KissMeData/019180/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

64 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	160328	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3120	-185	5	-5.60	1119060680	363197	132.82	3075	3165	2985	4295	2315	3305	3081.01	2.70	-54154	3431	3367	3301	3237	3171	3400	3270	90	990	500	2180	5	1	18000000	562	-11.82	0.65	12	2.02	-264.00	4827.00	4845	20230512	-35.60	2985	20230927	4.52	4845	-35.60	20230512	2985	4.52	20230927	4845	-35.60	20230512	2985	4.52	20230927	2.13	N	019180	500	90 억	486755	N	N	3	N	N
3	20230927	150331	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3120	-185	5	-5.60	1094672235	355385	129.96	3075	3165	2985	4295	2315	3305	3080.24	2.70	-53341	3431	3367	3301	3237	3171	3400	3270	90	990	500	2180	5	1	18000000	562	-11.82	0.65	12	1.97	-264.00	4827.00	4845	20230512	-35.60	2985	20230927	4.52	4845	-35.60	20230512	2985	4.52	20230927	4845	-35.60	20230512	2985	4.52	20230927	2.13	N	019180	500	90 억	486755	N	N	7	N	N
4	20230927	140331	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3120	-185	5	-5.60	1037607730	337079	123.27	3075	3165	2985	4295	2315	3305	3078.23	2.70	-46790	3431	3367	3301	3237	3171	3400	3270	90	990	500	2180	5	1	18000000	562	-11.82	0.65	12	1.87	-264.00	4827.00	4845	20230512	-35.60	2985	20230927	4.52	4845	-35.60	20230512	2985	4.52	20230927	4845	-35.60	20230512	2985	4.52	20230927	2.13	N	019180	500	90 억	486755	N	N	7	N	N
5	20230927	130329	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3075	-230	5	-6.96	970338205	315336	115.31	3075	3165	2985	4295	2315	3305	3077.16	2.70	-45743	3431	3367	3301	3237	3171	3400	3270	90	990	500	2180	5	1	18000000	554	-11.65	0.64	12	1.75	-264.00	4827.00	4845	20230512	-36.53	2985	20230927	3.02	4845	-36.53	20230512	2985	3.02	20230927	4845	-36.53	20230512	2985	3.02	20230927	2.13	N	019180	500	90 억	486755	N	N	7	N	N
6	20230927	120327	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3070	-235	5	-7.11	857053380	278471	101.83	3075	3165	2985	4295	2315	3305	3077.71	2.70	-42740	3431	3367	3301	3237	3171	3400	3270	90	990	500	2180	5	1	18000000	553	-11.63	0.64	12	1.55	-264.00	4827.00	4845	20230512	-36.64	2985	20230927	2.85	4845	-36.64	20230512	2985	2.85	20230927	4845	-36.64	20230512	2985	2.85	20230927	2.13	N	019180	500	90 억	486755	N	N	7	N	N
7	20230927	110329	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3105	-200	5	-6.05	706086570	229484	83.92	3075	3165	2985	4295	2315	3305	3076.84	2.70	-39423	3431	3367	3301	3237	3171	3400	3270	90	990	500	2180	5	1	18000000	559	-11.76	0.64	12	1.27	-264.00	4827.00	4845	20230512	-35.91	2985	20230927	4.02	4845	-35.91	20230512	2985	4.02	20230927	4845	-35.91	20230512	2985	4.02	20230927	2.13	N	019180	500	90 억	486755	N	N	7	N	N
8	20230927	100328	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3135	-170	5	-5.14	521388585	169771	62.08	3075	3165	2985	4295	2315	3305	3071.13	2.70	-32599	3431	3367	3301	3237	3171	3400	3270	90	990	500	2180	5	1	18000000	564	-11.88	0.65	12	0.94	-264.00	4827.00	4845	20230512	-35.29	2985	20230927	5.03	4845	-35.29	20230512	2985	5.03	20230927	4845	-35.29	20230512	2985	5.03	20230927	2.13	N	019180	500	90 억	486755	N	N	7	N	N
9	20230927	090333	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	3030	-275	5	-8.32	262329520	85900	31.41	3075	3135	2985	4295	2315	3305	3053.89	2.70	-22689	3431	3367	3301	3237	3171	3400	3270	90	990	500	2180	5	1	18000000	545	-11.48	0.63	12	0.48	-264.00	4827.00	4845	20230512	-37.46	2985	20230927	1.51	4845	-37.46	20230512	2985	1.51	20230927	4845	-37.46	20230512	2985	1.51	20230927	2.13	N	019180	500	90 억	486755	N	N	7	N	N
10	20230926	160327	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3305	65	2	2.01	892215300	270820	211.25	3240	3365	3235	4210	2270	3240	3294.49	2.65	6031	3383	3311	3248	3176	3113	3280	3145	90	970	500	2130	5	1	18000000	595	-12.52	0.68	12	1.50	-264.00	4827.00	4845	20230512	-31.79	3005	20230726	9.98	4845	-31.79	20230512	3005	9.98	20230726	4845	-31.79	20230512	3005	9.98	20230726	2.21	N	019180	500	90 억	476155	N	N	7	N	N
11	20230926	150329	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3260	20	2	0.62	842233595	255527	199.32	3240	3365	3235	4210	2270	3240	3296.06	2.65	4814	3383	3311	3248	3176	3113	3280	3145	90	970	500	2130	5	1	18000000	587	-12.35	0.68	12	1.42	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.21	N	019180	500	90 억	476155	N	N	14	N	N
12	20230926	140324	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3295	55	2	1.70	640435945	194043	151.36	3240	3365	3235	4210	2270	3240	3300.48	2.65	8078	3383	3311	3248	3176	3113	3280	3145	90	970	500	2130	5	1	18000000	593	-12.48	0.68	12	1.08	-264.00	4827.00	4845	20230512	-31.99	3005	20230726	9.65	4845	-31.99	20230512	3005	9.65	20230726	4845	-31.99	20230512	3005	9.65	20230726	2.21	N	019180	500	90 억	476155	N	N	14	N	N
13	20230926	130325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3300	60	2	1.85	397460205	120995	94.38	3240	3345	3235	4210	2270	3240	3284.93	2.65	570	3383	3311	3248	3176	3113	3280	3145	90	970	500	2130	5	1	18000000	594	-12.50	0.68	12	0.67	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.21	N	019180	500	90 억	476155	N	N	14	N	N
14	20230926	120327	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3295	55	2	1.70	366064960	111439	86.93	3240	3345	3235	4210	2270	3240	3284.89	2.65	2461	3383	3311	3248	3176	3113	3280	3145	90	970	500	2130	5	1	18000000	593	-12.48	0.68	12	0.62	-264.00	4827.00	4845	20230512	-31.99	3005	20230726	9.65	4845	-31.99	20230512	3005	9.65	20230726	4845	-31.99	20230512	3005	9.65	20230726	2.21	N	019180	500	90 억	476155	N	N	14	N	N
15	20230926	110327	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3255	15	2	0.46	316271025	96257	75.08	3240	3345	3235	4210	2270	3240	3285.69	2.65	5971	3383	3311	3248	3176	3113	3280	3145	90	970	500	2130	5	1	18000000	586	-12.33	0.67	12	0.53	-264.00	4827.00	4845	20230512	-32.82	3005	20230726	8.32	4845	-32.82	20230512	3005	8.32	20230726	4845	-32.82	20230512	3005	8.32	20230726	2.21	N	019180	500	90 억	476155	N	N	14	N	N
16	20230926	100327	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3265	25	2	0.77	252820440	76759	59.87	3240	3345	3235	4210	2270	3240	3293.69	2.65	2289	3383	3311	3248	3176	3113	3280	3145	90	970	500	2130	5	1	18000000	588	-12.37	0.68	12	0.43	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.21	N	019180	500	90 억	476155	N	N	14	N	N
17	20230926	090326	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3265	25	2	0.77	35686125	10998	8.58	3240	3275	3235	4210	2270	3240	3244.78	2.65	-720	3383	3311	3248	3176	3113	3280	3145	90	970	500	2130	5	1	18000000	588	-12.37	0.68	12	0.06	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.21	N	019180	500	90 억	476155	N	N	14	N	N
18	20230925	160326	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3240	-80	5	-2.41	411960260	127484	23.29	3320	3320	3185	4315	2325	3320	3231.46	2.74	-20698	3553	3436	3303	3186	3053	3495	3245	90	995	500	2190	5	1	18000000	583	-12.27	0.67	12	0.71	-264.00	4827.00	4845	20230512	-33.13	3005	20230726	7.82	4845	-33.13	20230512	3005	7.82	20230726	4845	-33.13	20230512	3005	7.82	20230726	2.14	N	019180	500	90 억	493514	N	N	14	N	N
19	20230925	150328	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3235	-85	5	-2.56	354898865	109905	20.07	3320	3320	3185	4315	2325	3320	3229.14	2.74	-19557	3553	3436	3303	3186	3053	3495	3245	90	995	500	2190	5	1	18000000	582	-12.25	0.67	12	0.61	-264.00	4827.00	4845	20230512	-33.23	3005	20230726	7.65	4845	-33.23	20230512	3005	7.65	20230726	4845	-33.23	20230512	3005	7.65	20230726	2.14	N	019180	500	90 억	493514	N	N	1	N	N
