KissMeData/017900/price/prices-20230901.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2130	45	2	2.16	211753210	100682	73.26	2050	2145	2050	2710	1460	2085	2103.18	21.63	5050	2175	2130	2105	2060	2035	2117	2047	290	625	500	1370	5	1	57943763	1234	8.91	0.50	12	0.17	239.00	4235.00	3920	20230608	-45.66	1965	20221013	8.40	3920	-45.66	20230608	2050	3.90	20230927	3920	-45.66	20230608	1965	8.40	20221013	2.46	N	017900	500	289 억	12530796	N	N	9	N	N
3	20230927	150326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	60	2	2.88	182183690	86789	63.15	2050	2145	2050	2710	1460	2085	2099.16	21.63	5046	2175	2130	2105	2060	2035	2117	2047	290	625	500	1370	5	1	57943763	1243	8.97	0.51	12	0.15	239.00	4235.00	3920	20230608	-45.28	1965	20221013	9.16	3920	-45.28	20230608	2050	4.63	20230927	3920	-45.28	20230608	1965	9.16	20221013	2.46	N	017900	500	289 억	12530796	N	N	19	N	N
4	20230927	140326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	40	2	1.92	159318245	76065	55.35	2050	2125	2050	2710	1460	2085	2094.50	21.63	1095	2175	2130	2105	2060	2035	2117	2047	290	625	500	1370	5	1	57943763	1231	8.89	0.50	12	0.13	239.00	4235.00	3920	20230608	-45.79	1965	20221013	8.14	3920	-45.79	20230608	2050	3.66	20230927	3920	-45.79	20230608	1965	8.14	20221013	2.46	N	017900	500	289 억	12530796	N	N	19	N	N
5	20230927	130323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	40	2	1.92	157902465	75397	54.86	2050	2125	2050	2710	1460	2085	2094.28	21.63	1060	2175	2130	2105	2060	2035	2117	2047	290	625	500	1370	5	1	57943763	1231	8.89	0.50	12	0.13	239.00	4235.00	3920	20230608	-45.79	1965	20221013	8.14	3920	-45.79	20230608	2050	3.66	20230927	3920	-45.79	20230608	1965	8.14	20221013	2.46	N	017900	500	289 억	12530796	N	N	19	N	N
6	20230927	120322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	15	2	0.72	128923025	61635	44.85	2050	2125	2050	2710	1460	2085	2091.72	21.63	-3722	2175	2130	2105	2060	2035	2117	2047	290	625	500	1370	5	1	57943763	1217	8.79	0.50	12	0.11	239.00	4235.00	3920	20230608	-46.43	1965	20221013	6.87	3920	-46.43	20230608	2050	2.44	20230927	3920	-46.43	20230608	1965	6.87	20221013	2.46	N	017900	500	289 억	12530796	N	N	19	N	N
7	20230927	110324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2105	20	2	0.96	70835400	34077	24.79	2050	2120	2050	2710	1460	2085	2078.69	21.63	-210	2175	2130	2105	2060	2035	2117	2047	290	625	500	1370	5	1	57943763	1220	8.81	0.50	12	0.06	239.00	4235.00	3920	20230608	-46.30	1965	20221013	7.12	3920	-46.30	20230608	2050	2.68	20230927	3920	-46.30	20230608	1965	7.12	20221013	2.46	N	017900	500	289 억	12530796	N	N	19	N	N
8	20230927	100323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2085	0	3	0.00	52784905	25447	18.52	2050	2120	2050	2710	1460	2085	2074.31	21.63	-1696	2175	2130	2105	2060	2035	2117	2047	290	625	500	1370	5	1	57943763	1208	8.72	0.49	12	0.04	239.00	4235.00	3920	20230608	-46.81	1965	20221013	6.11	3920	-46.81	20230608	2050	1.71	20230927	3920	-46.81	20230608	1965	6.11	20221013	2.46	N	017900	500	289 억	12530796	N	N	19	N	N
9	20230927	090328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2085	0	3	0.00	24100615	11729	8.53	2050	2085	2050	2710	1460	2085	2054.79	21.63	423	2175	2130	2105	2060	2035	2117	2047	290	625	500	1370	5	1	57943763	1208	8.72	0.49	12	0.02	239.00	4235.00	3920	20230608	-46.81	1965	20221013	6.11	3920	-46.81	20230608	2050	1.71	20230927	3920	-46.81	20230608	1965	6.11	20221013	2.46	N	017900	500	289 억	12530796	N	N	19	N	N
10	20230926	160322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2085	-60	5	-2.80	283720970	135266	110.20	2130	2150	2080	2785	1505	2145	2097.52	21.66	-17320	2191	2167	2136	2112	2081	2180	2125	290	640	500	1410	5	1	57943763	1208	8.72	0.49	12	0.23	239.00	4235.00	3920	20230608	-46.81	1965	20221013	6.11	3920	-46.81	20230608	2055	1.46	20230314	3920	-46.81	20230608	1965	6.11	20221013	2.54	N	017900	500	289 억	12548308	N	N	19	N	N
11	20230926	150325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2085	-60	5	-2.80	243402425	115914	94.44	2130	2150	2080	2785	1505	2145	2099.85	21.66	-17364	2191	2167	2136	2112	2081	2180	2125	290	640	500	1410	5	1	57943763	1208	8.72	0.49	12	0.20	239.00	4235.00	3920	20230608	-46.81	1965	20221013	6.11	3920	-46.81	20230608	2055	1.46	20230314	3920	-46.81	20230608	1965	6.11	20221013	2.54	N	017900	500	289 억	12548308	N	N	43	N	N
12	20230926	140320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2090	-55	5	-2.56	212675215	101196	82.44	2130	2150	2080	2785	1505	2145	2101.62	21.66	-15828	2191	2167	2136	2112	2081	2180	2125	290	640	500	1410	5	1	57943763	1211	8.74	0.49	12	0.17	239.00	4235.00	3920	20230608	-46.68	1965	20221013	6.36	3920	-46.68	20230608	2055	1.70	20230314	3920	-46.68	20230608	1965	6.36	20221013	2.54	N	017900	500	289 억	12548308	N	N	43	N	N
13	20230926	130321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	-45	5	-2.10	184569105	87765	71.50	2130	2150	2080	2785	1505	2145	2102.99	21.66	-8104	2191	2167	2136	2112	2081	2180	2125	290	640	500	1410	5	1	57943763	1217	8.79	0.50	12	0.15	239.00	4235.00	3920	20230608	-46.43	1965	20221013	6.87	3920	-46.43	20230608	2055	2.19	20230314	3920	-46.43	20230608	1965	6.87	20221013	2.54	N	017900	500	289 억	12548308	N	N	43	N	N
14	20230926	120322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2090	-55	5	-2.56	155678600	73964	60.26	2130	2150	2080	2785	1505	2145	2104.79	21.66	-7787	2191	2167	2136	2112	2081	2180	2125	290	640	500	1410	5	1	57943763	1211	8.74	0.49	12	0.13	239.00	4235.00	3920	20230608	-46.68	1965	20221013	6.36	3920	-46.68	20230608	2055	1.70	20230314	3920	-46.68	20230608	1965	6.36	20221013	2.54	N	017900	500	289 억	12548308	N	N	43	N	N
15	20230926	110322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2090	-55	5	-2.56	126314470	59879	48.78	2130	2150	2090	2785	1505	2145	2109.50	21.66	-7076	2191	2167	2136	2112	2081	2180	2125	290	640	500	1410	5	1	57943763	1211	8.74	0.49	12	0.10	239.00	4235.00	3920	20230608	-46.68	1965	20221013	6.36	3920	-46.68	20230608	2055	1.70	20230314	3920	-46.68	20230608	1965	6.36	20221013	2.54	N	017900	500	289 억	12548308	N	N	43	N	N
16	20230926	100322	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2110	-35	5	-1.63	75025020	35466	28.89	2130	2150	2100	2785	1505	2145	2115.41	21.66	-4011	2191	2167	2136	2112	2081	2180	2125	290	640	500	1410	5	1	57943763	1223	8.83	0.50	12	0.06	239.00	4235.00	3920	20230608	-46.17	1965	20221013	7.38	3920	-46.17	20230608	2055	2.68	20230314	3920	-46.17	20230608	1965	7.38	20221013	2.54	N	017900	500	289 억	12548308	N	N	43	N	N
17	20230926	090321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	-5	5	-0.23	3948215	1852	1.51	2130	2140	2130	2785	1505	2145	2131.87	21.66	81	2191	2167	2136	2112	2081	2180	2125	290	640	500	1410	5	1	57943763	1240	8.95	0.51	12	0.00	239.00	4235.00	3920	20230608	-45.41	1965	20221013	8.91	3920	-45.41	20230608	2055	4.14	20230314	3920	-45.41	20230608	1965	8.91	20221013	2.54	N	017900	500	289 억	12548308	N	N	43	N	N
18	20230925	160321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2145	20	2	0.94	257680870	120652	84.51	2105	2160	2105	2760	1490	2125	2135.74	21.66	-8189	2188	2156	2138	2106	2088	2147	2097	290	635	500	1400	5	1	57943763	1243	8.97	0.51	12	0.21	239.00	4235.00	3920	20230608	-45.28	1965	20221013	9.16	3920	-45.28	20230608	2055	4.38	20230314	3920	-45.28	20230608	1965	9.16	20221013	2.56	N	017900	500	289 억	12548925	N	N	43	N	N
19	20230925	150324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	0	3	0.00	244736040	114572	80.25	2105	2160	2105	2760	1490	2125	2136.09	21.66	-8529	2188	2156	2138	2106	2088	2147	2097	290	635	500	1400	5	1	57943763	1231	8.89	0.50	12	0.20	239.00	4235.00	3920	20230608	-45.79	1965	20221013	8.14	3920	-45.79	20230608	2055	3.41	20230314	3920	-45.79	20230608	1965	8.14	20221013	2.56	N	017900	500	289 억	12548925	N	N	4	N	N
20	20230925	140318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	25	2	1.18	224833090	105242	73.71	2105	2160	2105	2760	1490	2125	2136.34	21.66	-8672	2188	2156	2138	2106	2088	2147	2097	290	635	500	1400	5	1	57943763	1246	9.00	0.51	12	0.18	239.00	4235.00	3920	20230608	-45.15	1965	20221013	9.41	3920	-45.15	20230608	2055	4.62	20230314	3920	-45.15	20230608	1965	9.41	20221013	2.56	N	017900	500	289 억	12548925	N	N	4	N	N
