KissMeData/017040/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	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	160320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	45	2	1.91	379759875	160667	72.22	2320	2405	2320	3055	1645	2350	2363.63	1.79	38581	2416	2382	2366	2332	2316	2375	2325	217	705	500	1690	5	1	43337615	1038	19.31	0.92	12	0.37	124.00	2615.00	3595	20230420	-33.38	1880	20221013	27.39	3595	-33.38	20230420	1920	24.74	20230103	3595	-33.38	20230420	1880	27.39	20221013	5.74	N	017040	500	216 억	775356	N	N	50	N	N
3	20230927	150323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	55	2	2.34	362935790	153654	69.06	2320	2405	2320	3055	1645	2350	2362.03	1.79	34392	2416	2382	2366	2332	2316	2375	2325	217	705	500	1690	5	1	43337615	1042	19.40	0.92	12	0.35	124.00	2615.00	3595	20230420	-33.10	1880	20221013	27.93	3595	-33.10	20230420	1920	25.26	20230103	3595	-33.10	20230420	1880	27.93	20221013	5.74	N	017040	500	216 억	775356	N	N	50	N	N
4	20230927	140323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	45	2	1.91	322618995	136840	61.51	2320	2400	2320	3055	1645	2350	2357.64	1.79	23275	2416	2382	2366	2332	2316	2375	2325	217	705	500	1690	5	1	43337615	1038	19.31	0.92	12	0.32	124.00	2615.00	3595	20230420	-33.38	1880	20221013	27.39	3595	-33.38	20230420	1920	24.74	20230103	3595	-33.38	20230420	1880	27.39	20221013	5.74	N	017040	500	216 억	775356	N	N	50	N	N
5	20230927	130319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	30	2	1.28	271662315	115529	51.93	2320	2395	2320	3055	1645	2350	2351.46	1.79	18385	2416	2382	2366	2332	2316	2375	2325	217	705	500	1690	5	1	43337615	1031	19.19	0.91	12	0.27	124.00	2615.00	3595	20230420	-33.80	1880	20221013	26.60	3595	-33.80	20230420	1920	23.96	20230103	3595	-33.80	20230420	1880	26.60	20221013	5.74	N	017040	500	216 억	775356	N	N	50	N	N
6	20230927	120318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	30	2	1.28	254333250	108233	48.65	2320	2395	2320	3055	1645	2350	2349.87	1.79	16360	2416	2382	2366	2332	2316	2375	2325	217	705	500	1690	5	1	43337615	1031	19.19	0.91	12	0.25	124.00	2615.00	3595	20230420	-33.80	1880	20221013	26.60	3595	-33.80	20230420	1920	23.96	20230103	3595	-33.80	20230420	1880	26.60	20221013	5.74	N	017040	500	216 억	775356	N	N	50	N	N
7	20230927	110320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	40	2	1.70	227437720	96904	43.56	2320	2390	2320	3055	1645	2350	2347.04	1.79	11751	2416	2382	2366	2332	2316	2375	2325	217	705	500	1690	5	1	43337615	1036	19.27	0.91	12	0.22	124.00	2615.00	3595	20230420	-33.52	1880	20221013	27.13	3595	-33.52	20230420	1920	24.48	20230103	3595	-33.52	20230420	1880	27.13	20221013	5.74	N	017040	500	216 억	775356	N	N	50	N	N
8	20230927	100319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	-5	5	-0.21	118061510	50608	22.75	2320	2360	2320	3055	1645	2350	2332.86	1.79	4359	2416	2382	2366	2332	2316	2375	2325	217	705	500	1690	5	1	43337615	1016	18.91	0.90	12	0.12	124.00	2615.00	3595	20230420	-34.77	1880	20221013	24.73	3595	-34.77	20230420	1920	22.14	20230103	3595	-34.77	20230420	1880	24.73	20221013	5.74	N	017040	500	216 억	775356	N	N	50	N	N
9	20230927	090324	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-25	5	-1.06	16709475	7202	3.24	2320	2345	2320	3055	1645	2350	2320.12	1.79	-980	2416	2382	2366	2332	2316	2375	2325	217	705	500	1690	5	1	43337615	1008	18.75	0.89	12	0.02	124.00	2615.00	3595	20230420	-35.33	1880	20221013	23.67	3595	-35.33	20230420	1920	21.09	20230103	3595	-35.33	20230420	1880	23.67	20221013	5.74	N	017040	500	216 억	775356	N	N	50	N	N
10	20230926	160319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	-40	5	-1.67	522109265	220588	73.86	2360	2400	2350	3105	1675	2390	2366.92	1.78	5182	2483	2436	2403	2356	2323	2420	2340	217	715	500	1720	5	1	43337615	1018	18.95	0.90	12	0.51	124.00	2615.00	3595	20230420	-34.63	1880	20221013	25.00	3595	-34.63	20230420	1920	22.40	20230103	3595	-34.63	20230420	1880	25.00	20221013	5.93	N	017040	500	216 억	771568	N	N	50	N	N
11	20230926	150321	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-20	5	-0.84	416850785	175880	58.89	2360	2400	2360	3105	1675	2390	2370.09	1.78	1065	2483	2436	2403	2356	2323	2420	2340	217	715	500	1720	5	1	43337615	1027	19.11	0.91	12	0.41	124.00	2615.00	3595	20230420	-34.08	1880	20221013	26.06	3595	-34.08	20230420	1920	23.44	20230103	3595	-34.08	20230420	1880	26.06	20221013	5.93	N	017040	500	216 억	771568	N	N	79	N	N
12	20230926	140316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	-10	5	-0.42	271696350	114552	38.36	2360	2400	2360	3105	1675	2390	2371.82	1.78	-3559	2483	2436	2403	2356	2323	2420	2340	217	715	500	1720	5	1	43337615	1031	19.19	0.91	12	0.26	124.00	2615.00	3595	20230420	-33.80	1880	20221013	26.60	3595	-33.80	20230420	1920	23.96	20230103	3595	-33.80	20230420	1880	26.60	20221013	5.93	N	017040	500	216 억	771568	N	N	79	N	N
13	20230926	130317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-5	5	-0.21	247143120	104225	34.90	2360	2400	2360	3105	1675	2390	2371.25	1.78	-3301	2483	2436	2403	2356	2323	2420	2340	217	715	500	1720	5	1	43337615	1034	19.23	0.91	12	0.24	124.00	2615.00	3595	20230420	-33.66	1880	20221013	26.86	3595	-33.66	20230420	1920	24.22	20230103	3595	-33.66	20230420	1880	26.86	20221013	5.93	N	017040	500	216 억	771568	N	N	79	N	N
14	20230926	120318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-25	5	-1.05	228157750	96238	32.23	2360	2400	2360	3105	1675	2390	2370.77	1.78	-3548	2483	2436	2403	2356	2323	2420	2340	217	715	500	1720	5	1	43337615	1025	19.07	0.90	12	0.22	124.00	2615.00	3595	20230420	-34.21	1880	20221013	25.80	3595	-34.21	20230420	1920	23.18	20230103	3595	-34.21	20230420	1880	25.80	20221013	5.93	N	017040	500	216 억	771568	N	N	79	N	N
15	20230926	110318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-25	5	-1.05	210970300	88965	29.79	2360	2400	2360	3105	1675	2390	2371.39	1.78	-3547	2483	2436	2403	2356	2323	2420	2340	217	715	500	1720	5	1	43337615	1025	19.07	0.90	12	0.21	124.00	2615.00	3595	20230420	-34.21	1880	20221013	25.80	3595	-34.21	20230420	1920	23.18	20230103	3595	-34.21	20230420	1880	25.80	20221013	5.93	N	017040	500	216 억	771568	N	N	79	N	N
16	20230926	100318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-30	5	-1.26	148003355	62369	20.88	2360	2400	2360	3105	1675	2390	2373.03	1.78	-1306	2483	2436	2403	2356	2323	2420	2340	217	715	500	1720	5	1	43337615	1023	19.03	0.90	12	0.14	124.00	2615.00	3595	20230420	-34.35	1880	20221013	25.53	3595	-34.35	20230420	1920	22.92	20230103	3595	-34.35	20230420	1880	25.53	20221013	5.93	N	017040	500	216 억	771568	N	N	79	N	N
17	20230926	090318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	0	3	0.00	42953210	18160	6.08	2360	2400	2360	3105	1675	2390	2365.26	1.78	1156	2483	2436	2403	2356	2323	2420	2340	217	715	500	1720	5	1	43337615	1036	19.27	0.91	12	0.04	124.00	2615.00	3595	20230420	-33.52	1880	20221013	27.13	3595	-33.52	20230420	1920	24.48	20230103	3595	-33.52	20230420	1880	27.13	20221013	5.93	N	017040	500	216 억	771568	N	N	79	N	N
18	20230925	160317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-55	5	-2.25	709620895	295456	164.01	2420	2450	2370	3175	1715	2445	2401.78	1.83	-18907	2501	2472	2456	2427	2411	2487	2442	217	730	500	1760	5	1	43337615	1036	19.27	0.91	12	0.68	124.00	2615.00	3595	20230420	-33.52	1880	20221013	27.13	3595	-33.52	20230420	1920	24.48	20230103	3595	-33.52	20230420	1880	27.13	20221013	5.92	N	017040	500	216 억	791907	N	N	79	N	N
19	20230925	150320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	-45	5	-1.84	639485560	266148	147.74	2420	2450	2370	3175	1715	2445	2402.74	1.83	-22634	2501	2472	2456	2427	2411	2487	2442	217	730	500	1760	5	1	43337615	1040	19.35	0.92	12	0.61	124.00	2615.00	3595	20230420	-33.24	1880	20221013	27.66	3595	-33.24	20230420	1920	25.00	20230103	3595	-33.24	20230420	1880	27.66	20221013	5.92	N	017040	500	216 억	791907	N	N	0	N	N
20	20230925	140314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-35	5	-1.43	570491530	237510	131.84	2420	2450	2370	3175	1715	2445	2401.97	1.83	-17682	2501	2472	2456	2427	2411	2487	2442	217	730	500	1760	5	1	43337615	1044	19.44	0.92	12	0.55	124.00	2615.00	3595	20230420	-32.96	1880	20221013	28.19	3595	-32.96	20230420	1920	25.52	20230103	3595	-32.96	20230420	1880	28.19	20221013	5.92	N	017040	500	216 억	791907	N	N	0	N	N