20	20230925	140322	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3215	-105	5	-3.16	320342140	99205	18.12	3320	3320	3185	4315	2325	3320	3229.09	2.74	-15172	3553	3436	3303	3186	3053	3495	3245	90	995	500	2190	5	1	18000000	579	-12.18	0.67	12	0.55	-264.00	4827.00	4845	20230512	-33.64	3005	20230726	6.99	4845	-33.64	20230512	3005	6.99	20230726	4845	-33.64	20230512	3005	6.99	20230726	2.14	N	019180	500	90 억	493514	N	N	1	N	N
21	20230925	130323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3255	-65	5	-1.96	291595535	90279	16.49	3320	3320	3185	4315	2325	3320	3229.94	2.74	-16169	3553	3436	3303	3186	3053	3495	3245	90	995	500	2190	5	1	18000000	586	-12.33	0.67	12	0.50	-264.00	4827.00	4845	20230512	-32.82	3005	20230726	8.32	4845	-32.82	20230512	3005	8.32	20230726	4845	-32.82	20230512	3005	8.32	20230726	2.14	N	019180	500	90 억	493514	N	N	1	N	N
22	20230925	120327	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3230	-90	5	-2.71	235854515	72992	13.33	3320	3320	3185	4315	2325	3320	3231.24	2.74	-13884	3553	3436	3303	3186	3053	3495	3245	90	995	500	2190	5	1	18000000	581	-12.23	0.67	12	0.41	-264.00	4827.00	4845	20230512	-33.33	3005	20230726	7.49	4845	-33.33	20230512	3005	7.49	20230726	4845	-33.33	20230512	3005	7.49	20230726	2.14	N	019180	500	90 억	493514	N	N	1	N	N
23	20230925	110323	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3220	-100	5	-3.01	201441055	62286	11.38	3320	3320	3185	4315	2325	3320	3234.13	2.74	-13517	3553	3436	3303	3186	3053	3495	3245	90	995	500	2190	5	1	18000000	580	-12.20	0.67	12	0.35	-264.00	4827.00	4845	20230512	-33.54	3005	20230726	7.15	4845	-33.54	20230512	3005	7.15	20230726	4845	-33.54	20230512	3005	7.15	20230726	2.14	N	019180	500	90 억	493514	N	N	1	N	N
24	20230925	100325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3215	-105	5	-3.16	121608040	37468	6.84	3320	3320	3185	4315	2325	3320	3245.65	2.74	-9743	3553	3436	3303	3186	3053	3495	3245	90	995	500	2190	5	1	18000000	579	-12.18	0.67	12	0.21	-264.00	4827.00	4845	20230512	-33.64	3005	20230726	6.99	4845	-33.64	20230512	3005	6.99	20230726	4845	-33.64	20230512	3005	6.99	20230726	2.14	N	019180	500	90 억	493514	N	N	1	N	N
25	20230925	090325	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3250	-70	5	-2.11	32904335	10024	1.83	3320	3320	3240	4315	2325	3320	3282.56	2.74	-864	3553	3436	3303	3186	3053	3495	3245	90	995	500	2190	5	1	18000000	585	-12.31	0.67	12	0.06	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.14	N	019180	500	90 억	493514	N	N	1	N	N
26	20230922	160334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3320	205	2	6.58	1808085745	547382	354.33	3210	3420	3170	4045	2185	3115	3303.15	2.42	52919	3301	3207	3161	3067	3021	3185	3045	90	930	500	2050	5	1	18000000	598	-12.58	0.69	12	3.04	-264.00	4827.00	4845	20230512	-31.48	3005	20230726	10.48	4845	-31.48	20230512	3005	10.48	20230726	4845	-31.48	20230512	3005	10.48	20230726	2.13	N	019180	500	90 억	434882	N	N	1	N	N
27	20230922	150331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3280	165	2	5.30	1766997500	534922	346.27	3210	3420	3170	4045	2185	3115	3303.28	2.42	53182	3301	3207	3161	3067	3021	3185	3045	90	930	500	2050	5	1	18000000	590	-12.42	0.68	12	2.97	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.13	N	019180	500	90 억	434882	N	N	2	N	N
28	20230922	140332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3280	165	2	5.30	1679901335	508324	329.05	3210	3420	3170	4045	2185	3115	3304.78	2.42	49178	3301	3207	3161	3067	3021	3185	3045	90	930	500	2050	5	1	18000000	590	-12.42	0.68	12	2.82	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.13	N	019180	500	90 억	434882	N	N	2	N	N
29	20230922	130316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3300	185	2	5.94	1589922995	480857	311.27	3210	3420	3170	4045	2185	3115	3306.44	2.42	48276	3301	3207	3161	3067	3021	3185	3045	90	930	500	2050	5	1	18000000	594	-12.50	0.68	12	2.67	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.13	N	019180	500	90 억	434882	N	N	2	N	N
30	20230922	120313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3370	255	2	8.19	1510213870	456907	295.77	3210	3420	3170	4045	2185	3115	3305.30	2.42	49439	3301	3207	3161	3067	3021	3185	3045	90	930	500	2050	5	1	18000000	607	-12.77	0.70	12	2.54	-264.00	4827.00	4845	20230512	-30.44	3005	20230726	12.15	4845	-30.44	20230512	3005	12.15	20230726	4845	-30.44	20230512	3005	12.15	20230726	2.13	N	019180	500	90 억	434882	N	N	2	N	N
31	20230922	110314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3365	250	2	8.03	1247991270	378814	245.22	3210	3420	3170	4045	2185	3115	3294.47	2.42	35367	3301	3207	3161	3067	3021	3185	3045	90	930	500	2050	5	1	18000000	606	-12.75	0.70	12	2.10	-264.00	4827.00	4845	20230512	-30.55	3005	20230726	11.98	4845	-30.55	20230512	3005	11.98	20230726	4845	-30.55	20230512	3005	11.98	20230726	2.13	N	019180	500	90 억	434882	N	N	2	N	N
32	20230922	100314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3295	180	2	5.78	633087815	195181	126.35	3210	3310	3170	4045	2185	3115	3243.59	2.42	-12616	3301	3207	3161	3067	3021	3185	3045	90	930	500	2050	5	1	18000000	593	-12.48	0.68	12	1.08	-264.00	4827.00	4845	20230512	-31.99	3005	20230726	9.65	4845	-31.99	20230512	3005	9.65	20230726	4845	-31.99	20230512	3005	9.65	20230726	2.13	N	019180	500	90 억	434882	N	N	2	N	N
33	20230922	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3225	110	2	3.53	123746135	38241	24.75	3210	3270	3205	4045	2185	3115	3235.95	2.42	-14216	3301	3207	3161	3067	3021	3185	3045	90	930	500	2050	5	1	18000000	581	-12.22	0.67	12	0.21	-264.00	4827.00	4845	20230512	-33.44	3005	20230726	7.32	4845	-33.44	20230512	3005	7.32	20230726	4845	-33.44	20230512	3005	7.32	20230726	2.13	N	019180	500	90 억	434882	N	N	2	N	N
34	20230921	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3115	-140	5	-4.30	420983180	132208	79.67	3250	3255	3115	4230	2280	3255	3184.25	2.74	-52985	3388	3321	3273	3206	3158	3297	3182	90	975	500	2140	5	1	18000000	561	-11.80	0.65	12	0.73	-264.00	4827.00	4845	20230512	-35.71	3005	20230726	3.66	4845	-35.71	20230512	3005	3.66	20230726	4845	-35.71	20230512	3005	3.66	20230726	2.18	N	019180	500	90 억	493825	N	N	2	N	N
35	20230921	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3130	-125	5	-3.84	393312415	123338	74.33	3250	3255	3130	4230	2280	3255	3188.90	2.74	-52058	3388	3321	3273	3206	3158	3297	3182	90	975	500	2140	5	1	18000000	563	-11.86	0.65	12	0.69	-264.00	4827.00	4845	20230512	-35.40	3005	20230726	4.16	4845	-35.40	20230512	3005	4.16	20230726	4845	-35.40	20230512	3005	4.16	20230726	2.18	N	019180	500	90 억	493825	N	N	5	N	N
36	20230921	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3150	-105	5	-3.23	357289615	111855	67.41	3250	3255	3130	4230	2280	3255	3194.22	2.74	-48710	3388	3321	3273	3206	3158	3297	3182	90	975	500	2140	5	1	18000000	567	-11.93	0.65	12	0.62	-264.00	4827.00	4845	20230512	-34.98	3005	20230726	4.83	4845	-34.98	20230512	3005	4.83	20230726	4845	-34.98	20230512	3005	4.83	20230726	2.18	N	019180	500	90 억	493825	N	N	5	N	N
37	20230921	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3165	-90	5	-2.76	333519370	104289	62.85	3250	3255	3145	4230	2280	3255	3198.03	2.74	-47214	3388	3321	3273	3206	3158	3297	3182	90	975	500	2140	5	1	18000000	570	-11.99	0.66	12	0.58	-264.00	4827.00	4845	20230512	-34.67	3005	20230726	5.32	4845	-34.67	20230512	3005	5.32	20230726	4845	-34.67	20230512	3005	5.32	20230726	2.18	N	019180	500	90 억	493825	N	N	5	N	N