21	20230925	130318	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	15	2	0.71	206456425	96669	67.71	2105	2160	2105	2760	1490	2125	2135.70	21.66	-7930	2188	2156	2138	2106	2088	2147	2097	290	635	500	1400	5	1	57943763	1240	8.95	0.51	12	0.17	239.00	4235.00	3920	20230608	-45.41	1965	20221013	8.91	3920	-45.41	20230608	2055	4.14	20230314	3920	-45.41	20230608	1965	8.91	20221013	2.56	N	017900	500	289 억	12548925	N	N	4	N	N
22	20230925	120323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	0	3	0.00	177711175	83241	58.30	2105	2160	2105	2760	1490	2125	2134.90	21.66	-1113	2188	2156	2138	2106	2088	2147	2097	290	635	500	1400	5	1	57943763	1231	8.89	0.50	12	0.14	239.00	4235.00	3920	20230608	-45.79	1965	20221013	8.14	3920	-45.79	20230608	2055	3.41	20230314	3920	-45.79	20230608	1965	8.14	20221013	2.56	N	017900	500	289 억	12548925	N	N	4	N	N
23	20230925	110319	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	0	3	0.00	165827610	77643	54.38	2105	2160	2105	2760	1490	2125	2135.77	21.66	574	2188	2156	2138	2106	2088	2147	2097	290	635	500	1400	5	1	57943763	1231	8.89	0.50	12	0.13	239.00	4235.00	3920	20230608	-45.79	1965	20221013	8.14	3920	-45.79	20230608	2055	3.41	20230314	3920	-45.79	20230608	1965	8.14	20221013	2.56	N	017900	500	289 억	12548925	N	N	4	N	N
24	20230925	100320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2135	10	2	0.47	124099770	58044	40.66	2105	2160	2105	2760	1490	2125	2138.03	21.66	9426	2188	2156	2138	2106	2088	2147	2097	290	635	500	1400	5	1	57943763	1237	8.93	0.50	12	0.10	239.00	4235.00	3920	20230608	-45.54	1965	20221013	8.65	3920	-45.54	20230608	2055	3.89	20230314	3920	-45.54	20230608	1965	8.65	20221013	2.56	N	017900	500	289 억	12548925	N	N	4	N	N
25	20230925	090320	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	0	3	0.00	14616200	6929	4.85	2105	2125	2105	2760	1490	2125	2109.42	21.66	1136	2188	2156	2138	2106	2088	2147	2097	290	635	500	1400	5	1	57943763	1231	8.89	0.50	12	0.01	239.00	4235.00	3920	20230608	-45.79	1965	20221013	8.14	3920	-45.79	20230608	2055	3.41	20230314	3920	-45.79	20230608	1965	8.14	20221013	2.56	N	017900	500	289 억	12548925	N	N	4	N	N
26	20230922	160329	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	-40	5	-1.85	301422325	140759	52.37	2150	2170	2120	2810	1520	2165	2141.52	21.59	38686	2261	2212	2181	2132	2101	2197	2117	290	645	500	1420	5	1	57943763	1231	8.89	0.50	12	0.24	239.00	4235.00	3920	20230608	-45.79	1965	20221013	8.14	3920	-45.79	20230608	2055	3.41	20230314	3920	-45.79	20230608	1965	8.14	20221013	2.58	N	017900	500	289 억	12510980	N	N	4	N	N
27	20230922	150327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2130	-35	5	-1.62	271516090	126705	47.15	2150	2170	2120	2810	1520	2165	2142.90	21.59	32959	2261	2212	2181	2132	2101	2197	2117	290	645	500	1420	5	1	57943763	1234	8.91	0.50	12	0.22	239.00	4235.00	3920	20230608	-45.66	1965	20221013	8.40	3920	-45.66	20230608	2055	3.65	20230314	3920	-45.66	20230608	1965	8.40	20221013	2.58	N	017900	500	289 억	12510980	N	N	4	N	N
28	20230922	140327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	-25	5	-1.15	214215250	99869	37.16	2150	2170	2120	2810	1520	2165	2144.96	21.59	24474	2261	2212	2181	2132	2101	2197	2117	290	645	500	1420	5	1	57943763	1240	8.95	0.51	12	0.17	239.00	4235.00	3920	20230608	-45.41	1965	20221013	8.91	3920	-45.41	20230608	2055	4.14	20230314	3920	-45.41	20230608	1965	8.91	20221013	2.58	N	017900	500	289 억	12510980	N	N	4	N	N
29	20230922	130311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2140	-25	5	-1.15	198601440	92582	34.45	2150	2170	2120	2810	1520	2165	2145.14	21.59	19863	2261	2212	2181	2132	2101	2197	2117	290	645	500	1420	5	1	57943763	1240	8.95	0.51	12	0.16	239.00	4235.00	3920	20230608	-45.41	1965	20221013	8.91	3920	-45.41	20230608	2055	4.14	20230314	3920	-45.41	20230608	1965	8.91	20221013	2.58	N	017900	500	289 억	12510980	N	N	4	N	N
30	20230922	120309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	-10	5	-0.46	166340465	77523	28.85	2150	2170	2120	2810	1520	2165	2145.69	21.59	14139	2261	2212	2181	2132	2101	2197	2117	290	645	500	1420	5	1	57943763	1249	9.02	0.51	12	0.13	239.00	4235.00	3920	20230608	-45.03	1965	20221013	9.67	3920	-45.03	20230608	2055	4.87	20230314	3920	-45.03	20230608	1965	9.67	20221013	2.58	N	017900	500	289 억	12510980	N	N	4	N	N
31	20230922	110309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	0	3	0.00	157536720	73439	27.33	2150	2170	2120	2810	1520	2165	2145.14	21.59	13711	2261	2212	2181	2132	2101	2197	2117	290	645	500	1420	5	1	57943763	1254	9.06	0.51	12	0.13	239.00	4235.00	3920	20230608	-44.77	1965	20221013	10.18	3920	-44.77	20230608	2055	5.35	20230314	3920	-44.77	20230608	1965	10.18	20221013	2.58	N	017900	500	289 억	12510980	N	N	4	N	N
32	20230922	100310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2130	-35	5	-1.62	109202790	50879	18.93	2150	2170	2130	2810	1520	2165	2146.32	21.59	-221	2261	2212	2181	2132	2101	2197	2117	290	645	500	1420	5	1	57943763	1234	8.91	0.50	12	0.09	239.00	4235.00	3920	20230608	-45.66	1965	20221013	8.40	3920	-45.66	20230608	2055	3.65	20230314	3920	-45.66	20230608	1965	8.40	20221013	2.58	N	017900	500	289 억	12510980	N	N	4	N	N
33	20230922	090305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	-10	5	-0.46	19512355	9085	3.38	2150	2160	2135	2810	1520	2165	2147.76	21.59	-4832	2261	2212	2181	2132	2101	2197	2117	290	645	500	1420	5	1	57943763	1249	9.02	0.51	12	0.02	239.00	4235.00	3920	20230608	-45.03	1965	20221013	9.67	3920	-45.03	20230608	2055	4.87	20230314	3920	-45.03	20230608	1965	9.67	20221013	2.58	N	017900	500	289 억	12510980	N	N	4	N	N
34	20230921	160311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	-55	5	-2.48	585579055	268642	207.18	2200	2230	2150	2885	1555	2220	2179.79	21.60	-3811	2310	2265	2240	2195	2170	2252	2182	290	665	500	1460	5	1	57943763	1254	9.06	0.51	12	0.46	239.00	4235.00	3920	20230608	-44.77	1965	20221013	10.18	3920	-44.77	20230608	2055	5.35	20230314	3920	-44.77	20230608	1965	10.18	20221013	2.65	N	017900	500	289 억	12515408	N	N	4	N	N
35	20230921	150306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2160	-60	5	-2.70	555553190	254735	196.45	2200	2230	2150	2885	1555	2220	2180.91	21.60	-7076	2310	2265	2240	2195	2170	2252	2182	290	665	500	1460	5	1	57943763	1252	9.04	0.51	12	0.44	239.00	4235.00	3920	20230608	-44.90	1965	20221013	9.92	3920	-44.90	20230608	2055	5.11	20230314	3920	-44.90	20230608	1965	9.92	20221013	2.65	N	017900	500	289 억	12515408	N	N	12	N	N
36	20230921	140308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	-55	5	-2.48	450015025	205781	158.70	2200	2230	2150	2885	1555	2220	2186.86	21.60	-8305	2310	2265	2240	2195	2170	2252	2182	290	665	500	1460	5	1	57943763	1254	9.06	0.51	12	0.36	239.00	4235.00	3920	20230608	-44.77	1965	20221013	10.18	3920	-44.77	20230608	2055	5.35	20230314	3920	-44.77	20230608	1965	10.18	20221013	2.65	N	017900	500	289 억	12515408	N	N	12	N	N
37	20230921	130303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2175	-45	5	-2.03	386124330	176205	135.89	2200	2230	2160	2885	1555	2220	2191.34	21.60	-13349	2310	2265	2240	2195	2170	2252	2182	290	665	500	1460	5	1	57943763	1260	9.10	0.51	12	0.30	239.00	4235.00	3920	20230608	-44.52	1965	20221013	10.69	3920	-44.52	20230608	2055	5.84	20230314	3920	-44.52	20230608	1965	10.69	20221013	2.65	N	017900	500	289 억	12515408	N	N	12	N	N
38	20230921	120303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2175	-45	5	-2.03	282358505	128329	98.97	2200	2230	2170	2885	1555	2220	2200.27	21.60	-12517	2310	2265	2240	2195	2170	2252	2182	290	665	500	1460	5	1	57943763	1260	9.10	0.51	12	0.22	239.00	4235.00	3920	20230608	-44.52	1965	20221013	10.69	3920	-44.52	20230608	2055	5.84	20230314	3920	-44.52	20230608	1965	10.69	20221013	2.65	N	017900	500	289 억	12515408	N	N	12	N	N
39	20230921	110311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2195	-25	5	-1.13	189343105	85690	66.08	2200	2230	2190	2885	1555	2220	2209.63	21.60	-9218	2310	2265	2240	2195	2170	2252	2182	290	665	500	1460	5	1	57943763	1272	9.18	0.52	12	0.15	239.00	4235.00	3920	20230608	-44.01	1965	20221013	11.70	3920	-44.01	20230608	2055	6.81	20230314	3920	-44.01	20230608	1965	11.70	20221013	2.65	N	017900	500	289 억	12515408	N	N	12	N	N
