KissMeData/004770/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	0	3	0.00	526789155	230491	109.11	2295	2330	2270	2990	1610	2300	2285.48	4.78	18174	2433	2366	2323	2256	2213	2345	2235	184	690	500	1650	5	1	34845011	801	15.86	1.09	12	0.66	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2080	10.58	20220930	7.04	N	004770	500	183 억	1664076	N	N	3	N	N
3	20230927	150200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	20	2	0.87	509271405	222906	105.52	2295	2320	2270	2990	1610	2300	2284.69	4.78	17216	2433	2366	2323	2256	2213	2345	2235	184	690	500	1650	5	1	34845011	808	16.00	1.10	12	0.64	145.00	2101.00	4135	20230201	-43.89	2080	20220930	11.54	4135	-43.89	20230201	2100	10.48	20230726	4135	-43.89	20230201	2080	11.54	20220930	7.04	N	004770	500	183 억	1664076	N	N	3	N	N
4	20230927	140200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	10	2	0.43	253429105	111156	52.62	2295	2310	2270	2990	1610	2300	2279.94	4.78	-3779	2433	2366	2323	2256	2213	2345	2235	184	690	500	1650	5	1	34845011	805	15.93	1.10	12	0.32	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2100	10.00	20230726	4135	-44.14	20230201	2080	11.06	20220930	7.04	N	004770	500	183 억	1664076	N	N	3	N	N
5	20230927	130158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2285	-15	5	-0.65	233966225	102684	48.61	2295	2300	2270	2990	1610	2300	2278.51	4.78	-3803	2433	2366	2323	2256	2213	2345	2235	184	690	500	1650	5	1	34845011	796	15.76	1.09	12	0.29	145.00	2101.00	4135	20230201	-44.74	2080	20220930	9.86	4135	-44.74	20230201	2100	8.81	20230726	4135	-44.74	20230201	2080	9.86	20220930	7.04	N	004770	500	183 억	1664076	N	N	3	N	N
6	20230927	120159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	-20	5	-0.87	220627840	96841	45.84	2295	2300	2270	2990	1610	2300	2278.25	4.78	-5551	2433	2366	2323	2256	2213	2345	2235	184	690	500	1650	5	1	34845011	794	15.72	1.09	12	0.28	145.00	2101.00	4135	20230201	-44.86	2080	20220930	9.62	4135	-44.86	20230201	2100	8.57	20230726	4135	-44.86	20230201	2080	9.62	20220930	7.04	N	004770	500	183 억	1664076	N	N	3	N	N
7	20230927	110158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2270	-30	5	-1.30	176159770	77303	36.59	2295	2300	2270	2990	1610	2300	2278.82	4.78	-1848	2433	2366	2323	2256	2213	2345	2235	184	690	500	1650	5	1	34845011	791	15.66	1.08	12	0.22	145.00	2101.00	4135	20230201	-45.10	2080	20220930	9.13	4135	-45.10	20230201	2100	8.10	20230726	4135	-45.10	20230201	2080	9.13	20220930	7.04	N	004770	500	183 억	1664076	N	N	3	N	N
8	20230927	100158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	-20	5	-0.87	66583230	29178	13.81	2295	2300	2275	2990	1610	2300	2281.97	4.78	-5370	2433	2366	2323	2256	2213	2345	2235	184	690	500	1650	5	1	34845011	794	15.72	1.09	12	0.08	145.00	2101.00	4135	20230201	-44.86	2080	20220930	9.62	4135	-44.86	20230201	2100	8.57	20230726	4135	-44.86	20230201	2080	9.62	20220930	7.04	N	004770	500	183 억	1664076	N	N	3	N	N
9	20230927	090200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2280	-20	5	-0.87	2540100	1112	0.53	2295	2300	2280	2990	1610	2300	2284.26	4.78	704	2433	2366	2323	2256	2213	2345	2235	184	690	500	1650	5	1	34845011	794	15.72	1.09	12	0.00	145.00	2101.00	4135	20230201	-44.86	2080	20220930	9.62	4135	-44.86	20230201	2100	8.57	20230726	4135	-44.86	20230201	2080	9.62	20220930	7.04	N	004770	500	183 억	1664076	N	N	3	N	N
10	20230926	160159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-15	5	-0.65	486419370	210816	122.38	2305	2390	2280	3005	1625	2315	2307.32	5.02	-81996	2421	2367	2331	2277	2241	2395	2305	184	690	500	1660	5	1	34845011	801	15.86	1.09	12	0.61	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2080	10.58	20220930	7.07	N	004770	500	183 억	1747750	N	N	3	N	N
11	20230926	150159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2305	-10	5	-0.43	475513950	206084	119.63	2305	2390	2280	3005	1625	2315	2307.38	5.02	-82626	2421	2367	2331	2277	2241	2395	2305	184	690	500	1660	5	1	34845011	803	15.90	1.10	12	0.59	145.00	2101.00	4135	20230201	-44.26	2080	20220930	10.82	4135	-44.26	20230201	2100	9.76	20230726	4135	-44.26	20230201	2080	10.82	20220930	7.07	N	004770	500	183 억	1747750	N	N	12	N	N
12	20230926	140157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-15	5	-0.65	408072000	176719	102.58	2305	2390	2280	3005	1625	2315	2309.16	5.02	-80444	2421	2367	2331	2277	2241	2395	2305	184	690	500	1660	5	1	34845011	801	15.86	1.09	12	0.51	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2080	10.58	20220930	7.07	N	004770	500	183 억	1747750	N	N	12	N	N
13	20230926	130157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2295	-20	5	-0.86	366313555	158526	92.02	2305	2390	2280	3005	1625	2315	2310.75	5.02	-66108	2421	2367	2331	2277	2241	2395	2305	184	690	500	1660	5	1	34845011	800	15.83	1.09	12	0.45	145.00	2101.00	4135	20230201	-44.50	2080	20220930	10.34	4135	-44.50	20230201	2100	9.29	20230726	4135	-44.50	20230201	2080	10.34	20220930	7.07	N	004770	500	183 억	1747750	N	N	12	N	N
14	20230926	120158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2300	-15	5	-0.65	264536205	114099	66.23	2305	2390	2290	3005	1625	2315	2318.48	5.02	-37789	2421	2367	2331	2277	2241	2395	2305	184	690	500	1660	5	1	34845011	801	15.86	1.09	12	0.33	145.00	2101.00	4135	20230201	-44.38	2080	20220930	10.58	4135	-44.38	20230201	2100	9.52	20230726	4135	-44.38	20230201	2080	10.58	20220930	7.07	N	004770	500	183 억	1747750	N	N	12	N	N
15	20230926	110157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	-5	5	-0.22	192196605	82658	47.98	2305	2390	2290	3005	1625	2315	2325.20	5.02	-30309	2421	2367	2331	2277	2241	2395	2305	184	690	500	1660	5	1	34845011	805	15.93	1.10	12	0.24	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2100	10.00	20230726	4135	-44.14	20230201	2080	11.06	20220930	7.07	N	004770	500	183 억	1747750	N	N	12	N	N
16	20230926	100158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	20	2	0.86	111090100	47745	27.72	2305	2390	2290	3005	1625	2315	2326.74	5.02	-20016	2421	2367	2331	2277	2241	2395	2305	184	690	500	1660	5	1	34845011	814	16.10	1.11	12	0.14	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2080	12.26	20220930	7.07	N	004770	500	183 억	1747750	N	N	12	N	N