21	20230925	130315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-60	5	-2.45	480505630	200110	111.08	2420	2450	2370	3175	1715	2445	2401.21	1.83	3062	2501	2472	2456	2427	2411	2487	2442	217	730	500	1760	5	1	43337615	1034	19.23	0.91	12	0.46	124.00	2615.00	3595	20230420	-33.66	1880	20221013	26.86	3595	-33.66	20230420	1920	24.22	20230103	3595	-33.66	20230420	1880	26.86	20221013	5.92	N	017040	500	216 억	791907	N	N	0	N	N
22	20230925	120320	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-55	5	-2.25	444775610	185110	102.75	2420	2450	2370	3175	1715	2445	2402.76	1.83	-1329	2501	2472	2456	2427	2411	2487	2442	217	730	500	1760	5	1	43337615	1036	19.27	0.91	12	0.43	124.00	2615.00	3595	20230420	-33.52	1880	20221013	27.13	3595	-33.52	20230420	1920	24.48	20230103	3595	-33.52	20230420	1880	27.13	20221013	5.92	N	017040	500	216 억	791907	N	N	0	N	N
23	20230925	110316	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	-45	5	-1.84	310279910	128604	71.39	2420	2450	2380	3175	1715	2445	2412.68	1.83	-12146	2501	2472	2456	2427	2411	2487	2442	217	730	500	1760	5	1	43337615	1040	19.35	0.92	12	0.30	124.00	2615.00	3595	20230420	-33.24	1880	20221013	27.66	3595	-33.24	20230420	1920	25.00	20230103	3595	-33.24	20230420	1880	27.66	20221013	5.92	N	017040	500	216 억	791907	N	N	0	N	N
24	20230925	100317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-15	5	-0.61	162716025	67135	37.27	2420	2450	2410	3175	1715	2445	2423.71	1.83	-5785	2501	2472	2456	2427	2411	2487	2442	217	730	500	1760	5	1	43337615	1053	19.60	0.93	12	0.15	124.00	2615.00	3595	20230420	-32.41	1880	20221013	29.26	3595	-32.41	20230420	1920	26.56	20230103	3595	-32.41	20230420	1880	29.26	20221013	5.92	N	017040	500	216 억	791907	N	N	0	N	N
25	20230925	090317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-15	5	-0.61	24145920	9971	5.53	2420	2430	2420	3175	1715	2445	2421.61	1.83	652	2501	2472	2456	2427	2411	2487	2442	217	730	500	1760	5	1	43337615	1053	19.60	0.93	12	0.02	124.00	2615.00	3595	20230420	-32.41	1880	20221013	29.26	3595	-32.41	20230420	1920	26.56	20230103	3595	-32.41	20230420	1880	29.26	20221013	5.92	N	017040	500	216 억	791907	N	N	0	N	N
26	20230922	160326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	-40	5	-1.61	433822835	176736	90.41	2440	2485	2440	3230	1740	2485	2454.67	1.81	1064	2551	2517	2496	2462	2441	2507	2452	217	745	500	1780	5	1	43337615	1060	19.72	0.93	12	0.41	124.00	2615.00	3595	20230420	-31.99	1880	20221013	30.05	3595	-31.99	20230420	1920	27.34	20230103	3595	-31.99	20230420	1880	30.05	20221013	5.92	N	017040	500	216 억	784031	N	N	24	N	N
27	20230922	150323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2455	-30	5	-1.21	390531285	159053	81.37	2440	2485	2440	3230	1740	2485	2455.35	1.81	1008	2551	2517	2496	2462	2441	2507	2452	217	745	500	1780	5	1	43337615	1064	19.80	0.94	12	0.37	124.00	2615.00	3595	20230420	-31.71	1880	20221013	30.59	3595	-31.71	20230420	1920	27.86	20230103	3595	-31.71	20230420	1880	30.59	20221013	5.92	N	017040	500	216 억	784031	N	N	24	N	N
28	20230922	140323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	-20	5	-0.80	335011680	136415	69.79	2440	2485	2440	3230	1740	2485	2455.83	1.81	1284	2551	2517	2496	2462	2441	2507	2452	217	745	500	1780	5	1	43337615	1068	19.88	0.94	12	0.31	124.00	2615.00	3595	20230420	-31.43	1880	20221013	31.12	3595	-31.43	20230420	1920	28.39	20230103	3595	-31.43	20230420	1880	31.12	20221013	5.92	N	017040	500	216 억	784031	N	N	24	N	N
29	20230922	130307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	-15	5	-0.60	307478755	125209	64.05	2440	2485	2440	3230	1740	2485	2455.72	1.81	1018	2551	2517	2496	2462	2441	2507	2452	217	745	500	1780	5	1	43337615	1070	19.92	0.94	12	0.29	124.00	2615.00	3595	20230420	-31.29	1880	20221013	31.38	3595	-31.29	20230420	1920	28.65	20230103	3595	-31.29	20230420	1880	31.38	20221013	5.92	N	017040	500	216 억	784031	N	N	24	N	N
30	20230922	120306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	-20	5	-0.80	188961690	76873	39.33	2440	2485	2440	3230	1740	2485	2458.10	1.81	-5926	2551	2517	2496	2462	2441	2507	2452	217	745	500	1780	5	1	43337615	1068	19.88	0.94	12	0.18	124.00	2615.00	3595	20230420	-31.43	1880	20221013	31.12	3595	-31.43	20230420	1920	28.39	20230103	3595	-31.43	20230420	1880	31.12	20221013	5.92	N	017040	500	216 억	784031	N	N	24	N	N
31	20230922	110306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2480	-5	5	-0.20	173668085	70687	36.16	2440	2485	2440	3230	1740	2485	2456.86	1.81	-6244	2551	2517	2496	2462	2441	2507	2452	217	745	500	1780	5	1	43337615	1075	20.00	0.95	12	0.16	124.00	2615.00	3595	20230420	-31.02	1880	20221013	31.91	3595	-31.02	20230420	1920	29.17	20230103	3595	-31.02	20230420	1880	31.91	20221013	5.92	N	017040	500	216 억	784031	N	N	24	N	N
32	20230922	100306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	-25	5	-1.01	127941485	52115	26.66	2440	2485	2440	3230	1740	2485	2454.98	1.81	-8264	2551	2517	2496	2462	2441	2507	2452	217	745	500	1780	5	1	43337615	1066	19.84	0.94	12	0.12	124.00	2615.00	3595	20230420	-31.57	1880	20221013	30.85	3595	-31.57	20230420	1920	28.12	20230103	3595	-31.57	20230420	1880	30.85	20221013	5.92	N	017040	500	216 억	784031	N	N	24	N	N
33	20230922	090302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	-40	5	-1.61	25440165	10424	5.33	2440	2485	2440	3230	1740	2485	2440.54	1.81	-178	2551	2517	2496	2462	2441	2507	2452	217	745	500	1780	5	1	43337615	1060	19.72	0.93	12	0.02	124.00	2615.00	3595	20230420	-31.99	1880	20221013	30.05	3595	-31.99	20230420	1920	27.34	20230103	3595	-31.99	20230420	1880	30.05	20221013	5.92	N	017040	500	216 억	784031	N	N	24	N	N
34	20230921	160308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2485	-30	5	-1.19	479161600	192554	67.59	2495	2530	2475	3265	1765	2515	2488.45	1.94	-55440	2565	2540	2520	2495	2475	2530	2485	217	750	500	1810	5	1	43337615	1077	20.04	0.95	12	0.44	124.00	2615.00	3595	20230420	-30.88	1880	20221013	32.18	3595	-30.88	20230420	1920	29.43	20230103	3595	-30.88	20230420	1880	32.18	20221013	5.89	N	017040	500	216 억	839314	N	N	24	N	N
35	20230921	150303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2480	-35	5	-1.39	428264375	172032	60.38	2495	2530	2475	3265	1765	2515	2489.45	1.94	-53576	2565	2540	2520	2495	2475	2530	2485	217	750	500	1810	5	1	43337615	1075	20.00	0.95	12	0.40	124.00	2615.00	3595	20230420	-31.02	1880	20221013	31.91	3595	-31.02	20230420	1920	29.17	20230103	3595	-31.02	20230420	1880	31.91	20221013	5.89	N	017040	500	216 억	839314	N	N	245	N	N
36	20230921	140305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2495	-20	5	-0.80	366175950	147038	51.61	2495	2530	2475	3265	1765	2515	2490.35	1.94	-53681	2565	2540	2520	2495	2475	2530	2485	217	750	500	1810	5	1	43337615	1081	20.12	0.95	12	0.34	124.00	2615.00	3595	20230420	-30.60	1880	20221013	32.71	3595	-30.60	20230420	1920	29.95	20230103	3595	-30.60	20230420	1880	32.71	20221013	5.89	N	017040	500	216 억	839314	N	N	245	N	N
37	20230921	130300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2490	-25	5	-0.99	350350535	140679	49.38	2495	2530	2475	3265	1765	2515	2490.43	1.94	-53312	2565	2540	2520	2495	2475	2530	2485	217	750	500	1810	5	1	43337615	1079	20.08	0.95	12	0.32	124.00	2615.00	3595	20230420	-30.74	1880	20221013	32.45	3595	-30.74	20230420	1920	29.69	20230103	3595	-30.74	20230420	1880	32.45	20221013	5.89	N	017040	500	216 억	839314	N	N	245	N	N
38	20230921	120300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2485	-30	5	-1.19	203915305	81734	28.69	2495	2530	2485	3265	1765	2515	2494.86	1.94	-8451	2565	2540	2520	2495	2475	2530	2485	217	750	500	1810	5	1	43337615	1077	20.04	0.95	12	0.19	124.00	2615.00	3595	20230420	-30.88	1880	20221013	32.18	3595	-30.88	20230420	1920	29.43	20230103	3595	-30.88	20230420	1880	32.18	20221013	5.89	N	017040	500	216 억	839314	N	N	245	N	N
39	20230921	110308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2495	-20	5	-0.80	158369480	63460	22.28	2495	2530	2490	3265	1765	2515	2495.58	1.94	-2878	2565	2540	2520	2495	2475	2530	2485	217	750	500	1810	5	1	43337615	1081	20.12	0.95	12	0.15	124.00	2615.00	3595	20230420	-30.60	1880	20221013	32.71	3595	-30.60	20230420	1920	29.95	20230103	3595	-30.60	20230420	1880	32.71	20221013	5.89	N	017040	500	216 억	839314	N	N	245	N	N