40	20230921	100306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2210	-10	5	-0.45	137658570	62252	48.01	2200	2230	2190	2885	1555	2220	2211.31	21.60	6363	2310	2265	2240	2195	2170	2252	2182	290	665	500	1460	5	1	57943763	1281	9.25	0.52	12	0.11	239.00	4235.00	3920	20230608	-43.62	1965	20221013	12.47	3920	-43.62	20230608	2055	7.54	20230314	3920	-43.62	20230608	1965	12.47	20221013	2.65	N	017900	500	289 억	12515408	N	N	12	N	N
41	20230921	090310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2205	-15	5	-0.68	19816780	8992	6.93	2200	2220	2200	2885	1555	2220	2203.82	21.60	543	2310	2265	2240	2195	2170	2252	2182	290	665	500	1460	5	1	57943763	1278	9.23	0.52	12	0.02	239.00	4235.00	3920	20230608	-43.75	1965	20221013	12.21	3920	-43.75	20230608	2055	7.30	20230314	3920	-43.75	20230608	1965	12.21	20221013	2.65	N	017900	500	289 억	12515408	N	N	12	N	N
42	20230920	160310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2220	-10	5	-0.45	284332670	127078	48.90	2230	2285	2215	2895	1565	2230	2237.54	21.61	-7855	2320	2275	2240	2195	2160	2257	2177	290	665	500	1470	5	1	57943763	1286	9.29	0.52	12	0.22	239.00	4235.00	3920	20230608	-43.37	1965	20221013	12.98	3920	-43.37	20230608	2055	8.03	20230314	3920	-43.37	20230608	1965	12.98	20221013	2.67	N	017900	500	289 억	12523258	N	N	12	N	N
43	20230920	150302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2235	5	2	0.22	266965485	119271	45.90	2230	2285	2215	2895	1565	2230	2238.31	21.61	-7730	2320	2275	2240	2195	2160	2257	2177	290	665	500	1470	5	1	57943763	1295	9.35	0.53	12	0.21	239.00	4235.00	3920	20230608	-42.98	1965	20221013	13.74	3920	-42.98	20230608	2055	8.76	20230314	3920	-42.98	20230608	1965	13.74	20221013	2.67	N	017900	500	289 억	12523258	N	N	1	N	N
44	20230920	140305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2220	-10	5	-0.45	227501420	101545	39.08	2230	2285	2215	2895	1565	2230	2240.40	21.61	-6207	2320	2275	2240	2195	2160	2257	2177	290	665	500	1470	5	1	57943763	1286	9.29	0.52	12	0.18	239.00	4235.00	3920	20230608	-43.37	1965	20221013	12.98	3920	-43.37	20230608	2055	8.03	20230314	3920	-43.37	20230608	1965	12.98	20221013	2.67	N	017900	500	289 억	12523258	N	N	1	N	N
45	20230920	130303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2240	10	2	0.45	185862000	82803	31.86	2230	2285	2215	2895	1565	2230	2244.63	21.61	-5155	2320	2275	2240	2195	2160	2257	2177	290	665	500	1470	5	1	57943763	1298	9.37	0.53	12	0.14	239.00	4235.00	3920	20230608	-42.86	1965	20221013	13.99	3920	-42.86	20230608	2055	9.00	20230314	3920	-42.86	20230608	1965	13.99	20221013	2.67	N	017900	500	289 억	12523258	N	N	1	N	N
46	20230920	120302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2230	0	3	0.00	172154410	76656	29.50	2230	2285	2215	2895	1565	2230	2245.80	21.61	-1970	2320	2275	2240	2195	2160	2257	2177	290	665	500	1470	5	1	57943763	1292	9.33	0.53	12	0.13	239.00	4235.00	3920	20230608	-43.11	1965	20221013	13.49	3920	-43.11	20230608	2055	8.52	20230314	3920	-43.11	20230608	1965	13.49	20221013	2.67	N	017900	500	289 억	12523258	N	N	1	N	N
47	20230920	110306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2230	0	3	0.00	162114095	72149	27.76	2230	2285	2215	2895	1565	2230	2246.93	21.61	-501	2320	2275	2240	2195	2160	2257	2177	290	665	500	1470	5	1	57943763	1292	9.33	0.53	12	0.12	239.00	4235.00	3920	20230608	-43.11	1965	20221013	13.49	3920	-43.11	20230608	2055	8.52	20230314	3920	-43.11	20230608	1965	13.49	20221013	2.67	N	017900	500	289 억	12523258	N	N	1	N	N
48	20230920	100258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2235	5	2	0.22	123642180	54878	21.12	2230	2285	2230	2895	1565	2230	2253.04	21.61	-1883	2320	2275	2240	2195	2160	2257	2177	290	665	500	1470	5	1	57943763	1295	9.35	0.53	12	0.09	239.00	4235.00	3920	20230608	-42.98	1965	20221013	13.74	3920	-42.98	20230608	2055	8.76	20230314	3920	-42.98	20230608	1965	13.74	20221013	2.67	N	017900	500	289 억	12523258	N	N	1	N	N
49	20230920	090304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2235	5	2	0.22	16387260	7310	2.81	2230	2250	2230	2895	1565	2230	2241.76	21.61	-1748	2320	2275	2240	2195	2160	2257	2177	290	665	500	1470	5	1	57943763	1295	9.35	0.53	12	0.01	239.00	4235.00	3920	20230608	-42.98	1965	20221013	13.74	3920	-42.98	20230608	2055	8.76	20230314	3920	-42.98	20230608	1965	13.74	20221013	2.67	N	017900	500	289 억	12523258	N	N	1	N	N
50	20230919	160302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2230	-35	5	-1.55	576671730	258513	157.84	2265	2285	2205	2940	1590	2265	2230.73	21.59	11069	2335	2300	2275	2240	2215	2287	2227	290	675	500	1490	5	1	57943763	1292	9.33	0.53	12	0.45	239.00	4235.00	3920	20230608	-43.11	1965	20221013	13.49	3920	-43.11	20230608	2055	8.52	20230314	3920	-43.11	20230608	1965	13.49	20221013	2.68	N	017900	500	289 억	12511839	N	N	1	N	N
51	20230919	150301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2205	-60	5	-2.65	546453670	244934	149.55	2265	2285	2205	2940	1590	2265	2231.02	21.59	7740	2335	2300	2275	2240	2215	2287	2227	290	675	500	1490	5	1	57943763	1278	9.23	0.52	12	0.42	239.00	4235.00	3920	20230608	-43.75	1965	20221013	12.21	3920	-43.75	20230608	2055	7.30	20230314	3920	-43.75	20230608	1965	12.21	20221013	2.68	N	017900	500	289 억	12511839	N	N	3	N	N
52	20230919	140258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2215	-50	5	-2.21	459091080	205465	125.45	2265	2285	2210	2940	1590	2265	2234.40	21.59	2584	2335	2300	2275	2240	2215	2287	2227	290	675	500	1490	5	1	57943763	1283	9.27	0.52	12	0.35	239.00	4235.00	3920	20230608	-43.49	1965	20221013	12.72	3920	-43.49	20230608	2055	7.79	20230314	3920	-43.49	20230608	1965	12.72	20221013	2.68	N	017900	500	289 억	12511839	N	N	3	N	N
53	20230919	130258	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2225	-40	5	-1.77	325216035	145232	88.67	2265	2285	2225	2940	1590	2265	2239.29	21.59	-16951	2335	2300	2275	2240	2215	2287	2227	290	675	500	1490	5	1	57943763	1289	9.31	0.53	12	0.25	239.00	4235.00	3920	20230608	-43.24	1965	20221013	13.23	3920	-43.24	20230608	2055	8.27	20230314	3920	-43.24	20230608	1965	13.23	20221013	2.68	N	017900	500	289 억	12511839	N	N	3	N	N
54	20230919	120306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2230	-35	5	-1.55	295488985	131889	80.53	2265	2285	2225	2940	1590	2265	2240.44	21.59	-17512	2335	2300	2275	2240	2215	2287	2227	290	675	500	1490	5	1	57943763	1292	9.33	0.53	12	0.23	239.00	4235.00	3920	20230608	-43.11	1965	20221013	13.49	3920	-43.11	20230608	2055	8.52	20230314	3920	-43.11	20230608	1965	13.49	20221013	2.68	N	017900	500	289 억	12511839	N	N	3	N	N
55	20230919	110307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2250	-15	5	-0.66	242613830	108181	66.05	2265	2285	2225	2940	1590	2265	2242.67	21.59	-9276	2335	2300	2275	2240	2215	2287	2227	290	675	500	1490	5	1	57943763	1304	9.41	0.53	12	0.19	239.00	4235.00	3920	20230608	-42.60	1965	20221013	14.50	3920	-42.60	20230608	2055	9.49	20230314	3920	-42.60	20230608	1965	14.50	20221013	2.68	N	017900	500	289 억	12511839	N	N	3	N	N
56	20230919	100303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2235	-30	5	-1.32	135387710	60142	36.72	2265	2285	2235	2940	1590	2265	2251.13	21.59	-10727	2335	2300	2275	2240	2215	2287	2227	290	675	500	1490	5	1	57943763	1295	9.35	0.53	12	0.10	239.00	4235.00	3920	20230608	-42.98	1965	20221013	13.74	3920	-42.98	20230608	2055	8.76	20230314	3920	-42.98	20230608	1965	13.74	20221013	2.68	N	017900	500	289 억	12511839	N	N	3	N	N
57	20230919	090302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	15	2	0.66	9771710	4314	2.63	2265	2280	2265	2940	1590	2265	2265.12	21.59	-397	2335	2300	2275	2240	2215	2287	2227	290	675	500	1490	5	1	57943763	1321	9.54	0.54	12	0.01	239.00	4235.00	3920	20230608	-41.84	1965	20221013	16.03	3920	-41.84	20230608	2055	10.95	20230314	3920	-41.84	20230608	1965	16.03	20221013	2.68	N	017900	500	289 억	12511839	N	N	3	N	N
58	20230918	160305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	-10	5	-0.44	370109530	162388	99.23	2275	2310	2250	2955	1595	2275	2279.23	21.64	-29073	2385	2330	2285	2230	2185	2307	2207	290	680	500	1500	5	1	57943763	1312	9.48	0.53	12	0.28	239.00	4235.00	3920	20230608	-42.22	1965	20221013	15.27	3920	-42.22	20230608	2055	10.22	20230314	3920	-42.22	20230608	1965	15.27	20221013	2.75	N	017900	500	289 억	12540961	N	N	3	N	N
