KissMeData/009470/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15490	200	2	1.31	311713710	20427	75.20	15000	15600	15000	19870	10710	15290	15258.37	24.56	6753	16223	15756	15523	15056	14823	15640	14940	66	4580	1000	9170	10	1	6613820	1024	9.62	1.51	12	0.31	1611.00	10248.00	36500	20230504	-57.56	12900	20230103	20.08	36500	-57.56	20230504	12900	20.08	20230103	36500	-57.56	20230504	12900	20.08	20230103	4.84	N	009470	1000	66 억	1624079	N	N	1	N	N
3	20230927	150242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15340	50	2	0.33	294161460	19289	71.01	15000	15600	15000	19870	10710	15290	15250.22	24.56	6612	16223	15756	15523	15056	14823	15640	14940	66	4580	1000	9170	10	1	6613820	1015	9.52	1.50	12	0.29	1611.00	10248.00	36500	20230504	-57.97	12900	20230103	18.91	36500	-57.97	20230504	12900	18.91	20230103	36500	-57.97	20230504	12900	18.91	20230103	4.84	N	009470	1000	66 억	1624079	N	N	3	N	N
4	20230927	140242	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15330	40	2	0.26	259410130	17028	62.69	15000	15600	15000	19870	10710	15290	15234.33	24.56	5531	16223	15756	15523	15056	14823	15640	14940	66	4580	1000	9170	10	1	6613820	1014	9.52	1.50	12	0.26	1611.00	10248.00	36500	20230504	-58.00	12900	20230103	18.84	36500	-58.00	20230504	12900	18.84	20230103	36500	-58.00	20230504	12900	18.84	20230103	4.84	N	009470	1000	66 억	1624079	N	N	3	N	N
5	20230927	130239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15320	30	2	0.20	242775040	15939	58.68	15000	15600	15000	19870	10710	15290	15231.51	24.56	4959	16223	15756	15523	15056	14823	15640	14940	66	4580	1000	9170	10	1	6613820	1013	9.51	1.49	12	0.24	1611.00	10248.00	36500	20230504	-58.03	12900	20230103	18.76	36500	-58.03	20230504	12900	18.76	20230103	36500	-58.03	20230504	12900	18.76	20230103	4.84	N	009470	1000	66 억	1624079	N	N	3	N	N
6	20230927	120240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15280	-10	5	-0.07	195928360	12866	47.37	15000	15600	15000	19870	10710	15290	15228.38	24.56	2865	16223	15756	15523	15056	14823	15640	14940	66	4580	1000	9170	10	1	6613820	1011	9.48	1.49	12	0.19	1611.00	10248.00	36500	20230504	-58.14	12900	20230103	18.45	36500	-58.14	20230504	12900	18.45	20230103	36500	-58.14	20230504	12900	18.45	20230103	4.84	N	009470	1000	66 억	1624079	N	N	3	N	N
7	20230927	110240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15370	80	2	0.52	178623230	11735	43.20	15000	15600	15000	19870	10710	15290	15221.41	24.56	3191	16223	15756	15523	15056	14823	15640	14940	66	4580	1000	9170	10	1	6613820	1017	9.54	1.50	12	0.18	1611.00	10248.00	36500	20230504	-57.89	12900	20230103	19.15	36500	-57.89	20230504	12900	19.15	20230103	36500	-57.89	20230504	12900	19.15	20230103	4.84	N	009470	1000	66 억	1624079	N	N	3	N	N
8	20230927	100239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15290	0	3	0.00	148776540	9788	36.04	15000	15600	15000	19870	10710	15290	15199.89	24.56	2110	16223	15756	15523	15056	14823	15640	14940	66	4580	1000	9170	10	1	6613820	1011	9.49	1.49	12	0.15	1611.00	10248.00	36500	20230504	-58.11	12900	20230103	18.53	36500	-58.11	20230504	12900	18.53	20230103	36500	-58.11	20230504	12900	18.53	20230103	4.84	N	009470	1000	66 억	1624079	N	N	3	N	N
9	20230927	090243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15250	-40	5	-0.26	37455080	2480	9.13	15000	15600	15000	19870	10710	15290	15102.85	24.56	-262	16223	15756	15523	15056	14823	15640	14940	66	4580	1000	9170	10	1	6613820	1009	9.47	1.49	12	0.04	1611.00	10248.00	36500	20230504	-58.22	12900	20230103	18.22	36500	-58.22	20230504	12900	18.22	20230103	36500	-58.22	20230504	12900	18.22	20230103	4.84	N	009470	1000	66 억	1624079	N	N	3	N	N
10	20230926	160239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15290	-560	5	-3.53	414305890	26736	86.01	15990	15990	15290	20600	11100	15850	15496.15	24.73	-9894	16396	16122	15636	15362	14876	16260	15500	66	4750	1000	9510	10	1	6613820	1011	9.49	1.49	12	0.40	1611.00	10248.00	36500	20230504	-58.11	12900	20230103	18.53	36500	-58.11	20230504	12900	18.53	20230103	36500	-58.11	20230504	12900	18.53	20230103	4.85	N	009470	1000	66 억	1635566	N	N	3	N	N
11	20230926	150240	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15410	-440	5	-2.78	352321860	22691	72.99	15990	15990	15330	20600	11100	15850	15526.23	24.73	-9441	16396	16122	15636	15362	14876	16260	15500	66	4750	1000	9510	10	1	6613820	1019	9.57	1.50	12	0.34	1611.00	10248.00	36500	20230504	-57.78	12900	20230103	19.46	36500	-57.78	20230504	12900	19.46	20230103	36500	-57.78	20230504	12900	19.46	20230103	4.85	N	009470	1000	66 억	1635566	N	N	5	N	N
12	20230926	140236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15350	-500	5	-3.15	334025440	21500	69.16	15990	15990	15330	20600	11100	15850	15535.34	24.73	-9708	16396	16122	15636	15362	14876	16260	15500	66	4750	1000	9510	10	1	6613820	1015	9.53	1.50	12	0.33	1611.00	10248.00	36500	20230504	-57.95	12900	20230103	18.99	36500	-57.95	20230504	12900	18.99	20230103	36500	-57.95	20230504	12900	18.99	20230103	4.85	N	009470	1000	66 억	1635566	N	N	5	N	N
13	20230926	130238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15380	-470	5	-2.97	250250230	16046	51.62	15990	15990	15380	20600	11100	15850	15595.01	24.73	-7910	16396	16122	15636	15362	14876	16260	15500	66	4750	1000	9510	10	1	6613820	1017	9.55	1.50	12	0.24	1611.00	10248.00	36500	20230504	-57.86	12900	20230103	19.22	36500	-57.86	20230504	12900	19.22	20230103	36500	-57.86	20230504	12900	19.22	20230103	4.85	N	009470	1000	66 억	1635566	N	N	5	N	N
14	20230926	120239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15380	-470	5	-2.97	215120670	13766	44.28	15990	15990	15380	20600	11100	15850	15626.14	24.73	-7344	16396	16122	15636	15362	14876	16260	15500	66	4750	1000	9510	10	1	6613820	1017	9.55	1.50	12	0.21	1611.00	10248.00	36500	20230504	-57.86	12900	20230103	19.22	36500	-57.86	20230504	12900	19.22	20230103	36500	-57.86	20230504	12900	19.22	20230103	4.85	N	009470	1000	66 억	1635566	N	N	5	N	N
15	20230926	110239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15420	-430	5	-2.71	186538690	11912	38.32	15990	15990	15400	20600	11100	15850	15658.93	24.73	-7084	16396	16122	15636	15362	14876	16260	15500	66	4750	1000	9510	10	1	6613820	1020	9.57	1.50	12	0.18	1611.00	10248.00	36500	20230504	-57.75	12900	20230103	19.53	36500	-57.75	20230504	12900	19.53	20230103	36500	-57.75	20230504	12900	19.53	20230103	4.85	N	009470	1000	66 억	1635566	N	N	5	N	N
16	20230926	100239	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15430	-420	5	-2.65	120344890	7644	24.59	15990	15990	15400	20600	11100	15850	15743.01	24.73	-5349	16396	16122	15636	15362	14876	16260	15500	66	4750	1000	9510	10	1	6613820	1021	9.58	1.51	12	0.12	1611.00	10248.00	36500	20230504	-57.73	12900	20230103	19.61	36500	-57.73	20230504	12900	19.61	20230103	36500	-57.73	20230504	12900	19.61	20230103	4.85	N	009470	1000	66 억	1635566	N	N	5	N	N
17	20230926	090238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15880	30	2	0.19	7027710	440	1.42	15990	15990	15860	20600	11100	15850	15987.72	24.73	64	16396	16122	15636	15362	14876	16260	15500	66	4750	1000	9510	10	1	6613820	1050	9.86	1.55	12	0.01	1611.00	10248.00	36500	20230504	-56.49	12900	20230103	23.10	36500	-56.49	20230504	12900	23.10	20230103	36500	-56.49	20230504	12900	23.10	20230103	4.85	N	009470	1000	66 억	1635566	N	N	5	N	N
18	20230925	160238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15850	360	2	2.32	475636190	30584	122.57	15150	15910	15150	20100	10850	15490	15550.20	24.61	6725	16210	15850	15500	15140	14790	15675	14965	66	4610	1000	9290	10	1	6613820	1048	9.84	1.55	12	0.46	1611.00	10248.00	36500	20230504	-56.58	12900	20230103	22.87	36500	-56.58	20230504	12900	22.87	20230103	36500	-56.58	20230504	12900	22.87	20230103	4.87	N	009470	1000	66 억	1627974	N	N	5	N	N
19	20230925	150238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15560	70	2	0.45	341023750	21994	88.14	15150	15910	15150	20100	10850	15490	15505.31	24.61	4371	16210	15850	15500	15140	14790	15675	14965	66	4610	1000	9290	10	1	6613820	1029	9.66	1.52	12	0.33	1611.00	10248.00	36500	20230504	-57.37	12900	20230103	20.62	36500	-57.37	20230504	12900	20.62	20230103	36500	-57.37	20230504	12900	20.62	20230103	4.87	N	009470	1000	66 억	1627974	N	N	0	N	N
20	20230925	140236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15560	70	2	0.45	275735690	17780	71.25	15150	15910	15150	20100	10850	15490	15508.20	24.61	4518	16210	15850	15500	15140	14790	15675	14965	66	4610	1000	9290	10	1	6613820	1029	9.66	1.52	12	0.27	1611.00	10248.00	36500	20230504	-57.37	12900	20230103	20.62	36500	-57.37	20230504	12900	20.62	20230103	36500	-57.37	20230504	12900	20.62	20230103	4.87	N	009470	1000	66 억	1627974	N	N	0	N	N