40	20230921	100303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2500	-15	5	-0.60	88887005	35585	12.49	2495	2530	2490	3265	1765	2515	2497.88	1.94	367	2565	2540	2520	2495	2475	2530	2485	217	750	500	1810	5	1	43337615	1083	20.16	0.96	12	0.08	124.00	2615.00	3595	20230420	-30.46	1880	20221013	32.98	3595	-30.46	20230420	1920	30.21	20230103	3595	-30.46	20230420	1880	32.98	20221013	5.89	N	017040	500	216 억	839314	N	N	245	N	N
41	20230921	090307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2495	-20	5	-0.80	6308690	2520	0.88	2495	2530	2495	3265	1765	2515	2503.44	1.94	-1265	2565	2540	2520	2495	2475	2530	2485	217	750	500	1810	5	1	43337615	1081	20.12	0.95	12	0.01	124.00	2615.00	3595	20230420	-30.60	1880	20221013	32.71	3595	-30.60	20230420	1920	29.95	20230103	3595	-30.60	20230420	1880	32.71	20221013	5.89	N	017040	500	216 억	839314	N	N	245	N	N
42	20230920	160307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2515	-15	5	-0.59	699289940	278153	64.54	2520	2545	2500	3285	1775	2530	2514.05	1.90	14197	2623	2576	2543	2496	2463	2560	2480	217	755	500	1820	5	1	43337615	1090	20.28	0.96	12	0.64	124.00	2615.00	3595	20230420	-30.04	1880	20221013	33.78	3595	-30.04	20230420	1920	30.99	20230103	3595	-30.04	20230420	1880	33.78	20221013	5.95	N	017040	500	216 억	825117	N	N	245	N	N
43	20230920	150259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2515	-15	5	-0.59	591773625	235288	54.59	2520	2545	2500	3285	1775	2530	2515.10	1.90	7930	2623	2576	2543	2496	2463	2560	2480	217	755	500	1820	5	1	43337615	1090	20.28	0.96	12	0.54	124.00	2615.00	3595	20230420	-30.04	1880	20221013	33.78	3595	-30.04	20230420	1920	30.99	20230103	3595	-30.04	20230420	1880	33.78	20221013	5.95	N	017040	500	216 억	825117	N	N	0	N	N
44	20230920	140302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2520	-10	5	-0.40	518780285	206230	47.85	2520	2545	2500	3285	1775	2530	2515.54	1.90	6977	2623	2576	2543	2496	2463	2560	2480	217	755	500	1820	5	1	43337615	1092	20.32	0.96	12	0.48	124.00	2615.00	3595	20230420	-29.90	1880	20221013	34.04	3595	-29.90	20230420	1920	31.25	20230103	3595	-29.90	20230420	1880	34.04	20221013	5.95	N	017040	500	216 억	825117	N	N	0	N	N
45	20230920	130300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2525	-5	5	-0.20	464938445	184840	42.89	2520	2545	2500	3285	1775	2530	2515.36	1.90	5135	2623	2576	2543	2496	2463	2560	2480	217	755	500	1820	5	1	43337615	1094	20.36	0.97	12	0.43	124.00	2615.00	3595	20230420	-29.76	1880	20221013	34.31	3595	-29.76	20230420	1920	31.51	20230103	3595	-29.76	20230420	1880	34.31	20221013	5.95	N	017040	500	216 억	825117	N	N	0	N	N
46	20230920	120259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2520	-10	5	-0.40	391048580	155591	36.10	2520	2535	2500	3285	1775	2530	2513.31	1.90	361	2623	2576	2543	2496	2463	2560	2480	217	755	500	1820	5	1	43337615	1092	20.32	0.96	12	0.36	124.00	2615.00	3595	20230420	-29.90	1880	20221013	34.04	3595	-29.90	20230420	1920	31.25	20230103	3595	-29.90	20230420	1880	34.04	20221013	5.95	N	017040	500	216 억	825117	N	N	0	N	N
47	20230920	110303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2515	-15	5	-0.59	228229990	90671	21.04	2520	2535	2510	3285	1775	2530	2517.12	1.90	-742	2623	2576	2543	2496	2463	2560	2480	217	755	500	1820	5	1	43337615	1090	20.28	0.96	12	0.21	124.00	2615.00	3595	20230420	-30.04	1880	20221013	33.78	3595	-30.04	20230420	1920	30.99	20230103	3595	-30.04	20230420	1880	33.78	20221013	5.95	N	017040	500	216 억	825117	N	N	0	N	N
48	20230920	100256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2515	-15	5	-0.59	127247425	50522	11.72	2520	2535	2510	3285	1775	2530	2518.65	1.90	390	2623	2576	2543	2496	2463	2560	2480	217	755	500	1820	5	1	43337615	1090	20.28	0.96	12	0.12	124.00	2615.00	3595	20230420	-30.04	1880	20221013	33.78	3595	-30.04	20230420	1920	30.99	20230103	3595	-30.04	20230420	1880	33.78	20221013	5.95	N	017040	500	216 억	825117	N	N	0	N	N
49	20230920	090301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2530	0	3	0.00	6787720	2691	0.62	2520	2530	2520	3285	1775	2530	2522.38	1.90	-265	2623	2576	2543	2496	2463	2560	2480	217	755	500	1820	5	1	43337615	1096	20.40	0.97	12	0.01	124.00	2615.00	3595	20230420	-29.62	1880	20221013	34.57	3595	-29.62	20230420	1920	31.77	20230103	3595	-29.62	20230420	1880	34.57	20221013	5.95	N	017040	500	216 억	825117	N	N	0	N	N
50	20230919	160259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2530	10	2	0.40	1084134595	425342	20.15	2555	2590	2510	3275	1765	2520	2549.00	1.93	-8064	2776	2647	2571	2442	2366	2712	2507	217	755	500	1810	5	1	43337615	1096	20.40	0.97	12	0.98	124.00	2615.00	3595	20230420	-29.62	1880	20221013	34.57	3595	-29.62	20230420	1920	31.77	20230103	3595	-29.62	20230420	1880	34.57	20221013	5.96	N	017040	500	216 억	836368	N	N	2	N	N
51	20230919	150258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2530	10	2	0.40	1018575710	399428	18.92	2555	2590	2510	3275	1765	2520	2550.24	1.93	-16869	2776	2647	2571	2442	2366	2712	2507	217	755	500	1810	5	1	43337615	1096	20.40	0.97	12	0.92	124.00	2615.00	3595	20230420	-29.62	1880	20221013	34.57	3595	-29.62	20230420	1920	31.77	20230103	3595	-29.62	20230420	1880	34.57	20221013	5.96	N	017040	500	216 억	836368	N	N	2	N	N
52	20230919	140255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2540	20	2	0.79	949816270	372241	17.63	2555	2590	2510	3275	1765	2520	2551.80	1.93	-13732	2776	2647	2571	2442	2366	2712	2507	217	755	500	1810	5	1	43337615	1101	20.48	0.97	12	0.86	124.00	2615.00	3595	20230420	-29.35	1880	20221013	35.11	3595	-29.35	20230420	1920	32.29	20230103	3595	-29.35	20230420	1880	35.11	20221013	5.96	N	017040	500	216 억	836368	N	N	2	N	N
53	20230919	130255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2535	15	2	0.60	872768265	341854	16.19	2555	2590	2510	3275	1765	2520	2553.25	1.93	-19081	2776	2647	2571	2442	2366	2712	2507	217	755	500	1810	5	1	43337615	1099	20.44	0.97	12	0.79	124.00	2615.00	3595	20230420	-29.49	1880	20221013	34.84	3595	-29.49	20230420	1920	32.03	20230103	3595	-29.49	20230420	1880	34.84	20221013	5.96	N	017040	500	216 억	836368	N	N	2	N	N
54	20230919	120303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2515	-5	5	-0.20	822145405	321788	15.24	2555	2590	2515	3275	1765	2520	2555.16	1.93	-13123	2776	2647	2571	2442	2366	2712	2507	217	755	500	1810	5	1	43337615	1090	20.28	0.96	12	0.74	124.00	2615.00	3595	20230420	-30.04	1880	20221013	33.78	3595	-30.04	20230420	1920	30.99	20230103	3595	-30.04	20230420	1880	33.78	20221013	5.96	N	017040	500	216 억	836368	N	N	2	N	N
55	20230919	110303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2535	15	2	0.60	753154800	294473	13.95	2555	2590	2525	3275	1765	2520	2557.91	1.93	-3043	2776	2647	2571	2442	2366	2712	2507	217	755	500	1810	5	1	43337615	1099	20.44	0.97	12	0.68	124.00	2615.00	3595	20230420	-29.49	1880	20221013	34.84	3595	-29.49	20230420	1920	32.03	20230103	3595	-29.49	20230420	1880	34.84	20221013	5.96	N	017040	500	216 억	836368	N	N	2	N	N
56	20230919	100300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2550	30	2	1.19	681115210	266017	12.60	2555	2590	2535	3275	1765	2520	2560.74	1.93	2133	2776	2647	2571	2442	2366	2712	2507	217	755	500	1810	5	1	43337615	1105	20.56	0.98	12	0.61	124.00	2615.00	3595	20230420	-29.07	1880	20221013	35.64	3595	-29.07	20230420	1920	32.81	20230103	3595	-29.07	20230420	1880	35.64	20221013	5.96	N	017040	500	216 억	836368	N	N	2	N	N
57	20230919	090259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2550	30	2	1.19	172696540	67718	3.21	2555	2565	2540	3275	1765	2520	2551.20	1.93	5519	2776	2647	2571	2442	2366	2712	2507	217	755	500	1810	5	1	43337615	1105	20.56	0.98	12	0.16	124.00	2615.00	3595	20230420	-29.07	1880	20221013	35.64	3595	-29.07	20230420	1920	32.81	20230103	3595	-29.07	20230420	1880	35.64	20221013	5.96	N	017040	500	216 억	836368	N	N	2	N	N
58	20230918	160302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2520	0	3	0.00	5438234145	2098537	680.94	2495	2700	2495	3275	1765	2520	2591.52	2.03	-50338	2600	2560	2510	2470	2420	2580	2490	217	755	500	1810	5	1	43337615	1092	20.32	0.96	12	4.84	124.00	2615.00	3595	20230420	-29.90	1880	20221013	34.04	3595	-29.90	20230420	1920	31.25	20230103	3595	-29.90	20230420	1880	34.04	20221013	5.98	N	017040	500	216 억	881506	N	N	2	N	N