59	20230918	150259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	5	2	0.22	334516185	146703	89.64	2275	2310	2250	2955	1595	2275	2280.23	21.64	-28582	2385	2330	2285	2230	2185	2307	2207	290	680	500	1500	5	1	57943763	1321	9.54	0.54	12	0.25	239.00	4235.00	3920	20230608	-41.84	1965	20221013	16.03	3920	-41.84	20230608	2055	10.95	20230314	3920	-41.84	20230608	1965	16.03	20221013	2.75	N	017900	500	289 억	12540961	N	N	6	N	N
60	20230918	140308	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2285	10	2	0.44	292371110	128222	78.35	2275	2310	2250	2955	1595	2275	2280.19	21.64	-18055	2385	2330	2285	2230	2185	2307	2207	290	680	500	1500	5	1	57943763	1324	9.56	0.54	12	0.22	239.00	4235.00	3920	20230608	-41.71	1965	20221013	16.28	3920	-41.71	20230608	2055	11.19	20230314	3920	-41.71	20230608	1965	16.28	20221013	2.75	N	017900	500	289 억	12540961	N	N	6	N	N
61	20230918	130303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	5	2	0.22	232086725	101732	62.16	2275	2310	2250	2955	1595	2275	2281.35	21.64	-4236	2385	2330	2285	2230	2185	2307	2207	290	680	500	1500	5	1	57943763	1321	9.54	0.54	12	0.18	239.00	4235.00	3920	20230608	-41.84	1965	20221013	16.03	3920	-41.84	20230608	2055	10.95	20230314	3920	-41.84	20230608	1965	16.03	20221013	2.75	N	017900	500	289 억	12540961	N	N	6	N	N
62	20230918	120304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	5	2	0.22	207762685	91052	55.64	2275	2310	2250	2955	1595	2275	2281.80	21.64	-1334	2385	2330	2285	2230	2185	2307	2207	290	680	500	1500	5	1	57943763	1321	9.54	0.54	12	0.16	239.00	4235.00	3920	20230608	-41.84	1965	20221013	16.03	3920	-41.84	20230608	2055	10.95	20230314	3920	-41.84	20230608	1965	16.03	20221013	2.75	N	017900	500	289 억	12540961	N	N	6	N	N
63	20230918	110306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2290	15	2	0.66	175295710	76857	46.96	2275	2310	2250	2955	1595	2275	2280.80	21.64	-2699	2385	2330	2285	2230	2185	2307	2207	290	680	500	1500	5	1	57943763	1327	9.58	0.54	12	0.13	239.00	4235.00	3920	20230608	-41.58	1965	20221013	16.54	3920	-41.58	20230608	2055	11.44	20230314	3920	-41.58	20230608	1965	16.54	20221013	2.75	N	017900	500	289 억	12540961	N	N	6	N	N
64	20230918	100259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2285	10	2	0.44	137468925	60296	36.84	2275	2310	2250	2955	1595	2275	2279.90	21.64	2431	2385	2330	2285	2230	2185	2307	2207	290	680	500	1500	5	1	57943763	1324	9.56	0.54	12	0.10	239.00	4235.00	3920	20230608	-41.71	1965	20221013	16.28	3920	-41.71	20230608	2055	11.19	20230314	3920	-41.71	20230608	1965	16.28	20221013	2.75	N	017900	500	289 억	12540961	N	N	6	N	N
65	20230918	090257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	-10	5	-0.44	45782210	20185	12.33	2275	2285	2250	2955	1595	2275	2268.13	21.64	4161	2385	2330	2285	2230	2185	2307	2207	290	680	500	1500	5	1	57943763	1312	9.48	0.53	12	0.03	239.00	4235.00	3920	20230608	-42.22	1965	20221013	15.27	3920	-42.22	20230608	2055	10.22	20230314	3920	-42.22	20230608	1965	15.27	20221013	2.75	N	017900	500	289 억	12540961	N	N	6	N	N
66	20230915	160302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2275	-10	5	-0.44	373508500	162081	124.32	2280	2340	2240	2970	1600	2285	2304.56	21.64	11205	2341	2312	2271	2242	2201	2327	2257	290	685	500	1500	5	1	57943763	1318	9.52	0.54	12	0.28	239.00	4235.00	3920	20230608	-41.96	1965	20221013	15.78	3920	-41.96	20230608	2055	10.71	20230314	3920	-41.96	20230608	1965	15.78	20221013	2.76	N	017900	500	289 억	12537584	N	N	6	N	N
67	20230915	150304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2300	15	2	0.66	306375445	132604	101.71	2280	2340	2280	2970	1600	2285	2310.45	21.64	7306	2341	2312	2271	2242	2201	2327	2257	290	685	500	1500	5	1	57943763	1333	9.62	0.54	12	0.23	239.00	4235.00	3920	20230608	-41.33	1965	20221013	17.05	3920	-41.33	20230608	2055	11.92	20230314	3920	-41.33	20230608	1965	17.05	20221013	2.76	N	017900	500	289 억	12537584	N	N	92	N	N
68	20230915	140301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2300	15	2	0.66	263171515	113820	87.30	2280	2340	2280	2970	1600	2285	2312.17	21.64	14898	2341	2312	2271	2242	2201	2327	2257	290	685	500	1500	5	1	57943763	1333	9.62	0.54	12	0.20	239.00	4235.00	3920	20230608	-41.33	1965	20221013	17.05	3920	-41.33	20230608	2055	11.92	20230314	3920	-41.33	20230608	1965	17.05	20221013	2.76	N	017900	500	289 억	12537584	N	N	92	N	N
69	20230915	130259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2310	25	2	1.09	240167150	103812	79.63	2280	2340	2280	2970	1600	2285	2313.48	21.64	15639	2341	2312	2271	2242	2201	2327	2257	290	685	500	1500	5	1	57943763	1339	9.67	0.55	12	0.18	239.00	4235.00	3920	20230608	-41.07	1965	20221013	17.56	3920	-41.07	20230608	2055	12.41	20230314	3920	-41.07	20230608	1965	17.56	20221013	2.76	N	017900	500	289 억	12537584	N	N	92	N	N
70	20230915	120301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2320	35	2	1.53	186453480	80564	61.80	2280	2340	2280	2970	1600	2285	2314.35	21.64	14781	2341	2312	2271	2242	2201	2327	2257	290	685	500	1500	5	1	57943763	1344	9.71	0.55	12	0.14	239.00	4235.00	3920	20230608	-40.82	1965	20221013	18.07	3920	-40.82	20230608	2055	12.90	20230314	3920	-40.82	20230608	1965	18.07	20221013	2.76	N	017900	500	289 억	12537584	N	N	92	N	N
71	20230915	110302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2300	15	2	0.66	162921330	70408	54.01	2280	2340	2280	2970	1600	2285	2313.96	21.64	17952	2341	2312	2271	2242	2201	2327	2257	290	685	500	1500	5	1	57943763	1333	9.62	0.54	12	0.12	239.00	4235.00	3920	20230608	-41.33	1965	20221013	17.05	3920	-41.33	20230608	2055	11.92	20230314	3920	-41.33	20230608	1965	17.05	20221013	2.76	N	017900	500	289 억	12537584	N	N	92	N	N
72	20230915	100304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2325	40	2	1.75	104259210	44985	34.50	2280	2340	2280	2970	1600	2285	2317.64	21.64	14756	2341	2312	2271	2242	2201	2327	2257	290	685	500	1500	5	1	57943763	1347	9.73	0.55	12	0.08	239.00	4235.00	3920	20230608	-40.69	1965	20221013	18.32	3920	-40.69	20230608	2055	13.14	20230314	3920	-40.69	20230608	1965	18.32	20221013	2.76	N	017900	500	289 억	12537584	N	N	92	N	N
73	20230915	090300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2295	10	2	0.44	12492475	5474	4.20	2280	2300	2280	2970	1600	2285	2282.15	21.64	1202	2341	2312	2271	2242	2201	2327	2257	290	685	500	1500	5	1	57943763	1330	9.60	0.54	12	0.01	239.00	4235.00	3920	20230608	-41.45	1965	20221013	16.79	3920	-41.45	20230608	2055	11.68	20230314	3920	-41.45	20230608	1965	16.79	20221013	2.76	N	017900	500	289 억	12537584	N	N	92	N	N
74	20230914	160259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2285	30	2	1.33	294562930	129313	52.43	2250	2300	2230	2930	1580	2255	2277.90	21.56	43865	2345	2300	2265	2220	2185	2282	2202	290	675	500	1480	5	1	57943763	1324	9.56	0.54	12	0.22	239.00	4235.00	3920	20230608	-41.71	1965	20221013	16.28	3920	-41.71	20230608	2055	11.19	20230314	3920	-41.71	20230608	1965	16.28	20221013	2.78	N	017900	500	289 억	12493699	N	N	92	N	N
75	20230914	150257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2290	35	2	1.55	257063245	112917	45.78	2250	2295	2230	2930	1580	2255	2276.57	21.56	40956	2345	2300	2265	2220	2185	2282	2202	290	675	500	1480	5	1	57943763	1327	9.58	0.54	12	0.19	239.00	4235.00	3920	20230608	-41.58	1965	20221013	16.54	3920	-41.58	20230608	2055	11.44	20230314	3920	-41.58	20230608	1965	16.54	20221013	2.78	N	017900	500	289 억	12493699	N	N	5	N	N
76	20230914	140256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2290	35	2	1.55	218169700	95907	38.89	2250	2290	2230	2930	1580	2255	2274.80	21.56	31643	2345	2300	2265	2220	2185	2282	2202	290	675	500	1480	5	1	57943763	1327	9.58	0.54	12	0.17	239.00	4235.00	3920	20230608	-41.58	1965	20221013	16.54	3920	-41.58	20230608	2055	11.44	20230314	3920	-41.58	20230608	1965	16.54	20221013	2.78	N	017900	500	289 억	12493699	N	N	5	N	N
77	20230914	130255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2285	30	2	1.33	186483720	82021	33.26	2250	2290	2230	2930	1580	2255	2273.61	21.56	24113	2345	2300	2265	2220	2185	2282	2202	290	675	500	1480	5	1	57943763	1324	9.56	0.54	12	0.14	239.00	4235.00	3920	20230608	-41.71	1965	20221013	16.28	3920	-41.71	20230608	2055	11.19	20230314	3920	-41.71	20230608	1965	16.28	20221013	2.78	N	017900	500	289 억	12493699	N	N	5	N	N