38	20230921	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3190	-65	5	-2.00	266298765	83039	50.04	3250	3255	3165	4230	2280	3255	3206.91	2.74	-42173	3388	3321	3273	3206	3158	3297	3182	90	975	500	2140	5	1	18000000	574	-12.08	0.66	12	0.46	-264.00	4827.00	4845	20230512	-34.16	3005	20230726	6.16	4845	-34.16	20230512	3005	6.16	20230726	4845	-34.16	20230512	3005	6.16	20230726	2.18	N	019180	500	90 억	493825	N	N	5	N	N
39	20230921	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3195	-60	5	-1.84	222989435	69427	41.84	3250	3255	3170	4230	2280	3255	3211.85	2.74	-32350	3388	3321	3273	3206	3158	3297	3182	90	975	500	2140	5	1	18000000	575	-12.10	0.66	12	0.39	-264.00	4827.00	4845	20230512	-34.06	3005	20230726	6.32	4845	-34.06	20230512	3005	6.32	20230726	4845	-34.06	20230512	3005	6.32	20230726	2.18	N	019180	500	90 억	493825	N	N	5	N	N
40	20230921	100310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3225	-30	5	-0.92	129369160	40102	24.17	3250	3255	3205	4230	2280	3255	3226.00	2.74	-22879	3388	3321	3273	3206	3158	3297	3182	90	975	500	2140	5	1	18000000	581	-12.22	0.67	12	0.22	-264.00	4827.00	4845	20230512	-33.44	3005	20230726	7.32	4845	-33.44	20230512	3005	7.32	20230726	4845	-33.44	20230512	3005	7.32	20230726	2.18	N	019180	500	90 억	493825	N	N	5	N	N
41	20230921	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3250	-5	5	-0.15	26018530	8031	4.84	3250	3255	3205	4230	2280	3255	3239.76	2.74	-4150	3388	3321	3273	3206	3158	3297	3182	90	975	500	2140	5	1	18000000	585	-12.31	0.67	12	0.04	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.18	N	019180	500	90 억	493825	N	N	5	N	N
42	20230920	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3255	-145	5	-4.26	543213935	165880	54.86	3340	3340	3225	4420	2380	3400	3274.73	2.84	-24034	3573	3486	3353	3266	3133	3530	3310	90	1020	500	2240	5	1	18000000	586	-12.33	0.67	12	0.92	-264.00	4827.00	4845	20230512	-32.82	3005	20230726	8.32	4845	-32.82	20230512	3005	8.32	20230726	4845	-32.82	20230512	3005	8.32	20230726	2.18	N	019180	500	90 억	511833	N	N	5	N	N
43	20230920	150306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3230	-170	5	-5.00	524972230	160266	53.01	3340	3340	3225	4420	2380	3400	3275.62	2.84	-22237	3573	3486	3353	3266	3133	3530	3310	90	1020	500	2240	5	1	18000000	581	-12.23	0.67	12	0.89	-264.00	4827.00	4845	20230512	-33.33	3005	20230726	7.49	4845	-33.33	20230512	3005	7.49	20230726	4845	-33.33	20230512	3005	7.49	20230726	2.18	N	019180	500	90 억	511833	N	N	2	N	N
44	20230920	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3245	-155	5	-4.56	468190830	142739	47.21	3340	3340	3225	4420	2380	3400	3280.03	2.84	-20641	3573	3486	3353	3266	3133	3530	3310	90	1020	500	2240	5	1	18000000	584	-12.29	0.67	12	0.79	-264.00	4827.00	4845	20230512	-33.02	3005	20230726	7.99	4845	-33.02	20230512	3005	7.99	20230726	4845	-33.02	20230512	3005	7.99	20230726	2.18	N	019180	500	90 억	511833	N	N	2	N	N
45	20230920	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3250	-150	5	-4.41	398948900	121364	40.14	3340	3340	3250	4420	2380	3400	3287.19	2.84	-16151	3573	3486	3353	3266	3133	3530	3310	90	1020	500	2240	5	1	18000000	585	-12.31	0.67	12	0.67	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.18	N	019180	500	90 억	511833	N	N	2	N	N
46	20230920	120306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3265	-135	5	-3.97	360318355	109493	36.21	3340	3340	3250	4420	2380	3400	3290.77	2.84	-11990	3573	3486	3353	3266	3133	3530	3310	90	1020	500	2240	5	1	18000000	588	-12.37	0.68	12	0.61	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.18	N	019180	500	90 억	511833	N	N	2	N	N
47	20230920	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3265	-135	5	-3.97	308103725	93465	30.91	3340	3340	3260	4420	2380	3400	3296.44	2.84	-9369	3573	3486	3353	3266	3133	3530	3310	90	1020	500	2240	5	1	18000000	588	-12.37	0.68	12	0.52	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.18	N	019180	500	90 억	511833	N	N	2	N	N
48	20230920	100302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3305	-95	5	-2.79	246204895	74590	24.67	3340	3340	3260	4420	2380	3400	3300.75	2.84	-11656	3573	3486	3353	3266	3133	3530	3310	90	1020	500	2240	5	1	18000000	595	-12.52	0.68	12	0.41	-264.00	4827.00	4845	20230512	-31.79	3005	20230726	9.98	4845	-31.79	20230512	3005	9.98	20230726	4845	-31.79	20230512	3005	9.98	20230726	2.18	N	019180	500	90 억	511833	N	N	2	N	N
49	20230920	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3310	-90	5	-2.65	39605975	11907	3.94	3340	3340	3300	4420	2380	3400	3326.15	2.84	-143	3573	3486	3353	3266	3133	3530	3310	90	1020	500	2240	5	1	18000000	596	-12.54	0.69	12	0.07	-264.00	4827.00	4845	20230512	-31.68	3005	20230726	10.15	4845	-31.68	20230512	3005	10.15	20230726	4845	-31.68	20230512	3005	10.15	20230726	2.18	N	019180	500	90 억	511833	N	N	2	N	N
50	20230919	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3400	135	2	4.13	953424830	283674	1209.59	3240	3440	3220	4240	2290	3265	3360.60	3.04	-31298	3315	3290	3260	3235	3205	3292	3237	90	975	500	2150	5	1	18000000	612	-12.88	0.70	12	1.58	-264.00	4827.00	4845	20230512	-29.82	3005	20230726	13.14	4845	-29.82	20230512	3005	13.14	20230726	4845	-29.82	20230512	3005	13.14	20230726	2.18	N	019180	500	90 억	547954	N	N	2	N	N
51	20230919	150305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3320	55	2	1.68	206957180	63244	269.67	3240	3360	3220	4240	2290	3265	3272.36	3.04	-10004	3315	3290	3260	3235	3205	3292	3237	90	975	500	2150	5	1	18000000	598	-12.58	0.69	12	0.35	-264.00	4827.00	4845	20230512	-31.48	3005	20230726	10.48	4845	-31.48	20230512	3005	10.48	20230726	4845	-31.48	20230512	3005	10.48	20230726	2.18	N	019180	500	90 억	547954	N	N	2	N	N
52	20230919	140302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3250	-15	5	-0.46	57904545	17866	76.18	3240	3260	3220	4240	2290	3265	3241.05	3.04	-9286	3315	3290	3260	3235	3205	3292	3237	90	975	500	2150	5	1	18000000	585	-12.31	0.67	12	0.10	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.18	N	019180	500	90 억	547954	N	N	2	N	N
53	20230919	130302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3235	-30	5	-0.92	54385350	16783	71.56	3240	3260	3220	4240	2290	3265	3240.50	3.04	-8493	3315	3290	3260	3235	3205	3292	3237	90	975	500	2150	5	1	18000000	582	-12.25	0.67	12	0.09	-264.00	4827.00	4845	20230512	-33.23	3005	20230726	7.65	4845	-33.23	20230512	3005	7.65	20230726	4845	-33.23	20230512	3005	7.65	20230726	2.18	N	019180	500	90 억	547954	N	N	2	N	N
54	20230919	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3230	-35	5	-1.07	46047850	14202	60.56	3240	3260	3225	4240	2290	3265	3242.35	3.04	-6890	3315	3290	3260	3235	3205	3292	3237	90	975	500	2150	5	1	18000000	581	-12.23	0.67	12	0.08	-264.00	4827.00	4845	20230512	-33.33	3005	20230726	7.49	4845	-33.33	20230512	3005	7.49	20230726	4845	-33.33	20230512	3005	7.49	20230726	2.18	N	019180	500	90 억	547954	N	N	2	N	N
55	20230919	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3250	-15	5	-0.46	22910660	7051	30.07	3240	3260	3240	4240	2290	3265	3249.28	3.04	-3259	3315	3290	3260	3235	3205	3292	3237	90	975	500	2150	5	1	18000000	585	-12.31	0.67	12	0.04	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.18	N	019180	500	90 억	547954	N	N	2	N	N