21	20230925	130236	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15470	-20	5	-0.13	237633530	15325	61.42	15150	15910	15150	20100	10850	15490	15506.27	24.61	3885	16210	15850	15500	15140	14790	15675	14965	66	4610	1000	9290	10	1	6613820	1023	9.60	1.51	12	0.23	1611.00	10248.00	36500	20230504	-57.62	12900	20230103	19.92	36500	-57.62	20230504	12900	19.92	20230103	36500	-57.62	20230504	12900	19.92	20230103	4.87	N	009470	1000	66 억	1627974	N	N	0	N	N
22	20230925	120241	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15570	80	2	0.52	213379930	13761	55.15	15150	15910	15150	20100	10850	15490	15506.14	24.61	3842	16210	15850	15500	15140	14790	15675	14965	66	4610	1000	9290	10	1	6613820	1030	9.66	1.52	12	0.21	1611.00	10248.00	36500	20230504	-57.34	12900	20230103	20.70	36500	-57.34	20230504	12900	20.70	20230103	36500	-57.34	20230504	12900	20.70	20230103	4.87	N	009470	1000	66 억	1627974	N	N	0	N	N
23	20230925	110237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15520	30	2	0.19	187402650	12085	48.43	15150	15910	15150	20100	10850	15490	15507.05	24.61	4650	16210	15850	15500	15140	14790	15675	14965	66	4610	1000	9290	10	1	6613820	1026	9.63	1.51	12	0.18	1611.00	10248.00	36500	20230504	-57.48	12900	20230103	20.31	36500	-57.48	20230504	12900	20.31	20230103	36500	-57.48	20230504	12900	20.31	20230103	4.87	N	009470	1000	66 억	1627974	N	N	0	N	N
24	20230925	100238	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15610	120	2	0.77	164926780	10641	42.64	15150	15910	15150	20100	10850	15490	15499.18	24.61	5075	16210	15850	15500	15140	14790	15675	14965	66	4610	1000	9290	10	1	6613820	1032	9.69	1.52	12	0.16	1611.00	10248.00	36500	20230504	-57.23	12900	20230103	21.01	36500	-57.23	20230504	12900	21.01	20230103	36500	-57.23	20230504	12900	21.01	20230103	4.87	N	009470	1000	66 억	1627974	N	N	0	N	N
25	20230925	090237	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	15500	10	2	0.06	70946160	4650	18.64	15150	15500	15150	20100	10850	15490	15257.19	24.61	1730	16210	15850	15500	15140	14790	15675	14965	66	4610	1000	9290	10	1	6613820	1025	9.62	1.51	12	0.07	1611.00	10248.00	36500	20230504	-57.53	12900	20230103	20.16	36500	-57.53	20230504	12900	20.16	20230103	36500	-57.53	20230504	12900	20.16	20230103	4.87	N	009470	1000	66 억	1627974	N	N	0	N	N
26	20230922	160244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15490	-170	5	-1.09	381846590	24561	58.79	15660	15860	15150	20350	10970	15660	15546.87	24.52	5867	16566	16112	15886	15432	15206	16000	15320	66	4690	1000	9390	10	1	6613820	1024	9.62	1.51	12	0.37	1611.00	10248.00	36500	20230504	-57.56	12900	20230103	20.08	36500	-57.56	20230504	12900	20.08	20230103	36500	-57.56	20230504	12900	20.08	20230103	4.86	N	009470	1000	66 억	1621605	N	N	0	N	N
27	20230922	150242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15600	-60	5	-0.38	357764850	23008	55.07	15660	15860	15150	20350	10970	15660	15549.58	24.52	5757	16566	16112	15886	15432	15206	16000	15320	66	4690	1000	9390	10	1	6613820	1032	9.68	1.52	12	0.35	1611.00	10248.00	36500	20230504	-57.26	12900	20230103	20.93	36500	-57.26	20230504	12900	20.93	20230103	36500	-57.26	20230504	12900	20.93	20230103	4.86	N	009470	1000	66 억	1621605	N	N	0	N	N
28	20230922	140242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15630	-30	5	-0.19	294853080	18971	45.41	15660	15860	15150	20350	10970	15660	15542.30	24.52	5233	16566	16112	15886	15432	15206	16000	15320	66	4690	1000	9390	10	1	6613820	1034	9.70	1.53	12	0.29	1611.00	10248.00	36500	20230504	-57.18	12900	20230103	21.16	36500	-57.18	20230504	12900	21.16	20230103	36500	-57.18	20230504	12900	21.16	20230103	4.86	N	009470	1000	66 억	1621605	N	N	0	N	N
29	20230922	130230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15690	30	2	0.19	257659860	16597	39.73	15660	15860	15150	20350	10970	15660	15524.48	24.52	6797	16566	16112	15886	15432	15206	16000	15320	66	4690	1000	9390	10	1	6613820	1038	9.74	1.53	12	0.25	1611.00	10248.00	36500	20230504	-57.01	12900	20230103	21.63	36500	-57.01	20230504	12900	21.63	20230103	36500	-57.01	20230504	12900	21.63	20230103	4.86	N	009470	1000	66 억	1621605	N	N	0	N	N
30	20230922	120230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15730	70	2	0.45	250049240	16111	38.57	15660	15860	15150	20350	10970	15660	15520.40	24.52	6952	16566	16112	15886	15432	15206	16000	15320	66	4690	1000	9390	10	1	6613820	1040	9.76	1.53	12	0.24	1611.00	10248.00	36500	20230504	-56.90	12900	20230103	21.94	36500	-56.90	20230504	12900	21.94	20230103	36500	-56.90	20230504	12900	21.94	20230103	4.86	N	009470	1000	66 억	1621605	N	N	0	N	N
31	20230922	110232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15820	160	2	1.02	230021930	14844	35.53	15660	15860	15150	20350	10970	15660	15495.94	24.52	6823	16566	16112	15886	15432	15206	16000	15320	66	4690	1000	9390	10	1	6613820	1046	9.82	1.54	12	0.22	1611.00	10248.00	36500	20230504	-56.66	12900	20230103	22.64	36500	-56.66	20230504	12900	22.64	20230103	36500	-56.66	20230504	12900	22.64	20230103	4.86	N	009470	1000	66 억	1621605	N	N	0	N	N
32	20230922	100230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15570	-90	5	-0.57	177709250	11502	27.53	15660	15750	15150	20350	10970	15660	15450.27	24.52	6128	16566	16112	15886	15432	15206	16000	15320	66	4690	1000	9390	10	1	6613820	1030	9.66	1.52	12	0.17	1611.00	10248.00	36500	20230504	-57.34	12900	20230103	20.70	36500	-57.34	20230504	12900	20.70	20230103	36500	-57.34	20230504	12900	20.70	20230103	4.86	N	009470	1000	66 억	1621605	N	N	0	N	N
33	20230922	090227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15420	-240	5	-1.53	55289910	3605	8.63	15660	15750	15150	20350	10970	15660	15336.92	24.52	628	16566	16112	15886	15432	15206	16000	15320	66	4690	1000	9390	10	1	6613820	1020	9.57	1.50	12	0.05	1611.00	10248.00	36500	20230504	-57.75	12900	20230103	19.53	36500	-57.75	20230504	12900	19.53	20230103	36500	-57.75	20230504	12900	19.53	20230103	4.86	N	009470	1000	66 억	1621605	N	N	0	N	N
34	20230921	160231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15660	-690	5	-4.22	657602660	41200	143.93	16120	16340	15660	21250	11450	16350	15961.29	24.60	-5124	17036	16692	16426	16082	15816	16865	16255	66	4900	1000	9810	10	1	6613820	1036	9.72	1.53	12	0.62	1611.00	10248.00	36500	20230504	-57.10	12900	20230103	21.40	36500	-57.10	20230504	12900	21.40	20230103	36500	-57.10	20230504	12900	21.40	20230103	4.92	N	009470	1000	66 억	1627002	N	N	1	N	N
35	20230921	150228	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	15850	-500	5	-3.06	562622010	35151	122.80	16120	16340	15830	21250	11450	16350	16005.81	24.60	-5888	17036	16692	16426	16082	15816	16865	16255	66	4900	1000	9810	10	1	6613820	1048	9.84	1.55	12	0.53	1611.00	10248.00	36500	20230504	-56.58	12900	20230103	22.87	36500	-56.58	20230504	12900	22.87	20230103	36500	-56.58	20230504	12900	22.87	20230103	4.92	N	009470	1000	66 억	1627002	N	N	1	N	N
36	20230921	140230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16000	-350	5	-2.14	379964790	23664	82.67	16120	16340	15950	21250	11450	16350	16056.60	24.60	-7075	17036	16692	16426	16082	15816	16865	16255	66	4900	1000	9810	10	1	6613820	1058	9.93	1.56	12	0.36	1611.00	10248.00	36500	20230504	-56.16	12900	20230103	24.03	36500	-56.16	20230504	12900	24.03	20230103	36500	-56.16	20230504	12900	24.03	20230103	4.92	N	009470	1000	66 억	1627002	N	N	1	N	N
37	20230921	130224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16000	-350	5	-2.14	289654890	18011	62.92	16120	16340	16000	21250	11450	16350	16082.04	24.60	-6965	17036	16692	16426	16082	15816	16865	16255	66	4900	1000	9810	10	1	6613820	1058	9.93	1.56	12	0.27	1611.00	10248.00	36500	20230504	-56.16	12900	20230103	24.03	36500	-56.16	20230504	12900	24.03	20230103	36500	-56.16	20230504	12900	24.03	20230103	4.92	N	009470	1000	66 억	1627002	N	N	1	N	N
38	20230921	120224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16020	-330	5	-2.02	232912730	14471	50.55	16120	16340	16010	21250	11450	16350	16095.05	24.60	-4976	17036	16692	16426	16082	15816	16865	16255	66	4900	1000	9810	10	1	6613820	1060	9.94	1.56	12	0.22	1611.00	10248.00	36500	20230504	-56.11	12900	20230103	24.19	36500	-56.11	20230504	12900	24.19	20230103	36500	-56.11	20230504	12900	24.19	20230103	4.92	N	009470	1000	66 억	1627002	N	N	1	N	N
39	20230921	110231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16110	-240	5	-1.47	177617570	11027	38.52	16120	16340	16010	21250	11450	16350	16107.41	24.60	-2248	17036	16692	16426	16082	15816	16865	16255	66	4900	1000	9810	10	1	6613820	1065	10.00	1.57	12	0.17	1611.00	10248.00	36500	20230504	-55.86	12900	20230103	24.88	36500	-55.86	20230504	12900	24.88	20230103	36500	-55.86	20230504	12900	24.88	20230103	4.92	N	009470	1000	66 억	1627002	N	N	1	N	N