59	20230918	150256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2525	5	2	0.20	5276371825	2034281	660.09	2495	2700	2495	3275	1765	2520	2593.73	2.03	-47045	2600	2560	2510	2470	2420	2580	2490	217	755	500	1810	5	1	43337615	1094	20.36	0.97	12	4.69	124.00	2615.00	3595	20230420	-29.76	1880	20221013	34.31	3595	-29.76	20230420	1920	31.51	20230103	3595	-29.76	20230420	1880	34.31	20221013	5.98	N	017040	500	216 억	881506	N	N	136	N	N
60	20230918	140305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2530	10	2	0.40	5185025855	1998077	648.34	2495	2700	2495	3275	1765	2520	2595.01	2.03	-42067	2600	2560	2510	2470	2420	2580	2490	217	755	500	1810	5	1	43337615	1096	20.40	0.97	12	4.61	124.00	2615.00	3595	20230420	-29.62	1880	20221013	34.57	3595	-29.62	20230420	1920	31.77	20230103	3595	-29.62	20230420	1880	34.57	20221013	5.98	N	017040	500	216 억	881506	N	N	136	N	N
61	20230918	130300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2550	30	2	1.19	4767199475	1832772	594.70	2495	2700	2495	3275	1765	2520	2601.09	2.03	-53196	2600	2560	2510	2470	2420	2580	2490	217	755	500	1810	5	1	43337615	1105	20.56	0.98	12	4.23	124.00	2615.00	3595	20230420	-29.07	1880	20221013	35.64	3595	-29.07	20230420	1920	32.81	20230103	3595	-29.07	20230420	1880	35.64	20221013	5.98	N	017040	500	216 억	881506	N	N	136	N	N
62	20230918	120301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2550	30	2	1.19	4621484990	1775481	576.11	2495	2700	2495	3275	1765	2520	2602.95	2.03	-46332	2600	2560	2510	2470	2420	2580	2490	217	755	500	1810	5	1	43337615	1105	20.56	0.98	12	4.10	124.00	2615.00	3595	20230420	-29.07	1880	20221013	35.64	3595	-29.07	20230420	1920	32.81	20230103	3595	-29.07	20230420	1880	35.64	20221013	5.98	N	017040	500	216 억	881506	N	N	136	N	N
63	20230918	110302	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2630	110	2	4.37	1292711250	499404	162.05	2495	2640	2495	3275	1765	2520	2588.51	2.03	20223	2600	2560	2510	2470	2420	2580	2490	217	755	500	1810	5	1	43337615	1140	21.21	1.01	12	1.15	124.00	2615.00	3595	20230420	-26.84	1880	20221013	39.89	3595	-26.84	20230420	1920	36.98	20230103	3595	-26.84	20230420	1880	39.89	20221013	5.98	N	017040	500	216 억	881506	N	N	136	N	N
64	20230918	100257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2530	10	2	0.40	112417355	44691	14.50	2495	2540	2495	3275	1765	2520	2515.44	2.03	-8522	2600	2560	2510	2470	2420	2580	2490	217	755	500	1810	5	1	43337615	1096	20.40	0.97	12	0.10	124.00	2615.00	3595	20230420	-29.62	1880	20221013	34.57	3595	-29.62	20230420	1920	31.77	20230103	3595	-29.62	20230420	1880	34.57	20221013	5.98	N	017040	500	216 억	881506	N	N	136	N	N
65	20230918	090254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2500	-20	5	-0.79	22674645	9087	2.95	2495	2500	2495	3275	1765	2520	2495.28	2.03	-3840	2600	2560	2510	2470	2420	2580	2490	217	755	500	1810	5	1	43337615	1083	20.16	0.96	12	0.02	124.00	2615.00	3595	20230420	-30.46	1880	20221013	32.98	3595	-30.46	20230420	1920	30.21	20230103	3595	-30.46	20230420	1880	32.98	20221013	5.98	N	017040	500	216 억	881506	N	N	136	N	N
66	20230915	160259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2520	45	2	1.82	765259110	304305	243.54	2475	2550	2460	3215	1735	2475	2514.78	1.91	54719	2491	2482	2471	2462	2451	2487	2467	217	740	500	1780	5	1	43337615	1092	20.32	0.96	12	0.70	124.00	2615.00	3595	20230420	-29.90	1880	20221013	34.04	3595	-29.90	20230420	1920	31.25	20230103	3595	-29.90	20230420	1880	34.04	20221013	6.01	N	017040	500	216 억	826142	N	N	136	N	N
67	20230915	150301	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2530	55	2	2.22	741566980	294911	236.02	2475	2550	2460	3215	1735	2475	2514.54	1.91	54631	2491	2482	2471	2462	2451	2487	2467	217	740	500	1780	5	1	43337615	1096	20.40	0.97	12	0.68	124.00	2615.00	3595	20230420	-29.62	1880	20221013	34.57	3595	-29.62	20230420	1920	31.77	20230103	3595	-29.62	20230420	1880	34.57	20221013	6.01	N	017040	500	216 억	826142	N	N	0	N	N
68	20230915	140258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2525	50	2	2.02	709007535	281986	225.68	2475	2550	2460	3215	1735	2475	2514.34	1.91	52180	2491	2482	2471	2462	2451	2487	2467	217	740	500	1780	5	1	43337615	1094	20.36	0.97	12	0.65	124.00	2615.00	3595	20230420	-29.76	1880	20221013	34.31	3595	-29.76	20230420	1920	31.51	20230103	3595	-29.76	20230420	1880	34.31	20221013	6.01	N	017040	500	216 억	826142	N	N	0	N	N
69	20230915	130256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2515	40	2	1.62	628746130	250129	200.18	2475	2550	2460	3215	1735	2475	2513.69	1.91	45513	2491	2482	2471	2462	2451	2487	2467	217	740	500	1780	5	1	43337615	1090	20.28	0.96	12	0.58	124.00	2615.00	3595	20230420	-30.04	1880	20221013	33.78	3595	-30.04	20230420	1920	30.99	20230103	3595	-30.04	20230420	1880	33.78	20221013	6.01	N	017040	500	216 억	826142	N	N	0	N	N
70	20230915	120258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2525	50	2	2.02	607300070	241595	193.35	2475	2550	2460	3215	1735	2475	2513.71	1.91	42208	2491	2482	2471	2462	2451	2487	2467	217	740	500	1780	5	1	43337615	1094	20.36	0.97	12	0.56	124.00	2615.00	3595	20230420	-29.76	1880	20221013	34.31	3595	-29.76	20230420	1920	31.51	20230103	3595	-29.76	20230420	1880	34.31	20221013	6.01	N	017040	500	216 억	826142	N	N	0	N	N
71	20230915	110259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2540	65	2	2.63	578060760	230037	184.10	2475	2550	2460	3215	1735	2475	2512.90	1.91	41937	2491	2482	2471	2462	2451	2487	2467	217	740	500	1780	5	1	43337615	1101	20.48	0.97	12	0.53	124.00	2615.00	3595	20230420	-29.35	1880	20221013	35.11	3595	-29.35	20230420	1920	32.29	20230103	3595	-29.35	20230420	1880	35.11	20221013	6.01	N	017040	500	216 억	826142	N	N	0	N	N
72	20230915	100300	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2525	50	2	2.02	363504030	145282	116.27	2475	2540	2460	3215	1735	2475	2502.06	1.91	51250	2491	2482	2471	2462	2451	2487	2467	217	740	500	1780	5	1	43337615	1094	20.36	0.97	12	0.34	124.00	2615.00	3595	20230420	-29.76	1880	20221013	34.31	3595	-29.76	20230420	1920	31.51	20230103	3595	-29.76	20230420	1880	34.31	20221013	6.01	N	017040	500	216 억	826142	N	N	0	N	N
73	20230915	090257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2475	0	3	0.00	20113300	8154	6.53	2475	2475	2460	3215	1735	2475	2466.68	1.91	4215	2491	2482	2471	2462	2451	2487	2467	217	740	500	1780	5	1	43337615	1073	19.96	0.95	12	0.02	124.00	2615.00	3595	20230420	-31.15	1880	20221013	31.65	3595	-31.15	20230420	1920	28.91	20230103	3595	-31.15	20230420	1880	31.65	20221013	6.01	N	017040	500	216 억	826142	N	N	0	N	N
74	20230914	160256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2475	10	2	0.41	307913405	124734	38.67	2465	2480	2460	3200	1730	2465	2468.55	1.88	11835	2528	2496	2473	2441	2418	2485	2430	217	735	500	1770	5	1	43337615	1073	19.96	0.95	12	0.29	124.00	2615.00	3595	20230420	-31.15	1880	20221013	31.65	3595	-31.15	20230420	1920	28.91	20230103	3595	-31.15	20230420	1880	31.65	20221013	5.93	N	017040	500	216 억	814567	N	N	39	N	N
75	20230914	150254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	5	2	0.20	280106755	113497	35.19	2465	2480	2460	3200	1730	2465	2467.97	1.88	12178	2528	2496	2473	2441	2418	2485	2430	217	735	500	1770	5	1	43337615	1070	19.92	0.94	12	0.26	124.00	2615.00	3595	20230420	-31.29	1880	20221013	31.38	3595	-31.29	20230420	1920	28.65	20230103	3595	-31.29	20230420	1880	31.38	20221013	5.93	N	017040	500	216 억	814567	N	N	39	N	N
76	20230914	140253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	0	3	0.00	211708450	85772	26.59	2465	2480	2460	3200	1730	2465	2468.27	1.88	8855	2528	2496	2473	2441	2418	2485	2430	217	735	500	1770	5	1	43337615	1068	19.88	0.94	12	0.20	124.00	2615.00	3595	20230420	-31.43	1880	20221013	31.12	3595	-31.43	20230420	1920	28.39	20230103	3595	-31.43	20230420	1880	31.12	20221013	5.93	N	017040	500	216 억	814567	N	N	39	N	N
77	20230914	130252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	5	2	0.20	187813675	76088	23.59	2465	2480	2460	3200	1730	2465	2468.37	1.88	10892	2528	2496	2473	2441	2418	2485	2430	217	735	500	1770	5	1	43337615	1070	19.92	0.94	12	0.18	124.00	2615.00	3595	20230420	-31.29	1880	20221013	31.38	3595	-31.29	20230420	1920	28.65	20230103	3595	-31.29	20230420	1880	31.38	20221013	5.93	N	017040	500	216 억	814567	N	N	39	N	N
