N	103590	1000	370 억	848123	N	N	1661	N	N
93	20230816	130716	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9270	-150	5	-1.59	7810213520	824123	55.31	9420	9730	9180	12240	6600	9420	9477.00	2.29	-97019	10026	9722	9336	9032	8646	9530	8840	371	2820	1000	6780	10	1	37080390	3437	14.20	1.00	12	2.22	653.00	9303.00	12390	20230802	-25.18	4020	20221013	130.60	12390	-25.18	20230802	4820	92.32	20230227	12390	-25.18	20230802	4020	130.60	20221013	5.60	N	103590	1000	370 억	848123	N	N	1661	N	N
94	20230816	120726	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9310	-110	5	-1.17	7312552510	770465	51.71	9420	9730	9180	12240	6600	9420	9491.09	2.29	-89499	10026	9722	9336	9032	8646	9530	8840	371	2820	1000	6780	10	1	37080390	3452	14.26	1.00	12	2.08	653.00	9303.00	12390	20230802	-24.86	4020	20221013	131.59	12390	-24.86	20230802	4820	93.15	20230227	12390	-24.86	20230802	4020	131.59	20221013	5.60	N	103590	1000	370 억	848123	N	N	1661	N	N
95	20230816	110723	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9380	-40	5	-0.42	5694112630	598371	40.16	9420	9730	9180	12240	6600	9420	9516.03	2.29	-83904	10026	9722	9336	9032	8646	9530	8840	371	2820	1000	6780	10	1	37080390	3478	14.36	1.01	12	1.61	653.00	9303.00	12390	20230802	-24.29	4020	20221013	133.33	12390	-24.29	20230802	4820	94.61	20230227	12390	-24.29	20230802	4020	133.33	20221013	5.60	N	103590	1000	370 억	848123	N	N	1661	N	N
96	20230816	100721	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9530	110	2	1.17	4234127550	444710	29.85	9420	9730	9180	12240	6600	9420	9521.11	2.29	-59229	10026	9722	9336	9032	8646	9530	8840	371	2820	1000	6780	10	1	37080390	3534	14.59	1.02	12	1.20	653.00	9303.00	12390	20230802	-23.08	4020	20221013	137.06	12390	-23.08	20230802	4820	97.72	20230227	12390	-23.08	20230802	4020	137.06	20221013	5.60	N	103590	1000	370 억	848123	N	N	1661	N	N
97	20230816	090718	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9500	80	2	0.85	505735210	53794	3.61	9420	9510	9180	12240	6600	9420	9401.31	2.29	-14501	10026	9722	9336	9032	8646	9530	8840	371	2820	1000	6780	10	1	37080390	3523	14.55	1.02	12	0.15	653.00	9303.00	12390	20230802	-23.33	4020	20221013	136.32	12390	-23.33	20230802	4820	97.10	20230227	12390	-23.33	20230802	4020	136.32	20221013	5.60	N	103590	1000	370 억	848123	N	N	1661	N	N
98	20230814	160710	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9420	-180	5	-1.88	13653377140	1478208	43.80	9610	9640	8950	12480	6720	9600	9236.33	2.93	-248721	10786	10192	9686	9092	8586	10490	9390	371	2880	1000	6910	10	1	37080390	3493	14.43	1.01	12	3.99	653.00	9303.00	12390	20230802	-23.97	4020	20221013	134.33	12390	-23.97	20230802	4820	95.44	20230227	12390	-23.97	20230802	4020	134.33	20221013	5.67	N	103590	1000	370 억	1084950	N	N	1661	N	N
99	20230814	150708	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9470	-130	5	-1.35	13088705280	1418394	42.03	9610	9640	8950	12480	6720	9600	9227.80	2.93	-261435	10786	10192	9686	9092	8586	10490	9390	371	2880	1000	6910	10	1	37080390	3512	14.50	1.02	12	3.83	653.00	9303.00	12390	20230802	-23.57	4020	20221013	135.57	12390	-23.57	20230802	4820	96.47	20230227	12390	-23.57	20230802	4020	135.57	20221013	5.67	N	103590	1000	370 억	1084950	N	N	8	N	N
100	20230814	140710	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9400	-200	5	-2.08	12227429660	1327092	39.32	9610	9640	8950	12480	6720	9600	9213.66	2.93	-269084	10786	10192	9686	9092	8586	10490	9390	371	2880	1000	6910	10	1	37080390	3486	14.40	1.01	12	3.58	653.00	9303.00	12390	20230802	-24.13	4020	20221013	133.83	12390	-24.13	20230802	4820	95.02	20230227	12390	-24.13	20230802	4020	133.83	20221013	5.67	N	103590	1000	370 억	1084950	N	N	8	N	N
101	20230814	130704	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9430	-170	5	-1.77	11546572720	1254812	37.18	9610	9640	8950	12480	6720	9600	9201.79	2.93	-268047	10786	10192	9686	9092	8586	10490	9390	371	2880	1000	6910	10	1	37080390	3497	14.44	1.01	12	3.38	653.00	9303.00	12390	20230802	-23.89	4020	20221013	134.58	12390	-23.89	20230802	4820	95.64	20230227	12390	-23.89	20230802	4020	134.58	20221013	5.67	N	103590	1000	370 억	1084950	N	N	8	N	N
102	20230814	120708	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9380	-220	5	-2.29	10586447540	1152749	34.16	9610	9640	8950	12480	6720	9600	9183.60	2.93	-294344	10786	10192	9686	9092	8586	10490	9390	371	2880	1000	6910	10	1	37080390	3478	14.36	1.01	12	3.11	653.00	9303.00	12390	20230802	-24.29	4020	20221013	133.33	12390	-24.29	20230802	4820	94.61	20230227	12390	-24.29	20230802	4020	133.33	20221013	5.67	N	103590	1000	370 억	1084950	N	N	8	N	N
103	20230814	110704	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9240	-360	5	-3.75	9700808100	1057605	31.34	9610	9640	8950	12480	6720	9600	9172.37	2.93	-332620	10786	10192	9686	9092	8586	10490	9390	371	2880	1000	6910	10	1	37080390	3426	14.15	0.99	12	2.85	653.00	9303.00	12390	20230802	-25.42	4020	20221013	129.85	12390	-25.42	20230802	4820	91.70	20230227	12390	-25.42	20230802	4020	129.85	20221013	5.67	N	103590	1000	370 억	1084950	N	N	8	N	N
