KissMeData/014910/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1528	18	2	1.19	69343466	45787	72.14	1501	1529	1491	1963	1057	1510	1514.45	3.54	7601	1536	1522	1516	1502	1496	1520	1500	112	453	500	990	1	1	22460985	343	14.98	0.93	12	0.20	102.00	1649.00	3090	20230508	-50.55	1435	20221014	6.48	3090	-50.55	20230508	1480	3.24	20230103	3090	-50.55	20230508	1435	6.48	20221014	3.07	N	014910	500	112 억	795016	N	N	0	N	N
3	20230927	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1527	17	2	1.13	62049018	41002	64.60	1501	1529	1491	1963	1057	1510	1513.32	3.54	5799	1536	1522	1516	1502	1496	1520	1500	112	453	500	990	1	1	22460985	343	14.97	0.93	12	0.18	102.00	1649.00	3090	20230508	-50.58	1435	20221014	6.41	3090	-50.58	20230508	1480	3.18	20230103	3090	-50.58	20230508	1435	6.41	20221014	3.07	N	014910	500	112 억	795016	N	N	0	N	N
4	20230927	140313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1520	10	2	0.66	58168802	38458	60.60	1501	1529	1491	1963	1057	1510	1512.53	3.54	4218	1536	1522	1516	1502	1496	1520	1500	112	453	500	990	1	1	22460985	341	14.90	0.92	12	0.17	102.00	1649.00	3090	20230508	-50.81	1435	20221014	5.92	3090	-50.81	20230508	1480	2.70	20230103	3090	-50.81	20230508	1435	5.92	20221014	3.07	N	014910	500	112 억	795016	N	N	0	N	N
5	20230927	130310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1508	-2	5	-0.13	57306462	37888	59.70	1501	1529	1491	1963	1057	1510	1512.52	3.54	3870	1536	1522	1516	1502	1496	1520	1500	112	453	500	990	1	1	22460985	339	14.78	0.91	12	0.17	102.00	1649.00	3090	20230508	-51.20	1435	20221014	5.09	3090	-51.20	20230508	1480	1.89	20230103	3090	-51.20	20230508	1435	5.09	20221014	3.07	N	014910	500	112 억	795016	N	N	0	N	N
6	20230927	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1507	-3	5	-0.20	56870938	37599	59.24	1501	1529	1491	1963	1057	1510	1512.57	3.54	3671	1536	1522	1516	1502	1496	1520	1500	112	453	500	990	1	1	22460985	338	14.77	0.91	12	0.17	102.00	1649.00	3090	20230508	-51.23	1435	20221014	5.02	3090	-51.23	20230508	1480	1.82	20230103	3090	-51.23	20230508	1435	5.02	20221014	3.07	N	014910	500	112 억	795016	N	N	0	N	N
7	20230927	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1519	9	2	0.60	48572772	32108	50.59	1501	1529	1491	1963	1057	1510	1512.79	3.54	1864	1536	1522	1516	1502	1496	1520	1500	112	453	500	990	1	1	22460985	341	14.89	0.92	12	0.14	102.00	1649.00	3090	20230508	-50.84	1435	20221014	5.85	3090	-50.84	20230508	1480	2.64	20230103	3090	-50.84	20230508	1435	5.85	20221014	3.07	N	014910	500	112 억	795016	N	N	0	N	N
8	20230927	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1527	17	2	1.13	39650203	26259	41.37	1501	1527	1491	1963	1057	1510	1509.97	3.54	1123	1536	1522	1516	1502	1496	1520	1500	112	453	500	990	1	1	22460985	343	14.97	0.93	12	0.12	102.00	1649.00	3090	20230508	-50.58	1435	20221014	6.41	3090	-50.58	20230508	1480	3.18	20230103	3090	-50.58	20230508	1435	6.41	20221014	3.07	N	014910	500	112 억	795016	N	N	0	N	N
9	20230927	090314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1491	-19	5	-1.26	6356194	4237	6.68	1501	1501	1491	1963	1057	1510	1500.16	3.54	-2974	1536	1522	1516	1502	1496	1520	1500	112	453	500	990	1	1	22460985	335	14.62	0.90	12	0.02	102.00	1649.00	3090	20230508	-51.75	1435	20221014	3.90	3090	-51.75	20230508	1480	0.74	20230103	3090	-51.75	20230508	1435	3.90	20221014	3.07	N	014910	500	112 억	795016	N	N	0	N	N
10	20230926	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1510	-7	5	-0.46	94670618	62461	60.67	1517	1530	1510	1972	1062	1517	1515.75	3.57	-5714	1551	1534	1524	1507	1497	1529	1502	112	455	500	1000	1	1	22460985	339	14.80	0.92	12	0.28	102.00	1649.00	3090	20230508	-51.13	1435	20221014	5.23	3090	-51.13	20230508	1480	2.03	20230103	3090	-51.13	20230508	1435	5.23	20221014	3.39	N	014910	500	112 억	800805	N	N	6	N	N
11	20230926	150312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1516	-1	5	-0.07	78903024	52031	50.54	1517	1530	1510	1972	1062	1517	1516.46	3.57	-5805	1551	1534	1524	1507	1497	1529	1502	112	455	500	1000	1	1	22460985	341	14.86	0.92	12	0.23	102.00	1649.00	3090	20230508	-50.94	1435	20221014	5.64	3090	-50.94	20230508	1480	2.43	20230103	3090	-50.94	20230508	1435	5.64	20221014	3.39	N	014910	500	112 억	800805	N	N	6	N	N
12	20230926	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1517	0	3	0.00	66826982	44044	42.78	1517	1530	1511	1972	1062	1517	1517.28	3.57	-5971	1551	1534	1524	1507	1497	1529	1502	112	455	500	1000	1	1	22460985	341	14.87	0.92	12	0.20	102.00	1649.00	3090	20230508	-50.91	1435	20221014	5.71	3090	-50.91	20230508	1480	2.50	20230103	3090	-50.91	20230508	1435	5.71	20221014	3.39	N	014910	500	112 억	800805	N	N	6	N	N
13	20230926	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1520	3	2	0.20	64651522	42607	41.38	1517	1530	1511	1972	1062	1517	1517.39	3.57	-4808	1551	1534	1524	1507	1497	1529	1502	112	455	500	1000	1	1	22460985	341	14.90	0.92	12	0.19	102.00	1649.00	3090	20230508	-50.81	1435	20221014	5.92	3090	-50.81	20230508	1480	2.70	20230103	3090	-50.81	20230508	1435	5.92	20221014	3.39	N	014910	500	112 억	800805	N	N	6	N	N
14	20230926	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1515	-2	5	-0.13	58609435	38628	37.52	1517	1530	1511	1972	1062	1517	1517.28	3.57	-2975	1551	1534	1524	1507	1497	1529	1502	112	455	500	1000	1	1	22460985	340	14.85	0.92	12	0.17	102.00	1649.00	3090	20230508	-50.97	1435	20221014	5.57	3090	-50.97	20230508	1480	2.36	20230103	3090	-50.97	20230508	1435	5.57	20221014	3.39	N	014910	500	112 억	800805	N	N	6	N	N
15	20230926	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1522	5	2	0.33	49894241	32878	31.93	1517	1530	1511	1972	1062	1517	1517.56	3.57	-4276	1551	1534	1524	1507	1497	1529	1502	112	455	500	1000	1	1	22460985	342	14.92	0.92	12	0.15	102.00	1649.00	3090	20230508	-50.74	1435	20221014	6.06	3090	-50.74	20230508	1480	2.84	20230103	3090	-50.74	20230508	1435	6.06	20221014	3.39	N	014910	500	112 억	800805	N	N	6	N	N
16	20230926	100309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1511	-6	5	-0.40	34168261	22521	21.87	1517	1530	1511	1972	1062	1517	1517.17	3.57	-1253	1551	1534	1524	1507	1497	1529	1502	112	455	500	1000	1	1	22460985	339	14.81	0.92	12	0.10	102.00	1649.00	3090	20230508	-51.10	1435	20221014	5.30	3090	-51.10	20230508	1480	2.09	20230103	3090	-51.10	20230508	1435	5.30	20221014	3.39	N	014910	500	112 억	800805	N	N	6	N	N
17	20230926	090309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1517	0	3	0.00	9354878	6151	5.97	1517	1525	1517	1972	1062	1517	1520.87	3.57	3098	1551	1534	1524	1507	1497	1529	1502	112	455	500	1000	1	1	22460985	341	14.87	0.92	12	0.03	102.00	1649.00	3090	20230508	-50.91	1435	20221014	5.71	3090	-50.91	20230508	1480	2.50	20230103	3090	-50.91	20230508	1435	5.71	20221014	3.39	N	014910	500	112 억	800805	N	N	6	N	N
18	20230925	160309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1517	-24	5	-1.56	154464274	101272	75.94	1531	1541	1514	2000	1079	1541	1525.57	3.56	935	1563	1551	1531	1519	1499	1558	1526	112	459	500	1010	1	1	22460985	341	14.87	0.92	12	0.45	102.00	1649.00	3090	20230508	-50.91	1435	20221014	5.71	3090	-50.91	20230508	1480	2.50	20230103	3090	-50.91	20230508	1435	5.71	20221014	3.34	N	014910	500	112 억	800021	N	N	6	N	N
19	20230925	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1526	-15	5	-0.97	121479699	79563	59.66	1531	1541	1514	2000	1079	1541	1526.84	3.56	504	1563	1551	1531	1519	1499	1558	1526	112	459	500	1010	1	1	22460985	343	14.96	0.93	12	0.35	102.00	1649.00	3090	20230508	-50.61	1435	20221014	6.34	3090	-50.61	20230508	1480	3.11	20230103	3090	-50.61	20230508	1435	6.34	20221014	3.34	N	014910	500	112 억	800021	N	N	0	N	N
20	20230925	140306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1533	-8	5	-0.52	111517945	73031	54.76	1531	1541	1514	2000	1079	1541	1526.99	3.56	691	1563	1551	1531	1519	1499	1558	1526	112	459	500	1010	1	1	22460985	344	15.03	0.93	12	0.33	102.00	1649.00	3090	20230508	-50.39	1435	20221014	6.83	3090	-50.39	20230508	1480	3.58	20230103	3090	-50.39	20230508	1435	6.83	20221014	3.34	N	014910	500	112 억	800021	N	N	0	N	N