78	20230914	120259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2285	30	2	1.33	153681530	67588	27.40	2250	2290	2230	2930	1580	2255	2273.80	21.56	18317	2345	2300	2265	2220	2185	2282	2202	290	675	500	1480	5	1	57943763	1324	9.56	0.54	12	0.12	239.00	4235.00	3920	20230608	-41.71	1965	20221013	16.28	3920	-41.71	20230608	2055	11.19	20230314	3920	-41.71	20230608	1965	16.28	20221013	2.78	N	017900	500	289 억	12493699	N	N	5	N	N
79	20230914	110259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2265	10	2	0.44	120736805	53123	21.54	2250	2290	2230	2930	1580	2255	2272.78	21.56	13988	2345	2300	2265	2220	2185	2282	2202	290	675	500	1480	5	1	57943763	1312	9.48	0.53	12	0.09	239.00	4235.00	3920	20230608	-42.22	1965	20221013	15.27	3920	-42.22	20230608	2055	10.22	20230314	3920	-42.22	20230608	1965	15.27	20221013	2.78	N	017900	500	289 억	12493699	N	N	5	N	N
80	20230914	100254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2280	25	2	1.11	92420995	40616	16.47	2250	2290	2230	2930	1580	2255	2275.48	21.56	11787	2345	2300	2265	2220	2185	2282	2202	290	675	500	1480	5	1	57943763	1321	9.54	0.54	12	0.07	239.00	4235.00	3920	20230608	-41.84	1965	20221013	16.03	3920	-41.84	20230608	2055	10.95	20230314	3920	-41.84	20230608	1965	16.03	20221013	2.78	N	017900	500	289 억	12493699	N	N	5	N	N
81	20230914	090259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2260	5	2	0.22	9046120	4028	1.63	2250	2260	2230	2930	1580	2255	2245.81	21.56	709	2345	2300	2265	2220	2185	2282	2202	290	675	500	1480	5	1	57943763	1310	9.46	0.53	12	0.01	239.00	4235.00	3920	20230608	-42.35	1965	20221013	15.01	3920	-42.35	20230608	2055	9.98	20230314	3920	-42.35	20230608	1965	15.01	20221013	2.78	N	017900	500	289 억	12493699	N	N	5	N	N
82	20230913	160301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	-50	5	-2.17	552922755	244915	92.80	2295	2310	2230	2995	1615	2305	2257.60	22.20	41464	2408	2356	2318	2266	2228	2337	2247	290	690	500	1520	5	1	57943763	1307	9.44	0.53	12	0.42	239.00	4235.00	3920	20230608	-42.47	1965	20221013	14.76	3920	-42.47	20230608	2055	9.73	20230314	3920	-42.47	20230608	1965	14.76	20221013	2.75	N	017900	500	289 억	12864905	N	N	5	N	N
83	20230913	150256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2260	-45	5	-1.95	513624270	227475	86.20	2295	2310	2230	2995	1615	2305	2257.90	22.20	35495	2408	2356	2318	2266	2228	2337	2247	290	690	500	1520	5	1	57943763	1310	9.46	0.53	12	0.39	239.00	4235.00	3920	20230608	-42.35	1965	20221013	15.01	3920	-42.35	20230608	2055	9.98	20230314	3920	-42.35	20230608	1965	15.01	20221013	2.75	N	017900	500	289 억	12864905	N	N	4	N	N
84	20230913	140259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2270	-35	5	-1.52	472787890	209356	79.33	2295	2310	2230	2995	1615	2305	2258.25	22.20	26836	2408	2356	2318	2266	2228	2337	2247	290	690	500	1520	5	1	57943763	1315	9.50	0.54	12	0.36	239.00	4235.00	3920	20230608	-42.09	1965	20221013	15.52	3920	-42.09	20230608	2055	10.46	20230314	3920	-42.09	20230608	1965	15.52	20221013	2.75	N	017900	500	289 억	12864905	N	N	4	N	N
85	20230913	130253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2255	-50	5	-2.17	431271160	190978	72.37	2295	2310	2230	2995	1615	2305	2258.18	22.20	20674	2408	2356	2318	2266	2228	2337	2247	290	690	500	1520	5	1	57943763	1307	9.44	0.53	12	0.33	239.00	4235.00	3920	20230608	-42.47	1965	20221013	14.76	3920	-42.47	20230608	2055	9.73	20230314	3920	-42.47	20230608	1965	14.76	20221013	2.75	N	017900	500	289 억	12864905	N	N	4	N	N
86	20230913	120259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2245	-60	5	-2.60	352283470	155808	59.04	2295	2310	2230	2995	1615	2305	2260.95	22.20	7750	2408	2356	2318	2266	2228	2337	2247	290	690	500	1520	5	1	57943763	1301	9.39	0.53	12	0.27	239.00	4235.00	3920	20230608	-42.73	1965	20221013	14.25	3920	-42.73	20230608	2055	9.25	20230314	3920	-42.73	20230608	1965	14.25	20221013	2.75	N	017900	500	289 억	12864905	N	N	4	N	N
87	20230913	110257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2235	-70	5	-3.04	260788900	114876	43.53	2295	2310	2230	2995	1615	2305	2270.12	22.20	-9332	2408	2356	2318	2266	2228	2337	2247	290	690	500	1520	5	1	57943763	1295	9.35	0.53	12	0.20	239.00	4235.00	3920	20230608	-42.98	1965	20221013	13.74	3920	-42.98	20230608	2055	8.76	20230314	3920	-42.98	20230608	1965	13.74	20221013	2.75	N	017900	500	289 억	12864905	N	N	4	N	N
88	20230913	100256	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2290	-15	5	-0.65	103124365	45044	17.07	2295	2310	2280	2995	1615	2305	2289.34	22.20	924	2408	2356	2318	2266	2228	2337	2247	290	690	500	1520	5	1	57943763	1327	9.58	0.54	12	0.08	239.00	4235.00	3920	20230608	-41.58	1965	20221013	16.54	3920	-41.58	20230608	2055	11.44	20230314	3920	-41.58	20230608	1965	16.54	20221013	2.75	N	017900	500	289 억	12864905	N	N	4	N	N
89	20230913	090254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2300	-5	5	-0.22	11323435	4936	1.87	2295	2300	2285	2995	1615	2305	2293.59	22.20	-1776	2408	2356	2318	2266	2228	2337	2247	290	690	500	1520	5	1	57943763	1333	9.62	0.54	12	0.01	239.00	4235.00	3920	20230608	-41.33	1965	20221013	17.05	3920	-41.33	20230608	2055	11.92	20230314	3920	-41.33	20230608	1965	17.05	20221013	2.75	N	017900	500	289 억	12864905	N	N	4	N	N
90	20230912	160253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2305	-25	5	-1.07	567479285	244213	102.56	2330	2370	2280	3025	1635	2330	2323.72	22.26	-32217	2416	2372	2346	2302	2276	2360	2290	290	695	500	1530	5	1	57943763	1336	9.64	0.54	12	0.42	239.00	4235.00	3920	20230608	-41.20	1965	20221013	17.30	3920	-41.20	20230608	2055	12.17	20230314	3920	-41.20	20230608	1965	17.30	20221013	2.73	N	017900	500	289 억	12896159	N	N	4	N	N
91	20230912	150257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2295	-35	5	-1.50	530128770	227927	95.72	2330	2370	2285	3025	1635	2330	2325.87	22.26	-30324	2416	2372	2346	2302	2276	2360	2290	290	695	500	1530	5	1	57943763	1330	9.60	0.54	12	0.39	239.00	4235.00	3920	20230608	-41.45	1965	20221013	16.79	3920	-41.45	20230608	2055	11.68	20230314	3920	-41.45	20230608	1965	16.79	20221013	2.73	N	017900	500	289 억	12896159	N	N	10	N	N
92	20230912	140254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2285	-45	5	-1.93	431804335	185005	77.69	2330	2370	2285	3025	1635	2330	2334.01	22.26	-39121	2416	2372	2346	2302	2276	2360	2290	290	695	500	1530	5	1	57943763	1324	9.56	0.54	12	0.32	239.00	4235.00	3920	20230608	-41.71	1965	20221013	16.28	3920	-41.71	20230608	2055	11.19	20230314	3920	-41.71	20230608	1965	16.28	20221013	2.73	N	017900	500	289 억	12896159	N	N	10	N	N
93	20230912	130254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2320	-10	5	-0.43	339105030	144754	60.79	2330	2370	2305	3025	1635	2330	2342.63	22.26	-25766	2416	2372	2346	2302	2276	2360	2290	290	695	500	1530	5	1	57943763	1344	9.71	0.55	12	0.25	239.00	4235.00	3920	20230608	-40.82	1965	20221013	18.07	3920	-40.82	20230608	2055	12.90	20230314	3920	-40.82	20230608	1965	18.07	20221013	2.73	N	017900	500	289 억	12896159	N	N	10	N	N
94	20230912	120248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2335	5	2	0.21	274817120	116986	49.13	2330	2370	2330	3025	1635	2330	2349.15	22.26	-8069	2416	2372	2346	2302	2276	2360	2290	290	695	500	1530	5	1	57943763	1353	9.77	0.55	12	0.20	239.00	4235.00	3920	20230608	-40.43	1965	20221013	18.83	3920	-40.43	20230608	2055	13.63	20230314	3920	-40.43	20230608	1965	18.83	20221013	2.73	N	017900	500	289 억	12896159	N	N	10	N	N
95	20230912	110251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	20	2	0.86	200324050	85168	35.77	2330	2370	2330	3025	1635	2330	2352.10	22.26	18900	2416	2372	2346	2302	2276	2360	2290	290	695	500	1530	5	1	57943763	1362	9.83	0.55	12	0.15	239.00	4235.00	3920	20230608	-40.05	1965	20221013	19.59	3920	-40.05	20230608	2055	14.36	20230314	3920	-40.05	20230608	1965	19.59	20221013	2.73	N	017900	500	289 억	12896159	N	N	10	N	N
96	20230912	100252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	20	2	0.86	128847360	54773	23.00	2330	2370	2330	3025	1635	2330	2352.39	22.26	24999	2416	2372	2346	2302	2276	2360	2290	290	695	500	1530	5	1	57943763	1362	9.83	0.55	12	0.09	239.00	4235.00	3920	20230608	-40.05	1965	20221013	19.59	3920	-40.05	20230608	2055	14.36	20230314	3920	-40.05	20230608	1965	19.59	20221013	2.73	N	017900	500	289 억	12896159	N	N	10	N	N