104	20230814	100706	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9030	-570	5	-5.94	7743446950	843950	25.01	9610	9640	8950	12480	6720	9600	9175.17	2.93	-322359	10786	10192	9686	9092	8586	10490	9390	371	2880	1000	6910	10	1	37080390	3348	13.83	0.97	12	2.28	653.00	9303.00	12390	20230802	-27.12	4020	20221013	124.63	12390	-27.12	20230802	4820	87.34	20230227	12390	-27.12	20230802	4020	124.63	20221013	5.67	N	103590	1000	370 억	1084950	N	N	8	N	N
105	20230814	090705	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9300	-300	5	-3.12	1417809730	150208	4.45	9610	9640	9250	12480	6720	9600	9438.82	2.93	-95585	10786	10192	9686	9092	8586	10490	9390	371	2880	1000	6910	10	1	37080390	3448	14.24	1.00	12	0.41	653.00	9303.00	12390	20230802	-24.94	4020	20221013	131.34	12390	-24.94	20230802	4820	92.95	20230227	12390	-24.94	20230802	4020	131.34	20221013	5.67	N	103590	1000	370 억	1084950	N	N	8	N	N
106	20230811	160705	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9600	270	2	2.89	32843820940	3341484	473.36	9440	10280	9180	12120	6540	9330	9829.32	1.51	455115	9850	9590	9450	9190	9050	9520	9120	371	2790	1000	6710	10	1	37080390	3560	14.70	1.03	12	9.01	653.00	9303.00	12390	20230802	-22.52	4020	20221013	138.81	12390	-22.52	20230802	4820	99.17	20230227	12390	-22.52	20230802	4020	138.81	20221013	5.82	N	103590	1000	370 억	558469	N	N	8	N	N
107	20230811	150700	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9490	160	2	1.71	31874451570	3239842	458.96	9440	10280	9180	12120	6540	9330	9838.29	1.51	470637	9850	9590	9450	9190	9050	9520	9120	371	2790	1000	6710	10	1	37080390	3519	14.53	1.02	12	8.74	653.00	9303.00	12390	20230802	-23.41	4020	20221013	136.07	12390	-23.41	20230802	4820	96.89	20230227	12390	-23.41	20230802	4020	136.07	20221013	5.82	N	103590	1000	370 억	558469	N	N	14	N	N
108	20230811	140700	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9690	360	2	3.86	26888488810	2715847	384.73	9440	10280	9180	12120	6540	9330	9900.61	1.51	605182	9850	9590	9450	9190	9050	9520	9120	371	2790	1000	6710	10	1	37080390	3593	14.84	1.04	12	7.32	653.00	9303.00	12390	20230802	-21.79	4020	20221013	141.04	12390	-21.79	20230802	4820	101.04	20230227	12390	-21.79	20230802	4020	141.04	20221013	5.82	N	103590	1000	370 억	558469	N	N	14	N	N
109	20230811	130658	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10220	890	2	9.54	18248757300	1828706	259.06	9440	10280	9180	12120	6540	9330	9979.08	1.51	440863	9850	9590	9450	9190	9050	9520	9120	371	2790	1000	6710	10	1	37080390	3790	15.65	1.10	12	4.93	653.00	9303.00	12390	20230802	-17.51	4020	20221013	154.23	12390	-17.51	20230802	4820	112.03	20230227	12390	-17.51	20230802	4020	154.23	20221013	5.82	N	103590	1000	370 억	558469	N	N	14	N	N
110	20230811	120654	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10190	860	2	9.22	16781152160	1684854	238.68	9440	10270	9180	12120	6540	9330	9960.04	1.51	379691	9850	9590	9450	9190	9050	9520	9120	371	2790	1000	6710	10	1	37080390	3778	15.60	1.10	12	4.54	653.00	9303.00	12390	20230802	-17.76	4020	20221013	153.48	12390	-17.76	20230802	4820	111.41	20230227	12390	-17.76	20230802	4020	153.48	20221013	5.82	N	103590	1000	370 억	558469	N	N	14	N	N
111	20230811	110653	57	100.00	KOSPI		전기.전자	N	N	N	N		N	10200	870	2	9.32	14780597490	1488667	210.89	9440	10270	9180	12120	6540	9330	9928.78	1.51	334347	9850	9590	9450	9190	9050	9520	9120	371	2790	1000	6710	10	1	37080390	3782	15.62	1.10	12	4.01	653.00	9303.00	12390	20230802	-17.68	4020	20221013	153.73	12390	-17.68	20230802	4820	111.62	20230227	12390	-17.68	20230802	4020	153.73	20221013	5.82	N	103590	1000	370 억	558469	N	N	14	N	N
112	20230811	100651	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9950	620	2	6.65	9390737300	955122	135.30	9440	10130	9180	12120	6540	9330	9832.02	1.51	192161	9850	9590	9450	9190	9050	9520	9120	371	2790	1000	6710	10	1	37080390	3689	15.24	1.07	12	2.58	653.00	9303.00	12390	20230802	-19.69	4020	20221013	147.51	12390	-19.69	20230802	4820	106.43	20230227	12390	-19.69	20230802	4020	147.51	20221013	5.82	N	103590	1000	370 억	558469	N	N	14	N	N
113	20230811	090658	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9250	-80	5	-0.86	312770650	33542	4.75	9440	9440	9180	12120	6540	9330	9324.73	1.51	-7407	9850	9590	9450	9190	9050	9520	9120	371	2790	1000	6710	10	1	37080390	3430	14.17	0.99	12	0.09	653.00	9303.00	12390	20230802	-25.34	4020	20221013	130.10	12390	-25.34	20230802	4820	91.91	20230227	12390	-25.34	20230802	4020	130.10	20221013	5.82	N	103590	1000	370 억	558469	N	N	14	N	N