21	20230925	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1535	-6	5	-0.39	76133209	49959	37.46	1531	1541	1514	2000	1079	1541	1523.91	3.56	-289	1563	1551	1531	1519	1499	1558	1526	112	459	500	1010	1	1	22460985	345	15.05	0.93	12	0.22	102.00	1649.00	3090	20230508	-50.32	1435	20221014	6.97	3090	-50.32	20230508	1480	3.72	20230103	3090	-50.32	20230508	1435	6.97	20221014	3.34	N	014910	500	112 억	800021	N	N	0	N	N
22	20230925	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1520	-21	5	-1.36	63724146	41816	31.36	1531	1541	1514	2000	1079	1541	1523.92	3.56	-234	1563	1551	1531	1519	1499	1558	1526	112	459	500	1010	1	1	22460985	341	14.90	0.92	12	0.19	102.00	1649.00	3090	20230508	-50.81	1435	20221014	5.92	3090	-50.81	20230508	1480	2.70	20230103	3090	-50.81	20230508	1435	5.92	20221014	3.34	N	014910	500	112 억	800021	N	N	0	N	N
23	20230925	110307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1523	-18	5	-1.17	62790896	41202	30.90	1531	1541	1514	2000	1079	1541	1523.98	3.56	369	1563	1551	1531	1519	1499	1558	1526	112	459	500	1010	1	1	22460985	342	14.93	0.92	12	0.18	102.00	1649.00	3090	20230508	-50.71	1435	20221014	6.13	3090	-50.71	20230508	1480	2.91	20230103	3090	-50.71	20230508	1435	6.13	20221014	3.34	N	014910	500	112 억	800021	N	N	0	N	N
24	20230925	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1524	-17	5	-1.10	25044577	16368	12.27	1531	1541	1521	2000	1079	1541	1530.09	3.56	-1276	1563	1551	1531	1519	1499	1558	1526	112	459	500	1010	1	1	22460985	342	14.94	0.92	12	0.07	102.00	1649.00	3090	20230508	-50.68	1435	20221014	6.20	3090	-50.68	20230508	1480	2.97	20230103	3090	-50.68	20230508	1435	6.20	20221014	3.34	N	014910	500	112 억	800021	N	N	0	N	N
25	20230925	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1536	-5	5	-0.32	4598977	3003	2.25	1531	1538	1531	2000	1079	1541	1531.46	3.56	-400	1563	1551	1531	1519	1499	1558	1526	112	459	500	1010	1	1	22460985	345	15.06	0.93	12	0.01	102.00	1649.00	3090	20230508	-50.29	1435	20221014	7.04	3090	-50.29	20230508	1480	3.78	20230103	3090	-50.29	20230508	1435	7.04	20221014	3.34	N	014910	500	112 억	800021	N	N	0	N	N
26	20230922	160317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1541	6	2	0.39	201040238	131817	94.45	1513	1543	1511	1995	1075	1535	1525.15	3.49	17202	1587	1561	1543	1517	1499	1552	1508	112	460	500	1010	1	1	22460985	346	15.11	0.93	12	0.59	102.00	1649.00	3090	20230508	-50.13	1435	20221014	7.39	3090	-50.13	20230508	1480	4.12	20230103	3090	-50.13	20230508	1435	7.39	20221014	3.33	N	014910	500	112 억	782882	N	N	0	N	N
27	20230922	150313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1540	5	2	0.33	181196881	118931	85.22	1513	1543	1511	1995	1075	1535	1523.55	3.49	21795	1587	1561	1543	1517	1499	1552	1508	112	460	500	1010	1	1	22460985	346	15.10	0.93	12	0.53	102.00	1649.00	3090	20230508	-50.16	1435	20221014	7.32	3090	-50.16	20230508	1480	4.05	20230103	3090	-50.16	20230508	1435	7.32	20221014	3.33	N	014910	500	112 억	782882	N	N	0	N	N
28	20230922	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1533	-2	5	-0.13	149718934	98414	70.52	1513	1543	1511	1995	1075	1535	1521.32	3.49	22269	1587	1561	1543	1517	1499	1552	1508	112	460	500	1010	1	1	22460985	344	15.03	0.93	12	0.44	102.00	1649.00	3090	20230508	-50.39	1435	20221014	6.83	3090	-50.39	20230508	1480	3.58	20230103	3090	-50.39	20230508	1435	6.83	20221014	3.33	N	014910	500	112 억	782882	N	N	0	N	N
29	20230922	130259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1535	0	3	0.00	146407867	96249	68.97	1513	1543	1511	1995	1075	1535	1521.14	3.49	21793	1587	1561	1543	1517	1499	1552	1508	112	460	500	1010	1	1	22460985	345	15.05	0.93	12	0.43	102.00	1649.00	3090	20230508	-50.32	1435	20221014	6.97	3090	-50.32	20230508	1480	3.72	20230103	3090	-50.32	20230508	1435	6.97	20221014	3.33	N	014910	500	112 억	782882	N	N	0	N	N
30	20230922	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1538	3	2	0.20	138408637	91033	65.23	1513	1543	1511	1995	1075	1535	1520.42	3.49	20450	1587	1561	1543	1517	1499	1552	1508	112	460	500	1010	1	1	22460985	345	15.08	0.93	12	0.41	102.00	1649.00	3090	20230508	-50.23	1435	20221014	7.18	3090	-50.23	20230508	1480	3.92	20230103	3090	-50.23	20230508	1435	7.18	20221014	3.33	N	014910	500	112 억	782882	N	N	0	N	N
31	20230922	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1524	-11	5	-0.72	98654704	64969	46.55	1513	1543	1511	1995	1075	1535	1518.49	3.49	9218	1587	1561	1543	1517	1499	1552	1508	112	460	500	1010	1	1	22460985	342	14.94	0.92	12	0.29	102.00	1649.00	3090	20230508	-50.68	1435	20221014	6.20	3090	-50.68	20230508	1480	2.97	20230103	3090	-50.68	20230508	1435	6.20	20221014	3.33	N	014910	500	112 억	782882	N	N	0	N	N
32	20230922	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1516	-19	5	-1.24	83225364	54797	39.26	1513	1543	1511	1995	1075	1535	1518.79	3.49	8465	1587	1561	1543	1517	1499	1552	1508	112	460	500	1010	1	1	22460985	341	14.86	0.92	12	0.24	102.00	1649.00	3090	20230508	-50.94	1435	20221014	5.64	3090	-50.94	20230508	1480	2.43	20230103	3090	-50.94	20230508	1435	5.64	20221014	3.33	N	014910	500	112 억	782882	N	N	0	N	N
33	20230922	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1518	-17	5	-1.11	2376550	1570	1.12	1513	1518	1513	1995	1075	1535	1513.73	3.49	-44	1587	1561	1543	1517	1499	1552	1508	112	460	500	1010	1	1	22460985	341	14.88	0.92	12	0.01	102.00	1649.00	3090	20230508	-50.87	1435	20221014	5.78	3090	-50.87	20230508	1480	2.57	20230103	3090	-50.87	20230508	1435	5.78	20221014	3.33	N	014910	500	112 억	782882	N	N	0	N	N
34	20230921	160259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1535	-45	5	-2.85	214379474	138787	70.32	1568	1569	1525	2050	1106	1580	1544.74	3.61	-26507	1603	1591	1569	1557	1535	1580	1546	112	470	500	1040	1	1	22460985	345	15.05	0.93	12	0.62	102.00	1649.00	3090	20230508	-50.32	1435	20221014	6.97	3090	-50.32	20230508	1480	3.72	20230103	3090	-50.32	20230508	1435	6.97	20221014	3.37	N	014910	500	112 억	811921	N	N	0	N	N
35	20230921	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1528	-52	5	-3.29	195392578	126367	64.03	1568	1569	1526	2050	1106	1580	1546.23	3.61	-27012	1603	1591	1569	1557	1535	1580	1546	112	470	500	1040	1	1	22460985	343	14.98	0.93	12	0.56	102.00	1649.00	3090	20230508	-50.55	1435	20221014	6.48	3090	-50.55	20230508	1480	3.24	20230103	3090	-50.55	20230508	1435	6.48	20221014	3.37	N	014910	500	112 억	811921	N	N	0	N	N
36	20230921	140257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1541	-39	5	-2.47	161033218	103956	52.67	1568	1569	1531	2050	1106	1580	1549.05	3.61	-25369	1603	1591	1569	1557	1535	1580	1546	112	470	500	1040	1	1	22460985	346	15.11	0.93	12	0.46	102.00	1649.00	3090	20230508	-50.13	1435	20221014	7.39	3090	-50.13	20230508	1480	4.12	20230103	3090	-50.13	20230508	1435	7.39	20221014	3.37	N	014910	500	112 억	811921	N	N	0	N	N
37	20230921	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1533	-47	5	-2.97	151312070	97647	49.48	1568	1569	1533	2050	1106	1580	1549.58	3.61	-23243	1603	1591	1569	1557	1535	1580	1546	112	470	500	1040	1	1	22460985	344	15.03	0.93	12	0.43	102.00	1649.00	3090	20230508	-50.39	1435	20221014	6.83	3090	-50.39	20230508	1480	3.58	20230103	3090	-50.39	20230508	1435	6.83	20221014	3.37	N	014910	500	112 억	811921	N	N	0	N	N
38	20230921	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1553	-27	5	-1.71	91104988	58615	29.70	1568	1569	1546	2050	1106	1580	1554.29	3.61	-19717	1603	1591	1569	1557	1535	1580	1546	112	470	500	1040	1	1	22460985	349	15.23	0.94	12	0.26	102.00	1649.00	3090	20230508	-49.74	1435	20221014	8.22	3090	-49.74	20230508	1480	4.93	20230103	3090	-49.74	20230508	1435	8.22	20221014	3.37	N	014910	500	112 억	811921	N	N	0	N	N
39	20230921	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1552	-28	5	-1.77	55999303	35986	18.23	1568	1569	1551	2050	1106	1580	1556.14	3.61	-14416	1603	1591	1569	1557	1535	1580	1546	112	470	500	1040	1	1	22460985	349	15.22	0.94	12	0.16	102.00	1649.00	3090	20230508	-49.77	1435	20221014	8.15	3090	-49.77	20230508	1480	4.86	20230103	3090	-49.77	20230508	1435	8.15	20221014	3.37	N	014910	500	112 억	811921	N	N	0	N	N