17	20230926	090158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	25	2	1.08	24326040	10514	6.10	2305	2390	2290	3005	1625	2315	2313.68	5.02	-963	2421	2367	2331	2277	2241	2395	2305	184	690	500	1660	5	1	34845011	815	16.14	1.11	12	0.03	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	7.07	N	004770	500	183 억	1747750	N	N	12	N	N
18	20230925	160157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	5	2	0.22	395846900	170371	116.96	2300	2385	2295	3000	1620	2310	2323.45	5.01	-1272	2380	2345	2325	2290	2270	2335	2280	184	690	500	1660	5	1	34845011	807	15.97	1.10	12	0.49	145.00	2101.00	4135	20230201	-44.01	2080	20220930	11.30	4135	-44.01	20230201	2100	10.24	20230726	4135	-44.01	20230201	2080	11.30	20220930	6.91	N	004770	500	183 억	1747274	N	N	12	N	N
19	20230925	150158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	20	2	0.87	344069060	148085	101.66	2300	2385	2295	3000	1620	2310	2323.46	5.01	2528	2380	2345	2325	2290	2270	2335	2280	184	690	500	1660	5	1	34845011	812	16.07	1.11	12	0.42	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2080	12.02	20220930	6.91	N	004770	500	183 억	1747274	N	N	4	N	N
20	20230925	140157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	25	2	1.08	314049720	135171	92.79	2300	2385	2295	3000	1620	2310	2323.35	5.01	2867	2380	2345	2325	2290	2270	2335	2280	184	690	500	1660	5	1	34845011	814	16.10	1.11	12	0.39	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2080	12.26	20220930	6.91	N	004770	500	183 억	1747274	N	N	4	N	N
21	20230925	130157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	15	2	0.65	289940395	124814	85.68	2300	2385	2295	3000	1620	2310	2322.98	5.01	3954	2380	2345	2325	2290	2270	2335	2280	184	690	500	1660	5	1	34845011	810	16.03	1.11	12	0.36	145.00	2101.00	4135	20230201	-43.77	2080	20220930	11.78	4135	-43.77	20230201	2100	10.71	20230726	4135	-43.77	20230201	2080	11.78	20220930	6.91	N	004770	500	183 억	1747274	N	N	4	N	N
22	20230925	120158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	20	2	0.87	258235655	111254	76.38	2300	2385	2295	3000	1620	2310	2321.14	5.01	4895	2380	2345	2325	2290	2270	2335	2280	184	690	500	1660	5	1	34845011	812	16.07	1.11	12	0.32	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2080	12.02	20220930	6.91	N	004770	500	183 억	1747274	N	N	4	N	N
23	20230925	110157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	5	2	0.22	153280390	66312	45.52	2300	2350	2295	3000	1620	2310	2311.50	5.01	1597	2380	2345	2325	2290	2270	2335	2280	184	690	500	1660	5	1	34845011	807	15.97	1.10	12	0.19	145.00	2101.00	4135	20230201	-44.01	2080	20220930	11.30	4135	-44.01	20230201	2100	10.24	20230726	4135	-44.01	20230201	2080	11.30	20220930	6.91	N	004770	500	183 억	1747274	N	N	4	N	N
24	20230925	100157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	10	2	0.43	92925215	40239	27.62	2300	2350	2295	3000	1620	2310	2309.33	5.01	5758	2380	2345	2325	2290	2270	2335	2280	184	690	500	1660	5	1	34845011	808	16.00	1.10	12	0.12	145.00	2101.00	4135	20230201	-43.89	2080	20220930	11.54	4135	-43.89	20230201	2100	10.48	20230726	4135	-43.89	20230201	2080	11.54	20220930	6.91	N	004770	500	183 억	1747274	N	N	4	N	N
25	20230925	090157	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	0	3	0.00	8235970	3573	2.45	2300	2310	2300	3000	1620	2310	2305.06	5.01	-152	2380	2345	2325	2290	2270	2335	2280	184	690	500	1660	5	1	34845011	805	15.93	1.10	12	0.01	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2100	10.00	20230726	4135	-44.14	20230201	2080	11.06	20220930	6.91	N	004770	500	183 억	1747274	N	N	4	N	N
26	20230922	160200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	0	3	0.00	334155070	143479	63.10	2315	2360	2305	3000	1620	2310	2328.97	5.08	-21663	2403	2356	2333	2286	2263	2345	2275	184	690	500	1660	5	1	34845011	805	15.93	1.10	12	0.41	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2100	10.00	20230726	4135	-44.14	20230201	2080	11.06	20220930	6.91	N	004770	500	183 억	1768983	N	N	4	N	N
27	20230922	150200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	0	3	0.00	304327795	130563	57.42	2315	2360	2305	3000	1620	2310	2330.92	5.08	-24201	2403	2356	2333	2286	2263	2345	2275	184	690	500	1660	5	1	34845011	805	15.93	1.10	12	0.37	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2100	10.00	20230726	4135	-44.14	20230201	2080	11.06	20220930	6.91	N	004770	500	183 억	1768983	N	N	4	N	N
28	20230922	140200	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	20	2	0.87	234181410	100227	44.08	2315	2360	2315	3000	1620	2310	2336.56	5.08	-18740	2403	2356	2333	2286	2263	2345	2275	184	690	500	1660	5	1	34845011	812	16.07	1.11	12	0.29	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2080	12.02	20220930	6.91	N	004770	500	183 억	1768983	N	N	4	N	N
29	20230922	130154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	40	2	1.73	195262485	83586	36.76	2315	2360	2315	3000	1620	2310	2336.12	5.08	-12715	2403	2356	2333	2286	2263	2345	2275	184	690	500	1660	5	1	34845011	819	16.21	1.12	12	0.24	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2100	11.90	20230726	4135	-43.17	20230201	2080	12.98	20220930	6.91	N	004770	500	183 억	1768983	N	N	4	N	N
30	20230922	120152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	40	2	1.73	173816725	74457	32.75	2315	2360	2315	3000	1620	2310	2334.52	5.08	-11162	2403	2356	2333	2286	2263	2345	2275	184	690	500	1660	5	1	34845011	819	16.21	1.12	12	0.21	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2100	11.90	20230726	4135	-43.17	20230201	2080	12.98	20220930	6.91	N	004770	500	183 억	1768983	N	N	4	N	N
31	20230922	110155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	30	2	1.30	126625205	54369	23.91	2315	2360	2315	3000	1620	2310	2329.06	5.08	-3657	2403	2356	2333	2286	2263	2345	2275	184	690	500	1660	5	1	34845011	815	16.14	1.11	12	0.16	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	6.91	N	004770	500	183 억	1768983	N	N	4	N	N
32	20230922	100152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	5	2	0.22	111227490	47750	21.00	2315	2360	2315	3000	1620	2310	2329.44	5.08	-2282	2403	2356	2333	2286	2263	2345	2275	184	690	500	1660	5	1	34845011	807	15.97	1.10	12	0.14	145.00	2101.00	4135	20230201	-44.01	2080	20220930	11.30	4135	-44.01	20230201	2100	10.24	20230726	4135	-44.01	20230201	2080	11.30	20220930	6.91	N	004770	500	183 억	1768983	N	N	4	N	N