114	20230810	160652	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9330	-360	5	-3.72	6593597990	699160	152.48	9700	9710	9310	12590	6790	9690	9430.53	1.60	-42230	9863	9776	9643	9556	9423	9820	9600	371	2900	1000	6970	10	1	37080390	3460	14.29	1.00	12	1.89	653.00	9303.00	12390	20230802	-24.70	4020	20221013	132.09	12390	-24.70	20230802	4820	93.57	20230227	12390	-24.70	20230802	4020	132.09	20221013	5.86	N	103590	1000	370 억	594315	N	N	14	N	N
115	20230810	150649	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9400	-290	5	-2.99	6006054520	636338	138.78	9700	9710	9310	12590	6790	9690	9437.63	1.60	-56068	9863	9776	9643	9556	9423	9820	9600	371	2900	1000	6970	10	1	37080390	3486	14.40	1.01	12	1.72	653.00	9303.00	12390	20230802	-24.13	4020	20221013	133.83	12390	-24.13	20230802	4820	95.02	20230227	12390	-24.13	20230802	4020	133.83	20221013	5.86	N	103590	1000	370 억	594315	N	N	6	N	N
116	20230810	140649	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9380	-310	5	-3.20	5474026850	579809	126.45	9700	9710	9310	12590	6790	9690	9440.18	1.60	-56952	9863	9776	9643	9556	9423	9820	9600	371	2900	1000	6970	10	1	37080390	3478	14.36	1.01	12	1.56	653.00	9303.00	12390	20230802	-24.29	4020	20221013	133.33	12390	-24.29	20230802	4820	94.61	20230227	12390	-24.29	20230802	4020	133.33	20221013	5.86	N	103590	1000	370 억	594315	N	N	6	N	N
117	20230810	130644	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9370	-320	5	-3.30	4726318280	499791	109.00	9700	9710	9340	12590	6790	9690	9455.60	1.60	-61448	9863	9776	9643	9556	9423	9820	9600	371	2900	1000	6970	10	1	37080390	3474	14.35	1.01	12	1.35	653.00	9303.00	12390	20230802	-24.37	4020	20221013	133.08	12390	-24.37	20230802	4820	94.40	20230227	12390	-24.37	20230802	4020	133.08	20221013	5.86	N	103590	1000	370 억	594315	N	N	6	N	N
118	20230810	120655	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9400	-290	5	-2.99	4391581930	464085	101.21	9700	9710	9340	12590	6790	9690	9461.84	1.60	-62475	9863	9776	9643	9556	9423	9820	9600	371	2900	1000	6970	10	1	37080390	3486	14.40	1.01	12	1.25	653.00	9303.00	12390	20230802	-24.13	4020	20221013	133.83	12390	-24.13	20230802	4820	95.02	20230227	12390	-24.13	20230802	4020	133.83	20221013	5.86	N	103590	1000	370 억	594315	N	N	6	N	N
119	20230810	110656	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9420	-270	5	-2.79	3655534340	385563	84.09	9700	9710	9340	12590	6790	9690	9479.88	1.60	-66685	9863	9776	9643	9556	9423	9820	9600	371	2900	1000	6970	10	1	37080390	3493	14.43	1.01	12	1.04	653.00	9303.00	12390	20230802	-23.97	4020	20221013	134.33	12390	-23.97	20230802	4820	95.44	20230227	12390	-23.97	20230802	4020	134.33	20221013	5.86	N	103590	1000	370 억	594315	N	N	6	N	N
120	20230810	100652	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9430	-260	5	-2.68	2865711150	301919	65.85	9700	9710	9340	12590	6790	9690	9490.26	1.60	-65535	9863	9776	9643	9556	9423	9820	9600	371	2900	1000	6970	10	1	37080390	3497	14.44	1.01	12	0.81	653.00	9303.00	12390	20230802	-23.89	4020	20221013	134.58	12390	-23.89	20230802	4820	95.64	20230227	12390	-23.89	20230802	4020	134.58	20221013	5.86	N	103590	1000	370 억	594315	N	N	6	N	N
121	20230810	090701	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9630	-60	5	-0.62	450419480	46786	10.20	9700	9710	9550	12590	6790	9690	9624.26	1.60	-912	9863	9776	9643	9556	9423	9820	9600	371	2900	1000	6970	10	1	37080390	3571	14.75	1.04	12	0.13	653.00	9303.00	12390	20230802	-22.28	4020	20221013	139.55	12390	-22.28	20230802	4820	99.79	20230227	12390	-22.28	20230802	4020	139.55	20221013	5.86	N	103590	1000	370 억	594315	N	N	6	N	N
122	20230809	160650	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9690	30	2	0.31	4330914200	449597	44.06	9670	9730	9510	12550	6770	9660	9632.77	1.51	35267	10033	9846	9653	9466	9273	9940	9560	371	2890	1000	6950	10	1	37080390	3593	14.84	1.04	12	1.21	653.00	9303.00	12390	20230802	-21.79	4020	20221013	141.04	12390	-21.79	20230802	4820	101.04	20230227	12390	-21.79	20230802	4020	141.04	20221013	6.07	N	103590	1000	370 억	558954	N	N	6	N	N
123	20230809	150642	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9610	-50	5	-0.52	3948278770	409989	40.18	9670	9730	9510	12550	6770	9660	9630.19	1.51	31899	10033	9846	9653	9466	9273	9940	9560	371	2890	1000	6950	10	1	37080390	3563	14.72	1.03	12	1.11	653.00	9303.00	12390	20230802	-22.44	4020	20221013	139.05	12390	-22.44	20230802	4820	99.38	20230227	12390	-22.44	20230802	4020	139.05	20221013	6.07	N	103590	1000	370 억	558954	N	N	0	N	N
124	20230809	140642	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9670	10	2	0.10	3517424460	365308	35.80	9670	9730	9510	12550	6770	9660	9628.63	1.51	29851	10033	9846	9653	9466	9273	9940	9560	371	2890	1000	6950	10	1	37080390	3586	14.81	1.04	12	0.99	653.00	9303.00	12390	20230802	-21.95	4020	20221013	140.55	12390	-21.95	20230802	4820	100.62	20230227	12390	-21.95	20230802	4020	140.55	20221013	6.07	N	103590	1000	370 억	558954	N	N	0	N	N