56	20230919	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3245	-20	5	-0.61	15734700	4843	20.65	3240	3260	3240	4240	2290	3265	3248.96	3.04	-1495	3315	3290	3260	3235	3205	3292	3237	90	975	500	2150	5	1	18000000	584	-12.29	0.67	12	0.03	-264.00	4827.00	4845	20230512	-33.02	3005	20230726	7.99	4845	-33.02	20230512	3005	7.99	20230726	4845	-33.02	20230512	3005	7.99	20230726	2.18	N	019180	500	90 억	547954	N	N	2	N	N
57	20230919	090306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3260	-5	5	-0.15	1484445	458	1.95	3240	3260	3240	4240	2290	3265	3241.15	3.04	-56	3315	3290	3260	3235	3205	3292	3237	90	975	500	2150	5	1	18000000	587	-12.35	0.68	12	0.00	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.18	N	019180	500	90 억	547954	N	N	2	N	N
58	20230918	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3265	0	3	0.00	76168430	23352	82.44	3265	3285	3230	4240	2290	3265	3261.75	3.07	-5464	3318	3291	3258	3231	3198	3305	3245	90	975	500	2150	5	1	18000000	588	-12.37	0.68	12	0.13	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.19	N	019180	500	90 억	553418	N	N	2	N	N
59	20230918	150303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3265	0	3	0.00	69284375	21238	74.98	3265	3285	3230	4240	2290	3265	3262.28	3.07	-5408	3318	3291	3258	3231	3198	3305	3245	90	975	500	2150	5	1	18000000	588	-12.37	0.68	12	0.12	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.19	N	019180	500	90 억	553418	N	N	5	N	N
60	20230918	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3265	0	3	0.00	61969865	18996	67.06	3265	3285	3230	4240	2290	3265	3262.26	3.07	-4978	3318	3291	3258	3231	3198	3305	3245	90	975	500	2150	5	1	18000000	588	-12.37	0.68	12	0.11	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.19	N	019180	500	90 억	553418	N	N	5	N	N
61	20230918	130307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3280	15	2	0.46	53163470	16299	57.54	3265	3285	3230	4240	2290	3265	3261.76	3.07	-4802	3318	3291	3258	3231	3198	3305	3245	90	975	500	2150	5	1	18000000	590	-12.42	0.68	12	0.09	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.19	N	019180	500	90 억	553418	N	N	5	N	N
62	20230918	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3265	0	3	0.00	35815520	11008	38.86	3265	3285	3230	4240	2290	3265	3253.59	3.07	-4089	3318	3291	3258	3231	3198	3305	3245	90	975	500	2150	5	1	18000000	588	-12.37	0.68	12	0.06	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.19	N	019180	500	90 억	553418	N	N	5	N	N
63	20230918	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3260	-5	5	-0.15	29986240	9222	32.56	3265	3285	3230	4240	2290	3265	3251.60	3.07	-3671	3318	3291	3258	3231	3198	3305	3245	90	975	500	2150	5	1	18000000	587	-12.35	0.68	12	0.05	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.19	N	019180	500	90 억	553418	N	N	5	N	N
64	20230918	100303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3260	-5	5	-0.15	24145200	7424	26.21	3265	3285	3230	4240	2290	3265	3252.32	3.07	-2518	3318	3291	3258	3231	3198	3305	3245	90	975	500	2150	5	1	18000000	587	-12.35	0.68	12	0.04	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.19	N	019180	500	90 억	553418	N	N	5	N	N
65	20230918	090301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3265	0	3	0.00	3653120	1119	3.95	3265	3265	3255	4240	2290	3265	3264.63	3.07	-205	3318	3291	3258	3231	3198	3305	3245	90	975	500	2150	5	1	18000000	588	-12.37	0.68	12	0.01	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.19	N	019180	500	90 억	553418	N	N	5	N	N
66	20230915	160307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3265	15	2	0.46	92267530	28313	271.85	3240	3285	3225	4225	2275	3250	3258.84	3.03	6997	3293	3271	3238	3216	3183	3282	3227	90	975	500	2140	5	1	18000000	588	-12.37	0.68	12	0.16	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.19	N	019180	500	90 억	545098	N	N	5	N	N
67	20230915	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3265	15	2	0.46	89729400	27536	264.39	3240	3285	3225	4225	2275	3250	3258.62	3.03	7011	3293	3271	3238	3216	3183	3282	3227	90	975	500	2140	5	1	18000000	588	-12.37	0.68	12	0.15	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.19	N	019180	500	90 억	545098	N	N	28	N	N
68	20230915	140305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3250	0	3	0.00	71851165	22068	211.89	3240	3285	3225	4225	2275	3250	3255.90	3.03	4637	3293	3271	3238	3216	3183	3282	3227	90	975	500	2140	5	1	18000000	585	-12.31	0.67	12	0.12	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.19	N	019180	500	90 억	545098	N	N	28	N	N
69	20230915	130304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3270	20	2	0.62	68141470	20930	200.96	3240	3285	3225	4225	2275	3250	3255.68	3.03	4497	3293	3271	3238	3216	3183	3282	3227	90	975	500	2140	5	1	18000000	589	-12.39	0.68	12	0.12	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.19	N	019180	500	90 억	545098	N	N	28	N	N
70	20230915	120306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3255	5	2	0.15	62184860	19108	183.47	3240	3285	3225	4225	2275	3250	3254.39	3.03	5100	3293	3271	3238	3216	3183	3282	3227	90	975	500	2140	5	1	18000000	586	-12.33	0.67	12	0.11	-264.00	4827.00	4845	20230512	-32.82	3005	20230726	8.32	4845	-32.82	20230512	3005	8.32	20230726	4845	-32.82	20230512	3005	8.32	20230726	2.19	N	019180	500	90 억	545098	N	N	28	N	N
71	20230915	110307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3270	20	2	0.62	59121285	18170	174.46	3240	3285	3225	4225	2275	3250	3253.79	3.03	5150	3293	3271	3238	3216	3183	3282	3227	90	975	500	2140	5	1	18000000	589	-12.39	0.68	12	0.10	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.19	N	019180	500	90 억	545098	N	N	28	N	N
72	20230915	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3270	20	2	0.62	45367915	13949	133.93	3240	3285	3225	4225	2275	3250	3252.41	3.03	4089	3293	3271	3238	3216	3183	3282	3227	90	975	500	2140	5	1	18000000	589	-12.39	0.68	12	0.08	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.19	N	019180	500	90 억	545098	N	N	28	N	N
73	20230915	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3260	10	2	0.31	8654180	2671	25.65	3240	3260	3240	4225	2275	3250	3240.05	3.03	-350	3293	3271	3238	3216	3183	3282	3227	90	975	500	2140	5	1	18000000	587	-12.35	0.68	12	0.01	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.19	N	019180	500	90 억	545098	N	N	28	N	N
74	20230914	160303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3250	30	2	0.93	33748195	10413	29.22	3205	3260	3205	4185	2255	3220	3240.72	3.04	-2290	3303	3261	3238	3196	3173	3250	3185	90	965	500	2120	5	1	18000000	585	-12.31	0.67	12	0.06	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.16	N	019180	500	90 억	547412	N	N	28	N	N
75	20230914	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3250	30	2	0.93	25410040	7847	22.02	3205	3260	3205	4185	2255	3220	3238.19	3.04	-1342	3303	3261	3238	3196	3173	3250	3185	90	965	500	2120	5	1	18000000	585	-12.31	0.67	12	0.04	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.16	N	019180	500	90 억	547412	N	N	2	N	N
76	20230914	140300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3250	30	2	0.93	23311390	7201	20.21	3205	3260	3205	4185	2255	3220	3237.24	3.04	-1069	3303	3261	3238	3196	3173	3250	3185	90	965	500	2120	5	1	18000000	585	-12.31	0.67	12	0.04	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.16	N	019180	500	90 억	547412	N	N	2	N	N
77	20230914	130259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3240	20	2	0.62	16122970	4985	13.99	3205	3260	3205	4185	2255	3220	3234.30	3.04	-778	3303	3261	3238	3196	3173	3250	3185	90	965	500	2120	5	1	18000000	583	-12.27	0.67	12	0.03	-264.00	4827.00	4845	20230512	-33.13	3005	20230726	7.82	4845	-33.13	20230512	3005	7.82	20230726	4845	-33.13	20230512	3005	7.82	20230726	2.16	N	019180	500	90 억	547412	N	N	2	N	N