33	20230922	090151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2320	10	2	0.43	12480185	5390	2.37	2315	2325	2315	3000	1620	2310	2315.62	5.08	-783	2403	2356	2333	2286	2263	2345	2275	184	690	500	1660	5	1	34845011	808	16.00	1.10	12	0.02	145.00	2101.00	4135	20230201	-43.89	2080	20220930	11.54	4135	-43.89	20230201	2100	10.48	20230726	4135	-43.89	20230201	2080	11.54	20220930	6.91	N	004770	500	183 억	1768983	N	N	4	N	N
34	20230921	160154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2310	-40	5	-1.70	513286210	220548	190.01	2335	2380	2310	3055	1645	2350	2327.32	5.25	-60067	2380	2365	2345	2330	2310	2355	2320	184	705	500	1690	5	1	34845011	805	15.93	1.10	12	0.63	145.00	2101.00	4135	20230201	-44.14	2080	20220930	11.06	4135	-44.14	20230201	2100	10.00	20230726	4135	-44.14	20230201	2080	11.06	20220930	6.89	N	004770	500	183 억	1829122	N	N	4	N	N
35	20230921	150152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2315	-35	5	-1.49	472341800	202832	174.75	2335	2380	2310	3055	1645	2350	2328.73	5.25	-57912	2380	2365	2345	2330	2310	2355	2320	184	705	500	1690	5	1	34845011	807	15.97	1.10	12	0.58	145.00	2101.00	4135	20230201	-44.01	2080	20220930	11.30	4135	-44.01	20230201	2100	10.24	20230726	4135	-44.01	20230201	2080	11.30	20220930	6.89	N	004770	500	183 억	1829122	N	N	10	N	N
36	20230921	140153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2325	-25	5	-1.06	299756115	128199	110.45	2335	2380	2320	3055	1645	2350	2338.21	5.25	-46794	2380	2365	2345	2330	2310	2355	2320	184	705	500	1690	5	1	34845011	810	16.03	1.11	12	0.37	145.00	2101.00	4135	20230201	-43.77	2080	20220930	11.78	4135	-43.77	20230201	2100	10.71	20230726	4135	-43.77	20230201	2080	11.78	20220930	6.89	N	004770	500	183 억	1829122	N	N	10	N	N
37	20230921	130149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-20	5	-0.85	264950290	113227	97.55	2335	2380	2330	3055	1645	2350	2339.99	5.25	-44390	2380	2365	2345	2330	2310	2355	2320	184	705	500	1690	5	1	34845011	812	16.07	1.11	12	0.32	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2080	12.02	20220930	6.89	N	004770	500	183 억	1829122	N	N	10	N	N
38	20230921	120150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-15	5	-0.64	164260950	70120	60.41	2335	2360	2330	3055	1645	2350	2342.57	5.25	-15017	2380	2365	2345	2330	2310	2355	2320	184	705	500	1690	5	1	34845011	814	16.10	1.11	12	0.20	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2100	11.19	20230726	4135	-43.53	20230201	2080	12.26	20220930	6.89	N	004770	500	183 억	1829122	N	N	10	N	N
39	20230921	110153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	-5	5	-0.21	113434715	48375	41.68	2335	2360	2330	3055	1645	2350	2344.90	5.25	-13107	2380	2365	2345	2330	2310	2355	2320	184	705	500	1690	5	1	34845011	817	16.17	1.12	12	0.14	145.00	2101.00	4135	20230201	-43.29	2080	20220930	12.74	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2080	12.74	20220930	6.89	N	004770	500	183 억	1829122	N	N	10	N	N
40	20230921	100149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-10	5	-0.43	40584465	17334	14.93	2335	2360	2330	3055	1645	2350	2341.32	5.25	-7533	2380	2365	2345	2330	2310	2355	2320	184	705	500	1690	5	1	34845011	815	16.14	1.11	12	0.05	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	6.89	N	004770	500	183 억	1829122	N	N	10	N	N
41	20230921	090153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-20	5	-0.85	3063215	1312	1.13	2335	2335	2330	3055	1645	2350	2334.77	5.25	171	2380	2365	2345	2330	2310	2355	2320	184	705	500	1690	5	1	34845011	812	16.07	1.11	12	0.00	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2080	12.02	20220930	6.89	N	004770	500	183 억	1829122	N	N	10	N	N
42	20230920	160154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	-10	5	-0.42	271261775	115858	100.68	2360	2360	2325	3065	1655	2360	2341.32	5.27	-5920	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	819	16.21	1.12	12	0.33	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2100	11.90	20230726	4135	-43.17	20230201	2080	12.98	20220930	6.98	N	004770	500	183 억	1835046	N	N	10	N	N
43	20230920	150150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	-10	5	-0.42	249575435	106627	92.66	2360	2360	2325	3065	1655	2360	2340.64	5.27	-7547	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	819	16.21	1.12	12	0.31	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2100	11.90	20230726	4135	-43.17	20230201	2080	12.98	20220930	6.98	N	004770	500	183 억	1835046	N	N	5	N	N
44	20230920	140151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-20	5	-0.85	236592080	101092	87.85	2360	2360	2325	3065	1655	2360	2340.36	5.27	-9215	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	815	16.14	1.11	12	0.29	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	6.98	N	004770	500	183 억	1835046	N	N	5	N	N
45	20230920	130152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	-10	5	-0.42	153764265	65723	57.11	2360	2360	2325	3065	1655	2360	2339.58	5.27	-16770	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	819	16.21	1.12	12	0.19	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2100	11.90	20230726	4135	-43.17	20230201	2080	12.98	20220930	6.98	N	004770	500	183 억	1835046	N	N	5	N	N
46	20230920	120150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	-15	5	-0.64	117215480	50163	43.59	2360	2360	2325	3065	1655	2360	2336.69	5.27	-6352	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	817	16.17	1.12	12	0.14	145.00	2101.00	4135	20230201	-43.29	2080	20220930	12.74	4135	-43.29	20230201	2100	11.67	20230726	4135	-43.29	20230201	2080	12.74	20220930	6.98	N	004770	500	183 억	1835046	N	N	5	N	N
47	20230920	110150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-20	5	-0.85	97314205	41651	36.19	2360	2360	2325	3065	1655	2360	2336.42	5.27	-6057	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	815	16.14	1.11	12	0.12	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2100	11.43	20230726	4135	-43.41	20230201	2080	12.50	20220930	6.98	N	004770	500	183 억	1835046	N	N	5	N	N
48	20230920	100149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-30	5	-1.27	76453860	32720	28.43	2360	2360	2325	3065	1655	2360	2336.61	5.27	-5917	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	812	16.07	1.11	12	0.09	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2100	10.95	20230726	4135	-43.65	20230201	2080	12.02	20220930	6.98	N	004770	500	183 억	1835046	N	N	5	N	N