97	20230912	090255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2335	5	2	0.21	11910035	5111	2.15	2330	2340	2330	3025	1635	2330	2330.27	22.26	-24	2416	2372	2346	2302	2276	2360	2290	290	695	500	1530	5	1	57943763	1353	9.77	0.55	12	0.01	239.00	4235.00	3920	20230608	-40.43	1965	20221013	18.83	3920	-40.43	20230608	2055	13.63	20230314	3920	-40.43	20230608	1965	18.83	20221013	2.73	N	017900	500	289 억	12896159	N	N	10	N	N
98	20230911	160248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2330	-30	5	-1.27	556047340	237898	123.32	2390	2390	2320	3065	1655	2360	2337.34	22.32	-42008	2393	2376	2348	2331	2303	2385	2340	290	705	500	1550	5	1	57943763	1350	9.75	0.55	12	0.41	239.00	4235.00	3920	20230608	-40.56	1965	20221013	18.58	3920	-40.56	20230608	2055	13.38	20230314	3920	-40.56	20230608	1965	18.58	20221013	2.85	N	017900	500	289 억	12934030	N	N	10	N	N
99	20230911	150255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2320	-40	5	-1.69	497323225	212642	110.23	2390	2390	2320	3065	1655	2360	2338.78	22.32	-36450	2393	2376	2348	2331	2303	2385	2340	290	705	500	1550	5	1	57943763	1344	9.71	0.55	12	0.37	239.00	4235.00	3920	20230608	-40.82	1965	20221013	18.07	3920	-40.82	20230608	2055	12.90	20230314	3920	-40.82	20230608	1965	18.07	20221013	2.85	N	017900	500	289 억	12934030	N	N	9	N	N
100	20230911	140255	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2345	-15	5	-0.64	391471685	167171	86.66	2390	2390	2325	3065	1655	2360	2341.74	22.32	-18894	2393	2376	2348	2331	2303	2385	2340	290	705	500	1550	5	1	57943763	1359	9.81	0.55	12	0.29	239.00	4235.00	3920	20230608	-40.18	1965	20221013	19.34	3920	-40.18	20230608	2055	14.11	20230314	3920	-40.18	20230608	1965	19.34	20221013	2.85	N	017900	500	289 억	12934030	N	N	9	N	N
101	20230911	130253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2340	-20	5	-0.85	327600680	139864	72.50	2390	2390	2325	3065	1655	2360	2342.28	22.32	-12467	2393	2376	2348	2331	2303	2385	2340	290	705	500	1550	5	1	57943763	1356	9.79	0.55	12	0.24	239.00	4235.00	3920	20230608	-40.31	1965	20221013	19.08	3920	-40.31	20230608	2055	13.87	20230314	3920	-40.31	20230608	1965	19.08	20221013	2.85	N	017900	500	289 억	12934030	N	N	9	N	N
102	20230911	120254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	-10	5	-0.42	291962040	124628	64.60	2390	2390	2325	3065	1655	2360	2342.67	22.32	-7907	2393	2376	2348	2331	2303	2385	2340	290	705	500	1550	5	1	57943763	1362	9.83	0.55	12	0.22	239.00	4235.00	3920	20230608	-40.05	1965	20221013	19.59	3920	-40.05	20230608	2055	14.36	20230314	3920	-40.05	20230608	1965	19.59	20221013	2.85	N	017900	500	289 억	12934030	N	N	9	N	N
103	20230911	110249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2325	-35	5	-1.48	261709675	111734	57.92	2390	2390	2325	3065	1655	2360	2342.26	22.32	-6857	2393	2376	2348	2331	2303	2385	2340	290	705	500	1550	5	1	57943763	1347	9.73	0.55	12	0.19	239.00	4235.00	3920	20230608	-40.69	1965	20221013	18.32	3920	-40.69	20230608	2055	13.14	20230314	3920	-40.69	20230608	1965	18.32	20221013	2.85	N	017900	500	289 억	12934030	N	N	9	N	N
104	20230911	100249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2335	-25	5	-1.06	162241060	69082	35.81	2390	2390	2330	3065	1655	2360	2348.53	22.32	-14984	2393	2376	2348	2331	2303	2385	2340	290	705	500	1550	5	1	57943763	1353	9.77	0.55	12	0.12	239.00	4235.00	3920	20230608	-40.43	1965	20221013	18.83	3920	-40.43	20230608	2055	13.63	20230314	3920	-40.43	20230608	1965	18.83	20221013	2.85	N	017900	500	289 억	12934030	N	N	9	N	N
105	20230911	090248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2380	20	2	0.85	14322350	6037	3.13	2390	2390	2360	3065	1655	2360	2372.43	22.32	-917	2393	2376	2348	2331	2303	2385	2340	290	705	500	1550	5	1	57943763	1379	9.96	0.56	12	0.01	239.00	4235.00	3920	20230608	-39.29	1965	20221013	21.12	3920	-39.29	20230608	2055	15.82	20230314	3920	-39.29	20230608	1965	21.12	20221013	2.85	N	017900	500	289 억	12934030	N	N	9	N	N
106	20230908	160252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	10	2	0.43	440066620	187754	60.89	2355	2365	2320	3055	1645	2350	2343.80	22.36	-22552	2443	2396	2368	2321	2293	2382	2307	290	705	500	1550	5	1	57943763	1367	9.87	0.56	12	0.32	239.00	4235.00	3920	20230608	-39.80	1965	20221013	20.10	3920	-39.80	20230608	2055	14.84	20230314	3920	-39.80	20230608	1965	20.10	20221013	2.91	N	017900	500	289 억	12957276	N	N	9	N	N
107	20230908	150253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	5	2	0.21	397141875	169542	54.99	2355	2365	2320	3055	1645	2350	2342.44	22.36	-27127	2443	2396	2368	2321	2293	2382	2307	290	705	500	1550	5	1	57943763	1365	9.85	0.56	12	0.29	239.00	4235.00	3920	20230608	-39.92	1965	20221013	19.85	3920	-39.92	20230608	2055	14.60	20230314	3920	-39.92	20230608	1965	19.85	20221013	2.91	N	017900	500	289 억	12957276	N	N	14	N	N
108	20230908	140252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2355	5	2	0.21	357167080	152558	49.48	2355	2365	2320	3055	1645	2350	2341.19	22.36	-29549	2443	2396	2368	2321	2293	2382	2307	290	705	500	1550	5	1	57943763	1365	9.85	0.56	12	0.26	239.00	4235.00	3920	20230608	-39.92	1965	20221013	19.85	3920	-39.92	20230608	2055	14.60	20230314	3920	-39.92	20230608	1965	19.85	20221013	2.91	N	017900	500	289 억	12957276	N	N	14	N	N
109	20230908	130254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2345	-5	5	-0.21	306437880	130971	42.48	2355	2365	2320	3055	1645	2350	2339.74	22.36	-32716	2443	2396	2368	2321	2293	2382	2307	290	705	500	1550	5	1	57943763	1359	9.81	0.55	12	0.23	239.00	4235.00	3920	20230608	-40.18	1965	20221013	19.34	3920	-40.18	20230608	2055	14.11	20230314	3920	-40.18	20230608	1965	19.34	20221013	2.91	N	017900	500	289 억	12957276	N	N	14	N	N
110	20230908	120300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2345	-5	5	-0.21	227094020	97133	31.50	2355	2365	2320	3055	1645	2350	2337.97	22.36	-16777	2443	2396	2368	2321	2293	2382	2307	290	705	500	1550	5	1	57943763	1359	9.81	0.55	12	0.17	239.00	4235.00	3920	20230608	-40.18	1965	20221013	19.34	3920	-40.18	20230608	2055	14.11	20230314	3920	-40.18	20230608	1965	19.34	20221013	2.91	N	017900	500	289 억	12957276	N	N	14	N	N
111	20230908	110254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2335	-15	5	-0.64	199953655	85508	27.73	2355	2365	2320	3055	1645	2350	2338.42	22.36	-16964	2443	2396	2368	2321	2293	2382	2307	290	705	500	1550	5	1	57943763	1353	9.77	0.55	12	0.15	239.00	4235.00	3920	20230608	-40.43	1965	20221013	18.83	3920	-40.43	20230608	2055	13.63	20230314	3920	-40.43	20230608	1965	18.83	20221013	2.91	N	017900	500	289 억	12957276	N	N	14	N	N
112	20230908	100252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2340	-10	5	-0.43	137571590	58722	19.05	2355	2365	2320	3055	1645	2350	2342.76	22.36	-19328	2443	2396	2368	2321	2293	2382	2307	290	705	500	1550	5	1	57943763	1356	9.79	0.55	12	0.10	239.00	4235.00	3920	20230608	-40.31	1965	20221013	19.08	3920	-40.31	20230608	2055	13.87	20230314	3920	-40.31	20230608	1965	19.08	20221013	2.91	N	017900	500	289 억	12957276	N	N	14	N	N
113	20230908	090257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	10	2	0.43	27483795	11651	3.78	2355	2365	2350	3055	1645	2350	2358.92	22.36	-11194	2443	2396	2368	2321	2293	2382	2307	290	705	500	1550	5	1	57943763	1367	9.87	0.56	12	0.02	239.00	4235.00	3920	20230608	-39.80	1965	20221013	20.10	3920	-39.80	20230608	2055	14.84	20230314	3920	-39.80	20230608	1965	20.10	20221013	2.91	N	017900	500	289 억	12957276	N	N	14	N	N
114	20230907	160252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	-60	5	-2.49	724564295	307017	136.58	2395	2415	2340	3130	1690	2410	2360.09	22.35	7698	2486	2447	2416	2377	2346	2445	2375	290	720	500	1590	5	1	57943763	1362	9.83	0.55	12	0.53	239.00	4235.00	3920	20230608	-40.05	1965	20221013	19.59	3920	-40.05	20230608	2055	14.36	20230314	3920	-40.05	20230608	1965	19.59	20221013	2.97	N	017900	500	289 억	12949620	N	N	14	N	N
115	20230907	150252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2365	-45	5	-1.87	661133285	280089	124.60	2395	2415	2340	3130	1690	2410	2360.42	22.35	1757	2486	2447	2416	2377	2346	2445	2375	290	720	500	1590	5	1	57943763	1370	9.90	0.56	12	0.48	239.00	4235.00	3920	20230608	-39.67	1965	20221013	20.36	3920	-39.67	20230608	2055	15.09	20230314	3920	-39.67	20230608	1965	20.36	20221013	2.97	N	017900	500	289 억	12949620	N	N	20	N	N