40	20230921	100227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16140	-210	5	-1.28	67166020	4158	14.53	16120	16340	16120	21250	11450	16350	16153.21	24.60	-330	17036	16692	16426	16082	15816	16865	16255	66	4900	1000	9810	10	1	6613820	1067	10.02	1.57	12	0.06	1611.00	10248.00	36500	20230504	-55.78	12900	20230103	25.12	36500	-55.78	20230504	12900	25.12	20230103	36500	-55.78	20230504	12900	25.12	20230103	4.92	N	009470	1000	66 억	1627002	N	N	1	N	N
41	20230921	090230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16340	-10	5	-0.06	11479910	712	2.49	16120	16340	16120	21250	11450	16350	16121.87	24.60	-26	17036	16692	16426	16082	15816	16865	16255	66	4900	1000	9810	10	1	6613820	1081	10.14	1.59	12	0.01	1611.00	10248.00	36500	20230504	-55.23	12900	20230103	26.67	36500	-55.23	20230504	12900	26.67	20230103	36500	-55.23	20230504	12900	26.67	20230103	4.92	N	009470	1000	66 억	1627002	N	N	1	N	N
42	20230920	160231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16350	90	2	0.55	467258310	28518	109.87	16260	16770	16160	21100	11390	16260	16384.94	24.57	1565	16773	16516	16343	16086	15913	16430	16000	66	4840	1000	9750	10	1	6613820	1081	10.15	1.60	12	0.43	1611.00	10248.00	36500	20230504	-55.21	12900	20230103	26.74	36500	-55.21	20230504	12900	26.74	20230103	36500	-55.21	20230504	12900	26.74	20230103	4.98	N	009470	1000	66 억	1625249	N	N	1	N	N
43	20230920	150226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16260	0	3	0.00	441675560	26948	103.83	16260	16770	16160	21100	11390	16260	16389.92	24.57	1251	16773	16516	16343	16086	15913	16430	16000	66	4840	1000	9750	10	1	6613820	1075	10.09	1.59	12	0.41	1611.00	10248.00	36500	20230504	-55.45	12900	20230103	26.05	36500	-55.45	20230504	12900	26.05	20230103	36500	-55.45	20230504	12900	26.05	20230103	4.98	N	009470	1000	66 억	1625249	N	N	0	N	N
44	20230920	140227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16190	-70	5	-0.43	407891440	24869	95.82	16260	16770	16160	21100	11390	16260	16401.60	24.57	952	16773	16516	16343	16086	15913	16430	16000	66	4840	1000	9750	10	1	6613820	1071	10.05	1.58	12	0.38	1611.00	10248.00	36500	20230504	-55.64	12900	20230103	25.50	36500	-55.64	20230504	12900	25.50	20230103	36500	-55.64	20230504	12900	25.50	20230103	4.98	N	009470	1000	66 억	1625249	N	N	0	N	N
45	20230920	130226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16220	-40	5	-0.25	186098820	11403	43.93	16260	16550	16170	21100	11390	16260	16320.16	24.57	1479	16773	16516	16343	16086	15913	16430	16000	66	4840	1000	9750	10	1	6613820	1073	10.07	1.58	12	0.17	1611.00	10248.00	36500	20230504	-55.56	12900	20230103	25.74	36500	-55.56	20230504	12900	25.74	20230103	36500	-55.56	20230504	12900	25.74	20230103	4.98	N	009470	1000	66 억	1625249	N	N	0	N	N
46	20230920	120224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16230	-30	5	-0.18	160628790	9830	37.87	16260	16550	16170	21100	11390	16260	16340.67	24.57	1519	16773	16516	16343	16086	15913	16430	16000	66	4840	1000	9750	10	1	6613820	1073	10.07	1.58	12	0.15	1611.00	10248.00	36500	20230504	-55.53	12900	20230103	25.81	36500	-55.53	20230504	12900	25.81	20230103	36500	-55.53	20230504	12900	25.81	20230103	4.98	N	009470	1000	66 억	1625249	N	N	0	N	N
47	20230920	110227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16260	0	3	0.00	124787680	7617	29.35	16260	16550	16240	21100	11390	16260	16382.79	24.57	1698	16773	16516	16343	16086	15913	16430	16000	66	4840	1000	9750	10	1	6613820	1075	10.09	1.59	12	0.12	1611.00	10248.00	36500	20230504	-55.45	12900	20230103	26.05	36500	-55.45	20230504	12900	26.05	20230103	36500	-55.45	20230504	12900	26.05	20230103	4.98	N	009470	1000	66 억	1625249	N	N	0	N	N
48	20230920	100224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16460	200	2	1.23	91584180	5583	21.51	16260	16550	16260	21100	11390	16260	16404.12	24.57	1574	16773	16516	16343	16086	15913	16430	16000	66	4840	1000	9750	10	1	6613820	1089	10.22	1.61	12	0.08	1611.00	10248.00	36500	20230504	-54.90	12900	20230103	27.60	36500	-54.90	20230504	12900	27.60	20230103	36500	-54.90	20230504	12900	27.60	20230103	4.98	N	009470	1000	66 억	1625249	N	N	0	N	N
49	20230920	090224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16260	0	3	0.00	5967420	367	1.41	16260	16260	16260	21100	11390	16260	16260.00	24.57	-27	16773	16516	16343	16086	15913	16430	16000	66	4840	1000	9750	10	1	6613820	1075	10.09	1.59	12	0.01	1611.00	10248.00	36500	20230504	-55.45	12900	20230103	26.05	36500	-55.45	20230504	12900	26.05	20230103	36500	-55.45	20230504	12900	26.05	20230103	4.98	N	009470	1000	66 억	1625249	N	N	0	N	N
50	20230919	160225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16260	-220	5	-1.33	422475330	25934	109.74	16480	16600	16170	21400	11540	16480	16290.41	24.56	845	16933	16706	16573	16346	16213	16640	16280	66	4920	1000	9880	10	1	6613820	1075	10.09	1.59	12	0.39	1611.00	10248.00	36500	20230504	-55.45	12900	20230103	26.05	36500	-55.45	20230504	12900	26.05	20230103	36500	-55.45	20230504	12900	26.05	20230103	4.97	N	009470	1000	66 억	1624089	N	N	0	N	N
51	20230919	150225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16200	-280	5	-1.70	406974600	24979	105.70	16480	16600	16170	21400	11540	16480	16292.67	24.56	726	16933	16706	16573	16346	16213	16640	16280	66	4920	1000	9880	10	1	6613820	1071	10.06	1.58	12	0.38	1611.00	10248.00	36500	20230504	-55.62	12900	20230103	25.58	36500	-55.62	20230504	12900	25.58	20230103	36500	-55.62	20230504	12900	25.58	20230103	4.97	N	009470	1000	66 억	1624089	N	N	0	N	N
52	20230919	140222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16260	-220	5	-1.33	384015930	23563	99.71	16480	16600	16170	21400	11540	16480	16297.41	24.56	316	16933	16706	16573	16346	16213	16640	16280	66	4920	1000	9880	10	1	6613820	1075	10.09	1.59	12	0.36	1611.00	10248.00	36500	20230504	-55.45	12900	20230103	26.05	36500	-55.45	20230504	12900	26.05	20230103	36500	-55.45	20230504	12900	26.05	20230103	4.97	N	009470	1000	66 억	1624089	N	N	0	N	N
53	20230919	130221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16220	-260	5	-1.58	367242450	22529	95.33	16480	16600	16170	21400	11540	16480	16300.88	24.56	231	16933	16706	16573	16346	16213	16640	16280	66	4920	1000	9880	10	1	6613820	1073	10.07	1.58	12	0.34	1611.00	10248.00	36500	20230504	-55.56	12900	20230103	25.74	36500	-55.56	20230504	12900	25.74	20230103	36500	-55.56	20230504	12900	25.74	20230103	4.97	N	009470	1000	66 억	1624089	N	N	0	N	N
54	20230919	120227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16200	-280	5	-1.70	340728570	20893	88.41	16480	16600	16170	21400	11540	16480	16308.26	24.56	-547	16933	16706	16573	16346	16213	16640	16280	66	4920	1000	9880	10	1	6613820	1071	10.06	1.58	12	0.32	1611.00	10248.00	36500	20230504	-55.62	12900	20230103	25.58	36500	-55.62	20230504	12900	25.58	20230103	36500	-55.62	20230504	12900	25.58	20230103	4.97	N	009470	1000	66 억	1624089	N	N	0	N	N
55	20230919	110227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16270	-210	5	-1.27	241016870	14740	62.37	16480	16600	16200	21400	11540	16480	16351.21	24.56	-1842	16933	16706	16573	16346	16213	16640	16280	66	4920	1000	9880	10	1	6613820	1076	10.10	1.59	12	0.22	1611.00	10248.00	36500	20230504	-55.42	12900	20230103	26.12	36500	-55.42	20230504	12900	26.12	20230103	36500	-55.42	20230504	12900	26.12	20230103	4.97	N	009470	1000	66 억	1624089	N	N	0	N	N
56	20230919	100226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16290	-190	5	-1.15	171454720	10460	44.26	16480	16600	16280	21400	11540	16480	16391.46	24.56	-1856	16933	16706	16573	16346	16213	16640	16280	66	4920	1000	9880	10	1	6613820	1077	10.11	1.59	12	0.16	1611.00	10248.00	36500	20230504	-55.37	12900	20230103	26.28	36500	-55.37	20230504	12900	26.28	20230103	36500	-55.37	20230504	12900	26.28	20230103	4.97	N	009470	1000	66 억	1624089	N	N	0	N	N
57	20230919	090226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16600	120	2	0.73	2719540	165	0.70	16480	16600	16480	21400	11540	16480	16482.06	24.56	-26	16933	16706	16573	16346	16213	16640	16280	66	4920	1000	9880	10	1	6613820	1098	10.30	1.62	12	0.00	1611.00	10248.00	36500	20230504	-54.52	12900	20230103	28.68	36500	-54.52	20230504	12900	28.68	20230103	36500	-54.52	20230504	12900	28.68	20230103	4.97	N	009470	1000	66 억	1624089	N	N	0	N	N
58	20230918	160228	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16480	-290	5	-1.73	389469040	23562	124.90	16770	16800	16440	21800	11740	16770	16529.54	24.56	-530	17083	16926	16823	16666	16563	17005	16745	66	5030	1000	10060	10	1	6613820	1090	10.23	1.61	12	0.36	1611.00	10248.00	36500	20230504	-54.85	12900	20230103	27.75	36500	-54.85	20230504	12900	27.75	20230103	36500	-54.85	20230504	12900	27.75	20230103	4.99	N	009470	1000	66 억	1624414	N	N	0	N	N