49	20230920	090150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	0	3	0.00	82600	35	0.03	2360	2360	2360	3065	1655	2360	2360.00	5.27	0	2426	2392	2371	2337	2316	2382	2327	184	705	500	1690	5	1	34845011	822	16.28	1.12	12	0.00	145.00	2101.00	4135	20230201	-42.93	2080	20220930	13.46	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2080	13.46	20220930	6.98	N	004770	500	183 억	1835046	N	N	5	N	N
50	20230919	160148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	0	3	0.00	270728635	114388	58.50	2365	2405	2350	3065	1655	2360	2366.76	5.36	-33849	2410	2385	2365	2340	2320	2375	2330	184	705	500	1690	5	1	34845011	822	16.28	1.12	12	0.33	145.00	2101.00	4135	20230201	-42.93	2080	20220930	13.46	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2080	13.46	20220930	7.04	N	004770	500	183 억	1868895	N	N	5	N	N
51	20230919	150150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-5	5	-0.21	248067060	104766	53.58	2365	2405	2350	3065	1655	2360	2367.83	5.36	-30434	2410	2385	2365	2340	2320	2375	2330	184	705	500	1690	5	1	34845011	821	16.24	1.12	12	0.30	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2080	13.22	20220930	7.04	N	004770	500	183 억	1868895	N	N	8	N	N
52	20230919	140147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-5	5	-0.21	226022285	95414	48.79	2365	2405	2350	3065	1655	2360	2368.87	5.36	-25723	2410	2385	2365	2340	2320	2375	2330	184	705	500	1690	5	1	34845011	821	16.24	1.12	12	0.27	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2080	13.22	20220930	7.04	N	004770	500	183 억	1868895	N	N	8	N	N
53	20230919	130149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-5	5	-0.21	183059495	77143	39.45	2365	2405	2350	3065	1655	2360	2373.01	5.36	-22146	2410	2385	2365	2340	2320	2375	2330	184	705	500	1690	5	1	34845011	821	16.24	1.12	12	0.22	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2080	13.22	20220930	7.04	N	004770	500	183 억	1868895	N	N	8	N	N
54	20230919	120151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	5	2	0.21	136738490	57469	29.39	2365	2405	2360	3065	1655	2360	2379.38	5.36	-16606	2410	2385	2365	2340	2320	2375	2330	184	705	500	1690	5	1	34845011	824	16.31	1.13	12	0.16	145.00	2101.00	4135	20230201	-42.81	2080	20220930	13.70	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2080	13.70	20220930	7.04	N	004770	500	183 억	1868895	N	N	8	N	N
55	20230919	110152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	10	2	0.42	104178540	43694	22.34	2365	2405	2365	3065	1655	2360	2384.33	5.36	-8780	2410	2385	2365	2340	2320	2375	2330	184	705	500	1690	5	1	34845011	826	16.34	1.13	12	0.13	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2100	12.86	20230726	4135	-42.68	20230201	2080	13.94	20220930	7.04	N	004770	500	183 억	1868895	N	N	8	N	N
56	20230919	100149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	20	2	0.85	76128105	31875	16.30	2365	2405	2365	3065	1655	2360	2388.42	5.36	-7040	2410	2385	2365	2340	2320	2375	2330	184	705	500	1690	5	1	34845011	829	16.41	1.13	12	0.09	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2080	14.42	20220930	7.04	N	004770	500	183 억	1868895	N	N	8	N	N
57	20230919	090150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	5	2	0.21	1158350	490	0.25	2365	2365	2365	3065	1655	2360	2365.00	5.36	99	2410	2385	2365	2340	2320	2375	2330	184	705	500	1690	5	1	34845011	824	16.31	1.13	12	0.00	145.00	2101.00	4135	20230201	-42.81	2080	20220930	13.70	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2080	13.70	20220930	7.04	N	004770	500	183 억	1868895	N	N	8	N	N
58	20230918	160152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-15	5	-0.63	460324390	195279	156.23	2385	2390	2345	3085	1665	2375	2357.27	5.23	46389	2431	2402	2386	2357	2341	2417	2372	184	710	500	1710	5	1	34845011	822	16.28	1.12	12	0.56	145.00	2101.00	4135	20230201	-42.93	2080	20220930	13.46	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2080	13.46	20220930	6.94	N	004770	500	183 억	1822532	N	N	8	N	N
59	20230918	150147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-15	5	-0.63	440505105	186882	149.52	2385	2390	2345	3085	1665	2375	2357.13	5.23	46035	2431	2402	2386	2357	2341	2417	2372	184	710	500	1710	5	1	34845011	822	16.28	1.12	12	0.54	145.00	2101.00	4135	20230201	-42.93	2080	20220930	13.46	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2080	13.46	20220930	6.94	N	004770	500	183 억	1822532	N	N	14	N	N
60	20230918	140152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-20	5	-0.84	398092605	168916	135.14	2385	2390	2345	3085	1665	2375	2356.75	5.23	42483	2431	2402	2386	2357	2341	2417	2372	184	710	500	1710	5	1	34845011	821	16.24	1.12	12	0.48	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2080	13.22	20220930	6.94	N	004770	500	183 억	1822532	N	N	14	N	N
61	20230918	130154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-20	5	-0.84	316549490	134254	107.41	2385	2390	2345	3085	1665	2375	2357.84	5.23	35383	2431	2402	2386	2357	2341	2417	2372	184	710	500	1710	5	1	34845011	821	16.24	1.12	12	0.39	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2080	13.22	20220930	6.94	N	004770	500	183 억	1822532	N	N	14	N	N
62	20230918	120150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	-10	5	-0.42	175445740	74298	59.44	2385	2390	2350	3085	1665	2375	2361.38	5.23	14568	2431	2402	2386	2357	2341	2417	2372	184	710	500	1710	5	1	34845011	824	16.31	1.13	12	0.21	145.00	2101.00	4135	20230201	-42.81	2080	20220930	13.70	4135	-42.81	20230201	2100	12.62	20230726	4135	-42.81	20230201	2080	13.70	20220930	6.94	N	004770	500	183 억	1822532	N	N	14	N	N
63	20230918	110150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-20	5	-0.84	131121665	55517	44.42	2385	2390	2350	3085	1665	2375	2361.83	5.23	2235	2431	2402	2386	2357	2341	2417	2372	184	710	500	1710	5	1	34845011	821	16.24	1.12	12	0.16	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2100	12.14	20230726	4135	-43.05	20230201	2080	13.22	20220930	6.94	N	004770	500	183 억	1822532	N	N	14	N	N
64	20230918	100148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-15	5	-0.63	63733565	26913	21.53	2385	2390	2350	3085	1665	2375	2368.13	5.23	-3181	2431	2402	2386	2357	2341	2417	2372	184	710	500	1710	5	1	34845011	822	16.28	1.12	12	0.08	145.00	2101.00	4135	20230201	-42.93	2080	20220930	13.46	4135	-42.93	20230201	2100	12.38	20230726	4135	-42.93	20230201	2080	13.46	20220930	6.94	N	004770	500	183 억	1822532	N	N	14	N	N