125	20230809	130657	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9640	-20	5	-0.21	3056076050	317386	31.11	9670	9730	9510	12550	6770	9660	9628.86	1.51	18978	10033	9846	9653	9466	9273	9940	9560	371	2890	1000	6950	10	1	37080390	3575	14.76	1.04	12	0.86	653.00	9303.00	12390	20230802	-22.20	4020	20221013	139.80	12390	-22.20	20230802	4820	100.00	20230227	12390	-22.20	20230802	4020	139.80	20221013	6.07	N	103590	1000	370 억	558954	N	N	0	N	N
126	20230809	120654	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9620	-40	5	-0.41	2496196880	259089	25.39	9670	9730	9510	12550	6770	9660	9634.49	1.51	13829	10033	9846	9653	9466	9273	9940	9560	371	2890	1000	6950	10	1	37080390	3567	14.73	1.03	12	0.70	653.00	9303.00	12390	20230802	-22.36	4020	20221013	139.30	12390	-22.36	20230802	4820	99.59	20230227	12390	-22.36	20230802	4020	139.30	20221013	6.07	N	103590	1000	370 억	558954	N	N	0	N	N
127	20230809	110652	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9700	40	2	0.41	2073246280	215254	21.10	9670	9730	9510	12550	6770	9660	9631.59	1.51	15549	10033	9846	9653	9466	9273	9940	9560	371	2890	1000	6950	10	1	37080390	3597	14.85	1.04	12	0.58	653.00	9303.00	12390	20230802	-21.71	4020	20221013	141.29	12390	-21.71	20230802	4820	101.24	20230227	12390	-21.71	20230802	4020	141.29	20221013	6.07	N	103590	1000	370 억	558954	N	N	0	N	N
128	20230809	100641	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9650	-10	5	-0.10	1412850290	147033	14.41	9670	9720	9510	12550	6770	9660	9608.97	1.51	10941	10033	9846	9653	9466	9273	9940	9560	371	2890	1000	6950	10	1	37080390	3578	14.78	1.04	12	0.40	653.00	9303.00	12390	20230802	-22.11	4020	20221013	140.05	12390	-22.11	20230802	4820	100.21	20230227	12390	-22.11	20230802	4020	140.05	20221013	6.07	N	103590	1000	370 억	558954	N	N	0	N	N
129	20230809	090644	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9690	30	2	0.31	266377220	27545	2.70	9670	9720	9600	12550	6770	9660	9670.74	1.51	-776	10033	9846	9653	9466	9273	9940	9560	371	2890	1000	6950	10	1	37080390	3593	14.84	1.04	12	0.07	653.00	9303.00	12390	20230802	-21.79	4020	20221013	141.04	12390	-21.79	20230802	4820	101.04	20230227	12390	-21.79	20230802	4020	141.04	20221013	6.07	N	103590	1000	370 억	558954	N	N	0	N	N
130	20230808	160657	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9660	-60	5	-0.62	9694727300	1008638	75.91	9650	9840	9460	12630	6810	9720	9611.61	1.58	-23089	10400	10060	9750	9410	9100	9905	9255	371	2910	1000	6990	10	1	37080390	3582	14.79	1.04	12	2.72	653.00	9303.00	12390	20230802	-22.03	4020	20221013	140.30	12390	-22.03	20230802	4820	100.41	20230227	12390	-22.03	20230802	4020	140.30	20221013	6.20	N	103590	1000	370 억	585604	N	N	0	N	N
131	20230808	150649	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9670	-50	5	-0.51	9131850160	950391	71.53	9650	9840	9460	12630	6810	9720	9608.45	1.58	-35843	10400	10060	9750	9410	9100	9905	9255	371	2910	1000	6990	10	1	37080390	3586	14.81	1.04	12	2.56	653.00	9303.00	12390	20230802	-21.95	4020	20221013	140.55	12390	-21.95	20230802	4820	100.62	20230227	12390	-21.95	20230802	4020	140.55	20221013	6.20	N	103590	1000	370 억	585604	N	N	0	N	N
132	20230808	140646	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9670	-50	5	-0.51	7936531400	826012	62.17	9650	9840	9460	12630	6810	9720	9608.18	1.58	-49011	10400	10060	9750	9410	9100	9905	9255	371	2910	1000	6990	10	1	37080390	3586	14.81	1.04	12	2.23	653.00	9303.00	12390	20230802	-21.95	4020	20221013	140.55	12390	-21.95	20230802	4820	100.62	20230227	12390	-21.95	20230802	4020	140.55	20221013	6.20	N	103590	1000	370 억	585604	N	N	0	N	N
133	20230808	130638	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9570	-150	5	-1.54	6781952360	706721	53.19	9650	9840	9460	12630	6810	9720	9596.27	1.58	-65529	10400	10060	9750	9410	9100	9905	9255	371	2910	1000	6990	10	1	37080390	3549	14.66	1.03	12	1.91	653.00	9303.00	12390	20230802	-22.76	4020	20221013	138.06	12390	-22.76	20230802	4820	98.55	20230227	12390	-22.76	20230802	4020	138.06	20221013	6.20	N	103590	1000	370 억	585604	N	N	0	N	N
134	20230808	120644	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9530	-190	5	-1.95	6140873080	639766	48.15	9650	9840	9460	12630	6810	9720	9598.52	1.58	-72819	10400	10060	9750	9410	9100	9905	9255	371	2910	1000	6990	10	1	37080390	3534	14.59	1.02	12	1.73	653.00	9303.00	12390	20230802	-23.08	4020	20221013	137.06	12390	-23.08	20230802	4820	97.72	20230227	12390	-23.08	20230802	4020	137.06	20221013	6.20	N	103590	1000	370 억	585604	N	N	0	N	N
135	20230808	110636	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9500	-220	5	-2.26	5704243050	593877	44.70	9650	9840	9460	12630	6810	9720	9604.98	1.58	-75480	10400	10060	9750	9410	9100	9905	9255	371	2910	1000	6990	10	1	37080390	3523	14.55	1.02	12	1.60	653.00	9303.00	12390	20230802	-23.33	4020	20221013	136.32	12390	-23.33	20230802	4820	97.10	20230227	12390	-23.33	20230802	4020	136.32	20221013	6.20	N	103590	1000	370 억	585604	N	N	0	N	N