59	20230918	150222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16500	-270	5	-1.61	362964280	21954	116.37	16770	16800	16440	21800	11740	16770	16532.95	24.56	-426	17083	16926	16823	16666	16563	17005	16745	66	5030	1000	10060	10	1	6613820	1091	10.24	1.61	12	0.33	1611.00	10248.00	36500	20230504	-54.79	12900	20230103	27.91	36500	-54.79	20230504	12900	27.91	20230103	36500	-54.79	20230504	12900	27.91	20230103	4.99	N	009470	1000	66 억	1624414	N	N	0	N	N
60	20230918	140229	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16500	-270	5	-1.61	323954760	19591	103.85	16770	16800	16440	21800	11740	16770	16535.90	24.56	-514	17083	16926	16823	16666	16563	17005	16745	66	5030	1000	10060	10	1	6613820	1091	10.24	1.61	12	0.30	1611.00	10248.00	36500	20230504	-54.79	12900	20230103	27.91	36500	-54.79	20230504	12900	27.91	20230103	36500	-54.79	20230504	12900	27.91	20230103	4.99	N	009470	1000	66 억	1624414	N	N	0	N	N
61	20230918	130228	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16480	-290	5	-1.73	283096000	17109	90.69	16770	16800	16440	21800	11740	16770	16546.61	24.56	-334	17083	16926	16823	16666	16563	17005	16745	66	5030	1000	10060	10	1	6613820	1090	10.23	1.61	12	0.26	1611.00	10248.00	36500	20230504	-54.85	12900	20230103	27.75	36500	-54.85	20230504	12900	27.75	20230103	36500	-54.85	20230504	12900	27.75	20230103	4.99	N	009470	1000	66 억	1624414	N	N	0	N	N
62	20230918	120225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16540	-230	5	-1.37	270571840	16349	86.66	16770	16800	16440	21800	11740	16770	16549.75	24.56	121	17083	16926	16823	16666	16563	17005	16745	66	5030	1000	10060	10	1	6613820	1094	10.27	1.61	12	0.25	1611.00	10248.00	36500	20230504	-54.68	12900	20230103	28.22	36500	-54.68	20230504	12900	28.22	20230103	36500	-54.68	20230504	12900	28.22	20230103	4.99	N	009470	1000	66 억	1624414	N	N	0	N	N
63	20230918	110226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16530	-240	5	-1.43	252959090	15282	81.01	16770	16800	16440	21800	11740	16770	16552.75	24.56	68	17083	16926	16823	16666	16563	17005	16745	66	5030	1000	10060	10	1	6613820	1093	10.26	1.61	12	0.23	1611.00	10248.00	36500	20230504	-54.71	12900	20230103	28.14	36500	-54.71	20230504	12900	28.14	20230103	36500	-54.71	20230504	12900	28.14	20230103	4.99	N	009470	1000	66 억	1624414	N	N	0	N	N
64	20230918	100223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16550	-220	5	-1.31	104395490	6281	33.29	16770	16800	16540	21800	11740	16770	16620.84	24.56	-896	17083	16926	16823	16666	16563	17005	16745	66	5030	1000	10060	10	1	6613820	1095	10.27	1.61	12	0.09	1611.00	10248.00	36500	20230504	-54.66	12900	20230103	28.29	36500	-54.66	20230504	12900	28.29	20230103	36500	-54.66	20230504	12900	28.29	20230103	4.99	N	009470	1000	66 억	1624414	N	N	0	N	N
65	20230918	090222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16660	-110	5	-0.66	8214150	490	2.60	16770	16770	16660	21800	11740	16770	16763.57	24.56	-72	17083	16926	16823	16666	16563	17005	16745	66	5030	1000	10060	10	1	6613820	1102	10.34	1.63	12	0.01	1611.00	10248.00	36500	20230504	-54.36	12900	20230103	29.15	36500	-54.36	20230504	12900	29.15	20230103	36500	-54.36	20230504	12900	29.15	20230103	4.99	N	009470	1000	66 억	1624414	N	N	0	N	N
66	20230915	160224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16770	50	2	0.30	314916160	18744	96.00	16730	16980	16720	21700	11710	16720	16801.09	24.53	2014	17160	16940	16770	16550	16380	17050	16660	66	4980	1000	10030	10	1	6613820	1109	10.41	1.64	12	0.28	1611.00	10248.00	36500	20230504	-54.05	12900	20230103	30.00	36500	-54.05	20230504	12900	30.00	20230103	36500	-54.05	20230504	12900	30.00	20230103	5.00	N	009470	1000	66 억	1622247	N	N	8	N	N
67	20230915	150226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16770	50	2	0.30	284768420	16944	86.79	16730	16980	16720	21700	11710	16720	16806.45	24.53	2669	17160	16940	16770	16550	16380	17050	16660	66	4980	1000	10030	10	1	6613820	1109	10.41	1.64	12	0.26	1611.00	10248.00	36500	20230504	-54.05	12900	20230103	30.00	36500	-54.05	20230504	12900	30.00	20230103	36500	-54.05	20230504	12900	30.00	20230103	5.00	N	009470	1000	66 억	1622247	N	N	8	N	N
68	20230915	140224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16780	60	2	0.36	237144540	14103	72.23	16730	16980	16720	21700	11710	16720	16815.18	24.53	3569	17160	16940	16770	16550	16380	17050	16660	66	4980	1000	10030	10	1	6613820	1110	10.42	1.64	12	0.21	1611.00	10248.00	36500	20230504	-54.03	12900	20230103	30.08	36500	-54.03	20230504	12900	30.08	20230103	36500	-54.03	20230504	12900	30.08	20230103	5.00	N	009470	1000	66 억	1622247	N	N	8	N	N
69	20230915	130220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16830	110	2	0.66	172689880	10269	52.60	16730	16980	16720	21700	11710	16720	16816.62	24.53	2148	17160	16940	16770	16550	16380	17050	16660	66	4980	1000	10030	10	1	6613820	1113	10.45	1.64	12	0.16	1611.00	10248.00	36500	20230504	-53.89	12900	20230103	30.47	36500	-53.89	20230504	12900	30.47	20230103	36500	-53.89	20230504	12900	30.47	20230103	5.00	N	009470	1000	66 억	1622247	N	N	8	N	N
70	20230915	120224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16850	130	2	0.78	162437490	9660	49.48	16730	16980	16720	21700	11710	16720	16815.48	24.53	2043	17160	16940	16770	16550	16380	17050	16660	66	4980	1000	10030	10	1	6613820	1114	10.46	1.64	12	0.15	1611.00	10248.00	36500	20230504	-53.84	12900	20230103	30.62	36500	-53.84	20230504	12900	30.62	20230103	36500	-53.84	20230504	12900	30.62	20230103	5.00	N	009470	1000	66 억	1622247	N	N	8	N	N
71	20230915	110225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16850	130	2	0.78	104446350	6205	31.78	16730	16980	16720	21700	11710	16720	16832.61	24.53	1229	17160	16940	16770	16550	16380	17050	16660	66	4980	1000	10030	10	1	6613820	1114	10.46	1.64	12	0.09	1611.00	10248.00	36500	20230504	-53.84	12900	20230103	30.62	36500	-53.84	20230504	12900	30.62	20230103	36500	-53.84	20230504	12900	30.62	20230103	5.00	N	009470	1000	66 억	1622247	N	N	8	N	N
72	20230915	100227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16850	130	2	0.78	73948290	4395	22.51	16730	16980	16720	21700	11710	16720	16825.55	24.53	1585	17160	16940	16770	16550	16380	17050	16660	66	4980	1000	10030	10	1	6613820	1114	10.46	1.64	12	0.07	1611.00	10248.00	36500	20230504	-53.84	12900	20230103	30.62	36500	-53.84	20230504	12900	30.62	20230103	36500	-53.84	20230504	12900	30.62	20230103	5.00	N	009470	1000	66 억	1622247	N	N	8	N	N
73	20230915	090225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16850	130	2	0.78	1324190	79	0.40	16730	16850	16730	21700	11710	16720	16761.90	24.53	-2	17160	16940	16770	16550	16380	17050	16660	66	4980	1000	10030	10	1	6613820	1114	10.46	1.64	12	0.00	1611.00	10248.00	36500	20230504	-53.84	12900	20230103	30.62	36500	-53.84	20230504	12900	30.62	20230103	36500	-53.84	20230504	12900	30.62	20230103	5.00	N	009470	1000	66 억	1622247	N	N	8	N	N
74	20230914	160224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16720	50	2	0.30	327825410	19498	45.21	16600	16990	16600	21650	11670	16670	16813.50	24.42	7026	17510	17090	16880	16460	16250	16985	16355	66	4980	1000	10000	10	1	6613820	1106	10.38	1.63	12	0.29	1611.00	10248.00	36500	20230504	-54.19	12900	20230103	29.61	36500	-54.19	20230504	12900	29.61	20230103	36500	-54.19	20230504	12900	29.61	20230103	5.00	N	009470	1000	66 억	1615016	N	N	8	N	N
75	20230914	150221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16740	70	2	0.42	298655060	17757	41.18	16600	16990	16600	21650	11670	16670	16819.00	24.42	6707	17510	17090	16880	16460	16250	16985	16355	66	4980	1000	10000	10	1	6613820	1107	10.39	1.63	12	0.27	1611.00	10248.00	36500	20230504	-54.14	12900	20230103	29.77	36500	-54.14	20230504	12900	29.77	20230103	36500	-54.14	20230504	12900	29.77	20230103	5.00	N	009470	1000	66 억	1615016	N	N	0	N	N
76	20230914	140220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16870	200	2	1.20	279618130	16622	38.54	16600	16990	16600	21650	11670	16670	16822.17	24.42	6651	17510	17090	16880	16460	16250	16985	16355	66	4980	1000	10000	10	1	6613820	1116	10.47	1.65	12	0.25	1611.00	10248.00	36500	20230504	-53.78	12900	20230103	30.78	36500	-53.78	20230504	12900	30.78	20230103	36500	-53.78	20230504	12900	30.78	20230103	5.00	N	009470	1000	66 억	1615016	N	N	0	N	N
77	20230914	130218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16890	220	2	1.32	255182890	15169	35.17	16600	16990	16600	21650	11670	16670	16822.66	24.42	7083	17510	17090	16880	16460	16250	16985	16355	66	4980	1000	10000	10	1	6613820	1117	10.48	1.65	12	0.23	1611.00	10248.00	36500	20230504	-53.73	12900	20230103	30.93	36500	-53.73	20230504	12900	30.93	20230103	36500	-53.73	20230504	12900	30.93	20230103	5.00	N	009470	1000	66 억	1615016	N	N	0	N	N
