KissMeData/092220/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160713	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1420	25	2	1.79	1324862276	949127	57.60	1370	1422	1370	1813	977	1395	1395.81	2.10	18268	1463	1428	1411	1376	1359	1420	1368	1004	418	500	1000	1	1	200763141	2851	9.79	0.72	12	0.47	145.00	1966.00	2958	20230328	-51.99	1370	20230927	3.65	2958	-51.99	20230328	1370	3.65	20230927	3180	-55.35	20230328	1370	3.65	20230927	4.30	N	092220	500	1003 억	4224858	N	N	1	N	N
3	20230927	150719	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1416	21	2	1.51	1189744992	853881	51.82	1370	1419	1370	1813	977	1395	1393.33	2.10	1493	1463	1428	1411	1376	1359	1420	1368	1004	418	500	1000	1	1	200763141	2843	9.77	0.72	12	0.43	145.00	1966.00	2958	20230328	-52.13	1370	20230927	3.36	2958	-52.13	20230328	1370	3.36	20230927	3180	-55.47	20230328	1370	3.36	20230927	4.30	N	092220	500	1003 억	4224858	N	N	1	N	N
4	20230927	140720	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1399	4	2	0.29	978939757	704129	42.73	1370	1403	1370	1813	977	1395	1390.27	2.10	-26736	1463	1428	1411	1376	1359	1420	1368	1004	418	500	1000	1	1	200763141	2809	9.65	0.71	12	0.35	145.00	1966.00	2958	20230328	-52.70	1370	20230927	2.12	2958	-52.70	20230328	1370	2.12	20230927	3180	-56.01	20230328	1370	2.12	20230927	4.30	N	092220	500	1003 억	4224858	N	N	1	N	N
5	20230927	130711	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1397	2	2	0.14	886452828	637983	38.72	1370	1403	1370	1813	977	1395	1389.44	2.10	-37166	1463	1428	1411	1376	1359	1420	1368	1004	418	500	1000	1	1	200763141	2805	9.63	0.71	12	0.32	145.00	1966.00	2958	20230328	-52.77	1370	20230927	1.97	2958	-52.77	20230328	1370	1.97	20230927	3180	-56.07	20230328	1370	1.97	20230927	4.30	N	092220	500	1003 억	4224858	N	N	1	N	N
6	20230927	120709	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1390	-5	5	-0.36	796500331	573451	34.80	1370	1403	1370	1813	977	1395	1388.94	2.10	-47653	1463	1428	1411	1376	1359	1420	1368	1004	418	500	1000	1	1	200763141	2791	9.59	0.71	12	0.29	145.00	1966.00	2958	20230328	-53.01	1370	20230927	1.46	2958	-53.01	20230328	1370	1.46	20230927	3180	-56.29	20230328	1370	1.46	20230927	4.30	N	092220	500	1003 억	4224858	N	N	1	N	N
7	20230927	110716	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1397	2	2	0.14	682909588	491938	29.86	1370	1403	1370	1813	977	1395	1388.18	2.10	-32290	1463	1428	1411	1376	1359	1420	1368	1004	418	500	1000	1	1	200763141	2805	9.63	0.71	12	0.25	145.00	1966.00	2958	20230328	-52.77	1370	20230927	1.97	2958	-52.77	20230328	1370	1.97	20230927	3180	-56.07	20230328	1370	1.97	20230927	4.30	N	092220	500	1003 억	4224858	N	N	1	N	N
8	20230927	100712	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1395	0	3	0.00	570371469	411161	24.95	1370	1403	1370	1813	977	1395	1387.18	2.10	-14265	1463	1428	1411	1376	1359	1420	1368	1004	418	500	1000	1	1	200763141	2801	9.62	0.71	12	0.20	145.00	1966.00	2958	20230328	-52.84	1370	20230927	1.82	2958	-52.84	20230328	1370	1.82	20230927	3180	-56.13	20230328	1370	1.82	20230927	4.30	N	092220	500	1003 억	4224858	N	N	1	N	N
9	20230927	090723	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1380	-15	5	-1.08	191270902	139125	8.44	1370	1394	1370	1813	977	1395	1374.52	2.10	32354	1463	1428	1411	1376	1359	1420	1368	1004	418	500	1000	1	1	200763141	2771	9.52	0.70	12	0.07	145.00	1966.00	2958	20230328	-53.35	1370	20230927	0.73	2958	-53.35	20230328	1370	0.73	20230927	3180	-56.60	20230328	1370	0.73	20230927	4.30	N	092220	500	1003 억	4224858	N	N	1	N	N
10	20230926	160710	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1395	-42	5	-2.92	2266447172	1609670	157.34	1437	1446	1394	1868	1006	1437	1408.04	2.05	100603	1490	1463	1447	1420	1404	1477	1434	1004	431	500	1030	1	1	200763141	2801	9.62	0.71	12	0.80	145.00	1966.00	2958	20230328	-52.84	1394	20230926	0.07	2958	-52.84	20230328	1394	0.07	20230926	3180	-56.13	20230328	1394	0.07	20230926	4.35	N	092220	500	1003 억	4124333	N	N	1	N	N
11	20230926	150711	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1396	-41	5	-2.85	2105770640	1494496	146.08	1437	1446	1395	1868	1006	1437	1409.02	2.05	100485	1490	1463	1447	1420	1404	1477	1434	1004	431	500	1030	1	1	200763141	2803	9.63	0.71	12	0.74	145.00	1966.00	2958	20230328	-52.81	1395	20230926	0.07	2958	-52.81	20230328	1395	0.07	20230926	3180	-56.10	20230328	1395	0.07	20230926	4.35	N	092220	500	1003 억	4124333	N	N	12	N	N
12	20230926	140704	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1400	-37	5	-2.57	1795841188	1272590	124.39	1437	1446	1397	1868	1006	1437	1411.17	2.05	73268	1490	1463	1447	1420	1404	1477	1434	1004	431	500	1030	1	1	200763141	2811	9.66	0.71	12	0.63	145.00	1966.00	2958	20230328	-52.67	1397	20230926	0.21	2958	-52.67	20230328	1397	0.21	20230926	3180	-55.97	20230328	1397	0.21	20230926	4.35	N	092220	500	1003 억	4124333	N	N	12	N	N
13	20230926	130708	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1401	-36	5	-2.51	1646162376	1165636	113.94	1437	1446	1397	1868	1006	1437	1412.24	2.05	75712	1490	1463	1447	1420	1404	1477	1434	1004	431	500	1030	1	1	200763141	2813	9.66	0.71	12	0.58	145.00	1966.00	2958	20230328	-52.64	1397	20230926	0.29	2958	-52.64	20230328	1397	0.29	20230926	3180	-55.94	20230328	1397	0.29	20230926	4.35	N	092220	500	1003 억	4124333	N	N	12	N	N
14	20230926	120711	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1407	-30	5	-2.09	1476747794	1044831	102.13	1437	1446	1397	1868	1006	1437	1413.38	2.05	70140	1490	1463	1447	1420	1404	1477	1434	1004	431	500	1030	1	1	200763141	2825	9.70	0.72	12	0.52	145.00	1966.00	2958	20230328	-52.43	1397	20230926	0.72	2958	-52.43	20230328	1397	0.72	20230926	3180	-55.75	20230328	1397	0.72	20230926	4.35	N	092220	500	1003 억	4124333	N	N	12	N	N
15	20230926	110710	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1402	-35	5	-2.44	1343722429	950184	92.88	1437	1446	1397	1868	1006	1437	1414.17	2.05	57236	1490	1463	1447	1420	1404	1477	1434	1004	431	500	1030	1	1	200763141	2815	9.67	0.71	12	0.47	145.00	1966.00	2958	20230328	-52.60	1397	20230926	0.36	2958	-52.60	20230328	1397	0.36	20230926	3180	-55.91	20230328	1397	0.36	20230926	4.35	N	092220	500	1003 억	4124333	N	N	12	N	N
16	20230926	100708	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1403	-34	5	-2.37	966302758	681011	66.57	1437	1446	1400	1868	1006	1437	1418.92	2.05	-24217	1490	1463	1447	1420	1404	1477	1434	1004	431	500	1030	1	1	200763141	2817	9.68	0.71	12	0.34	145.00	1966.00	2958	20230328	-52.57	1400	20230926	0.21	2958	-52.57	20230328	1400	0.21	20230926	3180	-55.88	20230328	1400	0.21	20230926	4.35	N	092220	500	1003 억	4124333	N	N	12	N	N
17	20230926	090709	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1435	-2	5	-0.14	91308835	63476	6.20	1437	1446	1435	1868	1006	1437	1438.48	2.05	-5742	1490	1463	1447	1420	1404	1477	1434	1004	431	500	1030	1	1	200763141	2881	9.90	0.73	12	0.03	145.00	1966.00	2958	20230328	-51.49	1431	20230925	0.28	2958	-51.49	20230328	1431	0.28	20230925	3180	-54.87	20230328	1431	0.28	20230925	4.35	N	092220	500	1003 억	4124333	N	N	12	N	N
18	20230925	160709	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1437	-14	5	-0.96	1465333702	1011407	57.26	1431	1474	1431	1886	1016	1451	1448.98	1.98	145717	1493	1471	1461	1439	1429	1467	1435	1004	435	500	1040	1	1	200763141	2885	9.91	0.73	12	0.50	145.00	1966.00	2958	20230328	-51.42	1431	20230925	0.42	2958	-51.42	20230328	1431	0.42	20230925	3180	-54.81	20230328	1431	0.42	20230925	4.42	N	092220	500	1003 억	3966411	N	N	12	N	N
19	20230925	150713	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1441	-10	5	-0.69	1240022751	854510	48.37	1431	1474	1431	1886	1016	1451	1451.15	1.98	121448	1493	1471	1461	1439	1429	1467	1435	1004	435	500	1040	1	1	200763141	2893	9.94	0.73	12	0.43	145.00	1966.00	2958	20230328	-51.28	1431	20230925	0.70	2958	-51.28	20230328	1431	0.70	20230925	3180	-54.69	20230328	1431	0.70	20230925	4.42	N	092220	500	1003 억	3966411	N	N	2	N	N
20	20230925	140659	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1455	4	2	0.28	946854677	651791	36.90	1431	1474	1431	1886	1016	1451	1452.70	1.98	107033	1493	1471	1461	1439	1429	1467	1435	1004	435	500	1040	1	1	200763141	2921	10.03	0.74	12	0.32	145.00	1966.00	2958	20230328	-50.81	1431	20230925	1.68	2958	-50.81	20230328	1431	1.68	20230925	3180	-54.25	20230328	1431	1.68	20230925	4.42	N	092220	500	1003 억	3966411	N	N	2	N	N