40	20230921	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1562	-18	5	-1.14	38200095	24550	12.44	1568	1569	1551	2050	1106	1580	1556.01	3.61	-11905	1603	1591	1569	1557	1535	1580	1546	112	470	500	1040	1	1	22460985	351	15.31	0.95	12	0.11	102.00	1649.00	3090	20230508	-49.45	1435	20221014	8.85	3090	-49.45	20230508	1480	5.54	20230103	3090	-49.45	20230508	1435	8.85	20221014	3.37	N	014910	500	112 억	811921	N	N	0	N	N
41	20230921	090258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1551	-29	5	-1.84	4123778	2642	1.34	1568	1568	1551	2050	1106	1580	1560.85	3.61	-2345	1603	1591	1569	1557	1535	1580	1546	112	470	500	1040	1	1	22460985	348	15.21	0.94	12	0.01	102.00	1649.00	3090	20230508	-49.81	1435	20221014	8.08	3090	-49.81	20230508	1480	4.80	20230103	3090	-49.81	20230508	1435	8.08	20221014	3.37	N	014910	500	112 억	811921	N	N	0	N	N
42	20230920	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	0	3	0.00	306113035	196422	100.99	1581	1581	1547	2050	1106	1580	1558.45	3.52	20313	1643	1611	1588	1556	1533	1600	1545	112	470	500	1040	1	1	22460985	355	15.49	0.96	12	0.87	102.00	1649.00	3090	20230508	-48.87	1435	20221014	10.10	3090	-48.87	20230508	1480	6.76	20230103	3090	-48.87	20230508	1435	10.10	20221014	3.37	N	014910	500	112 억	791091	N	N	0	N	N
43	20230920	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1563	-17	5	-1.08	284745279	182812	93.99	1581	1581	1547	2050	1106	1580	1557.59	3.52	21283	1643	1611	1588	1556	1533	1600	1545	112	470	500	1040	1	1	22460985	351	15.32	0.95	12	0.81	102.00	1649.00	3090	20230508	-49.42	1435	20221014	8.92	3090	-49.42	20230508	1480	5.61	20230103	3090	-49.42	20230508	1435	8.92	20221014	3.37	N	014910	500	112 억	791091	N	N	0	N	N
44	20230920	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1551	-29	5	-1.84	262941171	168784	86.78	1581	1581	1547	2050	1106	1580	1557.86	3.52	19514	1643	1611	1588	1556	1533	1600	1545	112	470	500	1040	1	1	22460985	348	15.21	0.94	12	0.75	102.00	1649.00	3090	20230508	-49.81	1435	20221014	8.08	3090	-49.81	20230508	1480	4.80	20230103	3090	-49.81	20230508	1435	8.08	20221014	3.37	N	014910	500	112 억	791091	N	N	0	N	N
45	20230920	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1548	-32	5	-2.03	241884073	155208	79.80	1581	1581	1547	2050	1106	1580	1558.45	3.52	21483	1643	1611	1588	1556	1533	1600	1545	112	470	500	1040	1	1	22460985	348	15.18	0.94	12	0.69	102.00	1649.00	3090	20230508	-49.90	1435	20221014	7.87	3090	-49.90	20230508	1480	4.59	20230103	3090	-49.90	20230508	1435	7.87	20221014	3.37	N	014910	500	112 억	791091	N	N	0	N	N
46	20230920	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1548	-32	5	-2.03	214880431	137771	70.83	1581	1581	1548	2050	1106	1580	1559.69	3.52	20615	1643	1611	1588	1556	1533	1600	1545	112	470	500	1040	1	1	22460985	348	15.18	0.94	12	0.61	102.00	1649.00	3090	20230508	-49.90	1435	20221014	7.87	3090	-49.90	20230508	1480	4.59	20230103	3090	-49.90	20230508	1435	7.87	20221014	3.37	N	014910	500	112 억	791091	N	N	0	N	N
47	20230920	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1551	-29	5	-1.84	186325894	119369	61.37	1581	1581	1549	2050	1106	1580	1560.92	3.52	24313	1643	1611	1588	1556	1533	1600	1545	112	470	500	1040	1	1	22460985	348	15.21	0.94	12	0.53	102.00	1649.00	3090	20230508	-49.81	1435	20221014	8.08	3090	-49.81	20230508	1480	4.80	20230103	3090	-49.81	20230508	1435	8.08	20221014	3.37	N	014910	500	112 억	791091	N	N	0	N	N
48	20230920	100248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1563	-17	5	-1.08	105654777	67476	34.69	1581	1581	1560	2050	1106	1580	1565.81	3.52	14523	1643	1611	1588	1556	1533	1600	1545	112	470	500	1040	1	1	22460985	351	15.32	0.95	12	0.30	102.00	1649.00	3090	20230508	-49.42	1435	20221014	8.92	3090	-49.42	20230508	1480	5.61	20230103	3090	-49.42	20230508	1435	8.92	20221014	3.37	N	014910	500	112 억	791091	N	N	0	N	N
49	20230920	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1565	-15	5	-0.95	16986119	10762	5.53	1581	1581	1565	2050	1106	1580	1578.34	3.52	-9257	1643	1611	1588	1556	1533	1600	1545	112	470	500	1040	1	1	22460985	352	15.34	0.95	12	0.05	102.00	1649.00	3090	20230508	-49.35	1435	20221014	9.06	3090	-49.35	20230508	1480	5.74	20230103	3090	-49.35	20230508	1435	9.06	20221014	3.37	N	014910	500	112 억	791091	N	N	0	N	N
50	20230919	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	-4	5	-0.25	241341473	152050	110.06	1620	1620	1565	2055	1109	1584	1587.25	3.80	-56218	1621	1602	1586	1567	1551	1594	1559	112	471	500	1040	1	1	22460985	355	15.49	0.96	12	0.68	102.00	1649.00	3090	20230508	-48.87	1435	20221014	10.10	3090	-48.87	20230508	1480	6.76	20230103	3090	-48.87	20230508	1435	10.10	20221014	3.38	N	014910	500	112 억	852760	N	N	0	N	N
51	20230919	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1565	-19	5	-1.20	227957645	143552	103.91	1620	1620	1565	2055	1109	1584	1587.98	3.80	-55212	1621	1602	1586	1567	1551	1594	1559	112	471	500	1040	1	1	22460985	352	15.34	0.95	12	0.64	102.00	1649.00	3090	20230508	-49.35	1435	20221014	9.06	3090	-49.35	20230508	1480	5.74	20230103	3090	-49.35	20230508	1435	9.06	20221014	3.38	N	014910	500	112 억	852760	N	N	0	N	N
52	20230919	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1567	-17	5	-1.07	211701761	133204	96.42	1620	1620	1566	2055	1109	1584	1589.30	3.80	-52881	1621	1602	1586	1567	1551	1594	1559	112	471	500	1040	1	1	22460985	352	15.36	0.95	12	0.59	102.00	1649.00	3090	20230508	-49.29	1435	20221014	9.20	3090	-49.29	20230508	1480	5.88	20230103	3090	-49.29	20230508	1435	9.20	20221014	3.38	N	014910	500	112 억	852760	N	N	0	N	N
53	20230919	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1571	-13	5	-0.82	181948967	114234	82.69	1620	1620	1570	2055	1109	1584	1592.77	3.80	-45698	1621	1602	1586	1567	1551	1594	1559	112	471	500	1040	1	1	22460985	353	15.40	0.95	12	0.51	102.00	1649.00	3090	20230508	-49.16	1435	20221014	9.48	3090	-49.16	20230508	1480	6.15	20230103	3090	-49.16	20230508	1435	9.48	20221014	3.38	N	014910	500	112 억	852760	N	N	0	N	N
54	20230919	120254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	-8	5	-0.51	165657783	103873	75.19	1620	1620	1572	2055	1109	1584	1594.81	3.80	-39523	1621	1602	1586	1567	1551	1594	1559	112	471	500	1040	1	1	22460985	354	15.45	0.96	12	0.46	102.00	1649.00	3090	20230508	-49.00	1435	20221014	9.83	3090	-49.00	20230508	1480	6.49	20230103	3090	-49.00	20230508	1435	9.83	20221014	3.38	N	014910	500	112 억	852760	N	N	0	N	N
55	20230919	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1582	-2	5	-0.13	158009483	99023	71.68	1620	1620	1572	2055	1109	1584	1595.68	3.80	-35700	1621	1602	1586	1567	1551	1594	1559	112	471	500	1040	1	1	22460985	355	15.51	0.96	12	0.44	102.00	1649.00	3090	20230508	-48.80	1435	20221014	10.24	3090	-48.80	20230508	1480	6.89	20230103	3090	-48.80	20230508	1435	10.24	20221014	3.38	N	014910	500	112 억	852760	N	N	0	N	N
56	20230919	100252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1587	3	2	0.19	104136776	64880	46.96	1620	1620	1587	2055	1109	1584	1605.07	3.80	-22822	1621	1602	1586	1567	1551	1594	1559	112	471	500	1040	1	1	22460985	356	15.56	0.96	12	0.29	102.00	1649.00	3090	20230508	-48.64	1435	20221014	10.59	3090	-48.64	20230508	1480	7.23	20230103	3090	-48.64	20230508	1435	10.59	20221014	3.38	N	014910	500	112 억	852760	N	N	0	N	N
57	20230919	090252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	12	2	0.76	58227820	36064	26.10	1620	1620	1590	2055	1109	1584	1614.57	3.80	-8442	1621	1602	1586	1567	1551	1594	1559	112	471	500	1040	1	1	22460985	358	15.65	0.97	12	0.16	102.00	1649.00	3090	20230508	-48.35	1435	20221014	11.22	3090	-48.35	20230508	1480	7.84	20230103	3090	-48.35	20230508	1435	11.22	20221014	3.38	N	014910	500	112 억	852760	N	N	0	N	N
58	20230918	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1584	-21	5	-1.31	181468161	114668	122.65	1605	1605	1570	2085	1124	1605	1582.55	3.94	-24992	1637	1621	1594	1578	1551	1629	1586	112	480	500	1050	1	1	22460985	356	15.53	0.96	12	0.51	102.00	1649.00	3090	20230508	-48.74	1435	20221014	10.38	3090	-48.74	20230508	1480	7.03	20230103	3090	-48.74	20230508	1435	10.38	20221014	3.41	N	014910	500	112 억	885165	N	N	1	N	N