65	20230918	090149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	10	2	0.42	658260	276	0.22	2385	2385	2385	3085	1665	2375	2385.00	5.23	-32	2431	2402	2386	2357	2341	2417	2372	184	710	500	1710	5	1	34845011	831	16.45	1.14	12	0.00	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2080	14.66	20220930	6.94	N	004770	500	183 억	1822532	N	N	14	N	N
66	20230915	160149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	0	3	0.00	292991715	122878	82.93	2370	2415	2370	3085	1665	2375	2384.41	5.20	9259	2458	2416	2393	2351	2328	2405	2340	184	710	500	1710	5	1	34845011	828	16.38	1.13	12	0.35	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2080	14.18	20220930	6.85	N	004770	500	183 억	1813251	N	N	14	N	N
67	20230915	150151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	5	2	0.21	253254985	106183	71.66	2370	2415	2370	3085	1665	2375	2385.08	5.20	13709	2458	2416	2393	2351	2328	2405	2340	184	710	500	1710	5	1	34845011	829	16.41	1.13	12	0.30	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2080	14.42	20220930	6.85	N	004770	500	183 억	1813251	N	N	86	N	N
68	20230915	140150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	10	2	0.42	205173960	85984	58.03	2370	2415	2370	3085	1665	2375	2386.19	5.20	19552	2458	2416	2393	2351	2328	2405	2340	184	710	500	1710	5	1	34845011	831	16.45	1.14	12	0.25	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2080	14.66	20220930	6.85	N	004770	500	183 억	1813251	N	N	86	N	N
69	20230915	130146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	15	2	0.63	187815240	78706	53.12	2370	2415	2370	3085	1665	2375	2386.29	5.20	23459	2458	2416	2393	2351	2328	2405	2340	184	710	500	1710	5	1	34845011	833	16.48	1.14	12	0.23	145.00	2101.00	4135	20230201	-42.20	2080	20220930	14.90	4135	-42.20	20230201	2100	13.81	20230726	4135	-42.20	20230201	2080	14.90	20220930	6.85	N	004770	500	183 억	1813251	N	N	86	N	N
70	20230915	120150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	5	2	0.21	182159920	76337	51.52	2370	2415	2370	3085	1665	2375	2386.26	5.20	24945	2458	2416	2393	2351	2328	2405	2340	184	710	500	1710	5	1	34845011	829	16.41	1.13	12	0.22	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2080	14.42	20220930	6.85	N	004770	500	183 억	1813251	N	N	86	N	N
71	20230915	110151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	20	2	0.84	134200180	56238	37.95	2370	2415	2370	3085	1665	2375	2386.29	5.20	21638	2458	2416	2393	2351	2328	2405	2340	184	710	500	1710	5	1	34845011	835	16.52	1.14	12	0.16	145.00	2101.00	4135	20230201	-42.08	2080	20220930	15.14	4135	-42.08	20230201	2100	14.05	20230726	4135	-42.08	20230201	2080	15.14	20220930	6.85	N	004770	500	183 억	1813251	N	N	86	N	N
72	20230915	100152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	10	2	0.42	97582635	40902	27.60	2370	2415	2370	3085	1665	2375	2385.77	5.20	19108	2458	2416	2393	2351	2328	2405	2340	184	710	500	1710	5	1	34845011	831	16.45	1.14	12	0.12	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2080	14.66	20220930	6.85	N	004770	500	183 억	1813251	N	N	86	N	N
73	20230915	090151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	5	2	0.21	20720385	8733	5.89	2370	2385	2370	3085	1665	2375	2372.65	5.20	3493	2458	2416	2393	2351	2328	2405	2340	184	710	500	1710	5	1	34845011	829	16.41	1.13	12	0.03	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2080	14.42	20220930	6.85	N	004770	500	183 억	1813251	N	N	86	N	N
74	20230914	160151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	-25	5	-1.04	344465560	143675	56.85	2405	2435	2370	3120	1680	2400	2397.55	5.24	-13191	2463	2431	2413	2381	2363	2422	2372	184	720	500	1720	5	1	34845011	828	16.38	1.13	12	0.41	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2100	13.10	20230726	4135	-42.56	20230201	2080	14.18	20220930	6.82	N	004770	500	183 억	1826649	N	N	86	N	N
75	20230914	150148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-15	5	-0.62	294173465	122529	48.48	2405	2435	2370	3120	1680	2400	2400.85	5.24	-5889	2463	2431	2413	2381	2363	2422	2372	184	720	500	1720	5	1	34845011	831	16.45	1.14	12	0.35	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2080	14.66	20220930	6.82	N	004770	500	183 억	1826649	N	N	3	N	N
76	20230914	140146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	5	2	0.21	169864415	70459	27.88	2405	2435	2400	3120	1680	2400	2410.83	5.24	-7461	2463	2431	2413	2381	2363	2422	2372	184	720	500	1720	5	1	34845011	838	16.59	1.14	12	0.20	145.00	2101.00	4135	20230201	-41.84	2080	20220930	15.62	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2080	15.62	20220930	6.82	N	004770	500	183 억	1826649	N	N	3	N	N
77	20230914	130146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	10	2	0.42	130182480	53948	21.34	2405	2435	2400	3120	1680	2400	2413.11	5.24	-1047	2463	2431	2413	2381	2363	2422	2372	184	720	500	1720	5	1	34845011	840	16.62	1.15	12	0.15	145.00	2101.00	4135	20230201	-41.72	2080	20220930	15.87	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2080	15.87	20220930	6.82	N	004770	500	183 억	1826649	N	N	3	N	N
78	20230914	120151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	15	2	0.62	119821625	49654	19.65	2405	2435	2400	3120	1680	2400	2413.13	5.24	-820	2463	2431	2413	2381	2363	2422	2372	184	720	500	1720	5	1	34845011	842	16.66	1.15	12	0.14	145.00	2101.00	4135	20230201	-41.60	2080	20220930	16.11	4135	-41.60	20230201	2100	15.00	20230726	4135	-41.60	20230201	2080	16.11	20220930	6.82	N	004770	500	183 억	1826649	N	N	3	N	N
79	20230914	110149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	10	2	0.42	90171760	37403	14.80	2405	2435	2400	3120	1680	2400	2410.82	5.24	-1094	2463	2431	2413	2381	2363	2422	2372	184	720	500	1720	5	1	34845011	840	16.62	1.15	12	0.11	145.00	2101.00	4135	20230201	-41.72	2080	20220930	15.87	4135	-41.72	20230201	2100	14.76	20230726	4135	-41.72	20230201	2080	15.87	20220930	6.82	N	004770	500	183 억	1826649	N	N	3	N	N
80	20230914	100145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	20	2	0.83	24143025	9971	3.95	2405	2435	2405	3120	1680	2400	2421.32	5.24	-951	2463	2431	2413	2381	2363	2422	2372	184	720	500	1720	5	1	34845011	843	16.69	1.15	12	0.03	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2080	16.35	20220930	6.82	N	004770	500	183 억	1826649	N	N	3	N	N