21	20230925	130703	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1450	-1	5	-0.07	868712044	597993	33.85	1431	1474	1431	1886	1016	1451	1452.71	1.98	103896	1493	1471	1461	1439	1429	1467	1435	1004	435	500	1040	1	1	200763141	2911	10.00	0.74	12	0.30	145.00	1966.00	2958	20230328	-50.98	1431	20230925	1.33	2958	-50.98	20230328	1431	1.33	20230925	3180	-54.40	20230328	1431	1.33	20230925	4.42	N	092220	500	1003 억	3966411	N	N	2	N	N
22	20230925	120709	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1456	5	2	0.34	764101746	525925	29.77	1431	1474	1431	1886	1016	1451	1452.87	1.98	82853	1493	1471	1461	1439	1429	1467	1435	1004	435	500	1040	1	1	200763141	2923	10.04	0.74	12	0.26	145.00	1966.00	2958	20230328	-50.78	1431	20230925	1.75	2958	-50.78	20230328	1431	1.75	20230925	3180	-54.21	20230328	1431	1.75	20230925	4.42	N	092220	500	1003 억	3966411	N	N	2	N	N
23	20230925	110704	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1449	-2	5	-0.14	670604262	461480	26.12	1431	1474	1431	1886	1016	1451	1453.16	1.98	62879	1493	1471	1461	1439	1429	1467	1435	1004	435	500	1040	1	1	200763141	2909	9.99	0.74	12	0.23	145.00	1966.00	2958	20230328	-51.01	1431	20230925	1.26	2958	-51.01	20230328	1431	1.26	20230925	3180	-54.43	20230328	1431	1.26	20230925	4.42	N	092220	500	1003 억	3966411	N	N	2	N	N
24	20230925	100707	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1455	4	2	0.28	430661084	296520	16.79	1431	1474	1431	1886	1016	1451	1452.38	1.98	62016	1493	1471	1461	1439	1429	1467	1435	1004	435	500	1040	1	1	200763141	2921	10.03	0.74	12	0.15	145.00	1966.00	2958	20230328	-50.81	1431	20230925	1.68	2958	-50.81	20230328	1431	1.68	20230925	3180	-54.25	20230328	1431	1.68	20230925	4.42	N	092220	500	1003 억	3966411	N	N	2	N	N
25	20230925	090704	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1445	-6	5	-0.41	156457852	108855	6.16	1431	1459	1431	1886	1016	1451	1437.30	1.98	37561	1493	1471	1461	1439	1429	1467	1435	1004	435	500	1040	1	1	200763141	2901	9.97	0.73	12	0.05	145.00	1966.00	2958	20230328	-51.15	1431	20230925	0.98	2958	-51.15	20230328	1431	0.98	20230925	3180	-54.56	20230328	1431	0.98	20230925	4.42	N	092220	500	1003 억	3966411	N	N	2	N	N
26	20230922	160729	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1451	-37	5	-2.49	2528814359	1730669	113.53	1470	1483	1451	1934	1042	1488	1461.25	1.98	-19311	1534	1510	1499	1475	1464	1505	1470	1004	446	500	1070	1	1	200763141	2913	10.01	0.74	12	0.86	145.00	1966.00	2958	20230328	-50.95	1451	20230922	0.00	2958	-50.95	20230328	1451	0.00	20230922	3180	-54.37	20230328	1451	0.00	20230922	4.43	N	092220	500	1003 억	3972695	N	N	2	N	N
27	20230922	150725	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1456	-32	5	-2.15	2284068676	1562138	102.47	1470	1483	1451	1934	1042	1488	1462.14	1.98	-17179	1534	1510	1499	1475	1464	1505	1470	1004	446	500	1070	1	1	200763141	2923	10.04	0.74	12	0.78	145.00	1966.00	2958	20230328	-50.78	1451	20230922	0.34	2958	-50.78	20230328	1451	0.34	20230922	3180	-54.21	20230328	1451	0.34	20230922	4.43	N	092220	500	1003 억	3972695	N	N	22	N	N
28	20230922	140725	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1452	-36	5	-2.42	2053028627	1403296	92.05	1470	1483	1451	1934	1042	1488	1463.00	1.98	-14862	1534	1510	1499	1475	1464	1505	1470	1004	446	500	1070	1	1	200763141	2915	10.01	0.74	12	0.70	145.00	1966.00	2958	20230328	-50.91	1451	20230922	0.07	2958	-50.91	20230328	1451	0.07	20230922	3180	-54.34	20230328	1451	0.07	20230922	4.43	N	092220	500	1003 억	3972695	N	N	22	N	N
29	20230922	130641	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1462	-26	5	-1.75	1631507403	1113872	73.07	1470	1483	1451	1934	1042	1488	1464.72	1.98	-13644	1534	1510	1499	1475	1464	1505	1470	1004	446	500	1070	1	1	200763141	2935	10.08	0.74	12	0.55	145.00	1966.00	2958	20230328	-50.57	1451	20230922	0.76	2958	-50.57	20230328	1451	0.76	20230922	3180	-54.03	20230328	1451	0.76	20230922	4.43	N	092220	500	1003 억	3972695	N	N	22	N	N
30	20230922	120640	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1457	-31	5	-2.08	1409046136	961132	63.05	1470	1483	1451	1934	1042	1488	1466.03	1.98	-6049	1534	1510	1499	1475	1464	1505	1470	1004	446	500	1070	1	1	200763141	2925	10.05	0.74	12	0.48	145.00	1966.00	2958	20230328	-50.74	1451	20230922	0.41	2958	-50.74	20230328	1451	0.41	20230922	3180	-54.18	20230328	1451	0.41	20230922	4.43	N	092220	500	1003 억	3972695	N	N	22	N	N
31	20230922	110635	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1473	-15	5	-1.01	1120084113	763378	50.08	1470	1483	1452	1934	1042	1488	1467.27	1.98	22023	1534	1510	1499	1475	1464	1505	1470	1004	446	500	1070	1	1	200763141	2957	10.16	0.75	12	0.38	145.00	1966.00	2958	20230328	-50.20	1452	20230922	1.45	2958	-50.20	20230328	1452	1.45	20230922	3180	-53.68	20230328	1452	1.45	20230922	4.43	N	092220	500	1003 억	3972695	N	N	22	N	N
32	20230922	100637	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1455	-33	5	-2.22	830414340	565164	37.07	1470	1483	1454	1934	1042	1488	1469.33	1.98	25552	1534	1510	1499	1475	1464	1505	1470	1004	446	500	1070	1	1	200763141	2921	10.03	0.74	12	0.28	145.00	1966.00	2958	20230328	-50.81	1454	20230922	0.07	2958	-50.81	20230328	1454	0.07	20230922	3180	-54.25	20230328	1454	0.07	20230922	4.43	N	092220	500	1003 억	3972695	N	N	22	N	N
33	20230922	090633	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1467	-21	5	-1.41	154696053	105133	6.90	1470	1478	1465	1934	1042	1488	1471.43	1.98	13735	1534	1510	1499	1475	1464	1505	1470	1004	446	500	1070	1	1	200763141	2945	10.12	0.75	12	0.05	145.00	1966.00	2958	20230328	-50.41	1465	20230922	0.14	2958	-50.41	20230328	1465	0.14	20230922	3180	-53.87	20230328	1465	0.14	20230922	4.43	N	092220	500	1003 억	3972695	N	N	22	N	N
34	20230921	160639	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1488	-30	5	-1.98	2249094120	1499400	102.09	1517	1523	1488	1973	1063	1518	1500.02	2.04	-124472	1566	1542	1528	1504	1490	1535	1497	1004	455	500	1090	1	1	200763141	2987	10.26	0.76	12	0.75	145.00	1966.00	2958	20230328	-49.70	1488	20230921	0.00	2958	-49.70	20230328	1488	0.00	20230921	3180	-53.21	20230328	1488	0.00	20230921	4.47	N	092220	500	1003 억	4097644	N	N	22	N	N
35	20230921	150629	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1488	-30	5	-1.98	2089687585	1392290	94.79	1517	1523	1488	1973	1063	1518	1500.87	2.04	-112282	1566	1542	1528	1504	1490	1535	1497	1004	455	500	1090	1	1	200763141	2987	10.26	0.76	12	0.69	145.00	1966.00	2958	20230328	-49.70	1488	20230921	0.00	2958	-49.70	20230328	1488	0.00	20230921	3180	-53.21	20230328	1488	0.00	20230921	4.47	N	092220	500	1003 억	4097644	N	N	66	N	N
36	20230921	140637	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1492	-26	5	-1.71	1655834385	1101174	74.97	1517	1523	1491	1973	1063	1518	1503.67	2.04	-90082	1566	1542	1528	1504	1490	1535	1497	1004	455	500	1090	1	1	200763141	2995	10.29	0.76	12	0.55	145.00	1966.00	2958	20230328	-49.56	1491	20230921	0.07	2958	-49.56	20230328	1491	0.07	20230921	3180	-53.08	20230328	1491	0.07	20230921	4.47	N	092220	500	1003 억	4097644	N	N	66	N	N
37	20230921	130629	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1493	-25	5	-1.65	1422039510	944507	64.31	1517	1523	1493	1973	1063	1518	1505.56	2.04	-76617	1566	1542	1528	1504	1490	1535	1497	1004	455	500	1090	1	1	200763141	2997	10.30	0.76	12	0.47	145.00	1966.00	2958	20230328	-49.53	1493	20230921	0.00	2958	-49.53	20230328	1493	0.00	20230921	3180	-53.05	20230328	1493	0.00	20230921	4.47	N	092220	500	1003 억	4097644	N	N	66	N	N
38	20230921	120624	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1499	-19	5	-1.25	1189318143	789030	53.72	1517	1523	1497	1973	1063	1518	1507.29	2.04	-59536	1566	1542	1528	1504	1490	1535	1497	1004	455	500	1090	1	1	200763141	3009	10.34	0.76	12	0.39	145.00	1966.00	2958	20230328	-49.32	1497	20230921	0.13	2958	-49.32	20230328	1497	0.13	20230921	3180	-52.86	20230328	1497	0.13	20230921	4.47	N	092220	500	1003 억	4097644	N	N	66	N	N
39	20230921	110640	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1503	-15	5	-0.99	763192115	504949	34.38	1517	1523	1503	1973	1063	1518	1511.40	2.04	-38917	1566	1542	1528	1504	1490	1535	1497	1004	455	500	1090	1	1	200763141	3017	10.37	0.76	12	0.25	145.00	1966.00	2958	20230328	-49.19	1503	20230921	0.00	2958	-49.19	20230328	1503	0.00	20230921	3180	-52.74	20230328	1503	0.00	20230921	4.47	N	092220	500	1003 억	4097644	N	N	66	N	N