78	20230914	120223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16810	140	2	0.84	222095900	13204	30.62	16600	16990	16600	21650	11670	16670	16820.35	24.42	6815	17510	17090	16880	16460	16250	16985	16355	66	4980	1000	10000	10	1	6613820	1112	10.43	1.64	12	0.20	1611.00	10248.00	36500	20230504	-53.95	12900	20230103	30.31	36500	-53.95	20230504	12900	30.31	20230103	36500	-53.95	20230504	12900	30.31	20230103	5.00	N	009470	1000	66 억	1615016	N	N	0	N	N
79	20230914	110222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16790	120	2	0.72	191995590	11409	26.46	16600	16990	16600	21650	11670	16670	16828.43	24.42	6619	17510	17090	16880	16460	16250	16985	16355	66	4980	1000	10000	10	1	6613820	1110	10.42	1.64	12	0.17	1611.00	10248.00	36500	20230504	-54.00	12900	20230103	30.16	36500	-54.00	20230504	12900	30.16	20230103	36500	-54.00	20230504	12900	30.16	20230103	5.00	N	009470	1000	66 억	1615016	N	N	0	N	N
80	20230914	100219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16960	290	2	1.74	137689260	8175	18.96	16600	16990	16600	21650	11670	16670	16842.72	24.42	5269	17510	17090	16880	16460	16250	16985	16355	66	4980	1000	10000	10	1	6613820	1122	10.53	1.65	12	0.12	1611.00	10248.00	36500	20230504	-53.53	12900	20230103	31.47	36500	-53.53	20230504	12900	31.47	20230103	36500	-53.53	20230504	12900	31.47	20230103	5.00	N	009470	1000	66 억	1615016	N	N	0	N	N
81	20230914	090221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16850	180	2	1.08	30157550	1812	4.20	16600	16850	16600	21650	11670	16670	16643.24	24.42	278	17510	17090	16880	16460	16250	16985	16355	66	4980	1000	10000	10	1	6613820	1114	10.46	1.64	12	0.03	1611.00	10248.00	36500	20230504	-53.84	12900	20230103	30.62	36500	-53.84	20230504	12900	30.62	20230103	36500	-53.84	20230504	12900	30.62	20230103	5.00	N	009470	1000	66 억	1615016	N	N	0	N	N
82	20230913	160224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16670	-440	5	-2.57	720735150	42674	80.33	17110	17300	16670	22200	11980	17110	16889.19	24.57	-10150	18296	17702	17406	16812	16516	17555	16665	66	5090	1000	10260	10	1	6613820	1103	10.35	1.63	12	0.65	1611.00	10248.00	36500	20230504	-54.33	12900	20230103	29.22	36500	-54.33	20230504	12900	29.22	20230103	36500	-54.33	20230504	12900	29.22	20230103	5.02	N	009470	1000	66 억	1625182	N	N	0	N	N
83	20230913	150220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16730	-380	5	-2.22	639208440	37791	71.13	17110	17300	16720	22200	11980	17110	16914.16	24.57	-9856	18296	17702	17406	16812	16516	17555	16665	66	5090	1000	10260	10	1	6613820	1106	10.38	1.63	12	0.57	1611.00	10248.00	36500	20230504	-54.16	12900	20230103	29.69	36500	-54.16	20230504	12900	29.69	20230103	36500	-54.16	20230504	12900	29.69	20230103	5.02	N	009470	1000	66 억	1625182	N	N	0	N	N
84	20230913	140223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16810	-300	5	-1.75	545662870	32212	60.63	17110	17300	16750	22200	11980	17110	16939.59	24.57	-8637	18296	17702	17406	16812	16516	17555	16665	66	5090	1000	10260	10	1	6613820	1112	10.43	1.64	12	0.49	1611.00	10248.00	36500	20230504	-53.95	12900	20230103	30.31	36500	-53.95	20230504	12900	30.31	20230103	36500	-53.95	20230504	12900	30.31	20230103	5.02	N	009470	1000	66 억	1625182	N	N	0	N	N
85	20230913	130217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16840	-270	5	-1.58	482590640	28454	53.56	17110	17300	16770	22200	11980	17110	16960.23	24.57	-8594	18296	17702	17406	16812	16516	17555	16665	66	5090	1000	10260	10	1	6613820	1114	10.45	1.64	12	0.43	1611.00	10248.00	36500	20230504	-53.86	12900	20230103	30.54	36500	-53.86	20230504	12900	30.54	20230103	36500	-53.86	20230504	12900	30.54	20230103	5.02	N	009470	1000	66 억	1625182	N	N	0	N	N
86	20230913	120223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16850	-260	5	-1.52	413294460	24333	45.80	17110	17300	16820	22200	11980	17110	16984.79	24.57	-7552	18296	17702	17406	16812	16516	17555	16665	66	5090	1000	10260	10	1	6613820	1114	10.46	1.64	12	0.37	1611.00	10248.00	36500	20230504	-53.84	12900	20230103	30.62	36500	-53.84	20230504	12900	30.62	20230103	36500	-53.84	20230504	12900	30.62	20230103	5.02	N	009470	1000	66 억	1625182	N	N	0	N	N
87	20230913	110222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16880	-230	5	-1.34	336989800	19807	37.28	17110	17300	16870	22200	11980	17110	17013.54	24.57	-5427	18296	17702	17406	16812	16516	17555	16665	66	5090	1000	10260	10	1	6613820	1116	10.48	1.65	12	0.30	1611.00	10248.00	36500	20230504	-53.75	12900	20230103	30.85	36500	-53.75	20230504	12900	30.85	20230103	36500	-53.75	20230504	12900	30.85	20230103	5.02	N	009470	1000	66 억	1625182	N	N	0	N	N
88	20230913	100219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17130	20	2	0.12	135440080	7925	14.92	17110	17300	17030	22200	11980	17110	17090.16	24.57	1367	18296	17702	17406	16812	16516	17555	16665	66	5090	1000	10260	10	1	6613820	1133	10.63	1.67	12	0.12	1611.00	10248.00	36500	20230504	-53.07	12900	20230103	32.79	36500	-53.07	20230504	12900	32.79	20230103	36500	-53.07	20230504	12900	32.79	20230103	5.02	N	009470	1000	66 억	1625182	N	N	0	N	N
89	20230913	090219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17300	190	2	1.11	51391460	3005	5.66	17110	17300	17070	22200	11980	17110	17101.91	24.57	2380	18296	17702	17406	16812	16516	17555	16665	66	5090	1000	10260	10	1	6613820	1144	10.74	1.69	12	0.05	1611.00	10248.00	36500	20230504	-52.60	12900	20230103	34.11	36500	-52.60	20230504	12900	34.11	20230103	36500	-52.60	20230504	12900	34.11	20230103	5.02	N	009470	1000	66 억	1625182	N	N	0	N	N
90	20230912	160219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17110	-280	5	-1.61	931799610	53021	228.96	17400	18000	17110	22600	12180	17390	17574.75	24.69	-7620	17710	17550	17440	17280	17170	17630	17360	66	5210	1000	10430	10	1	6613820	1132	10.62	1.67	12	0.80	1611.00	10248.00	36500	20230504	-53.12	12900	20230103	32.64	36500	-53.12	20230504	12900	32.64	20230103	36500	-53.12	20230504	12900	32.64	20230103	5.03	N	009470	1000	66 억	1632806	N	N	1	N	N
91	20230912	150220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17270	-120	5	-0.69	854531620	48524	209.54	17400	18000	17230	22600	12180	17390	17610.49	24.69	-6135	17710	17550	17440	17280	17170	17630	17360	66	5210	1000	10430	10	1	6613820	1142	10.72	1.69	12	0.73	1611.00	10248.00	36500	20230504	-52.68	12900	20230103	33.88	36500	-52.68	20230504	12900	33.88	20230103	36500	-52.68	20230504	12900	33.88	20230103	5.03	N	009470	1000	66 억	1632806	N	N	1	N	N
92	20230912	140219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17350	-40	5	-0.23	786519030	44584	192.53	17400	18000	17260	22600	12180	17390	17641.28	24.69	-5505	17710	17550	17440	17280	17170	17630	17360	66	5210	1000	10430	10	1	6613820	1147	10.77	1.69	12	0.67	1611.00	10248.00	36500	20230504	-52.47	12900	20230103	34.50	36500	-52.47	20230504	12900	34.50	20230103	36500	-52.47	20230504	12900	34.50	20230103	5.03	N	009470	1000	66 억	1632806	N	N	1	N	N
93	20230912	130219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17380	-10	5	-0.06	669405040	37827	163.35	17400	18000	17380	22600	12180	17390	17696.49	24.69	-7	17710	17550	17440	17280	17170	17630	17360	66	5210	1000	10430	10	1	6613820	1149	10.79	1.70	12	0.57	1611.00	10248.00	36500	20230504	-52.38	12900	20230103	34.73	36500	-52.38	20230504	12900	34.73	20230103	36500	-52.38	20230504	12900	34.73	20230103	5.03	N	009470	1000	66 억	1632806	N	N	1	N	N
94	20230912	120215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17560	170	2	0.98	621993260	35109	151.61	17400	18000	17400	22600	12180	17390	17716.06	24.69	891	17710	17550	17440	17280	17170	17630	17360	66	5210	1000	10430	10	1	6613820	1161	10.90	1.71	12	0.53	1611.00	10248.00	36500	20230504	-51.89	12900	20230103	36.12	36500	-51.89	20230504	12900	36.12	20230103	36500	-51.89	20230504	12900	36.12	20230103	5.03	N	009470	1000	66 억	1632806	N	N	1	N	N
95	20230912	110218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17660	270	2	1.55	522803150	29463	127.23	17400	18000	17400	22600	12180	17390	17744.40	24.69	1850	17710	17550	17440	17280	17170	17630	17360	66	5210	1000	10430	10	1	6613820	1168	10.96	1.72	12	0.45	1611.00	10248.00	36500	20230504	-51.62	12900	20230103	36.90	36500	-51.62	20230504	12900	36.90	20230103	36500	-51.62	20230504	12900	36.90	20230103	5.03	N	009470	1000	66 억	1632806	N	N	1	N	N
96	20230912	100218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17600	210	2	1.21	136898170	7769	33.55	17400	17820	17400	22600	12180	17390	17621.08	24.69	2397	17710	17550	17440	17280	17170	17630	17360	66	5210	1000	10430	10	1	6613820	1164	10.92	1.72	12	0.12	1611.00	10248.00	36500	20230504	-51.78	12900	20230103	36.43	36500	-51.78	20230504	12900	36.43	20230103	36500	-51.78	20230504	12900	36.43	20230103	5.03	N	009470	1000	66 억	1632806	N	N	1	N	N