59	20230918	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1571	-34	5	-2.12	145158676	91649	98.03	1605	1605	1570	2085	1124	1605	1583.85	3.94	-21429	1637	1621	1594	1578	1551	1629	1586	112	480	500	1050	1	1	22460985	353	15.40	0.95	12	0.41	102.00	1649.00	3090	20230508	-49.16	1435	20221014	9.48	3090	-49.16	20230508	1480	6.15	20230103	3090	-49.16	20230508	1435	9.48	20221014	3.41	N	014910	500	112 억	885165	N	N	1	N	N
60	20230918	140257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	-29	5	-1.81	112502387	70889	75.83	1605	1605	1575	2085	1124	1605	1587.02	3.94	-15819	1637	1621	1594	1578	1551	1629	1586	112	480	500	1050	1	1	22460985	354	15.45	0.96	12	0.32	102.00	1649.00	3090	20230508	-49.00	1435	20221014	9.83	3090	-49.00	20230508	1480	6.49	20230103	3090	-49.00	20230508	1435	9.83	20221014	3.41	N	014910	500	112 억	885165	N	N	1	N	N
61	20230918	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	-25	5	-1.56	95296205	59988	64.17	1605	1605	1580	2085	1124	1605	1588.59	3.94	-12954	1637	1621	1594	1578	1551	1629	1586	112	480	500	1050	1	1	22460985	355	15.49	0.96	12	0.27	102.00	1649.00	3090	20230508	-48.87	1435	20221014	10.10	3090	-48.87	20230508	1480	6.76	20230103	3090	-48.87	20230508	1435	10.10	20221014	3.41	N	014910	500	112 억	885165	N	N	1	N	N
62	20230918	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1587	-18	5	-1.12	49301410	30941	33.10	1605	1605	1585	2085	1124	1605	1593.40	3.94	-6528	1637	1621	1594	1578	1551	1629	1586	112	480	500	1050	1	1	22460985	356	15.56	0.96	12	0.14	102.00	1649.00	3090	20230508	-48.64	1435	20221014	10.59	3090	-48.64	20230508	1480	7.23	20230103	3090	-48.64	20230508	1435	10.59	20221014	3.41	N	014910	500	112 억	885165	N	N	1	N	N
63	20230918	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1594	-11	5	-0.69	41335067	25927	27.73	1605	1605	1585	2085	1124	1605	1594.29	3.94	-5998	1637	1621	1594	1578	1551	1629	1586	112	480	500	1050	1	1	22460985	358	15.63	0.97	12	0.12	102.00	1649.00	3090	20230508	-48.41	1435	20221014	11.08	3090	-48.41	20230508	1480	7.70	20230103	3090	-48.41	20230508	1435	11.08	20221014	3.41	N	014910	500	112 억	885165	N	N	1	N	N
64	20230918	100249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	-16	5	-1.00	36721640	23024	24.63	1605	1605	1585	2085	1124	1605	1594.93	3.94	-4566	1637	1621	1594	1578	1551	1629	1586	112	480	500	1050	1	1	22460985	357	15.58	0.96	12	0.10	102.00	1649.00	3090	20230508	-48.58	1435	20221014	10.73	3090	-48.58	20230508	1480	7.36	20230103	3090	-48.58	20230508	1435	10.73	20221014	3.41	N	014910	500	112 억	885165	N	N	1	N	N
65	20230918	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	-5	5	-0.31	13216314	8271	8.85	1605	1605	1585	2085	1124	1605	1597.91	3.94	-1211	1637	1621	1594	1578	1551	1629	1586	112	480	500	1050	1	1	22460985	359	15.69	0.97	12	0.04	102.00	1649.00	3090	20230508	-48.22	1435	20221014	11.50	3090	-48.22	20230508	1480	8.11	20230103	3090	-48.22	20230508	1435	11.50	20221014	3.41	N	014910	500	112 억	885165	N	N	1	N	N
66	20230915	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	36	2	2.29	148254718	93184	126.82	1569	1610	1567	2035	1099	1569	1590.99	3.82	27791	1594	1581	1575	1562	1556	1578	1559	112	466	500	1030	1	1	22460985	360	15.74	0.97	12	0.41	102.00	1649.00	3090	20230508	-48.06	1435	20221014	11.85	3090	-48.06	20230508	1480	8.45	20230103	3090	-48.06	20230508	1435	11.85	20221014	3.63	N	014910	500	112 억	857357	N	N	1	N	N
67	20230915	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1602	33	2	2.10	136647141	85936	116.96	1569	1610	1567	2035	1099	1569	1590.10	3.82	27396	1594	1581	1575	1562	1556	1578	1559	112	466	500	1030	1	1	22460985	360	15.71	0.97	12	0.38	102.00	1649.00	3090	20230508	-48.16	1435	20221014	11.64	3090	-48.16	20230508	1480	8.24	20230103	3090	-48.16	20230508	1435	11.64	20221014	3.63	N	014910	500	112 억	857357	N	N	37	N	N
68	20230915	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	32	2	2.04	107864461	67963	92.50	1569	1609	1567	2035	1099	1569	1587.11	3.82	25198	1594	1581	1575	1562	1556	1578	1559	112	466	500	1030	1	1	22460985	360	15.70	0.97	12	0.30	102.00	1649.00	3090	20230508	-48.19	1435	20221014	11.57	3090	-48.19	20230508	1480	8.18	20230103	3090	-48.19	20230508	1435	11.57	20221014	3.63	N	014910	500	112 억	857357	N	N	37	N	N
69	20230915	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	27	2	1.72	83941810	53018	72.16	1569	1600	1567	2035	1099	1569	1583.27	3.82	22530	1594	1581	1575	1562	1556	1578	1559	112	466	500	1030	1	1	22460985	358	15.65	0.97	12	0.24	102.00	1649.00	3090	20230508	-48.35	1435	20221014	11.22	3090	-48.35	20230508	1480	7.84	20230103	3090	-48.35	20230508	1435	11.22	20221014	3.63	N	014910	500	112 억	857357	N	N	37	N	N
70	20230915	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	29	2	1.85	79906300	50491	68.72	1569	1600	1567	2035	1099	1569	1582.59	3.82	23013	1594	1581	1575	1562	1556	1578	1559	112	466	500	1030	1	1	22460985	359	15.67	0.97	12	0.22	102.00	1649.00	3090	20230508	-48.28	1435	20221014	11.36	3090	-48.28	20230508	1480	7.97	20230103	3090	-48.28	20230508	1435	11.36	20221014	3.63	N	014910	500	112 억	857357	N	N	37	N	N
71	20230915	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	29	2	1.85	56626750	35879	48.83	1569	1599	1567	2035	1099	1569	1578.27	3.82	13900	1594	1581	1575	1562	1556	1578	1559	112	466	500	1030	1	1	22460985	359	15.67	0.97	12	0.16	102.00	1649.00	3090	20230508	-48.28	1435	20221014	11.36	3090	-48.28	20230508	1480	7.97	20230103	3090	-48.28	20230508	1435	11.36	20221014	3.63	N	014910	500	112 억	857357	N	N	37	N	N
72	20230915	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	21	2	1.34	48470119	30764	41.87	1569	1593	1567	2035	1099	1569	1575.55	3.82	12938	1594	1581	1575	1562	1556	1578	1559	112	466	500	1030	1	1	22460985	357	15.59	0.96	12	0.14	102.00	1649.00	3090	20230508	-48.54	1435	20221014	10.80	3090	-48.54	20230508	1480	7.43	20230103	3090	-48.54	20230508	1435	10.80	20221014	3.63	N	014910	500	112 억	857357	N	N	37	N	N
73	20230915	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1569	0	3	0.00	17666456	11256	15.32	1569	1579	1569	2035	1099	1569	1569.51	3.82	470	1594	1581	1575	1562	1556	1578	1559	112	466	500	1030	1	1	22460985	352	15.38	0.95	12	0.05	102.00	1649.00	3090	20230508	-49.22	1435	20221014	9.34	3090	-49.22	20230508	1480	6.01	20230103	3090	-49.22	20230508	1435	9.34	20221014	3.63	N	014910	500	112 억	857357	N	N	37	N	N
74	20230914	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1569	-7	5	-0.44	114437294	72671	46.25	1576	1588	1569	2045	1104	1576	1574.83	3.82	-1008	1632	1604	1587	1559	1542	1595	1550	112	469	500	1040	1	1	22460985	352	15.38	0.95	12	0.32	102.00	1649.00	3090	20230508	-49.22	1435	20221014	9.34	3090	-49.22	20230508	1480	6.01	20230103	3090	-49.22	20230508	1435	9.34	20221014	3.59	N	014910	500	112 억	857090	N	N	37	N	N
75	20230914	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	0	3	0.00	85582497	54294	34.56	1576	1588	1571	2045	1104	1576	1576.28	3.82	-1279	1632	1604	1587	1559	1542	1595	1550	112	469	500	1040	1	1	22460985	354	15.45	0.96	12	0.24	102.00	1649.00	3090	20230508	-49.00	1435	20221014	9.83	3090	-49.00	20230508	1480	6.49	20230103	3090	-49.00	20230508	1435	9.83	20221014	3.59	N	014910	500	112 억	857090	N	N	1	N	N
76	20230914	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1574	-2	5	-0.13	71072087	45070	28.69	1576	1588	1571	2045	1104	1576	1576.93	3.82	-2257	1632	1604	1587	1559	1542	1595	1550	112	469	500	1040	1	1	22460985	354	15.43	0.95	12	0.20	102.00	1649.00	3090	20230508	-49.06	1435	20221014	9.69	3090	-49.06	20230508	1480	6.35	20230103	3090	-49.06	20230508	1435	9.69	20221014	3.59	N	014910	500	112 억	857090	N	N	1	N	N
77	20230914	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	0	3	0.00	46707430	29575	18.82	1576	1588	1571	2045	1104	1576	1579.29	3.82	-128	1632	1604	1587	1559	1542	1595	1550	112	469	500	1040	1	1	22460985	354	15.45	0.96	12	0.13	102.00	1649.00	3090	20230508	-49.00	1435	20221014	9.83	3090	-49.00	20230508	1480	6.49	20230103	3090	-49.00	20230508	1435	9.83	20221014	3.59	N	014910	500	112 억	857090	N	N	1	N	N