40	20230921	100628	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1515	-3	5	-0.20	301607738	198770	13.53	1517	1523	1511	1973	1063	1518	1517.36	2.04	-15448	1566	1542	1528	1504	1490	1535	1497	1004	455	500	1090	1	1	200763141	3042	10.45	0.77	12	0.10	145.00	1966.00	2958	20230328	-48.78	1511	20230921	0.26	2958	-48.78	20230328	1511	0.26	20230921	3180	-52.36	20230328	1511	0.26	20230921	4.47	N	092220	500	1003 억	4097644	N	N	66	N	N
41	20230921	090636	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1520	2	2	0.13	92125721	60778	4.14	1517	1521	1511	1973	1063	1518	1515.70	2.04	2241	1566	1542	1528	1504	1490	1535	1497	1004	455	500	1090	1	1	200763141	3052	10.48	0.77	12	0.03	145.00	1966.00	2958	20230328	-48.61	1511	20230921	0.60	2958	-48.61	20230328	1511	0.60	20230921	3180	-52.20	20230328	1511	0.60	20230921	4.47	N	092220	500	1003 억	4097644	N	N	66	N	N
42	20230920	160636	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1518	-29	5	-1.87	2206219994	1449151	97.68	1547	1552	1514	2010	1083	1547	1522.42	2.07	-49959	1604	1575	1561	1532	1518	1568	1525	1004	463	500	1110	1	1	200763141	3048	10.47	0.77	12	0.72	145.00	1966.00	2958	20230328	-48.68	1514	20230920	0.26	2958	-48.68	20230328	1514	0.26	20230920	3180	-52.26	20230328	1514	0.26	20230920	4.50	N	092220	500	1003 억	4147666	N	N	66	N	N
43	20230920	150619	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1520	-27	5	-1.75	2123923423	1394987	94.03	1547	1552	1514	2010	1083	1547	1522.54	2.07	-48035	1604	1575	1561	1532	1518	1568	1525	1004	463	500	1110	1	1	200763141	3052	10.48	0.77	12	0.69	145.00	1966.00	2958	20230328	-48.61	1514	20230920	0.40	2958	-48.61	20230328	1514	0.40	20230920	3180	-52.20	20230328	1514	0.40	20230920	4.50	N	092220	500	1003 억	4147666	N	N	110	N	N
44	20230920	140628	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1518	-29	5	-1.87	1925888214	1264632	85.24	1547	1552	1514	2010	1083	1547	1522.88	2.07	-38338	1604	1575	1561	1532	1518	1568	1525	1004	463	500	1110	1	1	200763141	3048	10.47	0.77	12	0.63	145.00	1966.00	2958	20230328	-48.68	1514	20230920	0.26	2958	-48.68	20230328	1514	0.26	20230920	3180	-52.26	20230328	1514	0.26	20230920	4.50	N	092220	500	1003 억	4147666	N	N	110	N	N
45	20230920	130623	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1518	-29	5	-1.87	1760157129	1155439	77.88	1547	1552	1514	2010	1083	1547	1523.36	2.07	-29418	1604	1575	1561	1532	1518	1568	1525	1004	463	500	1110	1	1	200763141	3048	10.47	0.77	12	0.58	145.00	1966.00	2958	20230328	-48.68	1514	20230920	0.26	2958	-48.68	20230328	1514	0.26	20230920	3180	-52.26	20230328	1514	0.26	20230920	4.50	N	092220	500	1003 억	4147666	N	N	110	N	N
46	20230920	120622	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1519	-28	5	-1.81	1561690179	1024717	69.07	1547	1552	1514	2010	1083	1547	1524.02	2.07	-24985	1604	1575	1561	1532	1518	1568	1525	1004	463	500	1110	1	1	200763141	3050	10.48	0.77	12	0.51	145.00	1966.00	2958	20230328	-48.65	1514	20230920	0.33	2958	-48.65	20230328	1514	0.33	20230920	3180	-52.23	20230328	1514	0.33	20230920	4.50	N	092220	500	1003 억	4147666	N	N	110	N	N
47	20230920	110628	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1516	-31	5	-2.00	1437872740	943150	63.57	1547	1552	1514	2010	1083	1547	1524.54	2.07	-23550	1604	1575	1561	1532	1518	1568	1525	1004	463	500	1110	1	1	200763141	3044	10.46	0.77	12	0.47	145.00	1966.00	2958	20230328	-48.75	1514	20230920	0.13	2958	-48.75	20230328	1514	0.13	20230920	3180	-52.33	20230328	1514	0.13	20230920	4.50	N	092220	500	1003 억	4147666	N	N	110	N	N
48	20230920	100615	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1523	-24	5	-1.55	1058167006	693114	46.72	1547	1552	1514	2010	1083	1547	1526.68	2.07	-14548	1604	1575	1561	1532	1518	1568	1525	1004	463	500	1110	1	1	200763141	3058	10.50	0.77	12	0.35	145.00	1966.00	2958	20230328	-48.51	1514	20230920	0.59	2958	-48.51	20230328	1514	0.59	20230920	3180	-52.11	20230328	1514	0.59	20230920	4.50	N	092220	500	1003 억	4147666	N	N	110	N	N
49	20230920	090624	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	1547	0	3	0.00	70441928	45573	3.07	1547	1552	1542	2010	1083	1547	1545.69	2.07	10941	1604	1575	1561	1532	1518	1568	1525	1004	463	500	1110	1	1	200763141	3106	10.67	0.79	12	0.02	145.00	1966.00	2958	20230328	-47.70	1542	20230920	0.32	2958	-47.70	20230328	1542	0.32	20230920	3180	-51.35	20230328	1542	0.32	20230920	4.50	N	092220	500	1003 억	4147666	N	N	110	N	N
50	20230919	160621	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1547	-11	5	-0.71	2282992417	1463442	114.09	1559	1590	1547	2025	1091	1558	1560.07	2.22	-312509	1580	1568	1563	1551	1546	1566	1549	1004	467	500	1120	1	1	200763141	3106	10.67	0.79	12	0.73	145.00	1966.00	2958	20230328	-47.70	1545	20230817	0.13	2958	-47.70	20230328	1545	0.13	20230817	3180	-51.35	20230328	1545	0.13	20230817	4.48	N	092220	500	1003 억	4460175	N	N	110	N	N
51	20230919	150621	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1549	-9	5	-0.58	2114300955	1354485	105.60	1559	1590	1549	2025	1091	1558	1560.96	2.22	-287233	1580	1568	1563	1551	1546	1566	1549	1004	467	500	1120	1	1	200763141	3110	10.68	0.79	12	0.67	145.00	1966.00	2958	20230328	-47.63	1545	20230817	0.26	2958	-47.63	20230328	1545	0.26	20230817	3180	-51.29	20230328	1545	0.26	20230817	4.48	N	092220	500	1003 억	4460175	N	N	15	N	N
52	20230919	140618	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1552	-6	5	-0.39	1957680515	1253440	97.72	1559	1590	1549	2025	1091	1558	1561.85	2.22	-277114	1580	1568	1563	1551	1546	1566	1549	1004	467	500	1120	1	1	200763141	3116	10.70	0.79	12	0.62	145.00	1966.00	2958	20230328	-47.53	1545	20230817	0.45	2958	-47.53	20230328	1545	0.45	20230817	3180	-51.19	20230328	1545	0.45	20230817	4.48	N	092220	500	1003 억	4460175	N	N	15	N	N
53	20230919	130609	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1551	-7	5	-0.45	1827718294	1169627	91.19	1559	1590	1549	2025	1091	1558	1562.65	2.22	-265841	1580	1568	1563	1551	1546	1566	1549	1004	467	500	1120	1	1	200763141	3114	10.70	0.79	12	0.58	145.00	1966.00	2958	20230328	-47.57	1545	20230817	0.39	2958	-47.57	20230328	1545	0.39	20230817	3180	-51.23	20230328	1545	0.39	20230817	4.48	N	092220	500	1003 억	4460175	N	N	15	N	N
54	20230919	120625	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1550	-8	5	-0.51	1748130323	1118305	87.18	1559	1590	1550	2025	1091	1558	1563.20	2.22	-255845	1580	1568	1563	1551	1546	1566	1549	1004	467	500	1120	1	1	200763141	3112	10.69	0.79	12	0.56	145.00	1966.00	2958	20230328	-47.60	1545	20230817	0.32	2958	-47.60	20230328	1545	0.32	20230817	3180	-51.26	20230328	1545	0.32	20230817	4.48	N	092220	500	1003 억	4460175	N	N	15	N	N
55	20230919	110626	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1552	-6	5	-0.39	1487043080	949946	74.06	1559	1590	1550	2025	1091	1558	1565.40	2.22	-243885	1580	1568	1563	1551	1546	1566	1549	1004	467	500	1120	1	1	200763141	3116	10.70	0.79	12	0.47	145.00	1966.00	2958	20230328	-47.53	1545	20230817	0.45	2958	-47.53	20230328	1545	0.45	20230817	3180	-51.19	20230328	1545	0.45	20230817	4.48	N	092220	500	1003 억	4460175	N	N	15	N	N
56	20230919	100622	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1558	0	3	0.00	1178177657	751070	58.55	1559	1590	1555	2025	1091	1558	1568.67	2.22	-204844	1580	1568	1563	1551	1546	1566	1549	1004	467	500	1120	1	1	200763141	3128	10.74	0.79	12	0.37	145.00	1966.00	2958	20230328	-47.33	1545	20230817	0.84	2958	-47.33	20230328	1545	0.84	20230817	3180	-51.01	20230328	1545	0.84	20230817	4.48	N	092220	500	1003 억	4460175	N	N	15	N	N
57	20230919	090618	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1559	1	2	0.06	119427845	76532	5.97	1559	1567	1556	2025	1091	1558	1560.50	2.22	-13263	1580	1568	1563	1551	1546	1566	1549	1004	467	500	1120	1	1	200763141	3130	10.75	0.79	12	0.04	145.00	1966.00	2958	20230328	-47.30	1545	20230817	0.91	2958	-47.30	20230328	1545	0.91	20230817	3180	-50.97	20230328	1545	0.91	20230817	4.48	N	092220	500	1003 억	4460175	N	N	15	N	N
58	20230918	160622	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1558	-10	5	-0.64	1985639739	1269558	71.96	1570	1575	1558	2035	1098	1568	1564.07	2.31	-191518	1589	1578	1569	1558	1549	1574	1554	1004	467	500	1120	1	1	200763141	3128	10.74	0.79	12	0.63	145.00	1966.00	2958	20230328	-47.33	1545	20230817	0.84	2958	-47.33	20230328	1545	0.84	20230817	3180	-51.01	20230328	1545	0.84	20230817	4.34	N	092220	500	1003 억	4641886	N	N	15	N	N