78	20230914	120303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3245	25	2	0.78	13336560	4125	11.58	3205	3260	3205	4185	2255	3220	3233.11	3.04	-739	3303	3261	3238	3196	3173	3250	3185	90	965	500	2120	5	1	18000000	584	-12.29	0.67	12	0.02	-264.00	4827.00	4845	20230512	-33.02	3005	20230726	7.99	4845	-33.02	20230512	3005	7.99	20230726	4845	-33.02	20230512	3005	7.99	20230726	2.16	N	019180	500	90 억	547412	N	N	2	N	N
79	20230914	110303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3260	40	2	1.24	13199900	4083	11.46	3205	3260	3205	4185	2255	3220	3232.89	3.04	-702	3303	3261	3238	3196	3173	3250	3185	90	965	500	2120	5	1	18000000	587	-12.35	0.68	12	0.02	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.16	N	019180	500	90 억	547412	N	N	2	N	N
80	20230914	100258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3240	20	2	0.62	9941950	3081	8.65	3205	3255	3205	4185	2255	3220	3226.86	3.04	-278	3303	3261	3238	3196	3173	3250	3185	90	965	500	2120	5	1	18000000	583	-12.27	0.67	12	0.02	-264.00	4827.00	4845	20230512	-33.13	3005	20230726	7.82	4845	-33.13	20230512	3005	7.82	20230726	4845	-33.13	20230512	3005	7.82	20230726	2.16	N	019180	500	90 억	547412	N	N	2	N	N
81	20230914	090303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3210	-10	5	-0.31	3111520	970	2.72	3205	3220	3205	4185	2255	3220	3207.75	3.04	222	3303	3261	3238	3196	3173	3250	3185	90	965	500	2120	5	1	18000000	578	-12.16	0.67	12	0.01	-264.00	4827.00	4845	20230512	-33.75	3005	20230726	6.82	4845	-33.75	20230512	3005	6.82	20230726	4845	-33.75	20230512	3005	6.82	20230726	2.16	N	019180	500	90 억	547412	N	N	2	N	N
82	20230913	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3220	-50	5	-1.53	115128015	35511	90.15	3245	3280	3215	4250	2290	3270	3242.04	3.14	-18020	3366	3317	3276	3227	3186	3297	3207	90	980	500	2150	5	1	18000000	580	-12.20	0.67	12	0.20	-264.00	4827.00	4845	20230512	-33.54	3005	20230726	7.15	4845	-33.54	20230512	3005	7.15	20230726	4845	-33.54	20230512	3005	7.15	20230726	2.17	N	019180	500	90 억	564877	N	N	2	N	N
83	20230913	150300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3230	-40	5	-1.22	104682495	32272	81.93	3245	3280	3215	4250	2290	3270	3243.76	3.14	-17851	3366	3317	3276	3227	3186	3297	3207	90	980	500	2150	5	1	18000000	581	-12.23	0.67	12	0.18	-264.00	4827.00	4845	20230512	-33.33	3005	20230726	7.49	4845	-33.33	20230512	3005	7.49	20230726	4845	-33.33	20230512	3005	7.49	20230726	2.17	N	019180	500	90 억	564877	N	N	1	N	N
84	20230913	140304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3230	-40	5	-1.22	87328730	26902	68.29	3245	3280	3215	4250	2290	3270	3246.18	3.14	-15244	3366	3317	3276	3227	3186	3297	3207	90	980	500	2150	5	1	18000000	581	-12.23	0.67	12	0.15	-264.00	4827.00	4845	20230512	-33.33	3005	20230726	7.49	4845	-33.33	20230512	3005	7.49	20230726	4845	-33.33	20230512	3005	7.49	20230726	2.17	N	019180	500	90 억	564877	N	N	1	N	N
85	20230913	130257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3230	-40	5	-1.22	75761705	23314	59.18	3245	3280	3225	4250	2290	3270	3249.62	3.14	-12155	3366	3317	3276	3227	3186	3297	3207	90	980	500	2150	5	1	18000000	581	-12.23	0.67	12	0.13	-264.00	4827.00	4845	20230512	-33.33	3005	20230726	7.49	4845	-33.33	20230512	3005	7.49	20230726	4845	-33.33	20230512	3005	7.49	20230726	2.17	N	019180	500	90 억	564877	N	N	1	N	N
86	20230913	120303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3250	-20	5	-0.61	51142330	15708	39.88	3245	3280	3235	4250	2290	3270	3255.81	3.14	-7226	3366	3317	3276	3227	3186	3297	3207	90	980	500	2150	5	1	18000000	585	-12.31	0.67	12	0.09	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.17	N	019180	500	90 억	564877	N	N	1	N	N
87	20230913	110301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3240	-30	5	-0.92	42173315	12938	32.84	3245	3280	3240	4250	2290	3270	3259.65	3.14	-4871	3366	3317	3276	3227	3186	3297	3207	90	980	500	2150	5	1	18000000	583	-12.27	0.67	12	0.07	-264.00	4827.00	4845	20230512	-33.13	3005	20230726	7.82	4845	-33.13	20230512	3005	7.82	20230726	4845	-33.13	20230512	3005	7.82	20230726	2.17	N	019180	500	90 억	564877	N	N	1	N	N
88	20230913	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3270	0	3	0.00	19332500	5923	15.04	3245	3280	3240	4250	2290	3270	3263.97	3.14	-204	3366	3317	3276	3227	3186	3297	3207	90	980	500	2150	5	1	18000000	589	-12.39	0.68	12	0.03	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.17	N	019180	500	90 억	564877	N	N	1	N	N
89	20230913	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3240	-30	5	-0.92	2832035	873	2.22	3245	3245	3240	4250	2290	3270	3244.03	3.14	-433	3366	3317	3276	3227	3186	3297	3207	90	980	500	2150	5	1	18000000	583	-12.27	0.67	12	0.00	-264.00	4827.00	4845	20230512	-33.13	3005	20230726	7.82	4845	-33.13	20230512	3005	7.82	20230726	4845	-33.13	20230512	3005	7.82	20230726	2.17	N	019180	500	90 억	564877	N	N	1	N	N
90	20230912	160256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3270	-5	5	-0.15	128396505	39392	239.93	3285	3325	3235	4255	2295	3275	3259.45	3.14	114	3328	3301	3273	3246	3218	3315	3260	90	980	500	2160	5	1	18000000	589	-12.39	0.68	12	0.22	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.18	N	019180	500	90 억	564775	N	N	1	N	N
91	20230912	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3250	-25	5	-0.76	116826275	35834	218.26	3285	3325	3235	4255	2295	3275	3260.21	3.14	495	3328	3301	3273	3246	3218	3315	3260	90	980	500	2160	5	1	18000000	585	-12.31	0.67	12	0.20	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.18	N	019180	500	90 억	564775	N	N	3	N	N
92	20230912	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3240	-35	5	-1.07	111234715	34110	207.76	3285	3325	3235	4255	2295	3275	3261.06	3.14	471	3328	3301	3273	3246	3218	3315	3260	90	980	500	2160	5	1	18000000	583	-12.27	0.67	12	0.19	-264.00	4827.00	4845	20230512	-33.13	3005	20230726	7.82	4845	-33.13	20230512	3005	7.82	20230726	4845	-33.13	20230512	3005	7.82	20230726	2.18	N	019180	500	90 억	564775	N	N	3	N	N
93	20230912	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3255	-20	5	-0.61	86813725	26578	161.88	3285	3325	3250	4255	2295	3275	3266.38	3.14	1302	3328	3301	3273	3246	3218	3315	3260	90	980	500	2160	5	1	18000000	586	-12.33	0.67	12	0.15	-264.00	4827.00	4845	20230512	-32.82	3005	20230726	8.32	4845	-32.82	20230512	3005	8.32	20230726	4845	-32.82	20230512	3005	8.32	20230726	2.18	N	019180	500	90 억	564775	N	N	3	N	N
94	20230912	120252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3265	-10	5	-0.31	49844820	15239	92.82	3285	3325	3255	4255	2295	3275	3270.87	3.14	871	3328	3301	3273	3246	3218	3315	3260	90	980	500	2160	5	1	18000000	588	-12.37	0.68	12	0.08	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.18	N	019180	500	90 억	564775	N	N	3	N	N
95	20230912	110255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3265	-10	5	-0.31	33707845	10293	62.69	3285	3325	3255	4255	2295	3275	3274.83	3.14	883	3328	3301	3273	3246	3218	3315	3260	90	980	500	2160	5	1	18000000	588	-12.37	0.68	12	0.06	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.18	N	019180	500	90 억	564775	N	N	3	N	N
96	20230912	100256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3270	-5	5	-0.15	21002615	6398	38.97	3285	3325	3260	4255	2295	3275	3282.68	3.14	827	3328	3301	3273	3246	3218	3315	3260	90	980	500	2160	5	1	18000000	589	-12.39	0.68	12	0.04	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.18	N	019180	500	90 억	564775	N	N	3	N	N