78	20230914	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1585	9	2	0.57	38794123	24566	15.64	1576	1588	1571	2045	1104	1576	1579.18	3.82	962	1632	1604	1587	1559	1542	1595	1550	112	469	500	1040	1	1	22460985	356	15.54	0.96	12	0.11	102.00	1649.00	3090	20230508	-48.71	1435	20221014	10.45	3090	-48.71	20230508	1480	7.09	20230103	3090	-48.71	20230508	1435	10.45	20221014	3.59	N	014910	500	112 억	857090	N	N	1	N	N
79	20230914	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	4	2	0.25	36206856	22929	14.59	1576	1588	1571	2045	1104	1576	1579.09	3.82	1648	1632	1604	1587	1559	1542	1595	1550	112	469	500	1040	1	1	22460985	355	15.49	0.96	12	0.10	102.00	1649.00	3090	20230508	-48.87	1435	20221014	10.10	3090	-48.87	20230508	1480	6.76	20230103	3090	-48.87	20230508	1435	10.10	20221014	3.59	N	014910	500	112 억	857090	N	N	1	N	N
80	20230914	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	4	2	0.25	24772350	15703	9.99	1576	1585	1571	2045	1104	1576	1577.56	3.82	4566	1632	1604	1587	1559	1542	1595	1550	112	469	500	1040	1	1	22460985	355	15.49	0.96	12	0.07	102.00	1649.00	3090	20230508	-48.87	1435	20221014	10.10	3090	-48.87	20230508	1480	6.76	20230103	3090	-48.87	20230508	1435	10.10	20221014	3.59	N	014910	500	112 억	857090	N	N	1	N	N
81	20230914	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	0	3	0.00	5538064	3514	2.24	1576	1576	1576	2045	1104	1576	1576.00	3.82	-374	1632	1604	1587	1559	1542	1595	1550	112	469	500	1040	1	1	22460985	354	15.45	0.96	12	0.02	102.00	1649.00	3090	20230508	-49.00	1435	20221014	9.83	3090	-49.00	20230508	1480	6.49	20230103	3090	-49.00	20230508	1435	9.83	20221014	3.59	N	014910	500	112 억	857090	N	N	1	N	N
82	20230913	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	-30	5	-1.87	248821885	156386	158.43	1602	1615	1570	2085	1125	1606	1591.08	3.95	-22728	1650	1627	1616	1593	1582	1622	1588	112	479	500	1050	1	1	22460985	354	15.45	0.96	12	0.70	102.00	1649.00	3090	20230508	-49.00	1435	20221014	9.83	3090	-49.00	20230508	1480	6.49	20230103	3090	-49.00	20230508	1435	9.83	20221014	3.58	N	014910	500	112 억	886906	N	N	1	N	N
83	20230913	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1571	-35	5	-2.18	234521625	147323	149.25	1602	1615	1570	2085	1125	1606	1591.89	3.95	-21999	1650	1627	1616	1593	1582	1622	1588	112	479	500	1050	1	1	22460985	353	15.40	0.95	12	0.66	102.00	1649.00	3090	20230508	-49.16	1435	20221014	9.48	3090	-49.16	20230508	1480	6.15	20230103	3090	-49.16	20230508	1435	9.48	20221014	3.58	N	014910	500	112 억	886906	N	N	1	N	N
84	20230913	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1578	-28	5	-1.74	214447581	134567	136.33	1602	1615	1570	2085	1125	1606	1593.61	3.95	-18393	1650	1627	1616	1593	1582	1622	1588	112	479	500	1050	1	1	22460985	354	15.47	0.96	12	0.60	102.00	1649.00	3090	20230508	-48.93	1435	20221014	9.97	3090	-48.93	20230508	1480	6.62	20230103	3090	-48.93	20230508	1435	9.97	20221014	3.58	N	014910	500	112 억	886906	N	N	1	N	N
85	20230913	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1573	-33	5	-2.05	209236196	131256	132.97	1602	1615	1572	2085	1125	1606	1594.11	3.95	-17811	1650	1627	1616	1593	1582	1622	1588	112	479	500	1050	1	1	22460985	353	15.42	0.95	12	0.58	102.00	1649.00	3090	20230508	-49.09	1435	20221014	9.62	3090	-49.09	20230508	1480	6.28	20230103	3090	-49.09	20230508	1435	9.62	20221014	3.58	N	014910	500	112 억	886906	N	N	1	N	N
86	20230913	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	-26	5	-1.62	184710102	115708	117.22	1602	1615	1578	2085	1125	1606	1596.35	3.95	-12992	1650	1627	1616	1593	1582	1622	1588	112	479	500	1050	1	1	22460985	355	15.49	0.96	12	0.52	102.00	1649.00	3090	20230508	-48.87	1435	20221014	10.10	3090	-48.87	20230508	1480	6.76	20230103	3090	-48.87	20230508	1435	10.10	20221014	3.58	N	014910	500	112 억	886906	N	N	1	N	N
87	20230913	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1587	-19	5	-1.18	148486312	92834	94.05	1602	1615	1587	2085	1125	1606	1599.48	3.95	-11718	1650	1627	1616	1593	1582	1622	1588	112	479	500	1050	1	1	22460985	356	15.56	0.96	12	0.41	102.00	1649.00	3090	20230508	-48.64	1435	20221014	10.59	3090	-48.64	20230508	1480	7.23	20230103	3090	-48.64	20230508	1435	10.59	20221014	3.58	N	014910	500	112 억	886906	N	N	1	N	N
88	20230913	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1608	2	2	0.12	34787948	21686	21.97	1602	1615	1600	2085	1125	1606	1604.17	3.95	668	1650	1627	1616	1593	1582	1622	1588	112	479	500	1050	1	1	22460985	361	15.76	0.98	12	0.10	102.00	1649.00	3090	20230508	-47.96	1435	20221014	12.06	3090	-47.96	20230508	1480	8.65	20230103	3090	-47.96	20230508	1435	12.06	20221014	3.58	N	014910	500	112 억	886906	N	N	1	N	N
89	20230913	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	-5	5	-0.31	8838604	5519	5.59	1602	1605	1600	2085	1125	1606	1601.49	3.95	-4032	1650	1627	1616	1593	1582	1622	1588	112	479	500	1050	1	1	22460985	360	15.70	0.97	12	0.02	102.00	1649.00	3090	20230508	-48.19	1435	20221014	11.57	3090	-48.19	20230508	1480	8.18	20230103	3090	-48.19	20230508	1435	11.57	20221014	3.58	N	014910	500	112 억	886906	N	N	1	N	N
90	20230912	160243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1606	-17	5	-1.05	159379640	98685	152.90	1623	1639	1605	2105	1137	1623	1615.03	4.01	-9563	1651	1637	1623	1609	1595	1644	1616	112	482	500	1070	1	1	22460985	361	15.75	0.97	12	0.44	102.00	1649.00	3090	20230508	-48.03	1435	20221014	11.92	3090	-48.03	20230508	1480	8.51	20230103	3090	-48.03	20230508	1435	11.92	20221014	3.60	N	014910	500	112 억	899628	N	N	1	N	N
91	20230912	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1612	-11	5	-0.68	148827632	92120	142.73	1623	1639	1605	2105	1137	1623	1615.58	4.01	-8654	1651	1637	1623	1609	1595	1644	1616	112	482	500	1070	1	1	22460985	362	15.80	0.98	12	0.41	102.00	1649.00	3090	20230508	-47.83	1435	20221014	12.33	3090	-47.83	20230508	1480	8.92	20230103	3090	-47.83	20230508	1435	12.33	20221014	3.60	N	014910	500	112 억	899628	N	N	4	N	N
92	20230912	140244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1617	-6	5	-0.37	130543149	80771	125.15	1623	1639	1606	2105	1137	1623	1616.21	4.01	-5186	1651	1637	1623	1609	1595	1644	1616	112	482	500	1070	1	1	22460985	363	15.85	0.98	12	0.36	102.00	1649.00	3090	20230508	-47.67	1435	20221014	12.68	3090	-47.67	20230508	1480	9.26	20230103	3090	-47.67	20230508	1435	12.68	20221014	3.60	N	014910	500	112 억	899628	N	N	4	N	N
93	20230912	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1609	-14	5	-0.86	110304876	68205	105.68	1623	1639	1606	2105	1137	1623	1617.25	4.01	-848	1651	1637	1623	1609	1595	1644	1616	112	482	500	1070	1	1	22460985	361	15.77	0.98	12	0.30	102.00	1649.00	3090	20230508	-47.93	1435	20221014	12.13	3090	-47.93	20230508	1480	8.72	20230103	3090	-47.93	20230508	1435	12.13	20221014	3.60	N	014910	500	112 억	899628	N	N	4	N	N
94	20230912	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1619	-4	5	-0.25	96777540	59798	92.65	1623	1639	1610	2105	1137	1623	1618.41	4.01	1413	1651	1637	1623	1609	1595	1644	1616	112	482	500	1070	1	1	22460985	364	15.87	0.98	12	0.27	102.00	1649.00	3090	20230508	-47.61	1435	20221014	12.82	3090	-47.61	20230508	1480	9.39	20230103	3090	-47.61	20230508	1435	12.82	20221014	3.60	N	014910	500	112 억	899628	N	N	4	N	N
95	20230912	110241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1619	-4	5	-0.25	56706498	34956	54.16	1623	1639	1616	2105	1137	1623	1622.23	4.01	3762	1651	1637	1623	1609	1595	1644	1616	112	482	500	1070	1	1	22460985	364	15.87	0.98	12	0.16	102.00	1649.00	3090	20230508	-47.61	1435	20221014	12.82	3090	-47.61	20230508	1480	9.39	20230103	3090	-47.61	20230508	1435	12.82	20221014	3.60	N	014910	500	112 억	899628	N	N	4	N	N
96	20230912	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1629	6	2	0.37	43675553	26906	41.69	1623	1639	1620	2105	1137	1623	1623.26	4.01	4358	1651	1637	1623	1609	1595	1644	1616	112	482	500	1070	1	1	22460985	366	15.97	0.99	12	0.12	102.00	1649.00	3090	20230508	-47.28	1435	20221014	13.52	3090	-47.28	20230508	1480	10.07	20230103	3090	-47.28	20230508	1435	13.52	20221014	3.60	N	014910	500	112 억	899628	N	N	4	N	N