59	20230918	150619	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1561	-7	5	-0.45	1867302217	1193629	67.66	1570	1575	1558	2035	1098	1568	1564.39	2.31	-183858	1589	1578	1569	1558	1549	1574	1554	1004	467	500	1120	1	1	200763141	3134	10.77	0.79	12	0.59	145.00	1966.00	2958	20230328	-47.23	1545	20230817	1.04	2958	-47.23	20230328	1545	1.04	20230817	3180	-50.91	20230328	1545	1.04	20230817	4.34	N	092220	500	1003 억	4641886	N	N	25	N	N
60	20230918	140635	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1564	-4	5	-0.26	1461092138	933391	52.91	1570	1575	1561	2035	1098	1568	1565.36	2.31	-112000	1589	1578	1569	1558	1549	1574	1554	1004	467	500	1120	1	1	200763141	3140	10.79	0.80	12	0.46	145.00	1966.00	2958	20230328	-47.13	1545	20230817	1.23	2958	-47.13	20230328	1545	1.23	20230817	3180	-50.82	20230328	1545	1.23	20230817	4.34	N	092220	500	1003 억	4641886	N	N	25	N	N
61	20230918	130618	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1565	-3	5	-0.19	1334721763	852567	48.32	1570	1575	1561	2035	1098	1568	1565.53	2.31	-105706	1589	1578	1569	1558	1549	1574	1554	1004	467	500	1120	1	1	200763141	3142	10.79	0.80	12	0.42	145.00	1966.00	2958	20230328	-47.09	1545	20230817	1.29	2958	-47.09	20230328	1545	1.29	20230817	3180	-50.79	20230328	1545	1.29	20230817	4.34	N	092220	500	1003 억	4641886	N	N	25	N	N
62	20230918	120621	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1563	-5	5	-0.32	1221335409	780071	44.21	1570	1575	1561	2035	1098	1568	1565.67	2.31	-102302	1589	1578	1569	1558	1549	1574	1554	1004	467	500	1120	1	1	200763141	3138	10.78	0.80	12	0.39	145.00	1966.00	2958	20230328	-47.16	1545	20230817	1.17	2958	-47.16	20230328	1545	1.17	20230817	3180	-50.85	20230328	1545	1.17	20230817	4.34	N	092220	500	1003 억	4641886	N	N	25	N	N
63	20230918	110616	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1570	2	2	0.13	728652053	465122	26.36	1570	1575	1562	2035	1098	1568	1566.58	2.31	-59623	1589	1578	1569	1558	1549	1574	1554	1004	467	500	1120	1	1	200763141	3152	10.83	0.80	12	0.23	145.00	1966.00	2958	20230328	-46.92	1545	20230817	1.62	2958	-46.92	20230328	1545	1.62	20230817	3180	-50.63	20230328	1545	1.62	20230817	4.34	N	092220	500	1003 억	4641886	N	N	25	N	N
64	20230918	100612	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1565	-3	5	-0.19	481391328	307345	17.42	1570	1575	1562	2035	1098	1568	1566.29	2.31	-43694	1589	1578	1569	1558	1549	1574	1554	1004	467	500	1120	1	1	200763141	3142	10.79	0.80	12	0.15	145.00	1966.00	2958	20230328	-47.09	1545	20230817	1.29	2958	-47.09	20230328	1545	1.29	20230817	3180	-50.79	20230328	1545	1.29	20230817	4.34	N	092220	500	1003 억	4641886	N	N	25	N	N
65	20230918	090611	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1565	-3	5	-0.19	87349306	55785	3.16	1570	1570	1562	2035	1098	1568	1565.82	2.31	-15061	1589	1578	1569	1558	1549	1574	1554	1004	467	500	1120	1	1	200763141	3142	10.79	0.80	12	0.03	145.00	1966.00	2958	20230328	-47.09	1545	20230817	1.29	2958	-47.09	20230328	1545	1.29	20230817	3180	-50.79	20230328	1545	1.29	20230817	4.34	N	092220	500	1003 억	4641886	N	N	25	N	N
66	20230915	160617	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1568	8	2	0.51	2727480941	1738650	35.25	1570	1580	1560	2025	1092	1560	1568.74	2.32	-125592	1645	1602	1581	1538	1517	1592	1528	1004	465	500	1120	1	1	200763141	3148	10.81	0.80	12	0.87	145.00	1966.00	2958	20230328	-46.99	1545	20230817	1.49	2958	-46.99	20230328	1545	1.49	20230817	3180	-50.69	20230328	1545	1.49	20230817	4.44	N	092220	500	1003 억	4656251	N	N	25	N	N
67	20230915	150616	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1570	10	2	0.64	2577979081	1643310	33.31	1570	1580	1560	2025	1092	1560	1568.77	2.32	-122241	1645	1602	1581	1538	1517	1592	1528	1004	465	500	1120	1	1	200763141	3152	10.83	0.80	12	0.82	145.00	1966.00	2958	20230328	-46.92	1545	20230817	1.62	2958	-46.92	20230328	1545	1.62	20230817	3180	-50.63	20230328	1545	1.62	20230817	4.44	N	092220	500	1003 억	4656251	N	N	4662	N	N
68	20230915	140615	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1572	12	2	0.77	2273707010	1449565	29.39	1570	1580	1560	2025	1092	1560	1568.54	2.32	-122959	1645	1602	1581	1538	1517	1592	1528	1004	465	500	1120	1	1	200763141	3156	10.84	0.80	12	0.72	145.00	1966.00	2958	20230328	-46.86	1545	20230817	1.75	2958	-46.86	20230328	1545	1.75	20230817	3180	-50.57	20230328	1545	1.75	20230817	4.44	N	092220	500	1003 억	4656251	N	N	4662	N	N
69	20230915	130614	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1573	13	2	0.83	2124683798	1354733	27.46	1570	1580	1560	2025	1092	1560	1568.34	2.32	-125696	1645	1602	1581	1538	1517	1592	1528	1004	465	500	1120	1	1	200763141	3158	10.85	0.80	12	0.67	145.00	1966.00	2958	20230328	-46.82	1545	20230817	1.81	2958	-46.82	20230328	1545	1.81	20230817	3180	-50.53	20230328	1545	1.81	20230817	4.44	N	092220	500	1003 억	4656251	N	N	4662	N	N
70	20230915	120619	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1568	8	2	0.51	1864924052	1189509	24.11	1570	1580	1560	2025	1092	1560	1567.81	2.32	-148542	1645	1602	1581	1538	1517	1592	1528	1004	465	500	1120	1	1	200763141	3148	10.81	0.80	12	0.59	145.00	1966.00	2958	20230328	-46.99	1545	20230817	1.49	2958	-46.99	20230328	1545	1.49	20230817	3180	-50.69	20230328	1545	1.49	20230817	4.44	N	092220	500	1003 억	4656251	N	N	4662	N	N
71	20230915	110621	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1563	3	2	0.19	1658035561	1057264	21.43	1570	1580	1560	2025	1092	1560	1568.23	2.32	-107948	1645	1602	1581	1538	1517	1592	1528	1004	465	500	1120	1	1	200763141	3138	10.78	0.80	12	0.53	145.00	1966.00	2958	20230328	-47.16	1545	20230817	1.17	2958	-47.16	20230328	1545	1.17	20230817	3180	-50.85	20230328	1545	1.17	20230817	4.44	N	092220	500	1003 억	4656251	N	N	4662	N	N
72	20230915	100619	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1566	6	2	0.38	1162381805	740253	15.01	1570	1580	1562	2025	1092	1560	1570.25	2.32	-59527	1645	1602	1581	1538	1517	1592	1528	1004	465	500	1120	1	1	200763141	3144	10.80	0.80	12	0.37	145.00	1966.00	2958	20230328	-47.06	1545	20230817	1.36	2958	-47.06	20230328	1545	1.36	20230817	3180	-50.75	20230328	1545	1.36	20230817	4.44	N	092220	500	1003 억	4656251	N	N	4662	N	N
73	20230915	090610	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1579	19	2	1.22	269348428	171411	3.47	1570	1580	1563	2025	1092	1560	1571.36	2.32	806	1645	1602	1581	1538	1517	1592	1528	1004	465	500	1120	1	1	200763141	3170	10.89	0.80	12	0.09	145.00	1966.00	2958	20230328	-46.62	1545	20230817	2.20	2958	-46.62	20230328	1545	2.20	20230817	3180	-50.35	20230328	1545	2.20	20230817	4.44	N	092220	500	1003 억	4656251	N	N	4662	N	N
74	20230914	160617	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1560	-48	5	-2.99	7672699413	4836133	184.55	1609	1624	1560	2090	1126	1608	1586.57	1.91	-1200468	1695	1651	1629	1585	1563	1640	1574	1004	482	500	1150	1	1	200763141	3132	10.76	0.79	12	2.41	145.00	1966.00	2958	20230328	-47.26	1545	20230817	0.97	2958	-47.26	20230328	1545	0.97	20230817	3180	-50.94	20230328	1545	0.97	20230817	4.11	N	092220	500	1003 억	3834061	N	N	4662	N	N
75	20230914	150603	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1581	-27	5	-1.68	5021692420	3142305	119.91	1609	1624	1578	2090	1126	1608	1598.09	1.91	-929571	1695	1651	1629	1585	1563	1640	1574	1004	482	500	1150	1	1	200763141	3174	10.90	0.80	12	1.57	145.00	1966.00	2958	20230328	-46.55	1545	20230817	2.33	2958	-46.55	20230328	1545	2.33	20230817	3180	-50.28	20230328	1545	2.33	20230817	4.11	N	092220	500	1003 억	3834061	N	N	0	N	N
76	20230914	140611	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1599	-9	5	-0.56	2526757496	1571607	59.97	1609	1624	1596	2090	1126	1608	1607.75	1.91	-220964	1695	1651	1629	1585	1563	1640	1574	1004	482	500	1150	1	1	200763141	3210	11.03	0.81	12	0.78	145.00	1966.00	2958	20230328	-45.94	1545	20230817	3.50	2958	-45.94	20230328	1545	3.50	20230817	3180	-49.72	20230328	1545	3.50	20230817	4.11	N	092220	500	1003 억	3834061	N	N	0	N	N
77	20230914	130559	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1609	1	2	0.06	1378056216	853925	32.59	1609	1624	1604	2090	1126	1608	1613.79	1.91	65373	1695	1651	1629	1585	1563	1640	1574	1004	482	500	1150	1	1	200763141	3230	11.10	0.82	12	0.43	145.00	1966.00	2958	20230328	-45.61	1545	20230817	4.14	2958	-45.61	20230328	1545	4.14	20230817	3180	-49.40	20230328	1545	4.14	20230817	4.11	N	092220	500	1003 억	3834061	N	N	0	N	N