78	20230914	120256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	5	2	0.20	126613355	51261	15.89	2465	2480	2460	3200	1730	2465	2469.97	1.88	10219	2528	2496	2473	2441	2418	2485	2430	217	735	500	1770	5	1	43337615	1070	19.92	0.94	12	0.12	124.00	2615.00	3595	20230420	-31.29	1880	20221013	31.38	3595	-31.29	20230420	1920	28.65	20230103	3595	-31.29	20230420	1880	31.38	20221013	5.93	N	017040	500	216 억	814567	N	N	39	N	N
79	20230914	110256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2480	15	2	0.61	106785860	43236	13.40	2465	2480	2460	3200	1730	2465	2469.84	1.88	10746	2528	2496	2473	2441	2418	2485	2430	217	735	500	1770	5	1	43337615	1075	20.00	0.95	12	0.10	124.00	2615.00	3595	20230420	-31.02	1880	20221013	31.91	3595	-31.02	20230420	1920	29.17	20230103	3595	-31.02	20230420	1880	31.91	20221013	5.93	N	017040	500	216 억	814567	N	N	39	N	N
80	20230914	100251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	5	2	0.20	67402345	27323	8.47	2465	2480	2460	3200	1730	2465	2466.87	1.88	7318	2528	2496	2473	2441	2418	2485	2430	217	735	500	1770	5	1	43337615	1070	19.92	0.94	12	0.06	124.00	2615.00	3595	20230420	-31.29	1880	20221013	31.38	3595	-31.29	20230420	1920	28.65	20230103	3595	-31.29	20230420	1880	31.38	20221013	5.93	N	017040	500	216 억	814567	N	N	39	N	N
81	20230914	090256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	5	2	0.20	949135	385	0.12	2465	2470	2465	3200	1730	2465	2465.29	1.88	-4	2528	2496	2473	2441	2418	2485	2430	217	735	500	1770	5	1	43337615	1070	19.92	0.94	12	0.00	124.00	2615.00	3595	20230420	-31.29	1880	20221013	31.38	3595	-31.29	20230420	1920	28.65	20230103	3595	-31.29	20230420	1880	31.38	20221013	5.93	N	017040	500	216 억	814567	N	N	39	N	N
82	20230913	160257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	-45	5	-1.79	786504190	318251	49.58	2495	2505	2450	3260	1760	2510	2471.36	2.03	-66365	2600	2555	2530	2485	2460	2542	2472	217	750	500	1800	5	1	43337615	1068	19.88	0.94	12	0.73	124.00	2615.00	3595	20230420	-31.43	1880	20221013	31.12	3595	-31.43	20230420	1920	28.39	20230103	3595	-31.43	20230420	1880	31.12	20221013	5.91	N	017040	500	216 억	880208	N	N	39	N	N
83	20230913	150253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	-50	5	-1.99	747230995	302304	47.09	2495	2505	2450	3260	1760	2510	2471.79	2.03	-60703	2600	2555	2530	2485	2460	2542	2472	217	750	500	1800	5	1	43337615	1066	19.84	0.94	12	0.70	124.00	2615.00	3595	20230420	-31.57	1880	20221013	30.85	3595	-31.57	20230420	1920	28.12	20230103	3595	-31.57	20230420	1880	30.85	20221013	5.91	N	017040	500	216 억	880208	N	N	1122	N	N
84	20230913	140256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	-40	5	-1.59	612226050	247398	38.54	2495	2505	2455	3260	1760	2510	2474.66	2.03	-53414	2600	2555	2530	2485	2460	2542	2472	217	750	500	1800	5	1	43337615	1070	19.92	0.94	12	0.57	124.00	2615.00	3595	20230420	-31.29	1880	20221013	31.38	3595	-31.29	20230420	1920	28.65	20230103	3595	-31.29	20230420	1880	31.38	20221013	5.91	N	017040	500	216 억	880208	N	N	1122	N	N
85	20230913	130250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2475	-35	5	-1.39	512102415	206840	32.22	2495	2505	2455	3260	1760	2510	2475.84	2.03	-62943	2600	2555	2530	2485	2460	2542	2472	217	750	500	1800	5	1	43337615	1073	19.96	0.95	12	0.48	124.00	2615.00	3595	20230420	-31.15	1880	20221013	31.65	3595	-31.15	20230420	1920	28.91	20230103	3595	-31.15	20230420	1880	31.65	20221013	5.91	N	017040	500	216 억	880208	N	N	1122	N	N
86	20230913	120256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	-40	5	-1.59	476360490	192356	29.97	2495	2505	2455	3260	1760	2510	2476.45	2.03	-58591	2600	2555	2530	2485	2460	2542	2472	217	750	500	1800	5	1	43337615	1070	19.92	0.94	12	0.44	124.00	2615.00	3595	20230420	-31.29	1880	20221013	31.38	3595	-31.29	20230420	1920	28.65	20230103	3595	-31.29	20230420	1880	31.38	20221013	5.91	N	017040	500	216 억	880208	N	N	1122	N	N
87	20230913	110255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	-45	5	-1.79	399949030	161350	25.14	2495	2505	2455	3260	1760	2510	2478.77	2.03	-58843	2600	2555	2530	2485	2460	2542	2472	217	750	500	1800	5	1	43337615	1068	19.88	0.94	12	0.37	124.00	2615.00	3595	20230420	-31.43	1880	20221013	31.12	3595	-31.43	20230420	1920	28.39	20230103	3595	-31.43	20230420	1880	31.12	20221013	5.91	N	017040	500	216 억	880208	N	N	1122	N	N
88	20230913	100253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2495	-15	5	-0.60	105149065	42271	6.59	2495	2505	2470	3260	1760	2510	2487.50	2.03	4598	2600	2555	2530	2485	2460	2542	2472	217	750	500	1800	5	1	43337615	1081	20.12	0.95	12	0.10	124.00	2615.00	3595	20230420	-30.60	1880	20221013	32.71	3595	-30.60	20230420	1920	29.95	20230103	3595	-30.60	20230420	1880	32.71	20221013	5.91	N	017040	500	216 억	880208	N	N	1122	N	N
89	20230913	090251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2500	-10	5	-0.40	44392535	17885	2.79	2495	2500	2470	3260	1760	2510	2482.11	2.03	7101	2600	2555	2530	2485	2460	2542	2472	217	750	500	1800	5	1	43337615	1083	20.16	0.96	12	0.04	124.00	2615.00	3595	20230420	-30.46	1880	20221013	32.98	3595	-30.46	20230420	1920	30.21	20230103	3595	-30.46	20230420	1880	32.98	20221013	5.91	N	017040	500	216 억	880208	N	N	1122	N	N
90	20230912	160250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2510	-65	5	-2.52	1610490150	635184	360.49	2575	2575	2505	3345	1805	2575	2535.50	2.42	-166671	2618	2596	2553	2531	2488	2607	2542	217	770	500	1850	5	1	43337615	1088	20.24	0.96	12	1.47	124.00	2615.00	3595	20230420	-30.18	1880	20221013	33.51	3595	-30.18	20230420	1920	30.73	20230103	3595	-30.18	20230420	1880	33.51	20221013	6.12	N	017040	500	216 억	1049820	N	N	1122	N	N
91	20230912	150254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2510	-65	5	-2.52	1506982750	593996	337.11	2575	2575	2505	3345	1805	2575	2537.03	2.42	-154119	2618	2596	2553	2531	2488	2607	2542	217	770	500	1850	5	1	43337615	1088	20.24	0.96	12	1.37	124.00	2615.00	3595	20230420	-30.18	1880	20221013	33.51	3595	-30.18	20230420	1920	30.73	20230103	3595	-30.18	20230420	1880	33.51	20221013	6.12	N	017040	500	216 억	1049820	N	N	1418	N	N
92	20230912	140252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2515	-60	5	-2.33	706190790	278865	158.26	2575	2575	2510	3345	1805	2575	2532.38	2.42	-117456	2618	2596	2553	2531	2488	2607	2542	217	770	500	1850	5	1	43337615	1090	20.28	0.96	12	0.64	124.00	2615.00	3595	20230420	-30.04	1880	20221013	33.78	3595	-30.04	20230420	1920	30.99	20230103	3595	-30.04	20230420	1880	33.78	20221013	6.12	N	017040	500	216 억	1049820	N	N	1418	N	N
93	20230912	130251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2525	-50	5	-1.94	564456325	222580	126.32	2575	2575	2510	3345	1805	2575	2535.97	2.42	-71082	2618	2596	2553	2531	2488	2607	2542	217	770	500	1850	5	1	43337615	1094	20.36	0.97	12	0.51	124.00	2615.00	3595	20230420	-29.76	1880	20221013	34.31	3595	-29.76	20230420	1920	31.51	20230103	3595	-29.76	20230420	1880	34.31	20221013	6.12	N	017040	500	216 억	1049820	N	N	1418	N	N
94	20230912	120245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2535	-40	5	-1.55	485522230	191215	108.52	2575	2575	2520	3345	1805	2575	2539.14	2.42	-47033	2618	2596	2553	2531	2488	2607	2542	217	770	500	1850	5	1	43337615	1099	20.44	0.97	12	0.44	124.00	2615.00	3595	20230420	-29.49	1880	20221013	34.84	3595	-29.49	20230420	1920	32.03	20230103	3595	-29.49	20230420	1880	34.84	20221013	6.12	N	017040	500	216 억	1049820	N	N	1418	N	N
95	20230912	110248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2525	-50	5	-1.94	321242075	126225	71.64	2575	2575	2520	3345	1805	2575	2545.00	2.42	2176	2618	2596	2553	2531	2488	2607	2542	217	770	500	1850	5	1	43337615	1094	20.36	0.97	12	0.29	124.00	2615.00	3595	20230420	-29.76	1880	20221013	34.31	3595	-29.76	20230420	1920	31.51	20230103	3595	-29.76	20230420	1880	34.31	20221013	6.12	N	017040	500	216 억	1049820	N	N	1418	N	N
96	20230912	100249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2550	-25	5	-0.97	145267810	56741	32.20	2575	2575	2550	3345	1805	2575	2560.19	2.42	588	2618	2596	2553	2531	2488	2607	2542	217	770	500	1850	5	1	43337615	1105	20.56	0.98	12	0.13	124.00	2615.00	3595	20230420	-29.07	1880	20221013	35.64	3595	-29.07	20230420	1920	32.81	20230103	3595	-29.07	20230420	1880	35.64	20221013	6.12	N	017040	500	216 억	1049820	N	N	1418	N	N