97	20230912	090220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17540	150	2	0.86	4856300	279	1.20	17400	17540	17400	22600	12180	17390	17406.09	24.69	-28	17710	17550	17440	17280	17170	17630	17360	66	5210	1000	10430	10	1	6613820	1160	10.89	1.71	12	0.00	1611.00	10248.00	36500	20230504	-51.95	12900	20230103	35.97	36500	-51.95	20230504	12900	35.97	20230103	36500	-51.95	20230504	12900	35.97	20230103	5.03	N	009470	1000	66 억	1632806	N	N	1	N	N
98	20230911	160216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17390	-70	5	-0.40	401251330	23019	118.56	17350	17600	17330	22650	12230	17460	17431.31	24.69	-331	17680	17570	17440	17330	17200	17505	17265	66	5190	1000	10470	10	1	6613820	1150	10.79	1.70	12	0.35	1611.00	10248.00	36500	20230504	-52.36	12900	20230103	34.81	36500	-52.36	20230504	12900	34.81	20230103	36500	-52.36	20230504	12900	34.81	20230103	4.98	N	009470	1000	66 억	1633136	N	N	1	N	N
99	20230911	150220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17340	-120	5	-0.69	348794970	19994	102.98	17350	17600	17330	22650	12230	17460	17444.98	24.69	393	17680	17570	17440	17330	17200	17505	17265	66	5190	1000	10470	10	1	6613820	1147	10.76	1.69	12	0.30	1611.00	10248.00	36500	20230504	-52.49	12900	20230103	34.42	36500	-52.49	20230504	12900	34.42	20230103	36500	-52.49	20230504	12900	34.42	20230103	4.98	N	009470	1000	66 억	1633136	N	N	1	N	N
100	20230911	140220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17450	-10	5	-0.06	288583850	16525	85.11	17350	17600	17350	22650	12230	17460	17463.47	24.69	2119	17680	17570	17440	17330	17200	17505	17265	66	5190	1000	10470	10	1	6613820	1154	10.83	1.70	12	0.25	1611.00	10248.00	36500	20230504	-52.19	12900	20230103	35.27	36500	-52.19	20230504	12900	35.27	20230103	36500	-52.19	20230504	12900	35.27	20230103	4.98	N	009470	1000	66 억	1633136	N	N	1	N	N
101	20230911	130219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17470	10	2	0.06	228691110	13085	67.39	17350	17600	17350	22650	12230	17460	17477.35	24.69	2840	17680	17570	17440	17330	17200	17505	17265	66	5190	1000	10470	10	1	6613820	1155	10.84	1.70	12	0.20	1611.00	10248.00	36500	20230504	-52.14	12900	20230103	35.43	36500	-52.14	20230504	12900	35.43	20230103	36500	-52.14	20230504	12900	35.43	20230103	4.98	N	009470	1000	66 억	1633136	N	N	1	N	N
102	20230911	120222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17480	20	2	0.11	204103030	11675	60.13	17350	17600	17350	22650	12230	17460	17482.06	24.69	2980	17680	17570	17440	17330	17200	17505	17265	66	5190	1000	10470	10	1	6613820	1156	10.85	1.71	12	0.18	1611.00	10248.00	36500	20230504	-52.11	12900	20230103	35.50	36500	-52.11	20230504	12900	35.50	20230103	36500	-52.11	20230504	12900	35.50	20230103	4.98	N	009470	1000	66 억	1633136	N	N	1	N	N
103	20230911	110216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17500	40	2	0.23	178089570	10188	52.47	17350	17600	17350	22650	12230	17460	17480.33	24.69	3046	17680	17570	17440	17330	17200	17505	17265	66	5190	1000	10470	10	1	6613820	1157	10.86	1.71	12	0.15	1611.00	10248.00	36500	20230504	-52.05	12900	20230103	35.66	36500	-52.05	20230504	12900	35.66	20230103	36500	-52.05	20230504	12900	35.66	20230103	4.98	N	009470	1000	66 억	1633136	N	N	1	N	N
104	20230911	100215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17470	10	2	0.06	105733700	6050	31.16	17350	17600	17350	22650	12230	17460	17476.64	24.69	820	17680	17570	17440	17330	17200	17505	17265	66	5190	1000	10470	10	1	6613820	1155	10.84	1.70	12	0.09	1611.00	10248.00	36500	20230504	-52.14	12900	20230103	35.43	36500	-52.14	20230504	12900	35.43	20230103	36500	-52.14	20230504	12900	35.43	20230103	4.98	N	009470	1000	66 억	1633136	N	N	1	N	N
105	20230911	090215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17550	90	2	0.52	39485310	2267	11.68	17350	17550	17350	22650	12230	17460	17417.43	24.69	811	17680	17570	17440	17330	17200	17505	17265	66	5190	1000	10470	10	1	6613820	1161	10.89	1.71	12	0.03	1611.00	10248.00	36500	20230504	-51.92	12900	20230103	36.05	36500	-51.92	20230504	12900	36.05	20230103	36500	-51.92	20230504	12900	36.05	20230103	4.98	N	009470	1000	66 억	1633136	N	N	1	N	N
106	20230908	160218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17460	-20	5	-0.11	334860210	19254	71.47	17480	17550	17310	22700	12240	17480	17391.72	24.72	-2076	18086	17782	17576	17272	17066	17680	17170	66	5220	1000	10480	10	1	6613820	1155	10.84	1.70	12	0.29	1611.00	10248.00	36500	20230504	-52.16	12900	20230103	35.35	36500	-52.16	20230504	12900	35.35	20230103	36500	-52.16	20230504	12900	35.35	20230103	4.90	N	009470	1000	66 억	1635214	N	N	1	N	N
107	20230908	150218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17390	-90	5	-0.51	268879630	15462	57.39	17480	17550	17310	22700	12240	17480	17389.71	24.72	-4080	18086	17782	17576	17272	17066	17680	17170	66	5220	1000	10480	10	1	6613820	1150	10.79	1.70	12	0.23	1611.00	10248.00	36500	20230504	-52.36	12900	20230103	34.81	36500	-52.36	20230504	12900	34.81	20230103	36500	-52.36	20230504	12900	34.81	20230103	4.90	N	009470	1000	66 억	1635214	N	N	2	N	N
108	20230908	140217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17390	-90	5	-0.51	243229310	13985	51.91	17480	17550	17310	22700	12240	17480	17392.16	24.72	-4086	18086	17782	17576	17272	17066	17680	17170	66	5220	1000	10480	10	1	6613820	1150	10.79	1.70	12	0.21	1611.00	10248.00	36500	20230504	-52.36	12900	20230103	34.81	36500	-52.36	20230504	12900	34.81	20230103	36500	-52.36	20230504	12900	34.81	20230103	4.90	N	009470	1000	66 억	1635214	N	N	2	N	N
109	20230908	130220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17480	0	3	0.00	224192190	12894	47.86	17480	17550	17310	22700	12240	17480	17387.33	24.72	-4559	18086	17782	17576	17272	17066	17680	17170	66	5220	1000	10480	10	1	6613820	1156	10.85	1.71	12	0.19	1611.00	10248.00	36500	20230504	-52.11	12900	20230103	35.50	36500	-52.11	20230504	12900	35.50	20230103	36500	-52.11	20230504	12900	35.50	20230103	4.90	N	009470	1000	66 억	1635214	N	N	2	N	N
110	20230908	120223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17420	-60	5	-0.34	201967070	11621	43.14	17480	17550	17310	22700	12240	17480	17379.49	24.72	-3880	18086	17782	17576	17272	17066	17680	17170	66	5220	1000	10480	10	1	6613820	1152	10.81	1.70	12	0.18	1611.00	10248.00	36500	20230504	-52.27	12900	20230103	35.04	36500	-52.27	20230504	12900	35.04	20230103	36500	-52.27	20230504	12900	35.04	20230103	4.90	N	009470	1000	66 억	1635214	N	N	2	N	N
111	20230908	110218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17340	-140	5	-0.80	159802150	9195	34.13	17480	17550	17310	22700	12240	17480	17379.24	24.72	-3584	18086	17782	17576	17272	17066	17680	17170	66	5220	1000	10480	10	1	6613820	1147	10.76	1.69	12	0.14	1611.00	10248.00	36500	20230504	-52.49	12900	20230103	34.42	36500	-52.49	20230504	12900	34.42	20230103	36500	-52.49	20230504	12900	34.42	20230103	4.90	N	009470	1000	66 억	1635214	N	N	2	N	N
112	20230908	100218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17390	-90	5	-0.51	122971370	7072	26.25	17480	17550	17310	22700	12240	17480	17388.49	24.72	-3681	18086	17782	17576	17272	17066	17680	17170	66	5220	1000	10480	10	1	6613820	1150	10.79	1.70	12	0.11	1611.00	10248.00	36500	20230504	-52.36	12900	20230103	34.81	36500	-52.36	20230504	12900	34.81	20230103	36500	-52.36	20230504	12900	34.81	20230103	4.90	N	009470	1000	66 억	1635214	N	N	2	N	N
113	20230908	090222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17450	-30	5	-0.17	10415470	596	2.21	17480	17480	17450	22700	12240	17480	17475.62	24.72	-135	18086	17782	17576	17272	17066	17680	17170	66	5220	1000	10480	10	1	6613820	1154	10.83	1.70	12	0.01	1611.00	10248.00	36500	20230504	-52.19	12900	20230103	35.27	36500	-52.19	20230504	12900	35.27	20230103	36500	-52.19	20230504	12900	35.27	20230103	4.90	N	009470	1000	66 억	1635214	N	N	2	N	N
114	20230907	160219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17480	-400	5	-2.24	470477760	26848	109.54	17880	17880	17370	23200	12520	17880	17523.76	24.90	-11310	18286	18082	17896	17692	17506	17990	17600	66	5320	1000	10720	10	1	6613820	1156	10.85	1.71	12	0.41	1611.00	10248.00	36500	20230504	-52.11	12900	20230103	35.50	36500	-52.11	20230504	12900	35.50	20230103	36500	-52.11	20230504	12900	35.50	20230103	4.84	N	009470	1000	66 억	1646529	N	N	2	N	N
115	20230907	150217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17450	-430	5	-2.40	439474230	25069	102.28	17880	17880	17370	23200	12520	17880	17530.58	24.90	-10999	18286	18082	17896	17692	17506	17990	17600	66	5320	1000	10720	10	1	6613820	1154	10.83	1.70	12	0.38	1611.00	10248.00	36500	20230504	-52.19	12900	20230103	35.27	36500	-52.19	20230504	12900	35.27	20230103	36500	-52.19	20230504	12900	35.27	20230103	4.84	N	009470	1000	66 억	1646529	N	N	2	N	N