97	20230912	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1635	12	2	0.74	11562545	7118	11.03	1623	1635	1623	2105	1137	1623	1624.41	4.01	5256	1651	1637	1623	1609	1595	1644	1616	112	482	500	1070	1	1	22460985	367	16.03	0.99	12	0.03	102.00	1649.00	3090	20230508	-47.09	1435	20221014	13.94	3090	-47.09	20230508	1480	10.47	20230103	3090	-47.09	20230508	1435	13.94	20221014	3.60	N	014910	500	112 억	899628	N	N	4	N	N
98	20230911	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1623	3	2	0.19	104467721	64341	70.75	1620	1637	1609	2105	1134	1620	1623.66	4.03	-4614	1636	1627	1614	1605	1592	1632	1610	112	485	500	1060	1	1	22460985	365	15.91	0.98	12	0.29	102.00	1649.00	3090	20230508	-47.48	1435	20221014	13.10	3090	-47.48	20230508	1480	9.66	20230103	3090	-47.48	20230508	1435	13.10	20221014	3.60	N	014910	500	112 억	904242	N	N	4	N	N
99	20230911	150244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1625	5	2	0.31	102737116	63275	69.58	1620	1637	1609	2105	1134	1620	1623.66	4.03	-4365	1636	1627	1614	1605	1592	1632	1610	112	485	500	1060	1	1	22460985	365	15.93	0.99	12	0.28	102.00	1649.00	3090	20230508	-47.41	1435	20221014	13.24	3090	-47.41	20230508	1480	9.80	20230103	3090	-47.41	20230508	1435	13.24	20221014	3.60	N	014910	500	112 억	904242	N	N	3	N	N
100	20230911	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1628	8	2	0.49	77118720	47502	52.24	1620	1637	1609	2105	1134	1620	1623.48	4.03	-1307	1636	1627	1614	1605	1592	1632	1610	112	485	500	1060	1	1	22460985	366	15.96	0.99	12	0.21	102.00	1649.00	3090	20230508	-47.31	1435	20221014	13.45	3090	-47.31	20230508	1480	10.00	20230103	3090	-47.31	20230508	1435	13.45	20221014	3.60	N	014910	500	112 억	904242	N	N	3	N	N
101	20230911	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1629	9	2	0.56	71567381	44087	48.48	1620	1637	1609	2105	1134	1620	1623.32	4.03	-2052	1636	1627	1614	1605	1592	1632	1610	112	485	500	1060	1	1	22460985	366	15.97	0.99	12	0.20	102.00	1649.00	3090	20230508	-47.28	1435	20221014	13.52	3090	-47.28	20230508	1480	10.07	20230103	3090	-47.28	20230508	1435	13.52	20221014	3.60	N	014910	500	112 억	904242	N	N	3	N	N
102	20230911	120245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1625	5	2	0.31	65319483	40245	44.26	1620	1637	1609	2105	1134	1620	1623.05	4.03	-233	1636	1627	1614	1605	1592	1632	1610	112	485	500	1060	1	1	22460985	365	15.93	0.99	12	0.18	102.00	1649.00	3090	20230508	-47.41	1435	20221014	13.24	3090	-47.41	20230508	1480	9.80	20230103	3090	-47.41	20230508	1435	13.24	20221014	3.60	N	014910	500	112 억	904242	N	N	3	N	N
103	20230911	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1623	3	2	0.19	59255487	36489	40.13	1620	1637	1609	2105	1134	1620	1623.93	4.03	-242	1636	1627	1614	1605	1592	1632	1610	112	485	500	1060	1	1	22460985	365	15.91	0.98	12	0.16	102.00	1649.00	3090	20230508	-47.48	1435	20221014	13.10	3090	-47.48	20230508	1480	9.66	20230103	3090	-47.48	20230508	1435	13.10	20221014	3.60	N	014910	500	112 억	904242	N	N	3	N	N
104	20230911	100239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1630	10	2	0.62	27509553	16895	18.58	1620	1637	1620	2105	1134	1620	1628.27	4.03	-3312	1636	1627	1614	1605	1592	1632	1610	112	485	500	1060	1	1	22460985	366	15.98	0.99	12	0.08	102.00	1649.00	3090	20230508	-47.25	1435	20221014	13.59	3090	-47.25	20230508	1480	10.14	20230103	3090	-47.25	20230508	1435	13.59	20221014	3.60	N	014910	500	112 억	904242	N	N	3	N	N
105	20230911	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1629	9	2	0.56	8464599	5225	5.75	1620	1629	1620	2105	1134	1620	1620.02	4.03	-217	1636	1627	1614	1605	1592	1632	1610	112	485	500	1060	1	1	22460985	366	15.97	0.99	12	0.02	102.00	1649.00	3090	20230508	-47.28	1435	20221014	13.52	3090	-47.28	20230508	1480	10.07	20230103	3090	-47.28	20230508	1435	13.52	20221014	3.60	N	014910	500	112 억	904242	N	N	3	N	N
106	20230908	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	15	2	0.93	146306398	90907	89.35	1605	1623	1601	2085	1124	1605	1609.41	3.88	31003	1639	1621	1613	1595	1587	1618	1592	112	480	500	1050	1	1	22460985	364	15.88	0.98	12	0.40	102.00	1649.00	3090	20230508	-47.57	1435	20221014	12.89	3090	-47.57	20230508	1480	9.46	20230103	3090	-47.57	20230508	1435	12.89	20221014	3.61	N	014910	500	112 억	870503	N	N	3	N	N
107	20230908	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1619	14	2	0.87	140534158	87344	85.85	1605	1622	1601	2085	1124	1605	1608.97	3.88	29533	1639	1621	1613	1595	1587	1618	1592	112	480	500	1050	1	1	22460985	364	15.87	0.98	12	0.39	102.00	1649.00	3090	20230508	-47.61	1435	20221014	12.82	3090	-47.61	20230508	1480	9.39	20230103	3090	-47.61	20230508	1435	12.82	20221014	3.61	N	014910	500	112 억	870503	N	N	5	N	N
108	20230908	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1619	14	2	0.87	126117474	78431	77.09	1605	1622	1601	2085	1124	1605	1608.01	3.88	22962	1639	1621	1613	1595	1587	1618	1592	112	480	500	1050	1	1	22460985	364	15.87	0.98	12	0.35	102.00	1649.00	3090	20230508	-47.61	1435	20221014	12.82	3090	-47.61	20230508	1480	9.39	20230103	3090	-47.61	20230508	1435	12.82	20221014	3.61	N	014910	500	112 억	870503	N	N	5	N	N
109	20230908	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1616	11	2	0.69	111712200	69518	68.33	1605	1618	1601	2085	1124	1605	1606.95	3.88	19104	1639	1621	1613	1595	1587	1618	1592	112	480	500	1050	1	1	22460985	363	15.84	0.98	12	0.31	102.00	1649.00	3090	20230508	-47.70	1435	20221014	12.61	3090	-47.70	20230508	1480	9.19	20230103	3090	-47.70	20230508	1435	12.61	20221014	3.61	N	014910	500	112 억	870503	N	N	5	N	N
110	20230908	120249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1610	5	2	0.31	84877146	52887	51.98	1605	1615	1601	2085	1124	1605	1604.88	3.88	11216	1639	1621	1613	1595	1587	1618	1592	112	480	500	1050	1	1	22460985	362	15.78	0.98	12	0.24	102.00	1649.00	3090	20230508	-47.90	1435	20221014	12.20	3090	-47.90	20230508	1480	8.78	20230103	3090	-47.90	20230508	1435	12.20	20221014	3.61	N	014910	500	112 억	870503	N	N	5	N	N
111	20230908	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1611	6	2	0.37	73935222	46097	45.31	1605	1613	1601	2085	1124	1605	1603.91	3.88	6077	1639	1621	1613	1595	1587	1618	1592	112	480	500	1050	1	1	22460985	362	15.79	0.98	12	0.21	102.00	1649.00	3090	20230508	-47.86	1435	20221014	12.26	3090	-47.86	20230508	1480	8.85	20230103	3090	-47.86	20230508	1435	12.26	20221014	3.61	N	014910	500	112 억	870503	N	N	5	N	N
112	20230908	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	0	3	0.00	56764685	35403	34.80	1605	1613	1601	2085	1124	1605	1603.39	3.88	2568	1639	1621	1613	1595	1587	1618	1592	112	480	500	1050	1	1	22460985	360	15.74	0.97	12	0.16	102.00	1649.00	3090	20230508	-48.06	1435	20221014	11.85	3090	-48.06	20230508	1480	8.45	20230103	3090	-48.06	20230508	1435	11.85	20221014	3.61	N	014910	500	112 억	870503	N	N	5	N	N
113	20230908	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	0	3	0.00	21210231	13219	12.99	1605	1605	1601	2085	1124	1605	1604.53	3.88	7916	1639	1621	1613	1595	1587	1618	1592	112	480	500	1050	1	1	22460985	360	15.74	0.97	12	0.06	102.00	1649.00	3090	20230508	-48.06	1435	20221014	11.85	3090	-48.06	20230508	1480	8.45	20230103	3090	-48.06	20230508	1435	11.85	20221014	3.61	N	014910	500	112 억	870503	N	N	5	N	N
114	20230907	160243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	-23	5	-1.41	160916808	99783	115.45	1628	1631	1605	2115	1140	1628	1612.67	4.06	-40445	1650	1638	1626	1614	1602	1645	1621	112	487	500	1070	1	1	22460985	360	15.74	0.97	12	0.44	102.00	1649.00	3090	20230508	-48.06	1435	20221014	11.85	3090	-48.06	20230508	1480	8.45	20230103	3090	-48.06	20230508	1435	11.85	20221014	3.72	N	014910	500	112 억	912797	N	N	5	N	N
115	20230907	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1607	-21	5	-1.29	143548588	88973	102.94	1628	1631	1605	2115	1140	1628	1613.39	4.06	-42105	1650	1638	1626	1614	1602	1645	1621	112	487	500	1070	1	1	22460985	361	15.75	0.97	12	0.40	102.00	1649.00	3090	20230508	-47.99	1435	20221014	11.99	3090	-47.99	20230508	1480	8.58	20230103	3090	-47.99	20230508	1435	11.99	20221014	3.72	N	014910	500	112 억	912797	N	N	7	N	N
116	20230907	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1607	-21	5	-1.29	124903465	77370	89.51	1628	1631	1605	2115	1140	1628	1614.37	4.06	-34825	1650	1638	1626	1614	1602	1645	1621	112	487	500	1070	1	1	22460985	361	15.75	0.97	12	0.34	102.00	1649.00	3090	20230508	-47.99	1435	20221014	11.99	3090	-47.99	20230508	1480	8.58	20230103	3090	-47.99	20230508	1435	11.99	20221014	3.72	N	014910	500	112 억	912797	N	N	7	N	N