97	20230912	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3300	25	2	0.76	1757580	535	3.26	3285	3300	3285	4255	2295	3275	3285.20	3.14	-32	3328	3301	3273	3246	3218	3315	3260	90	980	500	2160	5	1	18000000	594	-12.50	0.68	12	0.00	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.18	N	019180	500	90 억	564775	N	N	3	N	N
98	20230911	160252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3275	15	2	0.46	52085070	15918	55.10	3245	3300	3245	4235	2285	3260	3272.09	3.13	178	3296	3277	3251	3232	3206	3287	3242	90	975	500	2150	5	1	18000000	590	-12.41	0.68	12	0.09	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.14	N	019180	500	90 억	563566	N	N	3	N	N
99	20230911	150259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3275	15	2	0.46	41444740	12669	43.85	3245	3300	3245	4235	2285	3260	3271.35	3.13	464	3296	3277	3251	3232	3206	3287	3242	90	975	500	2150	5	1	18000000	590	-12.41	0.68	12	0.07	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.14	N	019180	500	90 억	563566	N	N	3	N	N
100	20230911	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3280	20	2	0.61	37553070	11481	39.74	3245	3300	3245	4235	2285	3260	3270.89	3.13	926	3296	3277	3251	3232	3206	3287	3242	90	975	500	2150	5	1	18000000	590	-12.42	0.68	12	0.06	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.14	N	019180	500	90 억	563566	N	N	3	N	N
101	20230911	130257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3270	10	2	0.31	30388285	9293	32.17	3245	3300	3245	4235	2285	3260	3270.02	3.13	919	3296	3277	3251	3232	3206	3287	3242	90	975	500	2150	5	1	18000000	589	-12.39	0.68	12	0.05	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.14	N	019180	500	90 억	563566	N	N	3	N	N
102	20230911	120257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3285	25	2	0.77	26417780	8084	27.98	3245	3300	3245	4235	2285	3260	3267.91	3.13	1445	3296	3277	3251	3232	3206	3287	3242	90	975	500	2150	5	1	18000000	591	-12.44	0.68	12	0.04	-264.00	4827.00	4845	20230512	-32.20	3005	20230726	9.32	4845	-32.20	20230512	3005	9.32	20230726	4845	-32.20	20230512	3005	9.32	20230726	2.14	N	019180	500	90 억	563566	N	N	3	N	N
103	20230911	110252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3275	15	2	0.46	22327040	6835	23.66	3245	3300	3245	4235	2285	3260	3266.57	3.13	961	3296	3277	3251	3232	3206	3287	3242	90	975	500	2150	5	1	18000000	590	-12.41	0.68	12	0.04	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.14	N	019180	500	90 억	563566	N	N	3	N	N
104	20230911	100252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3280	20	2	0.61	19083795	5845	20.23	3245	3295	3245	4235	2285	3260	3264.98	3.13	734	3296	3277	3251	3232	3206	3287	3242	90	975	500	2150	5	1	18000000	590	-12.42	0.68	12	0.03	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.14	N	019180	500	90 억	563566	N	N	3	N	N
105	20230911	090251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3260	0	3	0.00	2236720	689	2.38	3245	3260	3245	4235	2285	3260	3246.33	3.13	223	3296	3277	3251	3232	3206	3287	3242	90	975	500	2150	5	1	18000000	587	-12.35	0.68	12	0.00	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.14	N	019180	500	90 억	563566	N	N	3	N	N
106	20230908	160256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3260	0	3	0.00	93535790	28806	44.36	3245	3270	3225	4235	2285	3260	3247.09	3.12	195	3360	3310	3265	3215	3170	3287	3192	90	975	500	2150	5	1	18000000	587	-12.35	0.68	12	0.16	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.18	N	019180	500	90 억	562378	N	N	3	N	N
107	20230908	150256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3260	0	3	0.00	83369370	25687	39.56	3245	3270	3225	4235	2285	3260	3245.59	3.12	242	3360	3310	3265	3215	3170	3287	3192	90	975	500	2150	5	1	18000000	587	-12.35	0.68	12	0.14	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.18	N	019180	500	90 억	562378	N	N	4	N	N
108	20230908	140255	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3255	-5	5	-0.15	77027490	23742	36.56	3245	3270	3225	4235	2285	3260	3244.36	3.12	553	3360	3310	3265	3215	3170	3287	3192	90	975	500	2150	5	1	18000000	586	-12.33	0.67	12	0.13	-264.00	4827.00	4845	20230512	-32.82	3005	20230726	8.32	4845	-32.82	20230512	3005	8.32	20230726	4845	-32.82	20230512	3005	8.32	20230726	2.18	N	019180	500	90 억	562378	N	N	4	N	N
109	20230908	130258	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3255	-5	5	-0.15	73391990	22626	34.85	3245	3270	3225	4235	2285	3260	3243.70	3.12	749	3360	3310	3265	3215	3170	3287	3192	90	975	500	2150	5	1	18000000	586	-12.33	0.67	12	0.13	-264.00	4827.00	4845	20230512	-32.82	3005	20230726	8.32	4845	-32.82	20230512	3005	8.32	20230726	4845	-32.82	20230512	3005	8.32	20230726	2.18	N	019180	500	90 억	562378	N	N	4	N	N
110	20230908	120304	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3265	5	2	0.15	71559665	22064	33.98	3245	3265	3225	4235	2285	3260	3243.28	3.12	555	3360	3310	3265	3215	3170	3287	3192	90	975	500	2150	5	1	18000000	588	-12.37	0.68	12	0.12	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.18	N	019180	500	90 억	562378	N	N	4	N	N
111	20230908	110258	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3250	-10	5	-0.31	61299100	18921	29.14	3245	3255	3225	4235	2285	3260	3239.74	3.12	284	3360	3310	3265	3215	3170	3287	3192	90	975	500	2150	5	1	18000000	585	-12.31	0.67	12	0.11	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.18	N	019180	500	90 억	562378	N	N	4	N	N
112	20230908	100256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3255	-5	5	-0.15	54805595	16919	26.06	3245	3255	3225	4235	2285	3260	3239.29	3.12	115	3360	3310	3265	3215	3170	3287	3192	90	975	500	2150	5	1	18000000	586	-12.33	0.67	12	0.09	-264.00	4827.00	4845	20230512	-32.82	3005	20230726	8.32	4845	-32.82	20230512	3005	8.32	20230726	4845	-32.82	20230512	3005	8.32	20230726	2.18	N	019180	500	90 억	562378	N	N	4	N	N
113	20230908	090301	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3225	-35	5	-1.07	3990060	1232	1.90	3245	3245	3225	4235	2285	3260	3238.69	3.12	-231	3360	3310	3265	3215	3170	3287	3192	90	975	500	2150	5	1	18000000	581	-12.22	0.67	12	0.01	-264.00	4827.00	4845	20230512	-33.44	3005	20230726	7.32	4845	-33.44	20230512	3005	7.32	20230726	4845	-33.44	20230512	3005	7.32	20230726	2.18	N	019180	500	90 억	562378	N	N	4	N	N
114	20230907	160256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3260	-30	5	-0.91	210918330	64932	87.74	3300	3315	3220	4275	2305	3290	3248.30	3.34	-34367	3386	3337	3301	3252	3216	3320	3235	90	985	500	2170	5	1	18000000	587	-12.35	0.68	12	0.36	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.18	N	019180	500	90 억	601731	N	N	4	N	N
115	20230907	150256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3235	-55	5	-1.67	177283580	54613	73.80	3300	3315	3220	4275	2305	3290	3246.18	3.34	-26230	3386	3337	3301	3252	3216	3320	3235	90	985	500	2170	5	1	18000000	582	-12.25	0.67	12	0.30	-264.00	4827.00	4845	20230512	-33.23	3005	20230726	7.65	4845	-33.23	20230512	3005	7.65	20230726	4845	-33.23	20230512	3005	7.65	20230726	2.18	N	019180	500	90 억	601731	N	N	7	N	N
116	20230907	140255	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3240	-50	5	-1.52	132698420	40797	55.13	3300	3315	3230	4275	2305	3290	3252.65	3.34	-24613	3386	3337	3301	3252	3216	3320	3235	90	985	500	2170	5	1	18000000	583	-12.27	0.67	12	0.23	-264.00	4827.00	4845	20230512	-33.13	3005	20230726	7.82	4845	-33.13	20230512	3005	7.82	20230726	4845	-33.13	20230512	3005	7.82	20230726	2.18	N	019180	500	90 억	601731	N	N	7	N	N