116	20230907	140252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	-50	5	-2.07	610835935	258753	115.11	2395	2415	2340	3130	1690	2410	2360.67	22.35	-1539	2486	2447	2416	2377	2346	2445	2375	290	720	500	1590	5	1	57943763	1367	9.87	0.56	12	0.45	239.00	4235.00	3920	20230608	-39.80	1965	20221013	20.10	3920	-39.80	20230608	2055	14.84	20230314	3920	-39.80	20230608	1965	20.10	20221013	2.97	N	017900	500	289 억	12949620	N	N	20	N	N
117	20230907	130252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	-50	5	-2.07	536331550	227294	101.11	2395	2415	2340	3130	1690	2410	2359.62	22.35	-7245	2486	2447	2416	2377	2346	2445	2375	290	720	500	1590	5	1	57943763	1367	9.87	0.56	12	0.39	239.00	4235.00	3920	20230608	-39.80	1965	20221013	20.10	3920	-39.80	20230608	2055	14.84	20230314	3920	-39.80	20230608	1965	20.10	20221013	2.97	N	017900	500	289 억	12949620	N	N	20	N	N
118	20230907	120254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2345	-65	5	-2.70	492808285	208790	92.88	2395	2415	2340	3130	1690	2410	2360.28	22.35	-7859	2486	2447	2416	2377	2346	2445	2375	290	720	500	1590	5	1	57943763	1359	9.81	0.55	12	0.36	239.00	4235.00	3920	20230608	-40.18	1965	20221013	19.34	3920	-40.18	20230608	2055	14.11	20230314	3920	-40.18	20230608	1965	19.34	20221013	2.97	N	017900	500	289 억	12949620	N	N	20	N	N
119	20230907	110252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2350	-60	5	-2.49	339793000	143534	63.85	2395	2415	2345	3130	1690	2410	2367.30	22.35	-24111	2486	2447	2416	2377	2346	2445	2375	290	720	500	1590	5	1	57943763	1362	9.83	0.55	12	0.25	239.00	4235.00	3920	20230608	-40.05	1965	20221013	19.59	3920	-40.05	20230608	2055	14.36	20230314	3920	-40.05	20230608	1965	19.59	20221013	2.97	N	017900	500	289 억	12949620	N	N	20	N	N
120	20230907	100252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2360	-50	5	-2.07	186616140	78462	34.90	2395	2415	2360	3130	1690	2410	2378.39	22.35	-38202	2486	2447	2416	2377	2346	2445	2375	290	720	500	1590	5	1	57943763	1367	9.87	0.56	12	0.14	239.00	4235.00	3920	20230608	-39.80	1965	20221013	20.10	3920	-39.80	20230608	2055	14.84	20230314	3920	-39.80	20230608	1965	20.10	20221013	2.97	N	017900	500	289 억	12949620	N	N	20	N	N
121	20230907	090254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2415	5	2	0.21	17923180	7478	3.33	2395	2415	2380	3130	1690	2410	2396.61	22.35	-2600	2486	2447	2416	2377	2346	2445	2375	290	720	500	1590	5	1	57943763	1399	10.10	0.57	12	0.01	239.00	4235.00	3920	20230608	-38.39	1965	20221013	22.90	3920	-38.39	20230608	2055	17.52	20230314	3920	-38.39	20230608	1965	22.90	20221013	2.97	N	017900	500	289 억	12949620	N	N	20	N	N
122	20230906	160250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2410	15	2	0.63	539852750	222987	109.35	2410	2455	2385	3110	1680	2395	2421.01	22.35	-585	2501	2447	2421	2367	2341	2435	2355	290	715	500	1580	5	1	57943763	1396	10.08	0.57	12	0.38	239.00	4235.00	3920	20230608	-38.52	1965	20221013	22.65	3920	-38.52	20230608	2055	17.27	20230314	3920	-38.52	20230608	1965	22.65	20221013	2.93	N	017900	500	289 억	12948136	N	N	20	N	N
123	20230906	150251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2390	-5	5	-0.21	498567610	205797	100.92	2410	2455	2385	3110	1680	2395	2422.62	22.35	-10712	2501	2447	2421	2367	2341	2435	2355	290	715	500	1580	5	1	57943763	1385	10.00	0.56	12	0.36	239.00	4235.00	3920	20230608	-39.03	1965	20221013	21.63	3920	-39.03	20230608	2055	16.30	20230314	3920	-39.03	20230608	1965	21.63	20221013	2.93	N	017900	500	289 억	12948136	N	N	33	N	N
124	20230906	140252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2425	30	2	1.25	353631850	145795	71.50	2410	2455	2385	3110	1680	2395	2425.54	22.35	4883	2501	2447	2421	2367	2341	2435	2355	290	715	500	1580	5	1	57943763	1405	10.15	0.57	12	0.25	239.00	4235.00	3920	20230608	-38.14	1965	20221013	23.41	3920	-38.14	20230608	2055	18.00	20230314	3920	-38.14	20230608	1965	23.41	20221013	2.93	N	017900	500	289 억	12948136	N	N	33	N	N
125	20230906	130252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2435	40	2	1.67	304274910	125449	61.52	2410	2455	2385	3110	1680	2395	2425.49	22.35	8435	2501	2447	2421	2367	2341	2435	2355	290	715	500	1580	5	1	57943763	1411	10.19	0.57	12	0.22	239.00	4235.00	3920	20230608	-37.88	1965	20221013	23.92	3920	-37.88	20230608	2055	18.49	20230314	3920	-37.88	20230608	1965	23.92	20221013	2.93	N	017900	500	289 억	12948136	N	N	33	N	N
126	20230906	120254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2455	60	2	2.51	265174540	109403	53.65	2410	2455	2385	3110	1680	2395	2423.83	22.35	11560	2501	2447	2421	2367	2341	2435	2355	290	715	500	1580	5	1	57943763	1423	10.27	0.58	12	0.19	239.00	4235.00	3920	20230608	-37.37	1965	20221013	24.94	3920	-37.37	20230608	2055	19.46	20230314	3920	-37.37	20230608	1965	24.94	20221013	2.93	N	017900	500	289 억	12948136	N	N	33	N	N
127	20230906	110252	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2435	40	2	1.67	210138040	86891	42.61	2410	2440	2385	3110	1680	2395	2418.41	22.35	14121	2501	2447	2421	2367	2341	2435	2355	290	715	500	1580	5	1	57943763	1411	10.19	0.57	12	0.15	239.00	4235.00	3920	20230608	-37.88	1965	20221013	23.92	3920	-37.88	20230608	2055	18.49	20230314	3920	-37.88	20230608	1965	23.92	20221013	2.93	N	017900	500	289 억	12948136	N	N	33	N	N
128	20230906	100247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2435	40	2	1.67	170200870	70457	34.55	2410	2440	2385	3110	1680	2395	2415.67	22.35	12642	2501	2447	2421	2367	2341	2435	2355	290	715	500	1580	5	1	57943763	1411	10.19	0.57	12	0.12	239.00	4235.00	3920	20230608	-37.88	1965	20221013	23.92	3920	-37.88	20230608	2055	18.49	20230314	3920	-37.88	20230608	1965	23.92	20221013	2.93	N	017900	500	289 억	12948136	N	N	33	N	N
129	20230906	090249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2385	-10	5	-0.42	10803395	4503	2.21	2410	2410	2385	3110	1680	2395	2399.16	22.35	-3395	2501	2447	2421	2367	2341	2435	2355	290	715	500	1580	5	1	57943763	1382	9.98	0.56	12	0.01	239.00	4235.00	3920	20230608	-39.16	1965	20221013	21.37	3920	-39.16	20230608	2055	16.06	20230314	3920	-39.16	20230608	1965	21.37	20221013	2.93	N	017900	500	289 억	12948136	N	N	33	N	N
130	20230905	160249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2395	-10	5	-0.42	484677615	200730	65.26	2400	2475	2395	3125	1685	2405	2414.67	22.40	-33172	2525	2465	2430	2370	2335	2447	2352	290	720	500	1580	5	1	57943763	1388	10.02	0.57	12	0.35	239.00	4235.00	3920	20230608	-38.90	1965	20221013	21.88	3920	-38.90	20230608	2055	16.55	20230314	3920	-38.90	20230608	1965	21.88	20221013	2.95	N	017900	500	289 억	12981730	N	N	33	N	N
131	20230905	150257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2400	-5	5	-0.21	433379375	179383	58.32	2400	2475	2395	3125	1685	2405	2415.94	22.40	-37284	2525	2465	2430	2370	2335	2447	2352	290	720	500	1580	5	1	57943763	1391	10.04	0.57	12	0.31	239.00	4235.00	3920	20230608	-38.78	1965	20221013	22.14	3920	-38.78	20230608	2055	16.79	20230314	3920	-38.78	20230608	1965	22.14	20221013	2.95	N	017900	500	289 억	12981730	N	N	102	N	N
132	20230905	140250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2410	5	2	0.21	344571495	142412	46.30	2400	2475	2400	3125	1685	2405	2419.54	22.40	-33331	2525	2465	2430	2370	2335	2447	2352	290	720	500	1580	5	1	57943763	1396	10.08	0.57	12	0.25	239.00	4235.00	3920	20230608	-38.52	1965	20221013	22.65	3920	-38.52	20230608	2055	17.27	20230314	3920	-38.52	20230608	1965	22.65	20221013	2.95	N	017900	500	289 억	12981730	N	N	102	N	N
133	20230905	130241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2430	25	2	1.04	260968600	107709	35.02	2400	2475	2400	3125	1685	2405	2422.90	22.40	-22959	2525	2465	2430	2370	2335	2447	2352	290	720	500	1580	5	1	57943763	1408	10.17	0.57	12	0.19	239.00	4235.00	3920	20230608	-38.01	1965	20221013	23.66	3920	-38.01	20230608	2055	18.25	20230314	3920	-38.01	20230608	1965	23.66	20221013	2.95	N	017900	500	289 억	12981730	N	N	102	N	N
134	20230905	120250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2425	20	2	0.83	215403805	88908	28.91	2400	2475	2400	3125	1685	2405	2422.77	22.40	-12759	2525	2465	2430	2370	2335	2447	2352	290	720	500	1580	5	1	57943763	1405	10.15	0.57	12	0.15	239.00	4235.00	3920	20230608	-38.14	1965	20221013	23.41	3920	-38.14	20230608	2055	18.00	20230314	3920	-38.14	20230608	1965	23.41	20221013	2.95	N	017900	500	289 억	12981730	N	N	102	N	N