97	20230912	090253	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2560	-15	5	-0.58	24640380	9623	5.46	2575	2575	2560	3345	1805	2575	2560.57	2.42	883	2618	2596	2553	2531	2488	2607	2542	217	770	500	1850	5	1	43337615	1109	20.65	0.98	12	0.02	124.00	2615.00	3595	20230420	-28.79	1880	20221013	36.17	3595	-28.79	20230420	1920	33.33	20230103	3595	-28.79	20230420	1880	36.17	20221013	6.12	N	017040	500	216 억	1049820	N	N	1418	N	N
98	20230911	160245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2575	55	2	2.18	448682590	176042	63.20	2520	2575	2510	3275	1765	2520	2548.02	2.45	-13589	2546	2532	2511	2497	2476	2540	2505	217	755	500	1810	5	1	43337615	1116	20.77	0.98	12	0.41	124.00	2615.00	3595	20230420	-28.37	1880	20221013	36.97	3595	-28.37	20230420	1920	34.11	20230103	3595	-28.37	20230420	1880	36.97	20221013	6.20	N	017040	500	216 억	1062322	N	N	1418	N	N
99	20230911	150252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2560	40	2	1.59	396580130	155771	55.92	2520	2565	2510	3275	1765	2520	2545.92	2.45	-9525	2546	2532	2511	2497	2476	2540	2505	217	755	500	1810	5	1	43337615	1109	20.65	0.98	12	0.36	124.00	2615.00	3595	20230420	-28.79	1880	20221013	36.17	3595	-28.79	20230420	1920	33.33	20230103	3595	-28.79	20230420	1880	36.17	20221013	6.20	N	017040	500	216 억	1062322	N	N	104	N	N
100	20230911	140252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2555	35	2	1.39	238189200	93601	33.60	2520	2565	2510	3275	1765	2520	2544.73	2.45	14381	2546	2532	2511	2497	2476	2540	2505	217	755	500	1810	5	1	43337615	1107	20.60	0.98	12	0.22	124.00	2615.00	3595	20230420	-28.93	1880	20221013	35.90	3595	-28.93	20230420	1920	33.07	20230103	3595	-28.93	20230420	1880	35.90	20221013	6.20	N	017040	500	216 억	1062322	N	N	104	N	N
101	20230911	130251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2560	40	2	1.59	218718165	85978	30.87	2520	2565	2510	3275	1765	2520	2543.89	2.45	15368	2546	2532	2511	2497	2476	2540	2505	217	755	500	1810	5	1	43337615	1109	20.65	0.98	12	0.20	124.00	2615.00	3595	20230420	-28.79	1880	20221013	36.17	3595	-28.79	20230420	1920	33.33	20230103	3595	-28.79	20230420	1880	36.17	20221013	6.20	N	017040	500	216 억	1062322	N	N	104	N	N
102	20230911	120251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2550	30	2	1.19	204156120	80279	28.82	2520	2565	2510	3275	1765	2520	2543.08	2.45	16610	2546	2532	2511	2497	2476	2540	2505	217	755	500	1810	5	1	43337615	1105	20.56	0.98	12	0.19	124.00	2615.00	3595	20230420	-29.07	1880	20221013	35.64	3595	-29.07	20230420	1920	32.81	20230103	3595	-29.07	20230420	1880	35.64	20221013	6.20	N	017040	500	216 억	1062322	N	N	104	N	N
103	20230911	110247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2550	30	2	1.19	156610570	61644	22.13	2520	2560	2510	3275	1765	2520	2540.57	2.45	14598	2546	2532	2511	2497	2476	2540	2505	217	755	500	1810	5	1	43337615	1105	20.56	0.98	12	0.14	124.00	2615.00	3595	20230420	-29.07	1880	20221013	35.64	3595	-29.07	20230420	1920	32.81	20230103	3595	-29.07	20230420	1880	35.64	20221013	6.20	N	017040	500	216 억	1062322	N	N	104	N	N
104	20230911	100246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2550	30	2	1.19	113871565	44907	16.12	2520	2555	2510	3275	1765	2520	2535.72	2.45	11765	2546	2532	2511	2497	2476	2540	2505	217	755	500	1810	5	1	43337615	1105	20.56	0.98	12	0.10	124.00	2615.00	3595	20230420	-29.07	1880	20221013	35.64	3595	-29.07	20230420	1920	32.81	20230103	3595	-29.07	20230420	1880	35.64	20221013	6.20	N	017040	500	216 억	1062322	N	N	104	N	N
105	20230911	090245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2520	0	3	0.00	13867535	5495	1.97	2520	2545	2520	3275	1765	2520	2523.66	2.45	-227	2546	2532	2511	2497	2476	2540	2505	217	755	500	1810	5	1	43337615	1092	20.32	0.96	12	0.01	124.00	2615.00	3595	20230420	-29.90	1880	20221013	34.04	3595	-29.90	20230420	1920	31.25	20230103	3595	-29.90	20230420	1880	34.04	20221013	6.20	N	017040	500	216 억	1062322	N	N	104	N	N
106	20230908	160249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2520	30	2	1.20	688131350	274516	68.98	2500	2525	2490	3235	1745	2490	2506.69	2.41	16124	2613	2551	2518	2456	2423	2535	2440	217	745	500	1790	5	1	43337615	1092	20.32	0.96	12	0.63	124.00	2615.00	3595	20230420	-29.90	1880	20221013	34.04	3595	-29.90	20230420	1920	31.25	20230103	3595	-29.90	20230420	1880	34.04	20221013	6.19	N	017040	500	216 억	1046223	N	N	104	N	N
107	20230908	150250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2520	30	2	1.20	599338420	239265	60.13	2500	2525	2490	3235	1745	2490	2504.91	2.41	17685	2613	2551	2518	2456	2423	2535	2440	217	745	500	1790	5	1	43337615	1092	20.32	0.96	12	0.55	124.00	2615.00	3595	20230420	-29.90	1880	20221013	34.04	3595	-29.90	20230420	1920	31.25	20230103	3595	-29.90	20230420	1880	34.04	20221013	6.19	N	017040	500	216 억	1046223	N	N	78	N	N
108	20230908	140249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2510	20	2	0.80	545942590	217977	54.78	2500	2525	2490	3235	1745	2490	2504.59	2.41	19121	2613	2551	2518	2456	2423	2535	2440	217	745	500	1790	5	1	43337615	1088	20.24	0.96	12	0.50	124.00	2615.00	3595	20230420	-30.18	1880	20221013	33.51	3595	-30.18	20230420	1920	30.73	20230103	3595	-30.18	20230420	1880	33.51	20221013	6.19	N	017040	500	216 억	1046223	N	N	78	N	N
109	20230908	130252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2500	10	2	0.40	497836220	198764	49.95	2500	2525	2490	3235	1745	2490	2504.66	2.41	27229	2613	2551	2518	2456	2423	2535	2440	217	745	500	1790	5	1	43337615	1083	20.16	0.96	12	0.46	124.00	2615.00	3595	20230420	-30.46	1880	20221013	32.98	3595	-30.46	20230420	1920	30.21	20230103	3595	-30.46	20230420	1880	32.98	20221013	6.19	N	017040	500	216 억	1046223	N	N	78	N	N
110	20230908	120257	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2505	15	2	0.60	375931960	149959	37.68	2500	2525	2495	3235	1745	2490	2506.90	2.41	23819	2613	2551	2518	2456	2423	2535	2440	217	745	500	1790	5	1	43337615	1086	20.20	0.96	12	0.35	124.00	2615.00	3595	20230420	-30.32	1880	20221013	33.24	3595	-30.32	20230420	1920	30.47	20230103	3595	-30.32	20230420	1880	33.24	20221013	6.19	N	017040	500	216 억	1046223	N	N	78	N	N
111	20230908	110251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2505	15	2	0.60	245865190	97939	24.61	2500	2525	2495	3235	1745	2490	2510.39	2.41	-453	2613	2551	2518	2456	2423	2535	2440	217	745	500	1790	5	1	43337615	1086	20.20	0.96	12	0.23	124.00	2615.00	3595	20230420	-30.32	1880	20221013	33.24	3595	-30.32	20230420	1920	30.47	20230103	3595	-30.32	20230420	1880	33.24	20221013	6.19	N	017040	500	216 억	1046223	N	N	78	N	N
112	20230908	100249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2520	30	2	1.20	135716800	54069	13.59	2500	2525	2495	3235	1745	2490	2510.07	2.41	-4980	2613	2551	2518	2456	2423	2535	2440	217	745	500	1790	5	1	43337615	1092	20.32	0.96	12	0.12	124.00	2615.00	3595	20230420	-29.90	1880	20221013	34.04	3595	-29.90	20230420	1920	31.25	20230103	3595	-29.90	20230420	1880	34.04	20221013	6.19	N	017040	500	216 억	1046223	N	N	78	N	N
113	20230908	090255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2495	5	2	0.20	18564365	7433	1.87	2500	2515	2495	3235	1745	2490	2497.56	2.41	632	2613	2551	2518	2456	2423	2535	2440	217	745	500	1790	5	1	43337615	1081	20.12	0.95	12	0.02	124.00	2615.00	3595	20230420	-30.60	1880	20221013	32.71	3595	-30.60	20230420	1920	29.95	20230103	3595	-30.60	20230420	1880	32.71	20221013	6.19	N	017040	500	216 억	1046223	N	N	78	N	N
114	20230907	160250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2490	-60	5	-2.35	993808675	395750	112.79	2565	2580	2485	3315	1785	2550	2511.25	2.45	-17250	2633	2591	2568	2526	2503	2580	2515	217	765	500	1830	5	1	43337615	1079	20.08	0.95	12	0.91	124.00	2615.00	3595	20230420	-30.74	1880	20221013	32.45	3595	-30.74	20230420	1920	29.69	20230103	3595	-30.74	20230420	1880	32.45	20221013	6.18	N	017040	500	216 억	1063907	N	N	78	N	N
115	20230907	150249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2500	-50	5	-1.96	923702385	367658	104.79	2565	2580	2485	3315	1785	2550	2512.40	2.45	-22765	2633	2591	2568	2526	2503	2580	2515	217	765	500	1830	5	1	43337615	1083	20.16	0.96	12	0.85	124.00	2615.00	3595	20230420	-30.46	1880	20221013	32.98	3595	-30.46	20230420	1920	30.21	20230103	3595	-30.46	20230420	1880	32.98	20221013	6.18	N	017040	500	216 억	1063907	N	N	69	N	N