81	20230914	090148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	15	2	0.62	2999335	1247	0.49	2405	2415	2405	3120	1680	2400	2405.24	5.24	-63	2463	2431	2413	2381	2363	2422	2372	184	720	500	1720	5	1	34845011	842	16.66	1.15	12	0.00	145.00	2101.00	4135	20230201	-41.60	2080	20220930	16.11	4135	-41.60	20230201	2100	15.00	20230726	4135	-41.60	20230201	2080	16.11	20220930	6.82	N	004770	500	183 억	1826649	N	N	3	N	N
82	20230913	160149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	-25	5	-1.03	608178340	252133	89.17	2445	2445	2395	3150	1700	2425	2412.13	5.32	-28521	2521	2472	2446	2397	2371	2460	2385	184	725	500	1740	5	1	34845011	836	16.55	1.14	12	0.72	145.00	2101.00	4135	20230201	-41.96	2080	20220930	15.38	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2080	15.38	20220930	6.87	N	004770	500	183 억	1855165	N	N	3	N	N
83	20230913	150146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	-20	5	-0.82	556329305	230552	81.53	2445	2445	2395	3150	1700	2425	2413.03	5.32	-32634	2521	2472	2446	2397	2371	2460	2385	184	725	500	1740	5	1	34845011	838	16.59	1.14	12	0.66	145.00	2101.00	4135	20230201	-41.84	2080	20220930	15.62	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2080	15.62	20220930	6.87	N	004770	500	183 억	1855165	N	N	3	N	N
84	20230913	140149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	0	3	0.00	446583225	184928	65.40	2445	2445	2395	3150	1700	2425	2414.90	5.32	-59876	2521	2472	2446	2397	2371	2460	2385	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.53	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2080	16.59	20220930	6.87	N	004770	500	183 억	1855165	N	N	3	N	N
85	20230913	130145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	-10	5	-0.41	347732970	143912	50.89	2445	2445	2395	3150	1700	2425	2416.29	5.32	-60059	2521	2472	2446	2397	2371	2460	2385	184	725	500	1740	5	1	34845011	842	16.66	1.15	12	0.41	145.00	2101.00	4135	20230201	-41.60	2080	20220930	16.11	4135	-41.60	20230201	2100	15.00	20230726	4135	-41.60	20230201	2080	16.11	20220930	6.87	N	004770	500	183 억	1855165	N	N	3	N	N
86	20230913	120150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	-25	5	-1.03	313620850	129721	45.88	2445	2445	2395	3150	1700	2425	2417.66	5.32	-58006	2521	2472	2446	2397	2371	2460	2385	184	725	500	1740	5	1	34845011	836	16.55	1.14	12	0.37	145.00	2101.00	4135	20230201	-41.96	2080	20220930	15.38	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2080	15.38	20220930	6.87	N	004770	500	183 억	1855165	N	N	3	N	N
87	20230913	110148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	-20	5	-0.82	237280580	97915	34.63	2445	2445	2405	3150	1700	2425	2423.33	5.32	-49708	2521	2472	2446	2397	2371	2460	2385	184	725	500	1740	5	1	34845011	838	16.59	1.14	12	0.28	145.00	2101.00	4135	20230201	-41.84	2080	20220930	15.62	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2080	15.62	20220930	6.87	N	004770	500	183 억	1855165	N	N	3	N	N
88	20230913	100147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	5	2	0.21	94909920	39019	13.80	2445	2445	2420	3150	1700	2425	2432.40	5.32	-11143	2521	2472	2446	2397	2371	2460	2385	184	725	500	1740	5	1	34845011	847	16.76	1.16	12	0.11	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	6.87	N	004770	500	183 억	1855165	N	N	3	N	N
89	20230913	090146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	10	2	0.41	10462590	4280	1.51	2445	2445	2435	3150	1700	2425	2444.53	5.32	-813	2521	2472	2446	2397	2371	2460	2385	184	725	500	1740	5	1	34845011	848	16.79	1.16	12	0.01	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2080	17.07	20220930	6.87	N	004770	500	183 억	1855165	N	N	3	N	N
90	20230912	160145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-5	5	-0.21	695346500	282733	107.49	2430	2495	2420	3155	1705	2430	2459.38	5.24	27986	2526	2477	2451	2402	2376	2465	2390	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.81	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2080	16.59	20220930	6.89	N	004770	500	183 억	1826388	N	N	3	N	N
91	20230912	150147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-5	5	-0.21	663624370	269635	102.51	2430	2495	2420	3155	1705	2430	2461.20	5.24	31205	2526	2477	2451	2402	2376	2465	2390	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.77	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2080	16.59	20220930	6.89	N	004770	500	183 억	1826388	N	N	7	N	N
92	20230912	140147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	5	2	0.21	620683115	251956	95.79	2430	2495	2430	3155	1705	2430	2463.46	5.24	35157	2526	2477	2451	2402	2376	2465	2390	184	725	500	1740	5	1	34845011	848	16.79	1.16	12	0.72	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2080	17.07	20220930	6.89	N	004770	500	183 억	1826388	N	N	7	N	N
93	20230912	130147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	15	2	0.62	561105735	227485	86.49	2430	2495	2430	3155	1705	2430	2466.56	5.24	53063	2526	2477	2451	2402	2376	2465	2390	184	725	500	1740	5	1	34845011	852	16.86	1.16	12	0.65	145.00	2101.00	4135	20230201	-40.87	2080	20220930	17.55	4135	-40.87	20230201	2100	16.43	20230726	4135	-40.87	20230201	2080	17.55	20220930	6.89	N	004770	500	183 억	1826388	N	N	7	N	N
94	20230912	120144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2455	25	2	1.03	537112580	217687	82.76	2430	2495	2430	3155	1705	2430	2467.36	5.24	56812	2526	2477	2451	2402	2376	2465	2390	184	725	500	1740	5	1	34845011	855	16.93	1.17	12	0.62	145.00	2101.00	4135	20230201	-40.63	2080	20220930	18.03	4135	-40.63	20230201	2100	16.90	20230726	4135	-40.63	20230201	2080	18.03	20220930	6.89	N	004770	500	183 억	1826388	N	N	7	N	N
95	20230912	110147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	30	2	1.23	498813940	202083	76.83	2430	2495	2430	3155	1705	2430	2468.36	5.24	60449	2526	2477	2451	2402	2376	2465	2390	184	725	500	1740	5	1	34845011	857	16.97	1.17	12	0.58	145.00	2101.00	4135	20230201	-40.51	2080	20220930	18.27	4135	-40.51	20230201	2100	17.14	20230726	4135	-40.51	20230201	2080	18.27	20220930	6.89	N	004770	500	183 억	1826388	N	N	7	N	N