117	20230907	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1607	-21	5	-1.29	106764838	66101	76.48	1628	1631	1607	2115	1140	1628	1615.18	4.06	-32161	1650	1638	1626	1614	1602	1645	1621	112	487	500	1070	1	1	22460985	361	15.75	0.97	12	0.29	102.00	1649.00	3090	20230508	-47.99	1435	20221014	11.99	3090	-47.99	20230508	1480	8.58	20230103	3090	-47.99	20230508	1435	11.99	20221014	3.72	N	014910	500	112 억	912797	N	N	7	N	N
118	20230907	120244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1615	-13	5	-0.80	89107949	55129	63.78	1628	1631	1607	2115	1140	1628	1616.35	4.06	-28017	1650	1638	1626	1614	1602	1645	1621	112	487	500	1070	1	1	22460985	363	15.83	0.98	12	0.25	102.00	1649.00	3090	20230508	-47.73	1435	20221014	12.54	3090	-47.73	20230508	1480	9.12	20230103	3090	-47.73	20230508	1435	12.54	20221014	3.72	N	014910	500	112 억	912797	N	N	7	N	N
119	20230907	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1609	-19	5	-1.17	73911667	45692	52.86	1628	1631	1607	2115	1140	1628	1617.61	4.06	-23966	1650	1638	1626	1614	1602	1645	1621	112	487	500	1070	1	1	22460985	361	15.77	0.98	12	0.20	102.00	1649.00	3090	20230508	-47.93	1435	20221014	12.13	3090	-47.93	20230508	1480	8.72	20230103	3090	-47.93	20230508	1435	12.13	20221014	3.72	N	014910	500	112 억	912797	N	N	7	N	N
120	20230907	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1612	-16	5	-0.98	42033803	25902	29.97	1628	1631	1612	2115	1140	1628	1622.80	4.06	-10001	1650	1638	1626	1614	1602	1645	1621	112	487	500	1070	1	1	22460985	362	15.80	0.98	12	0.12	102.00	1649.00	3090	20230508	-47.83	1435	20221014	12.33	3090	-47.83	20230508	1480	8.92	20230103	3090	-47.83	20230508	1435	12.33	20221014	3.72	N	014910	500	112 억	912797	N	N	7	N	N
121	20230907	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1620	-8	5	-0.49	4095558	2520	2.92	1628	1628	1620	2115	1140	1628	1625.22	4.06	-1276	1650	1638	1626	1614	1602	1645	1621	112	487	500	1070	1	1	22460985	364	15.88	0.98	12	0.01	102.00	1649.00	3090	20230508	-47.57	1435	20221014	12.89	3090	-47.57	20230508	1480	9.46	20230103	3090	-47.57	20230508	1435	12.89	20221014	3.72	N	014910	500	112 억	912797	N	N	7	N	N
122	20230906	160240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1628	-2	5	-0.12	138701716	85396	48.32	1620	1638	1614	2115	1141	1630	1624.21	4.03	8149	1670	1650	1630	1610	1590	1640	1600	112	485	500	1070	1	1	22460985	366	15.96	0.99	12	0.38	102.00	1649.00	3090	20230508	-47.31	1435	20221014	13.45	3090	-47.31	20230508	1480	10.00	20230103	3090	-47.31	20230508	1435	13.45	20221014	3.74	N	014910	500	112 억	906137	N	N	7	N	N
123	20230906	150241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1624	-6	5	-0.37	124915174	76905	43.52	1620	1638	1614	2115	1141	1630	1624.27	4.03	9802	1670	1650	1630	1610	1590	1640	1600	112	485	500	1070	1	1	22460985	365	15.92	0.98	12	0.34	102.00	1649.00	3090	20230508	-47.44	1435	20221014	13.17	3090	-47.44	20230508	1480	9.73	20230103	3090	-47.44	20230508	1435	13.17	20221014	3.74	N	014910	500	112 억	906137	N	N	12	N	N
124	20230906	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1625	-5	5	-0.31	81140840	49898	28.24	1620	1638	1618	2115	1141	1630	1626.12	4.03	13611	1670	1650	1630	1610	1590	1640	1600	112	485	500	1070	1	1	22460985	365	15.93	0.99	12	0.22	102.00	1649.00	3090	20230508	-47.41	1435	20221014	13.24	3090	-47.41	20230508	1480	9.80	20230103	3090	-47.41	20230508	1435	13.24	20221014	3.74	N	014910	500	112 억	906137	N	N	12	N	N
125	20230906	130243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1630	0	3	0.00	76775008	47218	26.72	1620	1638	1618	2115	1141	1630	1625.95	4.03	14951	1670	1650	1630	1610	1590	1640	1600	112	485	500	1070	1	1	22460985	366	15.98	0.99	12	0.21	102.00	1649.00	3090	20230508	-47.25	1435	20221014	13.59	3090	-47.25	20230508	1480	10.14	20230103	3090	-47.25	20230508	1435	13.59	20221014	3.74	N	014910	500	112 억	906137	N	N	12	N	N
126	20230906	120244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1631	1	2	0.06	49875457	30669	17.36	1620	1638	1618	2115	1141	1630	1626.23	4.03	5003	1670	1650	1630	1610	1590	1640	1600	112	485	500	1070	1	1	22460985	366	15.99	0.99	12	0.14	102.00	1649.00	3090	20230508	-47.22	1435	20221014	13.66	3090	-47.22	20230508	1480	10.20	20230103	3090	-47.22	20230508	1435	13.66	20221014	3.74	N	014910	500	112 억	906137	N	N	12	N	N
127	20230906	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1634	4	2	0.25	43329077	26647	15.08	1620	1638	1618	2115	1141	1630	1626.01	4.03	4943	1670	1650	1630	1610	1590	1640	1600	112	485	500	1070	1	1	22460985	367	16.02	0.99	12	0.12	102.00	1649.00	3090	20230508	-47.12	1435	20221014	13.87	3090	-47.12	20230508	1480	10.41	20230103	3090	-47.12	20230508	1435	13.87	20221014	3.74	N	014910	500	112 억	906137	N	N	12	N	N
128	20230906	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1632	2	2	0.12	16059895	9886	5.59	1620	1638	1618	2115	1141	1630	1624.41	4.03	-765	1670	1650	1630	1610	1590	1640	1600	112	485	500	1070	1	1	22460985	367	16.00	0.99	12	0.04	102.00	1649.00	3090	20230508	-47.18	1435	20221014	13.73	3090	-47.18	20230508	1480	10.27	20230103	3090	-47.18	20230508	1435	13.73	20221014	3.74	N	014910	500	112 억	906137	N	N	12	N	N
129	20230906	090240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1630	0	3	0.00	5631448	3475	1.97	1620	1630	1619	2115	1141	1630	1620.04	4.03	-422	1670	1650	1630	1610	1590	1640	1600	112	485	500	1070	1	1	22460985	366	15.98	0.99	12	0.02	102.00	1649.00	3090	20230508	-47.25	1435	20221014	13.59	3090	-47.25	20230508	1480	10.14	20230103	3090	-47.25	20230508	1435	13.59	20221014	3.74	N	014910	500	112 억	906137	N	N	12	N	N
130	20230905	160239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1630	-15	5	-0.91	274927137	169541	147.00	1645	1650	1610	2135	1152	1645	1621.59	3.89	26374	1680	1662	1644	1626	1608	1671	1635	112	490	500	1080	1	1	22460985	366	15.98	0.99	12	0.75	102.00	1649.00	3090	20230508	-47.25	1435	20221014	13.59	3090	-47.25	20230508	1480	10.14	20230103	3090	-47.25	20230508	1435	13.59	20221014	3.90	N	014910	500	112 억	874417	N	N	12	N	N
131	20230905	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1623	-22	5	-1.34	250962763	154803	134.22	1645	1650	1610	2135	1152	1645	1621.18	3.89	25508	1680	1662	1644	1626	1608	1671	1635	112	490	500	1080	1	1	22460985	365	15.91	0.98	12	0.69	102.00	1649.00	3090	20230508	-47.48	1435	20221014	13.10	3090	-47.48	20230508	1480	9.66	20230103	3090	-47.48	20230508	1435	13.10	20221014	3.90	N	014910	500	112 억	874417	N	N	33	N	N
132	20230905	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1627	-18	5	-1.09	241253889	148817	129.03	1645	1650	1610	2135	1152	1645	1621.14	3.89	25362	1680	1662	1644	1626	1608	1671	1635	112	490	500	1080	1	1	22460985	365	15.95	0.99	12	0.66	102.00	1649.00	3090	20230508	-47.35	1435	20221014	13.38	3090	-47.35	20230508	1480	9.93	20230103	3090	-47.35	20230508	1435	13.38	20221014	3.90	N	014910	500	112 억	874417	N	N	33	N	N
133	20230905	130231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1619	-26	5	-1.58	218930075	135036	117.08	1645	1650	1610	2135	1152	1645	1621.27	3.89	19163	1680	1662	1644	1626	1608	1671	1635	112	490	500	1080	1	1	22460985	364	15.87	0.98	12	0.60	102.00	1649.00	3090	20230508	-47.61	1435	20221014	12.82	3090	-47.61	20230508	1480	9.39	20230103	3090	-47.61	20230508	1435	12.82	20221014	3.90	N	014910	500	112 억	874417	N	N	33	N	N
134	20230905	120240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1629	-16	5	-0.97	80211993	49078	42.55	1645	1650	1625	2135	1152	1645	1634.38	3.89	-5092	1680	1662	1644	1626	1608	1671	1635	112	490	500	1080	1	1	22460985	366	15.97	0.99	12	0.22	102.00	1649.00	3090	20230508	-47.28	1435	20221014	13.52	3090	-47.28	20230508	1480	10.07	20230103	3090	-47.28	20230508	1435	13.52	20221014	3.90	N	014910	500	112 억	874417	N	N	33	N	N