116	20230907	140249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2505	-45	5	-1.76	840173390	334259	95.27	2565	2580	2485	3315	1785	2550	2513.54	2.45	-20719	2633	2591	2568	2526	2503	2580	2515	217	765	500	1830	5	1	43337615	1086	20.20	0.96	12	0.77	124.00	2615.00	3595	20230420	-30.32	1880	20221013	33.24	3595	-30.32	20230420	1920	30.47	20230103	3595	-30.32	20230420	1880	33.24	20221013	6.18	N	017040	500	216 억	1063907	N	N	69	N	N
117	20230907	130249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2510	-40	5	-1.57	657736585	261206	74.45	2565	2580	2485	3315	1785	2550	2518.08	2.45	-21810	2633	2591	2568	2526	2503	2580	2515	217	765	500	1830	5	1	43337615	1088	20.24	0.96	12	0.60	124.00	2615.00	3595	20230420	-30.18	1880	20221013	33.51	3595	-30.18	20230420	1920	30.73	20230103	3595	-30.18	20230420	1880	33.51	20221013	6.18	N	017040	500	216 억	1063907	N	N	69	N	N
118	20230907	120251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2535	-15	5	-0.59	362620150	143401	40.87	2565	2580	2505	3315	1785	2550	2528.71	2.45	-54698	2633	2591	2568	2526	2503	2580	2515	217	765	500	1830	5	1	43337615	1099	20.44	0.97	12	0.33	124.00	2615.00	3595	20230420	-29.49	1880	20221013	34.84	3595	-29.49	20230420	1920	32.03	20230103	3595	-29.49	20230420	1880	34.84	20221013	6.18	N	017040	500	216 억	1063907	N	N	69	N	N
119	20230907	110250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2525	-25	5	-0.98	302273330	119451	34.05	2565	2580	2505	3315	1785	2550	2530.52	2.45	-49649	2633	2591	2568	2526	2503	2580	2515	217	765	500	1830	5	1	43337615	1094	20.36	0.97	12	0.28	124.00	2615.00	3595	20230420	-29.76	1880	20221013	34.31	3595	-29.76	20230420	1920	31.51	20230103	3595	-29.76	20230420	1880	34.31	20221013	6.18	N	017040	500	216 억	1063907	N	N	69	N	N
120	20230907	100249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2550	0	3	0.00	89044920	34934	9.96	2565	2580	2530	3315	1785	2550	2548.95	2.45	-16605	2633	2591	2568	2526	2503	2580	2515	217	765	500	1830	5	1	43337615	1105	20.56	0.98	12	0.08	124.00	2615.00	3595	20230420	-29.07	1880	20221013	35.64	3595	-29.07	20230420	1920	32.81	20230103	3595	-29.07	20230420	1880	35.64	20221013	6.18	N	017040	500	216 억	1063907	N	N	69	N	N
121	20230907	090251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2560	10	2	0.39	18428525	7232	2.06	2565	2565	2530	3315	1785	2550	2548.19	2.45	302	2633	2591	2568	2526	2503	2580	2515	217	765	500	1830	5	1	43337615	1109	20.65	0.98	12	0.02	124.00	2615.00	3595	20230420	-28.79	1880	20221013	36.17	3595	-28.79	20230420	1920	33.33	20230103	3595	-28.79	20230420	1880	36.17	20221013	6.18	N	017040	500	216 억	1063907	N	N	69	N	N
122	20230906	160247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2550	-45	5	-1.73	899538965	349672	127.50	2590	2610	2545	3370	1820	2595	2572.57	2.58	-52151	2648	2621	2603	2576	2558	2612	2567	217	775	500	1860	5	1	43337615	1105	20.56	0.98	12	0.81	124.00	2615.00	3595	20230420	-29.07	1880	20221013	35.64	3595	-29.07	20230420	1920	32.81	20230103	3595	-29.07	20230420	1880	35.64	20221013	6.15	N	017040	500	216 억	1116146	N	N	69	N	N
123	20230906	150248	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2565	-30	5	-1.16	766610185	297688	108.54	2590	2610	2545	3370	1820	2595	2575.21	2.58	-53318	2648	2621	2603	2576	2558	2612	2567	217	775	500	1860	5	1	43337615	1112	20.69	0.98	12	0.69	124.00	2615.00	3595	20230420	-28.65	1880	20221013	36.44	3595	-28.65	20230420	1920	33.59	20230103	3595	-28.65	20230420	1880	36.44	20221013	6.15	N	017040	500	216 억	1116146	N	N	126	N	N
124	20230906	140249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2575	-20	5	-0.77	633502070	245848	89.64	2590	2610	2545	3370	1820	2595	2576.80	2.58	-30673	2648	2621	2603	2576	2558	2612	2567	217	775	500	1860	5	1	43337615	1116	20.77	0.98	12	0.57	124.00	2615.00	3595	20230420	-28.37	1880	20221013	36.97	3595	-28.37	20230420	1920	34.11	20230103	3595	-28.37	20230420	1880	36.97	20221013	6.15	N	017040	500	216 억	1116146	N	N	126	N	N
125	20230906	130250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2580	-15	5	-0.58	576966505	223892	81.64	2590	2610	2545	3370	1820	2595	2576.99	2.58	-19563	2648	2621	2603	2576	2558	2612	2567	217	775	500	1860	5	1	43337615	1118	20.81	0.99	12	0.52	124.00	2615.00	3595	20230420	-28.23	1880	20221013	37.23	3595	-28.23	20230420	1920	34.38	20230103	3595	-28.23	20230420	1880	37.23	20221013	6.15	N	017040	500	216 억	1116146	N	N	126	N	N
126	20230906	120251	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2575	-20	5	-0.77	463639535	179749	65.54	2590	2610	2545	3370	1820	2595	2579.37	2.58	-17590	2648	2621	2603	2576	2558	2612	2567	217	775	500	1860	5	1	43337615	1116	20.77	0.98	12	0.41	124.00	2615.00	3595	20230420	-28.37	1880	20221013	36.97	3595	-28.37	20230420	1920	34.11	20230103	3595	-28.37	20230420	1880	36.97	20221013	6.15	N	017040	500	216 억	1116146	N	N	126	N	N
127	20230906	110250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2600	5	2	0.19	182884310	70431	25.68	2590	2610	2590	3370	1820	2595	2596.65	2.58	-11115	2648	2621	2603	2576	2558	2612	2567	217	775	500	1860	5	1	43337615	1127	20.97	0.99	12	0.16	124.00	2615.00	3595	20230420	-27.68	1880	20221013	38.30	3595	-27.68	20230420	1920	35.42	20230103	3595	-27.68	20230420	1880	38.30	20221013	6.15	N	017040	500	216 억	1116146	N	N	126	N	N
128	20230906	100244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2605	10	2	0.39	90660655	34899	12.72	2590	2610	2590	3370	1820	2595	2597.80	2.58	-132	2648	2621	2603	2576	2558	2612	2567	217	775	500	1860	5	1	43337615	1129	21.01	1.00	12	0.08	124.00	2615.00	3595	20230420	-27.54	1880	20221013	38.56	3595	-27.54	20230420	1920	35.68	20230103	3595	-27.54	20230420	1880	38.56	20221013	6.15	N	017040	500	216 억	1116146	N	N	126	N	N
129	20230906	090247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2590	-5	5	-0.19	8039775	3104	1.13	2590	2610	2590	3370	1820	2595	2590.13	2.58	-6	2648	2621	2603	2576	2558	2612	2567	217	775	500	1860	5	1	43337615	1122	20.89	0.99	12	0.01	124.00	2615.00	3595	20230420	-27.96	1880	20221013	37.77	3595	-27.96	20230420	1920	34.90	20230103	3595	-27.96	20230420	1880	37.77	20221013	6.15	N	017040	500	216 억	1116146	N	N	126	N	N
130	20230905	160246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2595	-20	5	-0.76	707219300	271895	80.19	2620	2630	2585	3395	1835	2615	2601.07	2.67	-41147	2678	2646	2623	2591	2568	2635	2580	217	780	500	1880	5	1	43337615	1125	20.93	0.99	12	0.63	124.00	2615.00	3595	20230420	-27.82	1880	20221013	38.03	3595	-27.82	20230420	1920	35.16	20230103	3595	-27.82	20230420	1880	38.03	20221013	6.21	N	017040	500	216 억	1155812	N	N	126	N	N
131	20230905	150254	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2615	0	3	0.00	591726875	227471	67.09	2620	2630	2585	3395	1835	2615	2601.32	2.67	-45772	2678	2646	2623	2591	2568	2635	2580	217	780	500	1880	5	1	43337615	1133	21.09	1.00	12	0.52	124.00	2615.00	3595	20230420	-27.26	1880	20221013	39.10	3595	-27.26	20230420	1920	36.20	20230103	3595	-27.26	20230420	1880	39.10	20221013	6.21	N	017040	500	216 억	1155812	N	N	121	N	N
132	20230905	140247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2605	-10	5	-0.38	460899160	177165	52.25	2620	2630	2590	3395	1835	2615	2601.51	2.67	-21028	2678	2646	2623	2591	2568	2635	2580	217	780	500	1880	5	1	43337615	1129	21.01	1.00	12	0.41	124.00	2615.00	3595	20230420	-27.54	1880	20221013	38.56	3595	-27.54	20230420	1920	35.68	20230103	3595	-27.54	20230420	1880	38.56	20221013	6.21	N	017040	500	216 억	1155812	N	N	121	N	N
133	20230905	130238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2600	-15	5	-0.57	369570515	141957	41.87	2620	2630	2590	3395	1835	2615	2603.38	2.67	-17415	2678	2646	2623	2591	2568	2635	2580	217	780	500	1880	5	1	43337615	1127	20.97	0.99	12	0.33	124.00	2615.00	3595	20230420	-27.68	1880	20221013	38.30	3595	-27.68	20230420	1920	35.42	20230103	3595	-27.68	20230420	1880	38.30	20221013	6.21	N	017040	500	216 억	1155812	N	N	121	N	N
134	20230905	120247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2605	-10	5	-0.38	339023925	130196	38.40	2620	2630	2590	3395	1835	2615	2603.93	2.67	-14663	2678	2646	2623	2591	2568	2635	2580	217	780	500	1880	5	1	43337615	1129	21.01	1.00	12	0.30	124.00	2615.00	3595	20230420	-27.54	1880	20221013	38.56	3595	-27.54	20230420	1920	35.68	20230103	3595	-27.54	20230420	1880	38.56	20221013	6.21	N	017040	500	216 억	1155812	N	N	121	N	N