78	20230914	120609	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1609	1	2	0.06	1225506398	759283	28.98	1609	1624	1604	2090	1126	1608	1614.03	1.91	91232	1695	1651	1629	1585	1563	1640	1574	1004	482	500	1150	1	1	200763141	3230	11.10	0.82	12	0.38	145.00	1966.00	2958	20230328	-45.61	1545	20230817	4.14	2958	-45.61	20230328	1545	4.14	20230817	3180	-49.40	20230328	1545	4.14	20230817	4.11	N	092220	500	1003 억	3834061	N	N	0	N	N
79	20230914	110604	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1613	5	2	0.31	967641231	599064	22.86	1609	1624	1604	2090	1126	1608	1615.26	1.91	55102	1695	1651	1629	1585	1563	1640	1574	1004	482	500	1150	1	1	200763141	3238	11.12	0.82	12	0.30	145.00	1966.00	2958	20230328	-45.47	1545	20230817	4.40	2958	-45.47	20230328	1545	4.40	20230817	3180	-49.28	20230328	1545	4.40	20230817	4.11	N	092220	500	1003 억	3834061	N	N	0	N	N
80	20230914	100559	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1619	11	2	0.68	540868887	334395	12.76	1609	1624	1609	2090	1126	1608	1617.46	1.91	52854	1695	1651	1629	1585	1563	1640	1574	1004	482	500	1150	1	1	200763141	3250	11.17	0.82	12	0.17	145.00	1966.00	2958	20230328	-45.27	1545	20230817	4.79	2958	-45.27	20230328	1545	4.79	20230817	3180	-49.09	20230328	1545	4.79	20230817	4.11	N	092220	500	1003 억	3834061	N	N	0	N	N
81	20230914	090612	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1617	9	2	0.56	95108707	58891	2.25	1609	1623	1609	2090	1126	1608	1615.02	1.91	4902	1695	1651	1629	1585	1563	1640	1574	1004	482	500	1150	1	1	200763141	3246	11.15	0.82	12	0.03	145.00	1966.00	2958	20230328	-45.33	1545	20230817	4.66	2958	-45.33	20230328	1545	4.66	20230817	3180	-49.15	20230328	1545	4.66	20230817	4.11	N	092220	500	1003 억	3834061	N	N	0	N	N
82	20230913	160612	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1608	-21	5	-1.29	4221507548	2584636	11.07	1635	1673	1607	2115	1141	1629	1633.51	2.11	-65716	1848	1738	1680	1570	1512	1709	1541	1004	486	500	1170	1	1	200763141	3228	11.09	0.82	12	1.29	145.00	1966.00	2958	20230328	-45.64	1545	20230817	4.08	2958	-45.64	20230328	1545	4.08	20230817	3180	-49.43	20230328	1545	4.08	20230817	4.10	N	092220	500	1003 억	4245209	N	N	45	N	N
83	20230913	150608	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1611	-18	5	-1.10	3981517653	2435449	10.43	1635	1673	1609	2115	1141	1629	1634.82	2.11	-70134	1848	1738	1680	1570	1512	1709	1541	1004	486	500	1170	1	1	200763141	3234	11.11	0.82	12	1.21	145.00	1966.00	2958	20230328	-45.54	1545	20230817	4.27	2958	-45.54	20230328	1545	4.27	20230817	3180	-49.34	20230328	1545	4.27	20230817	4.10	N	092220	500	1003 억	4245209	N	N	45	N	N
84	20230913	140611	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1617	-12	5	-0.74	3285566487	2004413	8.58	1635	1673	1615	2115	1141	1629	1639.17	2.11	5342	1848	1738	1680	1570	1512	1709	1541	1004	486	500	1170	1	1	200763141	3246	11.15	0.82	12	1.00	145.00	1966.00	2958	20230328	-45.33	1545	20230817	4.66	2958	-45.33	20230328	1545	4.66	20230817	3180	-49.15	20230328	1545	4.66	20230817	4.10	N	092220	500	1003 억	4245209	N	N	45	N	N
85	20230913	130555	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1618	-11	5	-0.68	3042683328	1854130	7.94	1635	1673	1616	2115	1141	1629	1641.04	2.11	48125	1848	1738	1680	1570	1512	1709	1541	1004	486	500	1170	1	1	200763141	3248	11.16	0.82	12	0.92	145.00	1966.00	2958	20230328	-45.30	1545	20230817	4.72	2958	-45.30	20230328	1545	4.72	20230817	3180	-49.12	20230328	1545	4.72	20230817	4.10	N	092220	500	1003 억	4245209	N	N	45	N	N
86	20230913	120610	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1623	-6	5	-0.37	2727608845	1659536	7.10	1635	1673	1616	2115	1141	1629	1643.61	2.11	108740	1848	1738	1680	1570	1512	1709	1541	1004	486	500	1170	1	1	200763141	3258	11.19	0.83	12	0.83	145.00	1966.00	2958	20230328	-45.13	1545	20230817	5.05	2958	-45.13	20230328	1545	5.05	20230817	3180	-48.96	20230328	1545	5.05	20230817	4.10	N	092220	500	1003 억	4245209	N	N	45	N	N
87	20230913	110609	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1628	-1	5	-0.06	2332843790	1416208	6.06	1635	1673	1626	2115	1141	1629	1647.26	2.11	125585	1848	1738	1680	1570	1512	1709	1541	1004	486	500	1170	1	1	200763141	3268	11.23	0.83	12	0.71	145.00	1966.00	2958	20230328	-44.96	1545	20230817	5.37	2958	-44.96	20230328	1545	5.37	20230817	3180	-48.81	20230328	1545	5.37	20230817	4.10	N	092220	500	1003 억	4245209	N	N	45	N	N
88	20230913	100600	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1639	10	2	0.61	1707742569	1033738	4.43	1635	1673	1635	2115	1141	1629	1652.04	2.11	137597	1848	1738	1680	1570	1512	1709	1541	1004	486	500	1170	1	1	200763141	3291	11.30	0.83	12	0.51	145.00	1966.00	2958	20230328	-44.59	1545	20230817	6.08	2958	-44.59	20230328	1545	6.08	20230817	3180	-48.46	20230328	1545	6.08	20230817	4.10	N	092220	500	1003 억	4245209	N	N	45	N	N
89	20230913	090558	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1652	23	2	1.41	282247860	171481	0.73	1635	1653	1635	2115	1141	1629	1646.07	2.11	77097	1848	1738	1680	1570	1512	1709	1541	1004	486	500	1170	1	1	200763141	3317	11.39	0.84	12	0.09	145.00	1966.00	2958	20230328	-44.15	1545	20230817	6.93	2958	-44.15	20230328	1545	6.93	20230817	3180	-48.05	20230328	1545	6.93	20230817	4.10	N	092220	500	1003 억	4245209	N	N	45	N	N
90	20230912	160554	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1629	21	2	1.31	40056279013	23260296	1949.25	1718	1790	1622	2090	1126	1608	1722.19	3.02	-1808767	1640	1624	1611	1595	1582	1617	1588	1004	482	500	1150	1	1	200763141	3270	11.23	0.83	12	11.59	145.00	1966.00	2958	20230328	-44.93	1545	20230817	5.44	2958	-44.93	20230328	1545	5.44	20230817	3180	-48.77	20230328	1545	5.44	20230817	4.09	N	092220	500	1003 억	6054109	N	N	37	N	N
91	20230912	150602	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1634	26	2	1.62	39527475651	22935810	1922.06	1718	1790	1630	2090	1126	1608	1723.40	3.02	-1865138	1640	1624	1611	1595	1582	1617	1588	1004	482	500	1150	1	1	200763141	3280	11.27	0.83	12	11.42	145.00	1966.00	2958	20230328	-44.76	1545	20230817	5.76	2958	-44.76	20230328	1545	5.76	20230817	3180	-48.62	20230328	1545	5.76	20230817	4.09	N	092220	500	1003 억	6054109	N	N	0	N	N
92	20230912	140600	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1654	46	2	2.86	38427630445	22267087	1866.02	1718	1790	1643	2090	1126	1608	1725.76	3.02	-1850871	1640	1624	1611	1595	1582	1617	1588	1004	482	500	1150	1	1	200763141	3321	11.41	0.84	12	11.09	145.00	1966.00	2958	20230328	-44.08	1545	20230817	7.06	2958	-44.08	20230328	1545	7.06	20230817	3180	-47.99	20230328	1545	7.06	20230817	4.09	N	092220	500	1003 억	6054109	N	N	0	N	N
93	20230912	130554	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1674	66	2	4.10	37080082747	21454592	1797.93	1718	1790	1659	2090	1126	1608	1728.31	3.02	-1861464	1640	1624	1611	1595	1582	1617	1588	1004	482	500	1150	1	1	200763141	3361	11.54	0.85	12	10.69	145.00	1966.00	2958	20230328	-43.41	1545	20230817	8.35	2958	-43.41	20230328	1545	8.35	20230817	3180	-47.36	20230328	1545	8.35	20230817	4.09	N	092220	500	1003 억	6054109	N	N	0	N	N
94	20230912	120550	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1684	76	2	4.73	36187600137	20922926	1753.38	1718	1790	1659	2090	1126	1608	1729.57	3.02	-1829419	1640	1624	1611	1595	1582	1617	1588	1004	482	500	1150	1	1	200763141	3381	11.61	0.86	12	10.42	145.00	1966.00	2958	20230328	-43.07	1545	20230817	9.00	2958	-43.07	20230328	1545	9.00	20230817	3180	-47.04	20230328	1545	9.00	20230817	4.09	N	092220	500	1003 억	6054109	N	N	0	N	N
95	20230912	110557	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1688	80	2	4.98	34772537539	20084844	1683.15	1718	1790	1659	2090	1126	1608	1731.28	3.02	-1752348	1640	1624	1611	1595	1582	1617	1588	1004	482	500	1150	1	1	200763141	3389	11.64	0.86	12	10.00	145.00	1966.00	2958	20230328	-42.93	1545	20230817	9.26	2958	-42.93	20230328	1545	9.26	20230817	3180	-46.92	20230328	1545	9.26	20230817	4.09	N	092220	500	1003 억	6054109	N	N	0	N	N
96	20230912	100553	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1781	173	2	10.76	16051924637	9324144	781.38	1718	1785	1659	2090	1126	1608	1721.54	3.02	-906423	1640	1624	1611	1595	1582	1617	1588	1004	482	500	1150	1	1	200763141	3576	12.28	0.91	12	4.64	145.00	1966.00	2958	20230328	-39.79	1545	20230817	15.28	2958	-39.79	20230328	1545	15.28	20230817	3180	-43.99	20230328	1545	15.28	20230817	4.09	N	092220	500	1003 억	6054109	N	N	0	N	N