136	20230808	100647	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9600	-120	5	-1.23	3844574670	398686	30.01	9650	9840	9520	12630	6810	9720	9643.01	1.58	-61793	10400	10060	9750	9410	9100	9905	9255	371	2910	1000	6990	10	1	37080390	3560	14.70	1.03	12	1.08	653.00	9303.00	12390	20230802	-22.52	4020	20221013	138.81	12390	-22.52	20230802	4820	99.17	20230227	12390	-22.52	20230802	4020	138.81	20221013	6.20	N	103590	1000	370 억	585604	N	N	0	N	N
137	20230808	090648	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9680	-40	5	-0.41	680798230	70134	5.28	9650	9840	9600	12630	6810	9720	9707.00	1.58	8734	10400	10060	9750	9410	9100	9905	9255	371	2910	1000	6990	10	1	37080390	3589	14.82	1.04	12	0.19	653.00	9303.00	12390	20230802	-21.87	4020	20221013	140.80	12390	-21.87	20230802	4820	100.83	20230227	12390	-21.87	20230802	4020	140.80	20221013	6.20	N	103590	1000	370 억	585604	N	N	0	N	N
138	20230807	160643	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9720	-50	5	-0.51	12753212850	1310470	81.61	9850	10090	9440	12700	6840	9770	9731.80	1.33	104061	10410	10090	9740	9420	9070	10250	9580	371	2930	1000	7030	10	1	37080390	3604	14.89	1.04	12	3.53	653.00	9303.00	12390	20230802	-21.55	4020	20221013	141.79	12390	-21.55	20230802	4820	101.66	20230227	12390	-21.55	20230802	4020	141.79	20221013	5.29	N	103590	1000	370 억	494197	N	N	83	N	N
139	20230807	150643	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9630	-140	5	-1.43	11821869270	1214670	75.64	9850	10090	9440	12700	6840	9770	9732.58	1.33	88528	10410	10090	9740	9420	9070	10250	9580	371	2930	1000	7030	10	1	37080390	3571	14.75	1.04	12	3.28	653.00	9303.00	12390	20230802	-22.28	4020	20221013	139.55	12390	-22.28	20230802	4820	99.79	20230227	12390	-22.28	20230802	4020	139.55	20221013	5.29	N	103590	1000	370 억	494197	N	N	83	N	N
140	20230807	140645	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9570	-200	5	-2.05	10710800110	1098977	68.44	9850	10090	9440	12700	6840	9770	9746.15	1.33	63248	10410	10090	9740	9420	9070	10250	9580	371	2930	1000	7030	10	1	37080390	3549	14.66	1.03	12	2.96	653.00	9303.00	12390	20230802	-22.76	4020	20221013	138.06	12390	-22.76	20230802	4820	98.55	20230227	12390	-22.76	20230802	4020	138.06	20221013	5.29	N	103590	1000	370 억	494197	N	N	83	N	N
141	20230807	130639	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9720	-50	5	-0.51	9459948930	969295	60.36	9850	10090	9440	12700	6840	9770	9759.62	1.33	64152	10410	10090	9740	9420	9070	10250	9580	371	2930	1000	7030	10	1	37080390	3604	14.89	1.04	12	2.61	653.00	9303.00	12390	20230802	-21.55	4020	20221013	141.79	12390	-21.55	20230802	4820	101.66	20230227	12390	-21.55	20230802	4020	141.79	20221013	5.29	N	103590	1000	370 억	494197	N	N	83	N	N
142	20230807	120638	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9790	20	2	0.20	8528278080	873313	54.39	9850	10090	9440	12700	6840	9770	9765.43	1.33	63809	10410	10090	9740	9420	9070	10250	9580	371	2930	1000	7030	10	1	37080390	3630	14.99	1.05	12	2.36	653.00	9303.00	12390	20230802	-20.98	4020	20221013	143.53	12390	-20.98	20230802	4820	103.11	20230227	12390	-20.98	20230802	4020	143.53	20221013	5.29	N	103590	1000	370 억	494197	N	N	83	N	N
143	20230807	110634	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9900	130	2	1.33	6637195610	682595	42.51	9850	10000	9440	12700	6840	9770	9723.48	1.33	17888	10410	10090	9740	9420	9070	10250	9580	371	2930	1000	7030	10	1	37080390	3671	15.16	1.06	12	1.84	653.00	9303.00	12390	20230802	-20.10	4020	20221013	146.27	12390	-20.10	20230802	4820	105.39	20230227	12390	-20.10	20230802	4020	146.27	20221013	5.29	N	103590	1000	370 억	494197	N	N	83	N	N
144	20230807	100640	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9560	-210	5	-2.15	3706129020	379856	23.66	9850	10000	9520	12700	6840	9770	9756.67	1.33	-30355	10410	10090	9740	9420	9070	10250	9580	371	2930	1000	7030	10	1	37080390	3545	14.64	1.03	12	1.02	653.00	9303.00	12390	20230802	-22.84	4020	20221013	137.81	12390	-22.84	20230802	4820	98.34	20230227	12390	-22.84	20230802	4020	137.81	20221013	5.29	N	103590	1000	370 억	494197	N	N	83	N	N
145	20230807	090639	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9900	130	2	1.33	655641830	66549	4.14	9850	10000	9750	12700	6840	9770	9852.02	1.33	-12067	10410	10090	9740	9420	9070	10250	9580	371	2930	1000	7030	10	1	37080390	3671	15.16	1.06	12	0.18	653.00	9303.00	12390	20230802	-20.10	4020	20221013	146.27	12390	-20.10	20230802	4820	105.39	20230227	12390	-20.10	20230802	4020	146.27	20221013	5.29	N	103590	1000	370 억	494197	N	N	83	N	N
146	20230804	160634	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9770	-100	5	-1.01	15375500070	1584500	15.02	9520	10060	9390	12830	6910	9870	9703.56	0.80	20830	12856	11362	10606	9112	8356	10985	8735	371	2960	1000	7100	10	1	37080390	3623	14.96	1.05	12	4.27	653.00	9303.00	12390	20230802	-21.15	4020	20221013	143.03	12390	-21.15	20230802	4820	102.70	20230227	12390	-21.15	20230802	4020	143.03	20221013	5.12	N	103590	1000	370 억	296907	N	N	83	N	N