116	20230907	140217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17480	-400	5	-2.24	373267050	21266	86.77	17880	17880	17410	23200	12520	17880	17552.29	24.90	-10475	18286	18082	17896	17692	17506	17990	17600	66	5320	1000	10720	10	1	6613820	1156	10.85	1.71	12	0.32	1611.00	10248.00	36500	20230504	-52.11	12900	20230103	35.50	36500	-52.11	20230504	12900	35.50	20230103	36500	-52.11	20230504	12900	35.50	20230103	4.84	N	009470	1000	66 억	1646529	N	N	2	N	N
117	20230907	130218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17510	-370	5	-2.07	347126160	19774	80.68	17880	17880	17410	23200	12520	17880	17554.68	24.90	-9788	18286	18082	17896	17692	17506	17990	17600	66	5320	1000	10720	10	1	6613820	1158	10.87	1.71	12	0.30	1611.00	10248.00	36500	20230504	-52.03	12900	20230103	35.74	36500	-52.03	20230504	12900	35.74	20230103	36500	-52.03	20230504	12900	35.74	20230103	4.84	N	009470	1000	66 억	1646529	N	N	2	N	N
118	20230907	120220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17490	-390	5	-2.18	308486640	17560	71.65	17880	17880	17430	23200	12520	17880	17567.58	24.90	-9333	18286	18082	17896	17692	17506	17990	17600	66	5320	1000	10720	10	1	6613820	1157	10.86	1.71	12	0.27	1611.00	10248.00	36500	20230504	-52.08	12900	20230103	35.58	36500	-52.08	20230504	12900	35.58	20230103	36500	-52.08	20230504	12900	35.58	20230103	4.84	N	009470	1000	66 억	1646529	N	N	2	N	N
119	20230907	110218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17440	-440	5	-2.46	272851610	15519	63.32	17880	17880	17430	23200	12520	17880	17581.78	24.90	-8303	18286	18082	17896	17692	17506	17990	17600	66	5320	1000	10720	10	1	6613820	1153	10.83	1.70	12	0.23	1611.00	10248.00	36500	20230504	-52.22	12900	20230103	35.19	36500	-52.22	20230504	12900	35.19	20230103	36500	-52.22	20230504	12900	35.19	20230103	4.84	N	009470	1000	66 억	1646529	N	N	2	N	N
120	20230907	100218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17550	-330	5	-1.85	111459210	6302	25.71	17880	17880	17430	23200	12520	17880	17686.32	24.90	-1098	18286	18082	17896	17692	17506	17990	17600	66	5320	1000	10720	10	1	6613820	1161	10.89	1.71	12	0.10	1611.00	10248.00	36500	20230504	-51.92	12900	20230103	36.05	36500	-51.92	20230504	12900	36.05	20230103	36500	-51.92	20230504	12900	36.05	20230103	4.84	N	009470	1000	66 억	1646529	N	N	2	N	N
121	20230907	090218	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17720	-160	5	-0.89	10742500	604	2.46	17880	17880	17430	23200	12520	17880	17785.60	24.90	-110	18286	18082	17896	17692	17506	17990	17600	66	5320	1000	10720	10	1	6613820	1172	11.00	1.73	12	0.01	1611.00	10248.00	36500	20230504	-51.45	12900	20230103	37.36	36500	-51.45	20230504	12900	37.36	20230103	36500	-51.45	20230504	12900	37.36	20230103	4.84	N	009470	1000	66 억	1646529	N	N	2	N	N
122	20230906	160216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17880	-160	5	-0.89	435489020	24360	55.69	18040	18100	17710	23450	12630	18040	17877.22	24.99	-6436	18620	18330	17860	17570	17100	18475	17715	66	5410	1000	10820	10	1	6613820	1183	11.10	1.74	12	0.37	1611.00	10248.00	36500	20230504	-51.01	12900	20230103	38.60	36500	-51.01	20230504	12900	38.60	20230103	36500	-51.01	20230504	12900	38.60	20230103	4.82	N	009470	1000	66 억	1652964	N	N	2	N	N
123	20230906	150215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17780	-260	5	-1.44	391455320	21882	50.03	18040	18100	17770	23450	12630	18040	17889.38	24.99	-6280	18620	18330	17860	17570	17100	18475	17715	66	5410	1000	10820	10	1	6613820	1176	11.04	1.73	12	0.33	1611.00	10248.00	36500	20230504	-51.29	12900	20230103	37.83	36500	-51.29	20230504	12900	37.83	20230103	36500	-51.29	20230504	12900	37.83	20230103	4.82	N	009470	1000	66 억	1652964	N	N	5	N	N
124	20230906	140217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17920	-120	5	-0.67	237220880	13238	30.27	18040	18100	17800	23450	12630	18040	17919.69	24.99	-1902	18620	18330	17860	17570	17100	18475	17715	66	5410	1000	10820	10	1	6613820	1185	11.12	1.75	12	0.20	1611.00	10248.00	36500	20230504	-50.90	12900	20230103	38.91	36500	-50.90	20230504	12900	38.91	20230103	36500	-50.90	20230504	12900	38.91	20230103	4.82	N	009470	1000	66 억	1652964	N	N	5	N	N
125	20230906	130219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17920	-120	5	-0.67	223707360	12483	28.54	18040	18100	17800	23450	12630	18040	17920.96	24.99	-1565	18620	18330	17860	17570	17100	18475	17715	66	5410	1000	10820	10	1	6613820	1185	11.12	1.75	12	0.19	1611.00	10248.00	36500	20230504	-50.90	12900	20230103	38.91	36500	-50.90	20230504	12900	38.91	20230103	36500	-50.90	20230504	12900	38.91	20230103	4.82	N	009470	1000	66 억	1652964	N	N	5	N	N
126	20230906	120220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17900	-140	5	-0.78	201800450	11259	25.74	18040	18100	17800	23450	12630	18040	17923.48	24.99	-1453	18620	18330	17860	17570	17100	18475	17715	66	5410	1000	10820	10	1	6613820	1184	11.11	1.75	12	0.17	1611.00	10248.00	36500	20230504	-50.96	12900	20230103	38.76	36500	-50.96	20230504	12900	38.76	20230103	36500	-50.96	20230504	12900	38.76	20230103	4.82	N	009470	1000	66 억	1652964	N	N	5	N	N
127	20230906	110217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17990	-50	5	-0.28	179090260	9992	22.84	18040	18100	17800	23450	12630	18040	17923.36	24.99	-1295	18620	18330	17860	17570	17100	18475	17715	66	5410	1000	10820	10	1	6613820	1190	11.17	1.76	12	0.15	1611.00	10248.00	36500	20230504	-50.71	12900	20230103	39.46	36500	-50.71	20230504	12900	39.46	20230103	36500	-50.71	20230504	12900	39.46	20230103	4.82	N	009470	1000	66 억	1652964	N	N	5	N	N
128	20230906	100214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17840	-200	5	-1.11	134510880	7507	17.16	18040	18100	17800	23450	12630	18040	17918.06	24.99	-367	18620	18330	17860	17570	17100	18475	17715	66	5410	1000	10820	10	1	6613820	1180	11.07	1.74	12	0.11	1611.00	10248.00	36500	20230504	-51.12	12900	20230103	38.29	36500	-51.12	20230504	12900	38.29	20230103	36500	-51.12	20230504	12900	38.29	20230103	4.82	N	009470	1000	66 억	1652964	N	N	5	N	N
129	20230906	090216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18090	50	2	0.28	29858550	1657	3.79	18040	18100	17840	23450	12630	18040	18019.64	24.99	-1146	18620	18330	17860	17570	17100	18475	17715	66	5410	1000	10820	10	1	6613820	1196	11.23	1.77	12	0.03	1611.00	10248.00	36500	20230504	-50.44	12900	20230103	40.23	36500	-50.44	20230504	12900	40.23	20230103	36500	-50.44	20230504	12900	40.23	20230103	4.82	N	009470	1000	66 억	1652964	N	N	5	N	N
130	20230905	160215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18040	480	2	2.73	783993570	43646	227.45	17390	18150	17390	22800	12300	17560	17964.95	24.92	5857	18006	17782	17656	17432	17306	17895	17545	66	5240	1000	10530	10	1	6613820	1193	11.20	1.76	12	0.66	1611.00	10248.00	36500	20230504	-50.58	12900	20230103	39.84	36500	-50.58	20230504	12900	39.84	20230103	36500	-50.58	20230504	12900	39.84	20230103	4.82	N	009470	1000	66 억	1647915	N	N	5	N	N
131	20230905	150224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17900	340	2	1.94	718895920	40031	208.61	17390	18150	17390	22800	12300	17560	17961.49	24.92	5916	18006	17782	17656	17432	17306	17895	17545	66	5240	1000	10530	10	1	6613820	1184	11.11	1.75	12	0.61	1611.00	10248.00	36500	20230504	-50.96	12900	20230103	38.76	36500	-50.96	20230504	12900	38.76	20230103	36500	-50.96	20230504	12900	38.76	20230103	4.82	N	009470	1000	66 억	1647915	N	N	10	N	N
132	20230905	140217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18060	500	2	2.85	605718610	33734	175.80	17390	18150	17390	22800	12300	17560	17959.28	24.92	6644	18006	17782	17656	17432	17306	17895	17545	66	5240	1000	10530	10	1	6613820	1194	11.21	1.76	12	0.51	1611.00	10248.00	36500	20230504	-50.52	12900	20230103	40.00	36500	-50.52	20230504	12900	40.00	20230103	36500	-50.52	20230504	12900	40.00	20230103	4.82	N	009470	1000	66 억	1647915	N	N	10	N	N
133	20230905	130208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18110	550	2	3.13	580975430	32364	168.66	17390	18150	17390	22800	12300	17560	17954.95	24.92	6360	18006	17782	17656	17432	17306	17895	17545	66	5240	1000	10530	10	1	6613820	1198	11.24	1.77	12	0.49	1611.00	10248.00	36500	20230504	-50.38	12900	20230103	40.39	36500	-50.38	20230504	12900	40.39	20230103	36500	-50.38	20230504	12900	40.39	20230103	4.82	N	009470	1000	66 억	1647915	N	N	10	N	N
134	20230905	120217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18040	480	2	2.73	487855300	27204	141.77	17390	18150	17390	22800	12300	17560	17937.38	24.92	5785	18006	17782	17656	17432	17306	17895	17545	66	5240	1000	10530	10	1	6613820	1193	11.20	1.76	12	0.41	1611.00	10248.00	36500	20230504	-50.58	12900	20230103	39.84	36500	-50.58	20230504	12900	39.84	20230103	36500	-50.58	20230504	12900	39.84	20230103	4.82	N	009470	1000	66 억	1647915	N	N	10	N	N