97	20230912	090605	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1739	131	2	8.15	3401172270	1987875	166.59	1718	1741	1685	2090	1126	1608	1710.96	3.02	58437	1640	1624	1611	1595	1582	1617	1588	1004	482	500	1150	1	1	200763141	3491	11.99	0.88	12	0.99	145.00	1966.00	2958	20230328	-41.21	1545	20230817	12.56	2958	-41.21	20230328	1545	12.56	20230817	3180	-45.31	20230328	1545	12.56	20230817	4.09	N	092220	500	1003 억	6054109	N	N	0	N	N
98	20230911	160551	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1608	-22	5	-1.35	1841492834	1146968	105.43	1627	1627	1598	2115	1141	1630	1605.53	3.13	-219169	1650	1639	1619	1608	1588	1645	1614	1004	485	500	1170	1	1	200763141	3228	11.09	0.82	12	0.57	145.00	1966.00	2958	20230328	-45.64	1545	20230817	4.08	2958	-45.64	20230328	1545	4.08	20230817	3180	-49.43	20230328	1545	4.08	20230817	4.10	N	092220	500	1003 억	6278010	N	N	549	N	N
99	20230911	150558	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1605	-25	5	-1.53	1782010523	1109923	102.03	1627	1627	1598	2115	1141	1630	1605.53	3.13	-230131	1650	1639	1619	1608	1588	1645	1614	1004	485	500	1170	1	1	200763141	3222	11.07	0.82	12	0.55	145.00	1966.00	2958	20230328	-45.74	1545	20230817	3.88	2958	-45.74	20230328	1545	3.88	20230817	3180	-49.53	20230328	1545	3.88	20230817	4.10	N	092220	500	1003 억	6278010	N	N	549	N	N
100	20230911	140605	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1604	-26	5	-1.60	1425093327	887153	81.55	1627	1627	1598	2115	1141	1630	1606.37	3.13	-160861	1650	1639	1619	1608	1588	1645	1614	1004	485	500	1170	1	1	200763141	3220	11.06	0.82	12	0.44	145.00	1966.00	2958	20230328	-45.77	1545	20230817	3.82	2958	-45.77	20230328	1545	3.82	20230817	3180	-49.56	20230328	1545	3.82	20230817	4.10	N	092220	500	1003 억	6278010	N	N	549	N	N
101	20230911	130543	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1605	-25	5	-1.53	1262248627	785646	72.22	1627	1627	1598	2115	1141	1630	1606.64	3.13	-120372	1650	1639	1619	1608	1588	1645	1614	1004	485	500	1170	1	1	200763141	3222	11.07	0.82	12	0.39	145.00	1966.00	2958	20230328	-45.74	1545	20230817	3.88	2958	-45.74	20230328	1545	3.88	20230817	3180	-49.53	20230328	1545	3.88	20230817	4.10	N	092220	500	1003 억	6278010	N	N	549	N	N
102	20230911	120551	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1612	-18	5	-1.10	1110612971	691274	63.55	1627	1627	1598	2115	1141	1630	1606.62	3.13	-86995	1650	1639	1619	1608	1588	1645	1614	1004	485	500	1170	1	1	200763141	3236	11.12	0.82	12	0.34	145.00	1966.00	2958	20230328	-45.50	1545	20230817	4.34	2958	-45.50	20230328	1545	4.34	20230817	3180	-49.31	20230328	1545	4.34	20230817	4.10	N	092220	500	1003 억	6278010	N	N	549	N	N
103	20230911	110540	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1612	-18	5	-1.10	956339715	595578	54.75	1627	1627	1598	2115	1141	1630	1605.73	3.13	-50545	1650	1639	1619	1608	1588	1645	1614	1004	485	500	1170	1	1	200763141	3236	11.12	0.82	12	0.30	145.00	1966.00	2958	20230328	-45.50	1545	20230817	4.34	2958	-45.50	20230328	1545	4.34	20230817	3180	-49.31	20230328	1545	4.34	20230817	4.10	N	092220	500	1003 억	6278010	N	N	549	N	N
104	20230911	100544	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1606	-24	5	-1.47	784374489	488600	44.91	1627	1627	1598	2115	1141	1630	1605.35	3.13	-57963	1650	1639	1619	1608	1588	1645	1614	1004	485	500	1170	1	1	200763141	3224	11.08	0.82	12	0.24	145.00	1966.00	2958	20230328	-45.71	1545	20230817	3.95	2958	-45.71	20230328	1545	3.95	20230817	3180	-49.50	20230328	1545	3.95	20230817	4.10	N	092220	500	1003 억	6278010	N	N	549	N	N
105	20230911	090543	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1610	-20	5	-1.23	107051824	66244	6.09	1627	1627	1608	2115	1141	1630	1616.02	3.13	-23230	1650	1639	1619	1608	1588	1645	1614	1004	485	500	1170	1	1	200763141	3232	11.10	0.82	12	0.03	145.00	1966.00	2958	20230328	-45.57	1545	20230817	4.21	2958	-45.57	20230328	1545	4.21	20230817	3180	-49.37	20230328	1545	4.21	20230817	4.10	N	092220	500	1003 억	6278010	N	N	549	N	N
106	20230908	160553	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1630	9	2	0.56	1725614663	1072642	100.38	1615	1630	1599	2105	1135	1621	1608.56	3.19	-118034	1669	1645	1632	1608	1595	1638	1601	1004	484	500	1160	1	1	200763141	3272	11.24	0.83	12	0.53	145.00	1966.00	2958	20230328	-44.90	1545	20230817	5.50	2958	-44.90	20230328	1545	5.50	20230817	3180	-48.74	20230328	1545	5.50	20230817	4.05	N	092220	500	1003 억	6399628	N	N	549	N	N
107	20230908	150554	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1615	-6	5	-0.37	1501811848	934515	87.45	1615	1623	1599	2105	1135	1621	1607.05	3.19	-169717	1669	1645	1632	1608	1595	1638	1601	1004	484	500	1160	1	1	200763141	3242	11.14	0.82	12	0.47	145.00	1966.00	2958	20230328	-45.40	1545	20230817	4.53	2958	-45.40	20230328	1545	4.53	20230817	3180	-49.21	20230328	1545	4.53	20230817	4.05	N	092220	500	1003 억	6399628	N	N	14816	N	N
108	20230908	140552	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1607	-14	5	-0.86	1355505721	843712	78.95	1615	1623	1599	2105	1135	1621	1606.60	3.19	-172507	1669	1645	1632	1608	1595	1638	1601	1004	484	500	1160	1	1	200763141	3226	11.08	0.82	12	0.42	145.00	1966.00	2958	20230328	-45.67	1545	20230817	4.01	2958	-45.67	20230328	1545	4.01	20230817	3180	-49.47	20230328	1545	4.01	20230817	4.05	N	092220	500	1003 억	6399628	N	N	14816	N	N
109	20230908	130556	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1613	-8	5	-0.49	1182913081	736452	68.92	1615	1623	1599	2105	1135	1621	1606.23	3.19	-149274	1669	1645	1632	1608	1595	1638	1601	1004	484	500	1160	1	1	200763141	3238	11.12	0.82	12	0.37	145.00	1966.00	2958	20230328	-45.47	1545	20230817	4.40	2958	-45.47	20230328	1545	4.40	20230817	3180	-49.28	20230328	1545	4.40	20230817	4.05	N	092220	500	1003 억	6399628	N	N	14816	N	N
110	20230908	120605	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1610	-11	5	-0.68	1115056326	694319	64.97	1615	1623	1599	2105	1135	1621	1605.97	3.19	-131760	1669	1645	1632	1608	1595	1638	1601	1004	484	500	1160	1	1	200763141	3232	11.10	0.82	12	0.35	145.00	1966.00	2958	20230328	-45.57	1545	20230817	4.21	2958	-45.57	20230328	1545	4.21	20230817	3180	-49.37	20230328	1545	4.21	20230817	4.05	N	092220	500	1003 억	6399628	N	N	14816	N	N
111	20230908	110559	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1601	-20	5	-1.23	988935848	615861	57.63	1615	1623	1599	2105	1135	1621	1605.78	3.19	-139911	1669	1645	1632	1608	1595	1638	1601	1004	484	500	1160	1	1	200763141	3214	11.04	0.81	12	0.31	145.00	1966.00	2958	20230328	-45.88	1545	20230817	3.62	2958	-45.88	20230328	1545	3.62	20230817	3180	-49.65	20230328	1545	3.62	20230817	4.05	N	092220	500	1003 억	6399628	N	N	14816	N	N
112	20230908	100554	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1607	-14	5	-0.86	667664576	415333	38.87	1615	1623	1599	2105	1135	1621	1607.54	3.19	-145027	1669	1645	1632	1608	1595	1638	1601	1004	484	500	1160	1	1	200763141	3226	11.08	0.82	12	0.21	145.00	1966.00	2958	20230328	-45.67	1545	20230817	4.01	2958	-45.67	20230328	1545	4.01	20230817	3180	-49.47	20230328	1545	4.01	20230817	4.05	N	092220	500	1003 억	6399628	N	N	14816	N	N
113	20230908	090557	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1616	-5	5	-0.31	94915296	58909	5.51	1615	1620	1605	2105	1135	1621	1611.22	3.19	-29401	1669	1645	1632	1608	1595	1638	1601	1004	484	500	1160	1	1	200763141	3244	11.14	0.82	12	0.03	145.00	1966.00	2958	20230328	-45.37	1545	20230817	4.60	2958	-45.37	20230328	1545	4.60	20230817	3180	-49.18	20230328	1545	4.60	20230817	4.05	N	092220	500	1003 억	6399628	N	N	14816	N	N
114	20230907	160548	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1621	-22	5	-1.34	1700416303	1041910	84.81	1640	1656	1619	2135	1151	1643	1632.01	3.11	141974	1702	1672	1657	1627	1612	1665	1620	1004	492	500	1180	1	1	200763141	3254	11.18	0.82	12	0.52	145.00	1966.00	2958	20230328	-45.20	1545	20230817	4.92	2958	-45.20	20230328	1545	4.92	20230817	3180	-49.03	20230328	1545	4.92	20230817	4.01	N	092220	500	1003 억	6252659	N	N	14816	N	N
115	20230907	150553	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1623	-20	5	-1.22	1510715728	925020	75.30	1640	1656	1619	2135	1151	1643	1633.17	3.11	128528	1702	1672	1657	1627	1612	1665	1620	1004	492	500	1180	1	1	200763141	3258	11.19	0.83	12	0.46	145.00	1966.00	2958	20230328	-45.13	1545	20230817	5.05	2958	-45.13	20230328	1545	5.05	20230817	3180	-48.96	20230328	1545	5.05	20230817	4.01	N	092220	500	1003 억	6252659	N	N	452	N	N