147	20230804	150634	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9850	-20	5	-0.20	14443413180	1489478	14.11	9520	10060	9390	12830	6910	9870	9696.86	0.80	-6029	12856	11362	10606	9112	8356	10985	8735	371	2960	1000	7100	10	1	37080390	3652	15.08	1.06	12	4.02	653.00	9303.00	12390	20230802	-20.50	4020	20221013	145.02	12390	-20.50	20230802	4820	104.36	20230227	12390	-20.50	20230802	4020	145.02	20221013	5.12	N	103590	1000	370 억	296907	N	N	79	N	N
148	20230804	140643	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9880	10	2	0.10	13225454390	1365803	12.94	9520	10060	9390	12830	6910	9870	9683.16	0.80	-12857	12856	11362	10606	9112	8356	10985	8735	371	2960	1000	7100	10	1	37080390	3664	15.13	1.06	12	3.68	653.00	9303.00	12390	20230802	-20.26	4020	20221013	145.77	12390	-20.26	20230802	4820	104.98	20230227	12390	-20.26	20230802	4020	145.77	20221013	5.12	N	103590	1000	370 억	296907	N	N	79	N	N
149	20230804	130633	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9990	120	2	1.22	12404999480	1283324	12.16	9520	10060	9390	12830	6910	9870	9666.16	0.80	-7516	12856	11362	10606	9112	8356	10985	8735	371	2960	1000	7100	10	1	37080390	3704	15.30	1.07	12	3.46	653.00	9303.00	12390	20230802	-19.37	4020	20221013	148.51	12390	-19.37	20230802	4820	107.26	20230227	12390	-19.37	20230802	4020	148.51	20221013	5.12	N	103590	1000	370 억	296907	N	N	79	N	N
150	20230804	120632	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9740	-130	5	-1.32	9955565320	1036311	9.82	9520	9850	9390	12830	6910	9870	9606.51	0.80	15590	12856	11362	10606	9112	8356	10985	8735	371	2960	1000	7100	10	1	37080390	3612	14.92	1.05	12	2.79	653.00	9303.00	12390	20230802	-21.39	4020	20221013	142.29	12390	-21.39	20230802	4820	102.07	20230227	12390	-21.39	20230802	4020	142.29	20221013	5.12	N	103590	1000	370 억	296907	N	N	79	N	N
151	20230804	110637	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9850	-20	5	-0.20	9045114230	942678	8.93	9520	9850	9390	12830	6910	9870	9594.87	0.80	27397	12856	11362	10606	9112	8356	10985	8735	371	2960	1000	7100	10	1	37080390	3652	15.08	1.06	12	2.54	653.00	9303.00	12390	20230802	-20.50	4020	20221013	145.02	12390	-20.50	20230802	4820	104.36	20230227	12390	-20.50	20230802	4020	145.02	20221013	5.12	N	103590	1000	370 억	296907	N	N	79	N	N
152	20230804	100628	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9650	-220	5	-2.23	6989970110	731032	6.93	9520	9770	9390	12830	6910	9870	9561.41	0.80	47927	12856	11362	10606	9112	8356	10985	8735	371	2960	1000	7100	10	1	37080390	3578	14.78	1.04	12	1.97	653.00	9303.00	12390	20230802	-22.11	4020	20221013	140.05	12390	-22.11	20230802	4820	100.21	20230227	12390	-22.11	20230802	4020	140.05	20221013	5.12	N	103590	1000	370 억	296907	N	N	79	N	N
153	20230804	090627	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9510	-360	5	-3.65	2703930750	284921	2.70	9520	9580	9390	12830	6910	9870	9488.93	0.80	6217	12856	11362	10606	9112	8356	10985	8735	371	2960	1000	7100	10	1	37080390	3526	14.56	1.02	12	0.77	653.00	9303.00	12390	20230802	-23.24	4020	20221013	136.57	12390	-23.24	20230802	4820	97.30	20230227	12390	-23.24	20230802	4020	136.57	20221013	5.12	N	103590	1000	370 억	296907	N	N	79	N	N
154	20230803	160629	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9870	-990	5	-9.12	107603625460	9733102	59.45	11890	12100	9850	14110	7610	10860	11057.09	1.47	-745505	13273	12066	11183	9976	9093	12670	10580	371	3250	1000	7810	10	1	37080390	3660	15.11	1.06	12	26.25	653.00	9303.00	12390	20230802	-20.34	4020	20221013	145.52	12390	-20.34	20230802	4820	104.77	20230227	12390	-20.34	20230802	4020	145.52	20221013	5.04	N	103590	1000	370 억	544152	N	N	79	N	N
155	20230803	150632	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10000	-860	5	-7.92	103970320970	9366619	57.21	11890	12100	9850	14110	7610	10860	11100.09	1.47	-769989	13273	12066	11183	9976	9093	12670	10580	371	3250	1000	7810	10	1	37080390	3708	15.31	1.07	12	25.26	653.00	9303.00	12390	20230802	-19.29	4020	20221013	148.76	12390	-19.29	20230802	4820	107.47	20230227	12390	-19.29	20230802	4020	148.76	20221013	5.04	N	103590	1000	370 억	544152	N	N	6	N	N
156	20230803	140627	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9930	-930	5	-8.56	100897154250	9060410	55.34	11890	12100	9850	14110	7610	10860	11136.05	1.47	-768714	13273	12066	11183	9976	9093	12670	10580	371	3250	1000	7810	10	1	37080390	3682	15.21	1.07	12	24.43	653.00	9303.00	12390	20230802	-19.85	4020	20221013	147.01	12390	-19.85	20230802	4820	106.02	20230227	12390	-19.85	20230802	4020	147.01	20221013	5.04	N	103590	1000	370 억	544152	N	N	6	N	N