117	20230907	130256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3235	-55	5	-1.67	105360025	32360	43.73	3300	3315	3230	4275	2305	3290	3255.87	3.34	-19978	3386	3337	3301	3252	3216	3320	3235	90	985	500	2170	5	1	18000000	582	-12.25	0.67	12	0.18	-264.00	4827.00	4845	20230512	-33.23	3005	20230726	7.65	4845	-33.23	20230512	3005	7.65	20230726	4845	-33.23	20230512	3005	7.65	20230726	2.18	N	019180	500	90 억	601731	N	N	7	N	N
118	20230907	120258	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3240	-50	5	-1.52	84084165	25796	34.86	3300	3315	3230	4275	2305	3290	3259.58	3.34	-14833	3386	3337	3301	3252	3216	3320	3235	90	985	500	2170	5	1	18000000	583	-12.27	0.67	12	0.14	-264.00	4827.00	4845	20230512	-33.13	3005	20230726	7.82	4845	-33.13	20230512	3005	7.82	20230726	4845	-33.13	20230512	3005	7.82	20230726	2.18	N	019180	500	90 억	601731	N	N	7	N	N
119	20230907	110256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3235	-55	5	-1.67	74821605	22942	31.00	3300	3315	3230	4275	2305	3290	3261.34	3.34	-13512	3386	3337	3301	3252	3216	3320	3235	90	985	500	2170	5	1	18000000	582	-12.25	0.67	12	0.13	-264.00	4827.00	4845	20230512	-33.23	3005	20230726	7.65	4845	-33.23	20230512	3005	7.65	20230726	4845	-33.23	20230512	3005	7.65	20230726	2.18	N	019180	500	90 억	601731	N	N	7	N	N
120	20230907	100256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3250	-40	5	-1.22	38070335	11606	15.68	3300	3315	3245	4275	2305	3290	3280.23	3.34	-6571	3386	3337	3301	3252	3216	3320	3235	90	985	500	2170	5	1	18000000	585	-12.31	0.67	12	0.06	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.18	N	019180	500	90 억	601731	N	N	7	N	N
121	20230907	090258	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3285	-5	5	-0.15	4114105	1249	1.69	3300	3300	3285	4275	2305	3290	3293.92	3.34	-1096	3386	3337	3301	3252	3216	3320	3235	90	985	500	2170	5	1	18000000	591	-12.44	0.68	12	0.01	-264.00	4827.00	4845	20230512	-32.20	3005	20230726	9.32	4845	-32.20	20230512	3005	9.32	20230726	4845	-32.20	20230512	3005	9.32	20230726	2.18	N	019180	500	90 억	601731	N	N	7	N	N
122	20230906	160254	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3290	0	3	0.00	244031260	74005	176.26	3315	3350	3265	4275	2305	3290	3297.54	3.26	13103	3346	3317	3276	3247	3206	3332	3262	90	985	500	2170	5	1	18000000	592	-12.46	0.68	12	0.41	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.18	N	019180	500	90 억	586124	N	N	7	N	N
123	20230906	150254	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3275	-15	5	-0.46	235815555	71502	170.30	3315	3350	3265	4275	2305	3290	3298.08	3.26	12599	3346	3317	3276	3247	3206	3332	3262	90	985	500	2170	5	1	18000000	590	-12.41	0.68	12	0.40	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.18	N	019180	500	90 억	586124	N	N	10	N	N
124	20230906	140256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3290	0	3	0.00	189032920	57260	136.38	3315	3350	3265	4275	2305	3290	3301.40	3.26	6470	3346	3317	3276	3247	3206	3332	3262	90	985	500	2170	5	1	18000000	592	-12.46	0.68	12	0.32	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.18	N	019180	500	90 억	586124	N	N	10	N	N
125	20230906	130256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3300	10	2	0.30	83980900	25555	60.86	3315	3315	3265	4275	2305	3290	3286.22	3.26	-799	3346	3317	3276	3247	3206	3332	3262	90	985	500	2170	5	1	18000000	594	-12.50	0.68	12	0.14	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.18	N	019180	500	90 억	586124	N	N	10	N	N
126	20230906	120258	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3295	5	2	0.15	70087665	21346	50.84	3315	3315	3265	4275	2305	3290	3283.27	3.26	58	3346	3317	3276	3247	3206	3332	3262	90	985	500	2170	5	1	18000000	593	-12.48	0.68	12	0.12	-264.00	4827.00	4845	20230512	-31.99	3005	20230726	9.65	4845	-31.99	20230512	3005	9.65	20230726	4845	-31.99	20230512	3005	9.65	20230726	2.18	N	019180	500	90 억	586124	N	N	10	N	N
127	20230906	110256	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3305	15	2	0.46	43049110	13075	31.14	3315	3315	3275	4275	2305	3290	3292.56	3.26	-2432	3346	3317	3276	3247	3206	3332	3262	90	985	500	2170	5	1	18000000	595	-12.52	0.68	12	0.07	-264.00	4827.00	4845	20230512	-31.79	3005	20230726	9.98	4845	-31.79	20230512	3005	9.98	20230726	4845	-31.79	20230512	3005	9.98	20230726	2.18	N	019180	500	90 억	586124	N	N	10	N	N
128	20230906	100251	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3280	-10	5	-0.30	27351015	8321	19.82	3315	3315	3275	4275	2305	3290	3286.82	3.26	-1431	3346	3317	3276	3247	3206	3332	3262	90	985	500	2170	5	1	18000000	590	-12.42	0.68	12	0.05	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.18	N	019180	500	90 억	586124	N	N	10	N	N
129	20230906	090253	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3275	-15	5	-0.46	5585875	1700	4.05	3315	3315	3275	4275	2305	3290	3284.35	3.26	-336	3346	3317	3276	3247	3206	3332	3262	90	985	500	2170	5	1	18000000	590	-12.41	0.68	12	0.01	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.18	N	019180	500	90 억	586124	N	N	10	N	N
130	20230905	160252	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3290	20	2	0.61	136817965	41957	65.35	3270	3305	3235	4250	2290	3270	3260.91	3.28	-896	3386	3327	3271	3212	3156	3300	3185	90	980	500	2150	5	1	18000000	592	-12.46	0.68	12	0.23	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.20	N	019180	500	90 억	590380	N	N	10	N	N
131	20230905	150301	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3270	0	3	0.00	128517195	39429	61.42	3270	3305	3235	4250	2290	3270	3259.46	3.28	-1542	3386	3327	3271	3212	3156	3300	3185	90	980	500	2150	5	1	18000000	589	-12.39	0.68	12	0.22	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.20	N	019180	500	90 억	590380	N	N	32	N	N
132	20230905	140254	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3260	-10	5	-0.31	110857855	34037	53.02	3270	3305	3235	4250	2290	3270	3256.98	3.28	-2220	3386	3327	3271	3212	3156	3300	3185	90	980	500	2150	5	1	18000000	587	-12.35	0.68	12	0.19	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.20	N	019180	500	90 억	590380	N	N	32	N	N
133	20230905	130245	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3255	-15	5	-0.46	81797975	25122	39.13	3270	3305	3235	4250	2290	3270	3256.03	3.28	-6610	3386	3327	3271	3212	3156	3300	3185	90	980	500	2150	5	1	18000000	586	-12.33	0.67	12	0.14	-264.00	4827.00	4845	20230512	-32.82	3005	20230726	8.32	4845	-32.82	20230512	3005	8.32	20230726	4845	-32.82	20230512	3005	8.32	20230726	2.20	N	019180	500	90 억	590380	N	N	32	N	N
134	20230905	120253	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3250	-20	5	-0.61	62801810	19288	30.04	3270	3305	3235	4250	2290	3270	3256.00	3.28	-8256	3386	3327	3271	3212	3156	3300	3185	90	980	500	2150	5	1	18000000	585	-12.31	0.67	12	0.11	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.20	N	019180	500	90 억	590380	N	N	32	N	N
135	20230905	110254	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3250	-20	5	-0.61	36892560	11312	17.62	3270	3305	3245	4250	2290	3270	3261.36	3.28	-2956	3386	3327	3271	3212	3156	3300	3185	90	980	500	2150	5	1	18000000	585	-12.31	0.67	12	0.06	-264.00	4827.00	4845	20230512	-32.92	3005	20230726	8.15	4845	-32.92	20230512	3005	8.15	20230726	4845	-32.92	20230512	3005	8.15	20230726	2.20	N	019180	500	90 억	590380	N	N	32	N	N
136	20230905	100251	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3280	10	2	0.31	16227505	4956	7.72	3270	3305	3255	4250	2290	3270	3274.31	3.28	462	3386	3327	3271	3212	3156	3300	3185	90	980	500	2150	5	1	18000000	590	-12.42	0.68	12	0.03	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.20	N	019180	500	90 억	590380	N	N	32	N	N