135	20230905	110217	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17810	250	2	1.42	266266670	14895	77.62	17390	18130	17390	22800	12300	17560	17882.75	24.92	583	18006	17782	17656	17432	17306	17895	17545	66	5240	1000	10530	10	1	6613820	1178	11.06	1.74	12	0.23	1611.00	10248.00	36500	20230504	-51.21	12900	20230103	38.06	36500	-51.21	20230504	12900	38.06	20230103	36500	-51.21	20230504	12900	38.06	20230103	4.82	N	009470	1000	66 억	1647915	N	N	10	N	N
136	20230905	100215	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17780	220	2	1.25	240759640	13462	70.15	17390	18130	17390	22800	12300	17560	17891.78	24.92	737	18006	17782	17656	17432	17306	17895	17545	66	5240	1000	10530	10	1	6613820	1176	11.04	1.73	12	0.20	1611.00	10248.00	36500	20230504	-51.29	12900	20230103	37.83	36500	-51.29	20230504	12900	37.83	20230103	36500	-51.29	20230504	12900	37.83	20230103	4.82	N	009470	1000	66 억	1647915	N	N	10	N	N
137	20230905	090213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17670	110	2	0.63	25537810	1455	7.58	17390	17670	17390	22800	12300	17560	17549.62	24.92	810	18006	17782	17656	17432	17306	17895	17545	66	5240	1000	10530	10	1	6613820	1169	10.97	1.72	12	0.02	1611.00	10248.00	36500	20230504	-51.59	12900	20230103	36.98	36500	-51.59	20230504	12900	36.98	20230103	36500	-51.59	20230504	12900	36.98	20230103	4.82	N	009470	1000	66 억	1647915	N	N	10	N	N
138	20230904	160214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17560	-140	5	-0.79	326162730	18504	80.31	17530	17880	17530	23000	12390	17700	17627.06	24.97	-3061	18100	17900	17750	17550	17400	18000	17650	66	5300	1000	10620	10	1	6613820	1161	10.90	1.71	12	0.28	1611.00	10248.00	36500	20230504	-51.89	12900	20230103	36.12	36500	-51.89	20230504	12900	36.12	20230103	36500	-51.89	20230504	12900	36.12	20230103	4.82	N	009470	1000	66 억	1651179	N	N	10	N	N
139	20230904	150210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17610	-90	5	-0.51	287862310	16325	70.86	17530	17880	17530	23000	12390	17700	17633.08	24.97	-2979	18100	17900	17750	17550	17400	18000	17650	66	5300	1000	10620	10	1	6613820	1165	10.93	1.72	12	0.25	1611.00	10248.00	36500	20230504	-51.75	12900	20230103	36.51	36500	-51.75	20230504	12900	36.51	20230103	36500	-51.75	20230504	12900	36.51	20230103	4.82	N	009470	1000	66 억	1651179	N	N	0	N	N
140	20230904	140212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17640	-60	5	-0.34	230231650	13050	56.64	17530	17880	17530	23000	12390	17700	17642.13	24.97	-2921	18100	17900	17750	17550	17400	18000	17650	66	5300	1000	10620	10	1	6613820	1167	10.95	1.72	12	0.20	1611.00	10248.00	36500	20230504	-51.67	12900	20230103	36.74	36500	-51.67	20230504	12900	36.74	20230103	36500	-51.67	20230504	12900	36.74	20230103	4.82	N	009470	1000	66 억	1651179	N	N	0	N	N
141	20230904	130214	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17650	-50	5	-0.28	166239940	9410	40.84	17530	17880	17530	23000	12390	17700	17666.19	24.97	-1314	18100	17900	17750	17550	17400	18000	17650	66	5300	1000	10620	10	1	6613820	1167	10.96	1.72	12	0.14	1611.00	10248.00	36500	20230504	-51.64	12900	20230103	36.82	36500	-51.64	20230504	12900	36.82	20230103	36500	-51.64	20230504	12900	36.82	20230103	4.82	N	009470	1000	66 억	1651179	N	N	0	N	N
142	20230904	120210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17680	-20	5	-0.11	126914100	7179	31.16	17530	17880	17530	23000	12390	17700	17678.42	24.97	152	18100	17900	17750	17550	17400	18000	17650	66	5300	1000	10620	10	1	6613820	1169	10.97	1.73	12	0.11	1611.00	10248.00	36500	20230504	-51.56	12900	20230103	37.05	36500	-51.56	20230504	12900	37.05	20230103	36500	-51.56	20230504	12900	37.05	20230103	4.82	N	009470	1000	66 억	1651179	N	N	0	N	N
143	20230904	110208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17730	30	2	0.17	114145520	6457	28.03	17530	17880	17530	23000	12390	17700	17677.68	24.97	457	18100	17900	17750	17550	17400	18000	17650	66	5300	1000	10620	10	1	6613820	1173	11.01	1.73	12	0.10	1611.00	10248.00	36500	20230504	-51.42	12900	20230103	37.44	36500	-51.42	20230504	12900	37.44	20230103	36500	-51.42	20230504	12900	37.44	20230103	4.82	N	009470	1000	66 억	1651179	N	N	0	N	N
144	20230904	100206	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17810	110	2	0.62	95265950	5390	23.39	17530	17880	17530	23000	12390	17700	17674.42	24.97	521	18100	17900	17750	17550	17400	18000	17650	66	5300	1000	10620	10	1	6613820	1178	11.06	1.74	12	0.08	1611.00	10248.00	36500	20230504	-51.21	12900	20230103	38.06	36500	-51.21	20230504	12900	38.06	20230103	36500	-51.21	20230504	12900	38.06	20230103	4.82	N	009470	1000	66 억	1651179	N	N	0	N	N
145	20230904	090211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17530	-170	5	-0.96	22077390	1259	5.46	17530	17620	17530	23000	12390	17700	17531.23	24.97	5	18100	17900	17750	17550	17400	18000	17650	66	5300	1000	10620	10	1	6613820	1159	10.88	1.71	12	0.02	1611.00	10248.00	36500	20230504	-51.97	12900	20230103	35.89	36500	-51.97	20230504	12900	35.89	20230103	36500	-51.97	20230504	12900	35.89	20230103	4.82	N	009470	1000	66 억	1651179	N	N	0	N	N
146	20230901	160210	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17700	-40	5	-0.23	407178650	22939	126.26	17660	17950	17600	23050	12420	17740	17750.90	24.93	2395	18286	18012	17816	17542	17346	17915	17445	66	5310	1000	10640	10	1	6613820	1171	10.99	1.73	12	0.35	1611.00	10248.00	36500	20230504	-51.51	12900	20230103	37.21	36500	-51.51	20230504	12900	37.21	20230103	36500	-51.51	20230504	12900	37.21	20230103	4.96	N	009470	1000	66 억	1648977	N	N	0	N	N
147	20230901	150211	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17730	-10	5	-0.06	367524750	20699	113.93	17660	17950	17600	23050	12420	17740	17755.68	24.93	2559	18286	18012	17816	17542	17346	17915	17445	66	5310	1000	10640	10	1	6613820	1173	11.01	1.73	12	0.31	1611.00	10248.00	36500	20230504	-51.42	12900	20230103	37.44	36500	-51.42	20230504	12900	37.44	20230103	36500	-51.42	20230504	12900	37.44	20230103	4.96	N	009470	1000	66 억	1648977	N	N	0	N	N
148	20230901	140210	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17780	40	2	0.23	259456950	14588	80.30	17660	17950	17600	23050	12420	17740	17785.64	24.93	2471	18286	18012	17816	17542	17346	17915	17445	66	5310	1000	10640	10	1	6613820	1176	11.04	1.73	12	0.22	1611.00	10248.00	36500	20230504	-51.29	12900	20230103	37.83	36500	-51.29	20230504	12900	37.83	20230103	36500	-51.29	20230504	12900	37.83	20230103	4.96	N	009470	1000	66 억	1648977	N	N	0	N	N
149	20230901	130210	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17820	80	2	0.45	221711570	12459	68.58	17660	17950	17600	23050	12420	17740	17795.29	24.93	2970	18286	18012	17816	17542	17346	17915	17445	66	5310	1000	10640	10	1	6613820	1179	11.06	1.74	12	0.19	1611.00	10248.00	36500	20230504	-51.18	12900	20230103	38.14	36500	-51.18	20230504	12900	38.14	20230103	36500	-51.18	20230504	12900	38.14	20230103	4.96	N	009470	1000	66 억	1648977	N	N	0	N	N
150	20230901	120209	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17870	130	2	0.73	199800080	11227	61.80	17660	17950	17600	23050	12420	17740	17796.39	24.93	2759	18286	18012	17816	17542	17346	17915	17445	66	5310	1000	10640	10	1	6613820	1182	11.09	1.74	12	0.17	1611.00	10248.00	36500	20230504	-51.04	12900	20230103	38.53	36500	-51.04	20230504	12900	38.53	20230103	36500	-51.04	20230504	12900	38.53	20230103	4.96	N	009470	1000	66 억	1648977	N	N	0	N	N
151	20230901	110209	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17910	170	2	0.96	176765530	9937	54.70	17660	17950	17600	23050	12420	17740	17788.62	24.93	2265	18286	18012	17816	17542	17346	17915	17445	66	5310	1000	10640	10	1	6613820	1185	11.12	1.75	12	0.15	1611.00	10248.00	36500	20230504	-50.93	12900	20230103	38.84	36500	-50.93	20230504	12900	38.84	20230103	36500	-50.93	20230504	12900	38.84	20230103	4.96	N	009470	1000	66 억	1648977	N	N	0	N	N
152	20230901	100209	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17880	140	2	0.79	90713700	5111	28.13	17660	17950	17600	23050	12420	17740	17748.72	24.93	1122	18286	18012	17816	17542	17346	17915	17445	66	5310	1000	10640	10	1	6613820	1183	11.10	1.74	12	0.08	1611.00	10248.00	36500	20230504	-51.01	12900	20230103	38.60	36500	-51.01	20230504	12900	38.60	20230103	36500	-51.01	20230504	12900	38.60	20230103	4.96	N	009470	1000	66 억	1648977	N	N	0	N	N
153	20230901	090207	57	100.00	KOSPI	전기.전자	N	N	N	N		N	17640	-100	5	-0.56	1112540	63	0.35	17660	17660	17640	23050	12420	17740	17659.37	24.93	-10	18286	18012	17816	17542	17346	17915	17445	66	5310	1000	10640	10	1	6613820	1167	10.95	1.72	12	0.00	1611.00	10248.00	36500	20230504	-51.67	12900	20230103	36.74	36500	-51.67	20230504	12900	36.74	20230103	36500	-51.67	20230504	12900	36.74	20230103	4.96	N	009470	1000	66 억	1648977	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History