116	20230907	140549	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1627	-16	5	-0.97	1298169670	794137	64.65	1640	1656	1619	2135	1151	1643	1634.69	3.11	125780	1702	1672	1657	1627	1612	1665	1620	1004	492	500	1180	1	1	200763141	3266	11.22	0.83	12	0.40	145.00	1966.00	2958	20230328	-45.00	1545	20230817	5.31	2958	-45.00	20230328	1545	5.31	20230817	3180	-48.84	20230328	1545	5.31	20230817	4.01	N	092220	500	1003 억	6252659	N	N	452	N	N
117	20230907	130548	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1641	-2	5	-0.12	1120881797	685779	55.82	1640	1656	1619	2135	1151	1643	1634.46	3.11	121638	1702	1672	1657	1627	1612	1665	1620	1004	492	500	1180	1	1	200763141	3295	11.32	0.83	12	0.34	145.00	1966.00	2958	20230328	-44.52	1545	20230817	6.21	2958	-44.52	20230328	1545	6.21	20230817	3180	-48.40	20230328	1545	6.21	20230817	4.01	N	092220	500	1003 억	6252659	N	N	452	N	N
118	20230907	120555	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1630	-13	5	-0.79	975816610	597013	48.60	1640	1656	1619	2135	1151	1643	1634.49	3.11	70689	1702	1672	1657	1627	1612	1665	1620	1004	492	500	1180	1	1	200763141	3272	11.24	0.83	12	0.30	145.00	1966.00	2958	20230328	-44.90	1545	20230817	5.50	2958	-44.90	20230328	1545	5.50	20230817	3180	-48.74	20230328	1545	5.50	20230817	4.01	N	092220	500	1003 억	6252659	N	N	452	N	N
119	20230907	110554	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1629	-14	5	-0.85	895883246	547955	44.61	1640	1656	1619	2135	1151	1643	1634.95	3.11	59385	1702	1672	1657	1627	1612	1665	1620	1004	492	500	1180	1	1	200763141	3270	11.23	0.83	12	0.27	145.00	1966.00	2958	20230328	-44.93	1545	20230817	5.44	2958	-44.93	20230328	1545	5.44	20230817	3180	-48.77	20230328	1545	5.44	20230817	4.01	N	092220	500	1003 억	6252659	N	N	452	N	N
120	20230907	100553	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1630	-13	5	-0.79	516093445	314251	25.58	1640	1656	1628	2135	1151	1643	1642.30	3.11	-939	1702	1672	1657	1627	1612	1665	1620	1004	492	500	1180	1	1	200763141	3272	11.24	0.83	12	0.16	145.00	1966.00	2958	20230328	-44.90	1545	20230817	5.50	2958	-44.90	20230328	1545	5.50	20230817	3180	-48.74	20230328	1545	5.50	20230817	4.01	N	092220	500	1003 억	6252659	N	N	452	N	N
121	20230907	090559	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1649	6	2	0.37	42262955	25732	2.09	1640	1650	1636	2135	1151	1643	1642.42	3.11	-2144	1702	1672	1657	1627	1612	1665	1620	1004	492	500	1180	1	1	200763141	3311	11.37	0.84	12	0.01	145.00	1966.00	2958	20230328	-44.25	1545	20230817	6.73	2958	-44.25	20230328	1545	6.73	20230817	3180	-48.14	20230328	1545	6.73	20230817	4.01	N	092220	500	1003 억	6252659	N	N	452	N	N
122	20230906	160549	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1643	-37	5	-2.20	2010469407	1211043	125.15	1673	1687	1642	2180	1176	1680	1660.13	3.20	-171309	1730	1704	1692	1666	1654	1699	1661	1004	500	500	1200	1	1	200763141	3299	11.33	0.84	12	0.60	145.00	1966.00	2958	20230328	-44.46	1545	20230817	6.34	2958	-44.46	20230328	1545	6.34	20230817	3180	-48.33	20230328	1545	6.34	20230817	3.94	N	092220	500	1003 억	6429331	N	N	452	N	N
123	20230906	150550	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1648	-32	5	-1.90	1862906034	1121303	115.88	1673	1687	1647	2180	1176	1680	1661.37	3.20	-166003	1730	1704	1692	1666	1654	1699	1661	1004	500	500	1200	1	1	200763141	3309	11.37	0.84	12	0.56	145.00	1966.00	2958	20230328	-44.29	1545	20230817	6.67	2958	-44.29	20230328	1545	6.67	20230817	3180	-48.18	20230328	1545	6.67	20230817	3.94	N	092220	500	1003 억	6429331	N	N	616	N	N
124	20230906	140550	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1658	-22	5	-1.31	1396889683	839170	86.72	1673	1687	1655	2180	1176	1680	1664.60	3.20	-70016	1730	1704	1692	1666	1654	1699	1661	1004	500	500	1200	1	1	200763141	3329	11.43	0.84	12	0.42	145.00	1966.00	2958	20230328	-43.95	1545	20230817	7.31	2958	-43.95	20230328	1545	7.31	20230817	3180	-47.86	20230328	1545	7.31	20230817	3.94	N	092220	500	1003 억	6429331	N	N	616	N	N
125	20230906	130545	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1658	-22	5	-1.31	1300293845	780863	80.70	1673	1687	1655	2180	1176	1680	1665.20	3.20	-71104	1730	1704	1692	1666	1654	1699	1661	1004	500	500	1200	1	1	200763141	3329	11.43	0.84	12	0.39	145.00	1966.00	2958	20230328	-43.95	1545	20230817	7.31	2958	-43.95	20230328	1545	7.31	20230817	3180	-47.86	20230328	1545	7.31	20230817	3.94	N	092220	500	1003 억	6429331	N	N	616	N	N
126	20230906	120557	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1660	-20	5	-1.19	1156338575	694004	71.72	1673	1687	1655	2180	1176	1680	1666.18	3.20	-65653	1730	1704	1692	1666	1654	1699	1661	1004	500	500	1200	1	1	200763141	3333	11.45	0.84	12	0.35	145.00	1966.00	2958	20230328	-43.88	1545	20230817	7.44	2958	-43.88	20230328	1545	7.44	20230817	3180	-47.80	20230328	1545	7.44	20230817	3.94	N	092220	500	1003 억	6429331	N	N	616	N	N
127	20230906	110556	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1663	-17	5	-1.01	876093661	524998	54.25	1673	1687	1657	2180	1176	1680	1668.75	3.20	-74723	1730	1704	1692	1666	1654	1699	1661	1004	500	500	1200	1	1	200763141	3339	11.47	0.85	12	0.26	145.00	1966.00	2958	20230328	-43.78	1545	20230817	7.64	2958	-43.78	20230328	1545	7.64	20230817	3180	-47.70	20230328	1545	7.64	20230817	3.94	N	092220	500	1003 억	6429331	N	N	616	N	N
128	20230906	100538	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1666	-14	5	-0.83	437742530	261376	27.01	1673	1687	1666	2180	1176	1680	1674.76	3.20	-72496	1730	1704	1692	1666	1654	1699	1661	1004	500	500	1200	1	1	200763141	3345	11.49	0.85	12	0.13	145.00	1966.00	2958	20230328	-43.68	1545	20230817	7.83	2958	-43.68	20230328	1545	7.83	20230817	3180	-47.61	20230328	1545	7.83	20230817	3.94	N	092220	500	1003 억	6429331	N	N	616	N	N
129	20230906	090544	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1677	-3	5	-0.18	79156738	47119	4.87	1673	1687	1673	2180	1176	1680	1679.93	3.20	-22818	1730	1704	1692	1666	1654	1699	1661	1004	500	500	1200	1	1	200763141	3367	11.57	0.85	12	0.02	145.00	1966.00	2958	20230328	-43.31	1545	20230817	8.54	2958	-43.31	20230328	1545	8.54	20230817	3180	-47.26	20230328	1545	8.54	20230817	3.94	N	092220	500	1003 억	6429331	N	N	616	N	N
130	20230905	160545	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1680	-13	5	-0.77	1612414388	953613	82.12	1704	1718	1680	2200	1186	1693	1690.85	3.23	-41392	1737	1715	1701	1679	1665	1708	1672	1004	507	500	1210	1	1	200763141	3373	11.59	0.85	12	0.47	145.00	1966.00	2958	20230328	-43.20	1545	20230817	8.74	2958	-43.20	20230328	1545	8.74	20230817	3180	-47.17	20230328	1545	8.74	20230817	4.01	N	092220	500	1003 억	6475532	N	N	321	N	N
131	20230905	150554	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1686	-7	5	-0.41	1467039205	867163	74.67	1704	1718	1680	2200	1186	1693	1691.77	3.23	-36784	1737	1715	1701	1679	1665	1708	1672	1004	507	500	1210	1	1	200763141	3385	11.63	0.86	12	0.43	145.00	1966.00	2958	20230328	-43.00	1545	20230817	9.13	2958	-43.00	20230328	1545	9.13	20230817	3180	-46.98	20230328	1545	9.13	20230817	4.01	N	092220	500	1003 억	6475532	N	N	1126	N	N
132	20230905	140553	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1689	-4	5	-0.24	1365976996	807215	69.51	1704	1718	1680	2200	1186	1693	1692.21	3.23	-32447	1737	1715	1701	1679	1665	1708	1672	1004	507	500	1210	1	1	200763141	3391	11.65	0.86	12	0.40	145.00	1966.00	2958	20230328	-42.90	1545	20230817	9.32	2958	-42.90	20230328	1545	9.32	20230817	3180	-46.89	20230328	1545	9.32	20230817	4.01	N	092220	500	1003 억	6475532	N	N	1126	N	N
133	20230905	130533	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1685	-8	5	-0.47	1230016903	726560	62.57	1704	1718	1680	2200	1186	1693	1692.93	3.23	-41299	1737	1715	1701	1679	1665	1708	1672	1004	507	500	1210	1	1	200763141	3383	11.62	0.86	12	0.36	145.00	1966.00	2958	20230328	-43.04	1545	20230817	9.06	2958	-43.04	20230328	1545	9.06	20230817	3180	-47.01	20230328	1545	9.06	20230817	4.01	N	092220	500	1003 억	6475532	N	N	1126	N	N
134	20230905	120541	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1687	-6	5	-0.35	1113716423	657552	56.62	1704	1718	1680	2200	1186	1693	1693.73	3.23	-37146	1737	1715	1701	1679	1665	1708	1672	1004	507	500	1210	1	1	200763141	3387	11.63	0.86	12	0.33	145.00	1966.00	2958	20230328	-42.97	1545	20230817	9.19	2958	-42.97	20230328	1545	9.19	20230817	3180	-46.95	20230328	1545	9.19	20230817	4.01	N	092220	500	1003 억	6475532	N	N	1126	N	N