137	20230905	090248	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3295	25	2	0.76	6978960	2132	3.32	3270	3295	3265	4250	2290	3270	3273.43	3.28	1285	3386	3327	3271	3212	3156	3300	3185	90	980	500	2150	5	1	18000000	593	-12.48	0.68	12	0.01	-264.00	4827.00	4845	20230512	-31.99	3005	20230726	9.65	4845	-31.99	20230512	3005	9.65	20230726	4845	-31.99	20230512	3005	9.65	20230726	2.20	N	019180	500	90 억	590380	N	N	32	N	N
138	20230904	160250	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3270	-25	5	-0.76	208799495	64126	89.26	3300	3330	3215	4280	2310	3295	3256.06	3.34	-3450	3381	3337	3296	3252	3211	3360	3275	90	985	500	2170	5	1	18000000	589	-12.39	0.68	12	0.36	-264.00	4827.00	4845	20230512	-32.51	3005	20230726	8.82	4845	-32.51	20230512	3005	8.82	20230726	4845	-32.51	20230512	3005	8.82	20230726	2.17	N	019180	500	90 억	602033	N	N	32	N	N
139	20230904	150246	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3280	-15	5	-0.46	203341305	62459	86.94	3300	3330	3215	4280	2310	3295	3255.58	3.34	-3575	3381	3337	3296	3252	3211	3360	3275	90	985	500	2170	5	1	18000000	590	-12.42	0.68	12	0.35	-264.00	4827.00	4845	20230512	-32.30	3005	20230726	9.15	4845	-32.30	20230512	3005	9.15	20230726	4845	-32.30	20230512	3005	9.15	20230726	2.17	N	019180	500	90 억	602033	N	N	0	N	N
140	20230904	140247	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3275	-20	5	-0.61	195947820	60202	83.80	3300	3330	3215	4280	2310	3295	3254.82	3.34	-3865	3381	3337	3296	3252	3211	3360	3275	90	985	500	2170	5	1	18000000	590	-12.41	0.68	12	0.33	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.17	N	019180	500	90 억	602033	N	N	0	N	N
141	20230904	130250	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3260	-35	5	-1.06	157016705	48308	67.24	3300	3330	3215	4280	2310	3295	3250.30	3.34	-11906	3381	3337	3296	3252	3211	3360	3275	90	985	500	2170	5	1	18000000	587	-12.35	0.68	12	0.27	-264.00	4827.00	4845	20230512	-32.71	3005	20230726	8.49	4845	-32.71	20230512	3005	8.49	20230726	4845	-32.71	20230512	3005	8.49	20230726	2.17	N	019180	500	90 억	602033	N	N	0	N	N
142	20230904	120246	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3245	-50	5	-1.52	148977265	45839	63.81	3300	3330	3215	4280	2310	3295	3249.98	3.34	-12117	3381	3337	3296	3252	3211	3360	3275	90	985	500	2170	5	1	18000000	584	-12.29	0.67	12	0.25	-264.00	4827.00	4845	20230512	-33.02	3005	20230726	7.99	4845	-33.02	20230512	3005	7.99	20230726	4845	-33.02	20230512	3005	7.99	20230726	2.17	N	019180	500	90 억	602033	N	N	0	N	N
143	20230904	110241	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3245	-50	5	-1.52	136149965	41891	58.31	3300	3330	3215	4280	2310	3295	3250.07	3.34	-12418	3381	3337	3296	3252	3211	3360	3275	90	985	500	2170	5	1	18000000	584	-12.29	0.67	12	0.23	-264.00	4827.00	4845	20230512	-33.02	3005	20230726	7.99	4845	-33.02	20230512	3005	7.99	20230726	4845	-33.02	20230512	3005	7.99	20230726	2.17	N	019180	500	90 억	602033	N	N	0	N	N
144	20230904	100240	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3230	-65	5	-1.97	87884300	26964	37.53	3300	3330	3230	4280	2310	3295	3259.28	3.34	-8376	3381	3337	3296	3252	3211	3360	3275	90	985	500	2170	5	1	18000000	581	-12.23	0.67	12	0.15	-264.00	4827.00	4845	20230512	-33.33	3005	20230726	7.49	4845	-33.33	20230512	3005	7.49	20230726	4845	-33.33	20230512	3005	7.49	20230726	2.17	N	019180	500	90 억	602033	N	N	0	N	N
145	20230904	090246	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3305	10	2	0.30	16383530	4971	6.92	3300	3330	3285	4280	2310	3295	3295.83	3.34	-4624	3381	3337	3296	3252	3211	3360	3275	90	985	500	2170	5	1	18000000	595	-12.52	0.68	12	0.03	-264.00	4827.00	4845	20230512	-31.79	3005	20230726	9.98	4845	-31.79	20230512	3005	9.98	20230726	4845	-31.79	20230512	3005	9.98	20230726	2.17	N	019180	500	90 억	602033	N	N	0	N	N
146	20230901	160242	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3295	20	2	0.61	234946375	71355	158.05	3255	3340	3255	4255	2295	3275	3292.64	3.34	705	3388	3331	3298	3241	3208	3315	3225	90	980	500	2160	5	1	18000000	593	-12.48	0.68	12	0.40	-264.00	4827.00	4845	20230512	-31.99	3005	20230726	9.65	4845	-31.99	20230512	3005	9.65	20230726	4845	-31.99	20230512	3005	9.65	20230726	2.17	N	019180	500	90 억	601156	N	N	1	N	N
147	20230901	150247	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3265	-10	5	-0.31	221817620	67348	149.18	3255	3340	3255	4255	2295	3275	3293.60	3.34	1244	3388	3331	3298	3241	3208	3315	3225	90	980	500	2160	5	1	18000000	588	-12.37	0.68	12	0.37	-264.00	4827.00	4845	20230512	-32.61	3005	20230726	8.65	4845	-32.61	20230512	3005	8.65	20230726	4845	-32.61	20230512	3005	8.65	20230726	2.17	N	019180	500	90 억	601156	N	N	1	N	N
148	20230901	140244	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3275	0	3	0.00	192191865	58265	129.06	3255	3340	3255	4255	2295	3275	3298.58	3.34	1820	3388	3331	3298	3241	3208	3315	3225	90	980	500	2160	5	1	18000000	590	-12.41	0.68	12	0.32	-264.00	4827.00	4845	20230512	-32.40	3005	20230726	8.99	4845	-32.40	20230512	3005	8.99	20230726	4845	-32.40	20230512	3005	8.99	20230726	2.17	N	019180	500	90 억	601156	N	N	1	N	N
149	20230901	130243	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3305	30	2	0.92	157249525	47636	105.52	3255	3340	3255	4255	2295	3275	3301.06	3.34	5980	3388	3331	3298	3241	3208	3315	3225	90	980	500	2160	5	1	18000000	595	-12.52	0.68	12	0.26	-264.00	4827.00	4845	20230512	-31.79	3005	20230726	9.98	4845	-31.79	20230512	3005	9.98	20230726	4845	-31.79	20230512	3005	9.98	20230726	2.17	N	019180	500	90 억	601156	N	N	1	N	N
150	20230901	120244	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3315	40	2	1.22	144527815	43792	97.00	3255	3340	3255	4255	2295	3275	3300.32	3.34	5726	3388	3331	3298	3241	3208	3315	3225	90	980	500	2160	5	1	18000000	597	-12.56	0.69	12	0.24	-264.00	4827.00	4845	20230512	-31.58	3005	20230726	10.32	4845	-31.58	20230512	3005	10.32	20230726	4845	-31.58	20230512	3005	10.32	20230726	2.17	N	019180	500	90 억	601156	N	N	1	N	N
151	20230901	110243	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3290	15	2	0.46	127892665	38752	85.84	3255	3340	3255	4255	2295	3275	3300.29	3.34	6946	3388	3331	3298	3241	3208	3315	3225	90	980	500	2160	5	1	18000000	592	-12.46	0.68	12	0.22	-264.00	4827.00	4845	20230512	-32.09	3005	20230726	9.48	4845	-32.09	20230512	3005	9.48	20230726	4845	-32.09	20230512	3005	9.48	20230726	2.17	N	019180	500	90 억	601156	N	N	1	N	N
152	20230901	100244	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3335	60	2	1.83	107705715	32633	72.28	3255	3340	3255	4255	2295	3275	3300.52	3.34	7644	3388	3331	3298	3241	3208	3315	3225	90	980	500	2160	5	1	18000000	600	-12.63	0.69	12	0.18	-264.00	4827.00	4845	20230512	-31.17	3005	20230726	10.98	4845	-31.17	20230512	3005	10.98	20230726	4845	-31.17	20230512	3005	10.98	20230726	2.17	N	019180	500	90 억	601156	N	N	1	N	N
153	20230901	090241	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	3300	25	2	0.76	28521355	8732	19.34	3255	3300	3255	4255	2295	3275	3266.30	3.34	3901	3388	3331	3298	3241	3208	3315	3225	90	980	500	2160	5	1	18000000	594	-12.50	0.68	12	0.05	-264.00	4827.00	4845	20230512	-31.89	3005	20230726	9.82	4845	-31.89	20230512	3005	9.82	20230726	4845	-31.89	20230512	3005	9.82	20230726	2.17	N	019180	500	90 억	601156	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History