96	20230912	100146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2475	45	2	1.85	418319055	169389	64.40	2430	2495	2430	3155	1705	2430	2469.58	5.24	63027	2526	2477	2451	2402	2376	2465	2390	184	725	500	1740	5	1	34845011	862	17.07	1.18	12	0.49	145.00	2101.00	4135	20230201	-40.15	2080	20220930	18.99	4135	-40.15	20230201	2100	17.86	20230726	4135	-40.15	20230201	2080	18.99	20220930	6.89	N	004770	500	183 억	1826388	N	N	7	N	N
97	20230912	090148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	0	3	0.00	8961840	3688	1.40	2430	2430	2430	3155	1705	2430	2430.00	5.24	-782	2526	2477	2451	2402	2376	2465	2390	184	725	500	1740	5	1	34845011	847	16.76	1.16	12	0.01	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	6.89	N	004770	500	183 억	1826388	N	N	7	N	N
98	20230911	160144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-50	5	-2.02	638554025	260949	75.74	2500	2500	2425	3220	1740	2480	2446.93	5.64	-138327	2526	2502	2456	2432	2386	2515	2445	184	740	500	1780	5	1	34845011	847	16.76	1.16	12	0.75	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	7.03	N	004770	500	183 억	1964716	N	N	7	N	N
99	20230911	150146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-50	5	-2.02	602345060	246071	71.42	2500	2500	2425	3220	1740	2480	2447.68	5.64	-131790	2526	2502	2456	2432	2386	2515	2445	184	740	500	1780	5	1	34845011	847	16.76	1.16	12	0.71	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	7.03	N	004770	500	183 억	1964716	N	N	7	N	N
100	20230911	140146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	-35	5	-1.41	461761705	188309	54.66	2500	2500	2430	3220	1740	2480	2451.96	5.64	-95272	2526	2502	2456	2432	2386	2515	2445	184	740	500	1780	5	1	34845011	852	16.86	1.16	12	0.54	145.00	2101.00	4135	20230201	-40.87	2080	20220930	17.55	4135	-40.87	20230201	2100	16.43	20230726	4135	-40.87	20230201	2080	17.55	20220930	7.03	N	004770	500	183 억	1964716	N	N	7	N	N
101	20230911	130147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	-30	5	-1.21	423330590	172592	50.09	2500	2500	2430	3220	1740	2480	2452.58	5.64	-85037	2526	2502	2456	2432	2386	2515	2445	184	740	500	1780	5	1	34845011	854	16.90	1.17	12	0.50	145.00	2101.00	4135	20230201	-40.75	2080	20220930	17.79	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2080	17.79	20220930	7.03	N	004770	500	183 억	1964716	N	N	7	N	N
102	20230911	120148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2455	-25	5	-1.01	335983490	136909	39.74	2500	2500	2430	3220	1740	2480	2453.82	5.64	-75921	2526	2502	2456	2432	2386	2515	2445	184	740	500	1780	5	1	34845011	855	16.93	1.17	12	0.39	145.00	2101.00	4135	20230201	-40.63	2080	20220930	18.03	4135	-40.63	20230201	2100	16.90	20230726	4135	-40.63	20230201	2080	18.03	20220930	7.03	N	004770	500	183 억	1964716	N	N	7	N	N
103	20230911	110146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2455	-25	5	-1.01	274932690	112014	32.51	2500	2500	2430	3220	1740	2480	2454.16	5.64	-60769	2526	2502	2456	2432	2386	2515	2445	184	740	500	1780	5	1	34845011	855	16.93	1.17	12	0.32	145.00	2101.00	4135	20230201	-40.63	2080	20220930	18.03	4135	-40.63	20230201	2100	16.90	20230726	4135	-40.63	20230201	2080	18.03	20220930	7.03	N	004770	500	183 억	1964716	N	N	7	N	N
104	20230911	100144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	-30	5	-1.21	262305280	106854	31.01	2500	2500	2430	3220	1740	2480	2454.50	5.64	-62180	2526	2502	2456	2432	2386	2515	2445	184	740	500	1780	5	1	34845011	854	16.90	1.17	12	0.31	145.00	2101.00	4135	20230201	-40.75	2080	20220930	17.79	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2080	17.79	20220930	7.03	N	004770	500	183 억	1964716	N	N	7	N	N
105	20230911	090144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2475	-5	5	-0.20	39441770	15868	4.61	2500	2500	2475	3220	1740	2480	2486.10	5.64	-4152	2526	2502	2456	2432	2386	2515	2445	184	740	500	1780	5	1	34845011	862	17.07	1.18	12	0.05	145.00	2101.00	4135	20230201	-40.15	2080	20220930	18.99	4135	-40.15	20230201	2100	17.86	20230726	4135	-40.15	20230201	2080	18.99	20220930	7.03	N	004770	500	183 억	1964716	N	N	7	N	N
106	20230908	160146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2480	60	2	2.48	788964310	322702	126.57	2420	2480	2410	3145	1695	2420	2444.86	5.68	-17882	2490	2455	2435	2400	2380	2445	2390	184	725	500	1740	5	1	34845011	864	17.10	1.18	12	0.93	145.00	2101.00	4135	20230201	-40.02	2080	20220930	19.23	4135	-40.02	20230201	2100	18.10	20230726	4135	-40.02	20230201	2080	19.23	20220930	6.86	N	004770	500	183 억	1980899	N	N	7	N	N
107	20230908	150147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	20	2	0.83	430162650	177243	69.52	2420	2460	2410	3145	1695	2420	2426.97	5.68	31590	2490	2455	2435	2400	2380	2445	2390	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	0.51	145.00	2101.00	4135	20230201	-40.99	2080	20220930	17.31	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2080	17.31	20220930	6.86	N	004770	500	183 억	1980899	N	N	11	N	N
108	20230908	140146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	20	2	0.83	380809160	156985	61.57	2420	2460	2410	3145	1695	2420	2425.77	5.68	30795	2490	2455	2435	2400	2380	2445	2390	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	0.45	145.00	2101.00	4135	20230201	-40.99	2080	20220930	17.31	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2080	17.31	20220930	6.86	N	004770	500	183 억	1980899	N	N	11	N	N
109	20230908	130147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	30	2	1.24	346813010	143077	56.12	2420	2460	2410	3145	1695	2420	2423.96	5.68	32138	2490	2455	2435	2400	2380	2445	2390	184	725	500	1740	5	1	34845011	854	16.90	1.17	12	0.41	145.00	2101.00	4135	20230201	-40.75	2080	20220930	17.79	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2080	17.79	20220930	6.86	N	004770	500	183 억	1980899	N	N	11	N	N
110	20230908	120149	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	10	2	0.41	167447660	69140	27.12	2420	2435	2410	3145	1695	2420	2421.86	5.68	18382	2490	2455	2435	2400	2380	2445	2390	184	725	500	1740	5	1	34845011	847	16.76	1.16	12	0.20	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	6.86	N	004770	500	183 억	1980899	N	N	11	N	N
111	20230908	110147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	0	3	0.00	149107800	61584	24.16	2420	2435	2410	3145	1695	2420	2421.21	5.68	15706	2490	2455	2435	2400	2380	2445	2390	184	725	500	1740	5	1	34845011	843	16.69	1.15	12	0.18	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2080	16.35	20220930	6.86	N	004770	500	183 억	1980899	N	N	11	N	N