135	20230905	110545	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1688	-5	5	-0.30	1006373036	593902	51.14	1704	1718	1680	2200	1186	1693	1694.51	3.23	-32059	1737	1715	1701	1679	1665	1708	1672	1004	507	500	1210	1	1	200763141	3389	11.64	0.86	12	0.30	145.00	1966.00	2958	20230328	-42.93	1545	20230817	9.26	2958	-42.93	20230328	1545	9.26	20230817	3180	-46.92	20230328	1545	9.26	20230817	4.01	N	092220	500	1003 억	6475532	N	N	1126	N	N
136	20230905	100539	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1689	-4	5	-0.24	694987881	408893	35.21	1704	1718	1685	2200	1186	1693	1699.68	3.23	-89997	1737	1715	1701	1679	1665	1708	1672	1004	507	500	1210	1	1	200763141	3391	11.65	0.86	12	0.20	145.00	1966.00	2958	20230328	-42.90	1545	20230817	9.32	2958	-42.90	20230328	1545	9.32	20230817	3180	-46.89	20230328	1545	9.32	20230817	4.01	N	092220	500	1003 억	6475532	N	N	1126	N	N
137	20230905	090536	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1701	8	2	0.47	84701724	49722	4.28	1704	1710	1700	2200	1186	1693	1703.51	3.23	935	1737	1715	1701	1679	1665	1708	1672	1004	507	500	1210	1	1	200763141	3415	11.73	0.87	12	0.02	145.00	1966.00	2958	20230328	-42.49	1545	20230817	10.10	2958	-42.49	20230328	1545	10.10	20230817	3180	-46.51	20230328	1545	10.10	20230817	4.01	N	092220	500	1003 억	6475532	N	N	1126	N	N
138	20230904	160536	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1693	-17	5	-0.99	1959223430	1152548	51.69	1703	1723	1687	2220	1197	1710	1699.93	3.28	-96964	1754	1732	1701	1679	1648	1743	1690	1004	510	500	1230	1	1	200763141	3399	11.68	0.86	12	0.57	145.00	1966.00	2958	20230328	-42.77	1545	20230817	9.58	2958	-42.77	20230328	1545	9.58	20230817	3180	-46.76	20230328	1545	9.58	20230817	3.96	N	092220	500	1003 억	6586717	N	N	1077	N	N
139	20230904	150529	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1696	-14	5	-0.82	1893547896	1113772	49.95	1703	1723	1687	2220	1197	1710	1700.12	3.28	-107673	1754	1732	1701	1679	1648	1743	1690	1004	510	500	1230	1	1	200763141	3405	11.70	0.86	12	0.55	145.00	1966.00	2958	20230328	-42.66	1545	20230817	9.77	2958	-42.66	20230328	1545	9.77	20230817	3180	-46.67	20230328	1545	9.77	20230817	3.96	N	092220	500	1003 억	6586717	N	N	65841	N	N
140	20230904	140525	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1694	-16	5	-0.94	1649128955	969462	43.48	1703	1723	1687	2220	1197	1710	1701.08	3.28	-127348	1754	1732	1701	1679	1648	1743	1690	1004	510	500	1230	1	1	200763141	3401	11.68	0.86	12	0.48	145.00	1966.00	2958	20230328	-42.73	1545	20230817	9.64	2958	-42.73	20230328	1545	9.64	20230817	3180	-46.73	20230328	1545	9.64	20230817	3.96	N	092220	500	1003 억	6586717	N	N	65841	N	N
141	20230904	130533	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1698	-12	5	-0.70	1459881425	857819	38.47	1703	1723	1687	2220	1197	1710	1701.85	3.28	-102452	1754	1732	1701	1679	1648	1743	1690	1004	510	500	1230	1	1	200763141	3409	11.71	0.86	12	0.43	145.00	1966.00	2958	20230328	-42.60	1545	20230817	9.90	2958	-42.60	20230328	1545	9.90	20230817	3180	-46.60	20230328	1545	9.90	20230817	3.96	N	092220	500	1003 억	6586717	N	N	65841	N	N
142	20230904	120524	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1694	-16	5	-0.94	1283197795	753574	33.79	1703	1723	1687	2220	1197	1710	1702.82	3.28	-77852	1754	1732	1701	1679	1648	1743	1690	1004	510	500	1230	1	1	200763141	3401	11.68	0.86	12	0.38	145.00	1966.00	2958	20230328	-42.73	1545	20230817	9.64	2958	-42.73	20230328	1545	9.64	20230817	3180	-46.73	20230328	1545	9.64	20230817	3.96	N	092220	500	1003 억	6586717	N	N	65841	N	N
143	20230904	110516	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1700	-10	5	-0.58	1171678635	687877	30.85	1703	1723	1687	2220	1197	1710	1703.33	3.28	-57909	1754	1732	1701	1679	1648	1743	1690	1004	510	500	1230	1	1	200763141	3413	11.72	0.86	12	0.34	145.00	1966.00	2958	20230328	-42.53	1545	20230817	10.03	2958	-42.53	20230328	1545	10.03	20230817	3180	-46.54	20230328	1545	10.03	20230817	3.96	N	092220	500	1003 억	6586717	N	N	65841	N	N
144	20230904	100519	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1698	-12	5	-0.70	934929430	548722	24.61	1703	1723	1687	2220	1197	1710	1703.83	3.28	-37940	1754	1732	1701	1679	1648	1743	1690	1004	510	500	1230	1	1	200763141	3409	11.71	0.86	12	0.27	145.00	1966.00	2958	20230328	-42.60	1545	20230817	9.90	2958	-42.60	20230328	1545	9.90	20230817	3180	-46.60	20230328	1545	9.90	20230817	3.96	N	092220	500	1003 억	6586717	N	N	65841	N	N
145	20230904	090529	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1720	10	2	0.58	242567028	141595	6.35	1703	1723	1703	2220	1197	1710	1713.10	3.28	36677	1754	1732	1701	1679	1648	1743	1690	1004	510	500	1230	1	1	200763141	3453	11.86	0.87	12	0.07	145.00	1966.00	2958	20230328	-41.85	1545	20230817	11.33	2958	-41.85	20230328	1545	11.33	20230817	3180	-45.91	20230328	1545	11.33	20230817	3.96	N	092220	500	1003 억	6586717	N	N	65841	N	N
146	20230901	160520	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1710	31	2	1.85	3750421686	2196961	83.46	1671	1723	1670	2180	1176	1679	1707.08	2.95	619046	1755	1716	1696	1657	1637	1707	1648	1004	501	500	1200	1	1	200763141	3433	11.79	0.87	12	1.09	145.00	1966.00	2958	20230328	-42.19	1545	20230817	10.68	2958	-42.19	20230328	1545	10.68	20230817	3180	-46.23	20230328	1545	10.68	20230817	3.94	N	092220	500	1003 억	5924226	N	N	65841	N	N
147	20230901	150528	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1712	33	2	1.97	3478096531	2037766	77.41	1671	1723	1670	2180	1176	1679	1706.82	2.95	589893	1755	1716	1696	1657	1637	1707	1648	1004	501	500	1200	1	1	200763141	3437	11.81	0.87	12	1.02	145.00	1966.00	2958	20230328	-42.12	1545	20230817	10.81	2958	-42.12	20230328	1545	10.81	20230817	3180	-46.16	20230328	1545	10.81	20230817	3.94	N	092220	500	1003 억	5924226	N	N	36720	N	N
148	20230901	140529	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1711	32	2	1.91	3179751958	1863630	70.80	1671	1723	1670	2180	1176	1679	1706.22	2.95	547485	1755	1716	1696	1657	1637	1707	1648	1004	501	500	1200	1	1	200763141	3435	11.80	0.87	12	0.93	145.00	1966.00	2958	20230328	-42.16	1545	20230817	10.74	2958	-42.16	20230328	1545	10.74	20230817	3180	-46.19	20230328	1545	10.74	20230817	3.94	N	092220	500	1003 억	5924226	N	N	36720	N	N
149	20230901	130515	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1713	34	2	2.03	2699374830	1583755	60.16	1671	1721	1670	2180	1176	1679	1704.42	2.95	503695	1755	1716	1696	1657	1637	1707	1648	1004	501	500	1200	1	1	200763141	3439	11.81	0.87	12	0.79	145.00	1966.00	2958	20230328	-42.09	1545	20230817	10.87	2958	-42.09	20230328	1545	10.87	20230817	3180	-46.13	20230328	1545	10.87	20230817	3.94	N	092220	500	1003 억	5924226	N	N	36720	N	N
150	20230901	120520	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1711	32	2	1.91	2408596473	1413886	53.71	1671	1721	1670	2180	1176	1679	1703.53	2.95	420992	1755	1716	1696	1657	1637	1707	1648	1004	501	500	1200	1	1	200763141	3435	11.80	0.87	12	0.70	145.00	1966.00	2958	20230328	-42.16	1545	20230817	10.74	2958	-42.16	20230328	1545	10.74	20230817	3180	-46.19	20230328	1545	10.74	20230817	3.94	N	092220	500	1003 억	5924226	N	N	36720	N	N
151	20230901	110521	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1712	33	2	1.97	2083433897	1224189	46.51	1671	1721	1670	2180	1176	1679	1701.89	2.95	403106	1755	1716	1696	1657	1637	1707	1648	1004	501	500	1200	1	1	200763141	3437	11.81	0.87	12	0.61	145.00	1966.00	2958	20230328	-42.12	1545	20230817	10.81	2958	-42.12	20230328	1545	10.81	20230817	3180	-46.16	20230328	1545	10.81	20230817	3.94	N	092220	500	1003 억	5924226	N	N	36720	N	N
152	20230901	100518	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1705	26	2	1.55	1290304768	761327	28.92	1671	1716	1670	2180	1176	1679	1694.81	2.95	217635	1755	1716	1696	1657	1637	1707	1648	1004	501	500	1200	1	1	200763141	3423	11.76	0.87	12	0.38	145.00	1966.00	2958	20230328	-42.36	1545	20230817	10.36	2958	-42.36	20230328	1545	10.36	20230817	3180	-46.38	20230328	1545	10.36	20230817	3.94	N	092220	500	1003 억	5924226	N	N	36720	N	N
153	20230901	090511	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	1680	1	2	0.06	145723680	86936	3.30	1671	1681	1670	2180	1176	1679	1676.21	2.95	39560	1755	1716	1696	1657	1637	1707	1648	1004	501	500	1200	1	1	200763141	3373	11.59	0.85	12	0.04	145.00	1966.00	2958	20230328	-43.20	1545	20230817	8.74	2958	-43.20	20230328	1545	8.74	20230817	3180	-47.17	20230328	1545	8.74	20230817	3.94	N	092220	500	1003 억	5924226	N	N	36720	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History