157	20230803	130631	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10060	-800	5	-7.37	97240911920	8695384	53.11	11890	12100	9850	14110	7610	10860	11183.06	1.47	-707475	13273	12066	11183	9976	9093	12670	10580	371	3250	1000	7810	10	1	37080390	3730	15.41	1.08	12	23.45	653.00	9303.00	12390	20230802	-18.81	4020	20221013	150.25	12390	-18.81	20230802	4820	108.71	20230227	12390	-18.81	20230802	4020	150.25	20221013	5.04	N	103590	1000	370 억	544152	N	N	6	N	N
158	20230803	120633	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10170	-690	5	-6.35	92047758350	8185083	49.99	11890	12100	9850	14110	7610	10860	11245.80	1.47	-694074	13273	12066	11183	9976	9093	12670	10580	371	3250	1000	7810	10	1	37080390	3771	15.57	1.09	12	22.07	653.00	9303.00	12390	20230802	-17.92	4020	20221013	152.99	12390	-17.92	20230802	4820	111.00	20230227	12390	-17.92	20230802	4020	152.99	20221013	5.04	N	103590	1000	370 억	544152	N	N	6	N	N
159	20230803	110626	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10030	-830	5	-7.64	86286063300	7609920	46.48	11890	12100	9850	14110	7610	10860	11338.64	1.47	-633177	13273	12066	11183	9976	9093	12670	10580	371	3250	1000	7810	10	1	37080390	3719	15.36	1.08	12	20.52	653.00	9303.00	12390	20230802	-19.05	4020	20221013	149.50	12390	-19.05	20230802	4820	108.09	20230227	12390	-19.05	20230802	4020	149.50	20221013	5.04	N	103590	1000	370 억	544152	N	N	6	N	N
160	20230803	100624	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	11060	200	2	1.84	66045585960	5646095	34.48	11890	12100	11000	14110	7610	10860	11697.59	1.47	-401049	13273	12066	11183	9976	9093	12670	10580	371	3250	1000	7810	10	1	37080390	4101	16.94	1.19	12	15.23	653.00	9303.00	12390	20230802	-10.73	4020	20221013	175.12	12390	-10.73	20230802	4820	129.46	20230227	12390	-10.73	20230802	4020	175.12	20221013	5.04	N	103590	1000	370 억	544152	N	N	6	N	N
161	20230803	090624	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	11430	570	2	5.25	26285576660	2226729	13.60	11890	12100	11420	14110	7610	10860	11804.63	1.47	-239605	13273	12066	11183	9976	9093	12670	10580	371	3250	1000	7810	10	1	37080390	4238	17.50	1.23	12	6.01	653.00	9303.00	12390	20230802	-7.75	4020	20221013	184.33	12390	-7.75	20230802	4820	137.14	20230227	12390	-7.75	20230802	4020	184.33	20221013	5.04	N	103590	1000	370 억	544152	N	N	6	N	N
162	20230802	160628	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	10860	540	2	5.23	180988808870	15723155	708.70	10390	12390	10300	13410	7230	10320	11512.87	2.11	-243393	11493	10906	10493	9906	9493	10700	9700	371	3090	1000	7430	10	1	37080390	4027	16.63	1.17	12	42.40	653.00	9303.00	12390	20230802	-12.35	4020	20221013	170.15	12390	-12.35	20230802	4820	125.31	20230227	12390	-12.35	20230802	4020	170.15	20221013	4.82	N	103590	1000	370 억	782593	N	N	6	N	N
163	20230802	150637	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	10910	590	2	5.72	178032087750	15451095	696.43	10390	12390	10300	13410	7230	10320	11522.55	2.11	-276002	11493	10906	10493	9906	9493	10700	9700	371	3090	1000	7430	10	1	37080390	4045	16.71	1.17	12	41.67	653.00	9303.00	12390	20230802	-11.95	4020	20221013	171.39	12390	-11.95	20230802	4820	126.35	20230227	12390	-11.95	20230802	4020	171.39	20221013	4.82	N	103590	1000	370 억	782593	N	N	11	N	N
164	20230802	140630	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	11120	800	2	7.75	173307916330	15020205	677.01	10390	12390	10300	13410	7230	10320	11538.58	2.11	-273680	11493	10906	10493	9906	9493	10700	9700	371	3090	1000	7430	10	1	37080390	4123	17.03	1.20	12	40.51	653.00	9303.00	12390	20230802	-10.25	4020	20221013	176.62	12390	-10.25	20230802	4820	130.71	20230227	12390	-10.25	20230802	4020	176.62	20221013	4.82	N	103590	1000	370 억	782593	N	N	11	N	N
165	20230802	130626	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	10940	620	2	6.01	164781177900	14250021	642.30	10390	12390	10300	13410	7230	10320	11563.85	2.11	-249965	11493	10906	10493	9906	9493	10700	9700	371	3090	1000	7430	10	1	37080390	4057	16.75	1.18	12	38.43	653.00	9303.00	12390	20230802	-11.70	4020	20221013	172.14	12390	-11.70	20230802	4820	126.97	20230227	12390	-11.70	20230802	4020	172.14	20221013	4.82	N	103590	1000	370 억	782593	N	N	11	N	N
166	20230802	120621	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	11340	1020	2	9.88	148883782560	12807553	577.28	10390	12390	10300	13410	7230	10320	11625.01	2.11	-162279	11493	10906	10493	9906	9493	10700	9700	371	3090	1000	7430	10	1	37080390	4205	17.37	1.22	12	34.54	653.00	9303.00	12390	20230802	-8.47	4020	20221013	182.09	12390	-8.47	20230802	4820	135.27	20230227	12390	-8.47	20230802	4020	182.09	20221013	4.82	N	103590	1000	370 억	782593	N	N	11	N	N
167	20230802	110621	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	12310	1990	2	19.28	97188959730	8438355	380.35	10390	12390	10300	13410	7230	10320	11517.98	2.11	118764	11493	10906	10493	9906	9493	10700	9700	371	3090	1000	7430	10	1	37080390	4565	18.85	1.32	12	22.76	653.00	9303.00	12390	20230802	-0.65	4020	20221013	206.22	12390	-0.65	20230802	4820	155.39	20230227	12390	-0.65	20230802	4020	206.22	20221013	4.82	N	103590	1000	370 억	782593	N	N	11	N	N