135	20230905	110247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	5	2	0.19	270684690	103887	30.64	2620	2630	2590	3395	1835	2615	2605.55	2.67	-14176	2678	2646	2623	2591	2568	2635	2580	217	780	500	1880	5	1	43337615	1135	21.13	1.00	12	0.24	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.21	N	017040	500	216 억	1155812	N	N	121	N	N
136	20230905	100245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2600	-15	5	-0.57	169835165	65105	19.20	2620	2630	2595	3395	1835	2615	2608.62	2.67	-6609	2678	2646	2623	2591	2568	2635	2580	217	780	500	1880	5	1	43337615	1127	20.97	0.99	12	0.15	124.00	2615.00	3595	20230420	-27.68	1880	20221013	38.30	3595	-27.68	20230420	1920	35.42	20230103	3595	-27.68	20230420	1880	38.30	20221013	6.21	N	017040	500	216 억	1155812	N	N	121	N	N
137	20230905	090243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	5	2	0.19	8435480	3220	0.95	2620	2620	2620	3395	1835	2615	2620.00	2.67	-201	2678	2646	2623	2591	2568	2635	2580	217	780	500	1880	5	1	43337615	1135	21.13	1.00	12	0.01	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.21	N	017040	500	216 억	1155812	N	N	121	N	N
138	20230904	160244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2615	-50	5	-1.88	882344440	336914	47.57	2655	2655	2600	3460	1870	2665	2618.90	2.91	-98358	2778	2721	2678	2621	2578	2700	2600	217	795	500	1910	5	1	43337615	1133	21.09	1.00	12	0.78	124.00	2615.00	3595	20230420	-27.26	1880	20221013	39.10	3595	-27.26	20230420	1920	36.20	20230103	3595	-27.26	20230420	1880	39.10	20221013	6.03	N	017040	500	216 억	1263109	N	N	121	N	N
139	20230904	150240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	-45	5	-1.69	821241435	313554	44.27	2655	2655	2600	3460	1870	2665	2619.14	2.91	-99063	2778	2721	2678	2621	2578	2700	2600	217	795	500	1910	5	1	43337615	1135	21.13	1.00	12	0.72	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.03	N	017040	500	216 억	1263109	N	N	0	N	N
140	20230904	140241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2620	-45	5	-1.69	756550480	288837	40.78	2655	2655	2600	3460	1870	2665	2619.30	2.91	-99585	2778	2721	2678	2621	2578	2700	2600	217	795	500	1910	5	1	43337615	1135	21.13	1.00	12	0.67	124.00	2615.00	3595	20230420	-27.12	1880	20221013	39.36	3595	-27.12	20230420	1920	36.46	20230103	3595	-27.12	20230420	1880	39.36	20221013	6.03	N	017040	500	216 억	1263109	N	N	0	N	N
141	20230904	130243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2615	-50	5	-1.88	702055515	267979	37.83	2655	2655	2600	3460	1870	2665	2619.82	2.91	-93626	2778	2721	2678	2621	2578	2700	2600	217	795	500	1910	5	1	43337615	1133	21.09	1.00	12	0.62	124.00	2615.00	3595	20230420	-27.26	1880	20221013	39.10	3595	-27.26	20230420	1920	36.20	20230103	3595	-27.26	20230420	1880	39.10	20221013	6.03	N	017040	500	216 억	1263109	N	N	0	N	N
142	20230904	120240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2610	-55	5	-2.06	530135380	202022	28.52	2655	2655	2605	3460	1870	2665	2624.15	2.91	-82988	2778	2721	2678	2621	2578	2700	2600	217	795	500	1910	5	1	43337615	1131	21.05	1.00	12	0.47	124.00	2615.00	3595	20230420	-27.40	1880	20221013	38.83	3595	-27.40	20230420	1920	35.94	20230103	3595	-27.40	20230420	1880	38.83	20221013	6.03	N	017040	500	216 억	1263109	N	N	0	N	N
143	20230904	110236	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2615	-50	5	-1.88	493817330	188107	26.56	2655	2655	2605	3460	1870	2665	2625.19	2.91	-74314	2778	2721	2678	2621	2578	2700	2600	217	795	500	1910	5	1	43337615	1133	21.09	1.00	12	0.43	124.00	2615.00	3595	20230420	-27.26	1880	20221013	39.10	3595	-27.26	20230420	1920	36.20	20230103	3595	-27.26	20230420	1880	39.10	20221013	6.03	N	017040	500	216 억	1263109	N	N	0	N	N
144	20230904	100235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2625	-40	5	-1.50	283051060	107535	15.18	2655	2655	2620	3460	1870	2665	2632.18	2.91	-35495	2778	2721	2678	2621	2578	2700	2600	217	795	500	1910	5	1	43337615	1138	21.17	1.00	12	0.25	124.00	2615.00	3595	20230420	-26.98	1880	20221013	39.63	3595	-26.98	20230420	1920	36.72	20230103	3595	-26.98	20230420	1880	39.63	20221013	6.03	N	017040	500	216 억	1263109	N	N	0	N	N
145	20230904	090240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2630	-35	5	-1.31	34929865	13222	1.87	2655	2655	2625	3460	1870	2665	2641.80	2.91	-10015	2778	2721	2678	2621	2578	2700	2600	217	795	500	1910	5	1	43337615	1140	21.21	1.01	12	0.03	124.00	2615.00	3595	20230420	-26.84	1880	20221013	39.89	3595	-26.84	20230420	1920	36.98	20230103	3595	-26.84	20230420	1880	39.89	20221013	6.03	N	017040	500	216 억	1263109	N	N	0	N	N
146	20230901	160237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2665	5	2	0.19	1900566770	707294	36.57	2685	2735	2635	3455	1865	2660	2687.12	2.89	14012	2916	2787	2721	2592	2526	2755	2560	217	795	500	1910	5	1	43337615	1155	21.49	1.02	12	1.63	124.00	2615.00	3595	20230420	-25.87	1880	20221013	41.76	3595	-25.87	20230420	1920	38.80	20230103	3595	-25.87	20230420	1880	41.76	20221013	6.03	N	017040	500	216 억	1250790	N	N	0	N	N
147	20230901	150241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2655	-5	5	-0.19	1771337335	658554	34.05	2685	2735	2640	3455	1865	2660	2689.74	2.89	18172	2916	2787	2721	2592	2526	2755	2560	217	795	500	1910	5	1	43337615	1151	21.41	1.02	12	1.52	124.00	2615.00	3595	20230420	-26.15	1880	20221013	41.22	3595	-26.15	20230420	1920	38.28	20230103	3595	-26.15	20230420	1880	41.22	20221013	6.03	N	017040	500	216 억	1250790	N	N	0	N	N
148	20230901	140238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2665	5	2	0.19	1539156725	570868	29.52	2685	2735	2645	3455	1865	2660	2696.17	2.89	78000	2916	2787	2721	2592	2526	2755	2560	217	795	500	1910	5	1	43337615	1155	21.49	1.02	12	1.32	124.00	2615.00	3595	20230420	-25.87	1880	20221013	41.76	3595	-25.87	20230420	1920	38.80	20230103	3595	-25.87	20230420	1880	41.76	20221013	6.03	N	017040	500	216 억	1250790	N	N	0	N	N
149	20230901	130238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2660	0	3	0.00	1344793090	497659	25.73	2685	2735	2655	3455	1865	2660	2702.24	2.89	132277	2916	2787	2721	2592	2526	2755	2560	217	795	500	1910	5	1	43337615	1153	21.45	1.02	12	1.15	124.00	2615.00	3595	20230420	-26.01	1880	20221013	41.49	3595	-26.01	20230420	1920	38.54	20230103	3595	-26.01	20230420	1880	41.49	20221013	6.03	N	017040	500	216 억	1250790	N	N	0	N	N
150	20230901	120238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2675	15	2	0.56	1217018525	449701	23.25	2685	2735	2665	3455	1865	2660	2706.28	2.89	157755	2916	2787	2721	2592	2526	2755	2560	217	795	500	1910	5	1	43337615	1159	21.57	1.02	12	1.04	124.00	2615.00	3595	20230420	-25.59	1880	20221013	42.29	3595	-25.59	20230420	1920	39.32	20230103	3595	-25.59	20230420	1880	42.29	20221013	6.03	N	017040	500	216 억	1250790	N	N	0	N	N
151	20230901	110238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2685	25	2	0.94	1107925970	408875	21.14	2685	2735	2675	3455	1865	2660	2709.69	2.89	171482	2916	2787	2721	2592	2526	2755	2560	217	795	500	1910	5	1	43337615	1164	21.65	1.03	12	0.94	124.00	2615.00	3595	20230420	-25.31	1880	20221013	42.82	3595	-25.31	20230420	1920	39.84	20230103	3595	-25.31	20230420	1880	42.82	20221013	6.03	N	017040	500	216 억	1250790	N	N	0	N	N
152	20230901	100238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2690	30	2	1.13	1023682155	377545	19.52	2685	2735	2675	3455	1865	2660	2711.42	2.89	174683	2916	2787	2721	2592	2526	2755	2560	217	795	500	1910	5	1	43337615	1166	21.69	1.03	12	0.87	124.00	2615.00	3595	20230420	-25.17	1880	20221013	43.09	3595	-25.17	20230420	1920	40.10	20230103	3595	-25.17	20230420	1880	43.09	20221013	6.03	N	017040	500	216 억	1250790	N	N	0	N	N
153	20230901	090234	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2680	20	2	0.75	22767110	8487	0.44	2685	2695	2675	3455	1865	2660	2682.59	2.89	-4765	2916	2787	2721	2592	2526	2755	2560	217	795	500	1910	5	1	43337615	1161	21.61	1.02	12	0.02	124.00	2615.00	3595	20230420	-25.45	1880	20221013	42.55	3595	-25.45	20230420	1920	39.58	20230103	3595	-25.45	20230420	1880	42.55	20221013	6.03	N	017040	500	216 억	1250790	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History