135	20230905	110250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2425	20	2	0.83	190324475	78573	25.55	2400	2475	2400	3125	1685	2405	2422.26	22.40	-7822	2525	2465	2430	2370	2335	2447	2352	290	720	500	1580	5	1	57943763	1405	10.15	0.57	12	0.14	239.00	4235.00	3920	20230608	-38.14	1965	20221013	23.41	3920	-38.14	20230608	2055	18.00	20230314	3920	-38.14	20230608	1965	23.41	20221013	2.95	N	017900	500	289 억	12981730	N	N	102	N	N
136	20230905	100248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2420	15	2	0.62	143929940	59383	19.31	2400	2475	2400	3125	1685	2405	2423.76	22.40	1539	2525	2465	2430	2370	2335	2447	2352	290	720	500	1580	5	1	57943763	1402	10.13	0.57	12	0.10	239.00	4235.00	3920	20230608	-38.27	1965	20221013	23.16	3920	-38.27	20230608	2055	17.76	20230314	3920	-38.27	20230608	1965	23.16	20221013	2.95	N	017900	500	289 억	12981730	N	N	102	N	N
137	20230905	090245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2420	15	2	0.62	34666995	14394	4.68	2400	2425	2400	3125	1685	2405	2408.43	22.40	5477	2525	2465	2430	2370	2335	2447	2352	290	720	500	1580	5	1	57943763	1402	10.13	0.57	12	0.02	239.00	4235.00	3920	20230608	-38.27	1965	20221013	23.16	3920	-38.27	20230608	2055	17.76	20230314	3920	-38.27	20230608	1965	23.16	20221013	2.95	N	017900	500	289 억	12981730	N	N	102	N	N
138	20230904	160246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2405	-35	5	-1.43	743472690	304839	76.09	2440	2490	2395	3170	1710	2440	2438.96	22.45	-23522	2536	2487	2461	2412	2386	2512	2437	290	730	500	1610	5	1	57943763	1394	10.06	0.57	12	0.53	239.00	4235.00	3920	20230608	-38.65	1965	20221013	22.39	3920	-38.65	20230608	2055	17.03	20230314	3920	-38.65	20230608	1965	22.39	20221013	2.98	N	017900	500	289 억	13010512	N	N	102	N	N
139	20230904	150243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2410	-30	5	-1.23	703854465	288355	71.98	2440	2490	2395	3170	1710	2440	2440.93	22.45	-27637	2536	2487	2461	2412	2386	2512	2437	290	730	500	1610	5	1	57943763	1396	10.08	0.57	12	0.50	239.00	4235.00	3920	20230608	-38.52	1965	20221013	22.65	3920	-38.52	20230608	2055	17.27	20230314	3920	-38.52	20230608	1965	22.65	20221013	2.98	N	017900	500	289 억	13010512	N	N	0	N	N
140	20230904	140244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2425	-15	5	-0.61	589132260	240719	60.09	2440	2490	2415	3170	1710	2440	2447.39	22.45	-32487	2536	2487	2461	2412	2386	2512	2437	290	730	500	1610	5	1	57943763	1405	10.15	0.57	12	0.42	239.00	4235.00	3920	20230608	-38.14	1965	20221013	23.41	3920	-38.14	20230608	2055	18.00	20230314	3920	-38.14	20230608	1965	23.41	20221013	2.98	N	017900	500	289 억	13010512	N	N	0	N	N
141	20230904	130246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2455	15	2	0.61	490004205	200048	49.93	2440	2490	2415	3170	1710	2440	2449.43	22.45	-13796	2536	2487	2461	2412	2386	2512	2437	290	730	500	1610	5	1	57943763	1423	10.27	0.58	12	0.35	239.00	4235.00	3920	20230608	-37.37	1965	20221013	24.94	3920	-37.37	20230608	2055	19.46	20230314	3920	-37.37	20230608	1965	24.94	20221013	2.98	N	017900	500	289 억	13010512	N	N	0	N	N
142	20230904	120242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2455	15	2	0.61	434093610	177204	44.23	2440	2490	2415	3170	1710	2440	2449.68	22.45	-5181	2536	2487	2461	2412	2386	2512	2437	290	730	500	1610	5	1	57943763	1423	10.27	0.58	12	0.31	239.00	4235.00	3920	20230608	-37.37	1965	20221013	24.94	3920	-37.37	20230608	2055	19.46	20230314	3920	-37.37	20230608	1965	24.94	20221013	2.98	N	017900	500	289 억	13010512	N	N	0	N	N
143	20230904	110238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2470	30	2	1.23	356923565	145873	36.41	2440	2490	2415	3170	1710	2440	2446.81	22.45	13811	2536	2487	2461	2412	2386	2512	2437	290	730	500	1610	5	1	57943763	1431	10.33	0.58	12	0.25	239.00	4235.00	3920	20230608	-36.99	1965	20221013	25.70	3920	-36.99	20230608	2055	20.19	20230314	3920	-36.99	20230608	1965	25.70	20221013	2.98	N	017900	500	289 억	13010512	N	N	0	N	N
144	20230904	100237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2450	10	2	0.41	276548690	113231	28.26	2440	2490	2415	3170	1710	2440	2442.34	22.45	17458	2536	2487	2461	2412	2386	2512	2437	290	730	500	1610	5	1	57943763	1420	10.25	0.58	12	0.20	239.00	4235.00	3920	20230608	-37.50	1965	20221013	24.68	3920	-37.50	20230608	2055	19.22	20230314	3920	-37.50	20230608	1965	24.68	20221013	2.98	N	017900	500	289 억	13010512	N	N	0	N	N
145	20230904	090242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2420	-20	5	-0.82	41658305	17134	4.28	2440	2440	2420	3170	1710	2440	2431.32	22.45	-7418	2536	2487	2461	2412	2386	2512	2437	290	730	500	1610	5	1	57943763	1402	10.13	0.57	12	0.03	239.00	4235.00	3920	20230608	-38.27	1965	20221013	23.16	3920	-38.27	20230608	2055	17.76	20230314	3920	-38.27	20230608	1965	23.16	20221013	2.98	N	017900	500	289 억	13010512	N	N	0	N	N
146	20230901	160239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2440	5	2	0.21	942094920	381208	144.37	2435	2510	2435	3165	1705	2435	2471.43	22.43	11803	2555	2495	2465	2405	2375	2480	2390	290	730	500	1600	5	1	57943763	1414	10.21	0.58	12	0.66	239.00	4235.00	3920	20230608	-37.76	1965	20221013	24.17	3920	-37.76	20230608	2055	18.73	20230314	3920	-37.76	20230608	1965	24.17	20221013	2.95	N	017900	500	289 억	12997402	N	N	3	N	N
147	20230901	150243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2445	10	2	0.41	889825235	359802	136.26	2435	2510	2435	3165	1705	2435	2473.10	22.43	9147	2555	2495	2465	2405	2375	2480	2390	290	730	500	1600	5	1	57943763	1417	10.23	0.58	12	0.62	239.00	4235.00	3920	20230608	-37.63	1965	20221013	24.43	3920	-37.63	20230608	2055	18.98	20230314	3920	-37.63	20230608	1965	24.43	20221013	2.95	N	017900	500	289 억	12997402	N	N	3	N	N
148	20230901	140241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2465	30	2	1.23	752943425	303906	115.10	2435	2510	2435	3165	1705	2435	2477.55	22.43	7964	2555	2495	2465	2405	2375	2480	2390	290	730	500	1600	5	1	57943763	1428	10.31	0.58	12	0.52	239.00	4235.00	3920	20230608	-37.12	1965	20221013	25.45	3920	-37.12	20230608	2055	19.95	20230314	3920	-37.12	20230608	1965	25.45	20221013	2.95	N	017900	500	289 억	12997402	N	N	3	N	N
149	20230901	130240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2465	30	2	1.23	684009975	275900	104.49	2435	2510	2435	3165	1705	2435	2479.20	22.43	24051	2555	2495	2465	2405	2375	2480	2390	290	730	500	1600	5	1	57943763	1428	10.31	0.58	12	0.48	239.00	4235.00	3920	20230608	-37.12	1965	20221013	25.45	3920	-37.12	20230608	2055	19.95	20230314	3920	-37.12	20230608	1965	25.45	20221013	2.95	N	017900	500	289 억	12997402	N	N	3	N	N
150	20230901	120241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2490	55	2	2.26	622257785	250910	95.03	2435	2510	2435	3165	1705	2435	2480.00	22.43	32368	2555	2495	2465	2405	2375	2480	2390	290	730	500	1600	5	1	57943763	1443	10.42	0.59	12	0.43	239.00	4235.00	3920	20230608	-36.48	1965	20221013	26.72	3920	-36.48	20230608	2055	21.17	20230314	3920	-36.48	20230608	1965	26.72	20221013	2.95	N	017900	500	289 억	12997402	N	N	3	N	N
151	20230901	110240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2500	65	2	2.67	494270280	199615	75.60	2435	2510	2435	3165	1705	2435	2476.12	22.43	56814	2555	2495	2465	2405	2375	2480	2390	290	730	500	1600	5	1	57943763	1449	10.46	0.59	12	0.34	239.00	4235.00	3920	20230608	-36.22	1965	20221013	27.23	3920	-36.22	20230608	2055	21.65	20230314	3920	-36.22	20230608	1965	27.23	20221013	2.95	N	017900	500	289 억	12997402	N	N	3	N	N
152	20230901	100240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2470	35	2	1.44	286928325	116027	43.94	2435	2495	2435	3165	1705	2435	2472.94	22.43	46490	2555	2495	2465	2405	2375	2480	2390	290	730	500	1600	5	1	57943763	1431	10.33	0.58	12	0.20	239.00	4235.00	3920	20230608	-36.99	1965	20221013	25.70	3920	-36.99	20230608	2055	20.19	20230314	3920	-36.99	20230608	1965	25.70	20221013	2.95	N	017900	500	289 억	12997402	N	N	3	N	N
153	20230901	090237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2485	50	2	2.05	63907810	26067	9.87	2435	2485	2435	3165	1705	2435	2451.67	22.43	10641	2555	2495	2465	2405	2375	2480	2390	290	730	500	1600	5	1	57943763	1440	10.40	0.59	12	0.04	239.00	4235.00	3920	20230608	-36.61	1965	20221013	26.46	3920	-36.61	20230608	2055	20.92	20230314	3920	-36.61	20230608	1965	26.46	20221013	2.95	N	017900	500	289 억	12997402	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History