168	20230802	100623	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	11560	1240	2	12.02	45119420950	4003751	180.46	10390	11890	10300	13410	7230	10320	11270.05	2.11	256992	11493	10906	10493	9906	9493	10700	9700	371	3090	1000	7430	10	1	37080390	4286	17.70	1.24	12	10.80	653.00	9303.00	12150	20230726	-4.86	4020	20221013	187.56	12150	-4.86	20230726	4820	139.83	20230227	12150	-4.86	20230726	4020	187.56	20221013	4.82	N	103590	1000	370 억	782593	N	N	11	N	N
169	20230802	090623	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10950	630	2	6.10	2444890960	228531	10.30	10390	10980	10300	13410	7230	10320	10703.68	2.11	55798	11493	10906	10493	9906	9493	10700	9700	371	3090	1000	7430	10	1	37080390	4060	16.77	1.18	12	0.62	653.00	9303.00	12150	20230726	-9.88	4020	20221013	172.39	12150	-9.88	20230726	4820	127.18	20230227	12150	-9.88	20230726	4020	172.39	20221013	4.82	N	103590	1000	370 억	782593	N	N	11	N	N
170	20230801	160624	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10320	240	2	2.38	23397038660	2214184	125.07	10440	11080	10080	13100	7060	10080	10567.25	2.28	-44277	11520	10800	10370	9650	9220	10585	9435	371	3020	1000	7250	10	1	37080390	3827	15.80	1.11	12	5.97	653.00	9303.00	12150	20230726	-15.06	4020	20221013	156.72	12150	-15.06	20230726	4820	114.11	20230227	12150	-15.06	20230726	4020	156.72	20221013	5.10	N	103590	1000	370 억	846837	N	N	11	N	N
171	20230801	150620	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10230	150	2	1.49	22776144210	2153847	121.67	10440	11080	10080	13100	7060	10080	10574.63	2.28	-41282	11520	10800	10370	9650	9220	10585	9435	371	3020	1000	7250	10	1	37080390	3793	15.67	1.10	12	5.81	653.00	9303.00	12150	20230726	-15.80	4020	20221013	154.48	12150	-15.80	20230726	4820	112.24	20230227	12150	-15.80	20230726	4020	154.48	20221013	5.10	N	103590	1000	370 억	846837	N	N	243	N	N
172	20230801	140632	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10150	70	2	0.69	21968056170	2074567	117.19	10440	11080	10080	13100	7060	10080	10589.22	2.28	-29915	11520	10800	10370	9650	9220	10585	9435	371	3020	1000	7250	10	1	37080390	3764	15.54	1.09	12	5.59	653.00	9303.00	12150	20230726	-16.46	4020	20221013	152.49	12150	-16.46	20230726	4820	110.58	20230227	12150	-16.46	20230726	4020	152.49	20221013	5.10	N	103590	1000	370 억	846837	N	N	243	N	N
173	20230801	130618	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10230	150	2	1.49	20475274960	1927393	108.87	10440	11080	10160	13100	7060	10080	10623.30	2.28	20685	11520	10800	10370	9650	9220	10585	9435	371	3020	1000	7250	10	1	37080390	3793	15.67	1.10	12	5.20	653.00	9303.00	12150	20230726	-15.80	4020	20221013	154.48	12150	-15.80	20230726	4820	112.24	20230227	12150	-15.80	20230726	4020	154.48	20221013	5.10	N	103590	1000	370 억	846837	N	N	243	N	N
174	20230801	120619	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10200	120	2	1.19	19734850310	1855077	104.79	10440	11080	10160	13100	7060	10080	10638.29	2.28	58011	11520	10800	10370	9650	9220	10585	9435	371	3020	1000	7250	10	1	37080390	3782	15.62	1.10	12	5.00	653.00	9303.00	12150	20230726	-16.05	4020	20221013	153.73	12150	-16.05	20230726	4820	111.62	20230227	12150	-16.05	20230726	4020	153.73	20221013	5.10	N	103590	1000	370 억	846837	N	N	243	N	N
175	20230801	110616	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10310	230	2	2.28	17976728800	1683097	95.07	10440	11080	10220	13100	7060	10080	10680.74	2.28	152469	11520	10800	10370	9650	9220	10585	9435	371	3020	1000	7250	10	1	37080390	3823	15.79	1.11	12	4.54	653.00	9303.00	12150	20230726	-15.14	4020	20221013	156.47	12150	-15.14	20230726	4820	113.90	20230227	12150	-15.14	20230726	4020	156.47	20221013	5.10	N	103590	1000	370 억	846837	N	N	243	N	N
176	20230801	100621	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10720	640	2	6.35	13042443540	1213921	68.57	10440	11080	10280	13100	7060	10080	10744.06	2.28	366366	11520	10800	10370	9650	9220	10585	9435	371	3020	1000	7250	10	1	37080390	3975	16.42	1.15	12	3.27	653.00	9303.00	12150	20230726	-11.77	4020	20221013	166.67	12150	-11.77	20230726	4820	122.41	20230227	12150	-11.77	20230726	4020	166.67	20221013	5.10	N	103590	1000	370 억	846837	N	N	243	N	N
177	20230801	090614	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	10460	380	2	3.77	2481298920	235509	13.30	10440	10700	10410	13100	7060	10080	10535.90	2.28	24529	11520	10800	10370	9650	9220	10585	9435	371	3020	1000	7250	10	1	37080390	3879	16.02	1.12	12	0.64	653.00	9303.00	12150	20230726	-13.91	4020	20221013	160.20	12150	-13.91	20230726	4820	117.01	20230227	12150	-13.91	20230726	4020	160.20	20221013	5.10	N	103590	1000	370 억	846837	N	N	243	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History