135	20230905	110241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1633	-12	5	-0.73	57482076	35118	30.45	1645	1650	1630	2135	1152	1645	1636.83	3.89	-4367	1680	1662	1644	1626	1608	1671	1635	112	490	500	1080	1	1	22460985	367	16.01	0.99	12	0.16	102.00	1649.00	3090	20230508	-47.15	1435	20221014	13.80	3090	-47.15	20230508	1480	10.34	20230103	3090	-47.15	20230508	1435	13.80	20221014	3.90	N	014910	500	112 억	874417	N	N	33	N	N
136	20230905	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1638	-7	5	-0.43	39971813	24383	21.14	1645	1650	1630	2135	1152	1645	1639.33	3.89	-3890	1680	1662	1644	1626	1608	1671	1635	112	490	500	1080	1	1	22460985	368	16.06	0.99	12	0.11	102.00	1649.00	3090	20230508	-46.99	1435	20221014	14.15	3090	-46.99	20230508	1480	10.68	20230103	3090	-46.99	20230508	1435	14.15	20221014	3.90	N	014910	500	112 억	874417	N	N	33	N	N
137	20230905	090236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1650	5	2	0.30	1819395	1106	0.96	1645	1650	1645	2135	1152	1645	1645.02	3.89	-145	1680	1662	1644	1626	1608	1671	1635	112	490	500	1080	1	1	22460985	371	16.18	1.00	12	0.00	102.00	1649.00	3090	20230508	-46.60	1435	20221014	14.98	3090	-46.60	20230508	1480	11.49	20230103	3090	-46.60	20230508	1435	14.98	20221014	3.90	N	014910	500	112 억	874417	N	N	33	N	N
138	20230904	160237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1645	-20	5	-1.20	187945341	114177	58.04	1643	1662	1626	2160	1166	1665	1646.09	3.82	11033	1710	1687	1671	1648	1632	1679	1640	112	495	500	1090	1	1	22460985	369	16.13	1.00	12	0.51	102.00	1649.00	3090	20230508	-46.76	1435	20221014	14.63	3090	-46.76	20230508	1480	11.15	20230103	3090	-46.76	20230508	1435	14.63	20221014	3.91	N	014910	500	112 억	858610	N	N	33	N	N
139	20230904	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1658	-7	5	-0.42	173358392	105313	53.53	1643	1662	1626	2160	1166	1665	1646.13	3.82	10613	1710	1687	1671	1648	1632	1679	1640	112	495	500	1090	1	1	22460985	372	16.25	1.01	12	0.47	102.00	1649.00	3090	20230508	-46.34	1435	20221014	15.54	3090	-46.34	20230508	1480	12.03	20230103	3090	-46.34	20230508	1435	15.54	20221014	3.91	N	014910	500	112 억	858610	N	N	0	N	N
140	20230904	140235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1658	-7	5	-0.42	158973309	96637	49.12	1643	1658	1626	2160	1166	1665	1645.06	3.82	17473	1710	1687	1671	1648	1632	1679	1640	112	495	500	1090	1	1	22460985	372	16.25	1.01	12	0.43	102.00	1649.00	3090	20230508	-46.34	1435	20221014	15.54	3090	-46.34	20230508	1480	12.03	20230103	3090	-46.34	20230508	1435	15.54	20221014	3.91	N	014910	500	112 억	858610	N	N	0	N	N
141	20230904	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1648	-17	5	-1.02	115145922	70057	35.61	1643	1658	1626	2160	1166	1665	1643.60	3.82	-1298	1710	1687	1671	1648	1632	1679	1640	112	495	500	1090	1	1	22460985	370	16.16	1.00	12	0.31	102.00	1649.00	3090	20230508	-46.67	1435	20221014	14.84	3090	-46.67	20230508	1480	11.35	20230103	3090	-46.67	20230508	1435	14.84	20221014	3.91	N	014910	500	112 억	858610	N	N	0	N	N
142	20230904	120233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1652	-13	5	-0.78	103949990	63245	32.15	1643	1658	1626	2160	1166	1665	1643.61	3.82	-2072	1710	1687	1671	1648	1632	1679	1640	112	495	500	1090	1	1	22460985	371	16.20	1.00	12	0.28	102.00	1649.00	3090	20230508	-46.54	1435	20221014	15.12	3090	-46.54	20230508	1480	11.62	20230103	3090	-46.54	20230508	1435	15.12	20221014	3.91	N	014910	500	112 억	858610	N	N	0	N	N
143	20230904	110230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1643	-22	5	-1.32	87181585	53053	26.97	1643	1658	1626	2160	1166	1665	1643.29	3.82	-6239	1710	1687	1671	1648	1632	1679	1640	112	495	500	1090	1	1	22460985	369	16.11	1.00	12	0.24	102.00	1649.00	3090	20230508	-46.83	1435	20221014	14.49	3090	-46.83	20230508	1480	11.01	20230103	3090	-46.83	20230508	1435	14.49	20221014	3.91	N	014910	500	112 억	858610	N	N	0	N	N
144	20230904	100228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1657	-8	5	-0.48	66823943	40697	20.69	1643	1658	1626	2160	1166	1665	1641.99	3.82	-3916	1710	1687	1671	1648	1632	1679	1640	112	495	500	1090	1	1	22460985	372	16.25	1.00	12	0.18	102.00	1649.00	3090	20230508	-46.38	1435	20221014	15.47	3090	-46.38	20230508	1480	11.96	20230103	3090	-46.38	20230508	1435	15.47	20221014	3.91	N	014910	500	112 억	858610	N	N	0	N	N
145	20230904	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1630	-35	5	-2.10	33662213	20516	10.43	1643	1646	1628	2160	1166	1665	1640.78	3.82	-7038	1710	1687	1671	1648	1632	1679	1640	112	495	500	1090	1	1	22460985	366	15.98	0.99	12	0.09	102.00	1649.00	3090	20230508	-47.25	1435	20221014	13.59	3090	-47.25	20230508	1480	10.14	20230103	3090	-47.25	20230508	1435	13.59	20221014	3.91	N	014910	500	112 억	858610	N	N	0	N	N
146	20230901	160231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1665	-29	5	-1.71	315544582	189205	206.45	1694	1694	1655	2200	1186	1694	1667.74	3.87	-8227	1744	1718	1704	1678	1664	1712	1672	112	506	500	1110	1	1	22460985	374	16.32	1.01	12	0.84	102.00	1649.00	3090	20230508	-46.12	1435	20221014	16.03	3090	-46.12	20230508	1480	12.50	20230103	3090	-46.12	20230508	1435	16.03	20221014	3.87	N	014910	500	112 억	868717	N	N	1	N	N
147	20230901	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1664	-30	5	-1.77	301722558	180897	197.39	1694	1694	1655	2200	1186	1694	1667.92	3.87	-8157	1744	1718	1704	1678	1664	1712	1672	112	506	500	1110	1	1	22460985	374	16.31	1.01	12	0.81	102.00	1649.00	3090	20230508	-46.15	1435	20221014	15.96	3090	-46.15	20230508	1480	12.43	20230103	3090	-46.15	20230508	1435	15.96	20221014	3.87	N	014910	500	112 억	868717	N	N	1	N	N
148	20230901	140232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1663	-31	5	-1.83	261941661	156931	171.24	1694	1694	1659	2200	1186	1694	1669.15	3.87	-3553	1744	1718	1704	1678	1664	1712	1672	112	506	500	1110	1	1	22460985	374	16.30	1.01	12	0.70	102.00	1649.00	3090	20230508	-46.18	1435	20221014	15.89	3090	-46.18	20230508	1480	12.36	20230103	3090	-46.18	20230508	1435	15.89	20221014	3.87	N	014910	500	112 억	868717	N	N	1	N	N
149	20230901	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1669	-25	5	-1.48	219983193	131670	143.67	1694	1694	1660	2200	1186	1694	1670.72	3.87	-2923	1744	1718	1704	1678	1664	1712	1672	112	506	500	1110	1	1	22460985	375	16.36	1.01	12	0.59	102.00	1649.00	3090	20230508	-45.99	1435	20221014	16.31	3090	-45.99	20230508	1480	12.77	20230103	3090	-45.99	20230508	1435	16.31	20221014	3.87	N	014910	500	112 억	868717	N	N	1	N	N
150	20230901	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1664	-30	5	-1.77	201687811	120670	131.67	1694	1694	1664	2200	1186	1694	1671.40	3.87	-1097	1744	1718	1704	1678	1664	1712	1672	112	506	500	1110	1	1	22460985	374	16.31	1.01	12	0.54	102.00	1649.00	3090	20230508	-46.15	1435	20221014	15.96	3090	-46.15	20230508	1480	12.43	20230103	3090	-46.15	20230508	1435	15.96	20221014	3.87	N	014910	500	112 억	868717	N	N	1	N	N
151	20230901	110232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1676	-18	5	-1.06	133774552	79938	87.23	1694	1694	1667	2200	1186	1694	1673.48	3.87	-22	1744	1718	1704	1678	1664	1712	1672	112	506	500	1110	1	1	22460985	376	16.43	1.02	12	0.36	102.00	1649.00	3090	20230508	-45.76	1435	20221014	16.79	3090	-45.76	20230508	1480	13.24	20230103	3090	-45.76	20230508	1435	16.79	20221014	3.87	N	014910	500	112 억	868717	N	N	1	N	N
152	20230901	100231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1670	-24	5	-1.42	50574876	30200	32.95	1694	1694	1668	2200	1186	1694	1674.66	3.87	1707	1744	1718	1704	1678	1664	1712	1672	112	506	500	1110	1	1	22460985	375	16.37	1.01	12	0.13	102.00	1649.00	3090	20230508	-45.95	1435	20221014	16.38	3090	-45.95	20230508	1480	12.84	20230103	3090	-45.95	20230508	1435	16.38	20221014	3.87	N	014910	500	112 억	868717	N	N	1	N	N
153	20230901	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1670	-24	5	-1.42	3127128	1856	2.03	1694	1694	1668	2200	1186	1694	1684.88	3.87	-681	1744	1718	1704	1678	1664	1712	1672	112	506	500	1110	1	1	22460985	375	16.37	1.01	12	0.01	102.00	1649.00	3090	20230508	-45.95	1435	20221014	16.38	3090	-45.95	20230508	1480	12.84	20230103	3090	-45.95	20230508	1435	16.38	20221014	3.87	N	014910	500	112 억	868717	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History