112	20230908	100146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	5	2	0.21	93540880	38629	15.15	2420	2435	2410	3145	1695	2420	2421.52	5.68	11532	2490	2455	2435	2400	2380	2445	2390	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.11	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2080	16.59	20220930	6.86	N	004770	500	183 억	1980899	N	N	11	N	N
113	20230908	090148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	0	3	0.00	5720880	2364	0.93	2420	2420	2420	3145	1695	2420	2420.00	5.68	-409	2490	2455	2435	2400	2380	2445	2390	184	725	500	1740	5	1	34845011	843	16.69	1.15	12	0.01	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2080	16.35	20220930	6.86	N	004770	500	183 억	1980899	N	N	11	N	N
114	20230907	160146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	-40	5	-1.63	611700185	251998	117.99	2440	2470	2415	3195	1725	2460	2427.41	5.67	3707	2486	2472	2461	2447	2436	2467	2442	184	735	500	1770	5	1	34845011	843	16.69	1.15	12	0.72	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2080	16.35	20220930	6.85	N	004770	500	183 억	1975436	N	N	11	N	N
115	20230907	150145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-35	5	-1.42	584913775	240945	112.81	2440	2470	2415	3195	1725	2460	2427.58	5.67	2739	2486	2472	2461	2447	2436	2467	2442	184	735	500	1770	5	1	34845011	845	16.72	1.15	12	0.69	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2080	16.59	20220930	6.85	N	004770	500	183 억	1975436	N	N	15	N	N
116	20230907	140144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	-25	5	-1.02	476683005	196284	91.90	2440	2470	2415	3195	1725	2460	2428.54	5.67	5375	2486	2472	2461	2447	2436	2467	2442	184	735	500	1770	5	1	34845011	848	16.79	1.16	12	0.56	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2080	17.07	20220930	6.85	N	004770	500	183 억	1975436	N	N	15	N	N
117	20230907	130147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	-20	5	-0.81	459852385	189356	88.66	2440	2470	2415	3195	1725	2460	2428.51	5.67	5167	2486	2472	2461	2447	2436	2467	2442	184	735	500	1770	5	1	34845011	850	16.83	1.16	12	0.54	145.00	2101.00	4135	20230201	-40.99	2080	20220930	17.31	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2080	17.31	20220930	6.85	N	004770	500	183 억	1975436	N	N	15	N	N
118	20230907	120147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	-40	5	-1.63	430005535	177092	82.92	2440	2470	2415	3195	1725	2460	2428.15	5.67	4844	2486	2472	2461	2447	2436	2467	2442	184	735	500	1770	5	1	34845011	843	16.69	1.15	12	0.51	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2100	15.24	20230726	4135	-41.48	20230201	2080	16.35	20220930	6.85	N	004770	500	183 억	1975436	N	N	15	N	N
119	20230907	110146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-30	5	-1.22	360872670	148541	69.55	2440	2470	2415	3195	1725	2460	2429.45	5.67	3555	2486	2472	2461	2447	2436	2467	2442	184	735	500	1770	5	1	34845011	847	16.76	1.16	12	0.43	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	6.85	N	004770	500	183 억	1975436	N	N	15	N	N
120	20230907	100145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	-20	5	-0.81	250148610	102833	48.15	2440	2470	2425	3195	1725	2460	2432.57	5.67	9077	2486	2472	2461	2447	2436	2467	2442	184	735	500	1770	5	1	34845011	850	16.83	1.16	12	0.30	145.00	2101.00	4135	20230201	-40.99	2080	20220930	17.31	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2080	17.31	20220930	6.85	N	004770	500	183 억	1975436	N	N	15	N	N
121	20230907	090146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	-20	5	-0.81	4850470	1987	0.93	2440	2450	2440	3195	1725	2460	2441.10	5.67	-416	2486	2472	2461	2447	2436	2467	2442	184	735	500	1770	5	1	34845011	850	16.83	1.16	12	0.01	145.00	2101.00	4135	20230201	-40.99	2080	20220930	17.31	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2080	17.31	20220930	6.85	N	004770	500	183 억	1975436	N	N	15	N	N
122	20230906	160145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	-5	5	-0.20	525604755	213524	88.01	2465	2475	2450	3200	1730	2465	2461.57	5.60	23841	2498	2481	2458	2441	2418	2470	2430	184	735	500	1770	5	1	34845011	857	16.97	1.17	12	0.61	145.00	2101.00	4135	20230201	-40.51	2080	20220930	18.27	4135	-40.51	20230201	2100	17.14	20230726	4135	-40.51	20230201	2080	18.27	20220930	6.95	N	004770	500	183 억	1951653	N	N	15	N	N
123	20230906	150144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	-5	5	-0.20	502836215	204254	84.19	2465	2475	2450	3200	1730	2465	2461.82	5.60	23698	2498	2481	2458	2441	2418	2470	2430	184	735	500	1770	5	1	34845011	857	16.97	1.17	12	0.59	145.00	2101.00	4135	20230201	-40.51	2080	20220930	18.27	4135	-40.51	20230201	2100	17.14	20230726	4135	-40.51	20230201	2080	18.27	20220930	6.95	N	004770	500	183 억	1951653	N	N	22	N	N
124	20230906	140145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	0	3	0.00	409758060	166425	68.60	2465	2475	2450	3200	1730	2465	2462.12	5.60	24960	2498	2481	2458	2441	2418	2470	2430	184	735	500	1770	5	1	34845011	859	17.00	1.17	12	0.48	145.00	2101.00	4135	20230201	-40.39	2080	20220930	18.51	4135	-40.39	20230201	2100	17.38	20230726	4135	-40.39	20230201	2080	18.51	20220930	6.95	N	004770	500	183 억	1951653	N	N	22	N	N
125	20230906	130147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	5	2	0.20	375253150	152431	62.83	2465	2475	2450	3200	1730	2465	2461.79	5.60	24101	2498	2481	2458	2441	2418	2470	2430	184	735	500	1770	5	1	34845011	861	17.03	1.18	12	0.44	145.00	2101.00	4135	20230201	-40.27	2080	20220930	18.75	4135	-40.27	20230201	2100	17.62	20230726	4135	-40.27	20230201	2080	18.75	20220930	6.95	N	004770	500	183 억	1951653	N	N	22	N	N
126	20230906	120147	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	5	2	0.20	285727915	116161	47.88	2465	2475	2450	3200	1730	2465	2459.76	5.60	15112	2498	2481	2458	2441	2418	2470	2430	184	735	500	1770	5	1	34845011	861	17.03	1.18	12	0.33	145.00	2101.00	4135	20230201	-40.27	2080	20220930	18.75	4135	-40.27	20230201	2100	17.62	20230726	4135	-40.27	20230201	2080	18.75	20220930	6.95	N	004770	500	183 억	1951653	N	N	22	N	N
127	20230906	110145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	0	3	0.00	250228730	101748	41.94	2465	2475	2450	3200	1730	2465	2459.30	5.60	14875	2498	2481	2458	2441	2418	2470	2430	184	735	500	1770	5	1	34845011	859	17.00	1.17	12	0.29	145.00	2101.00	4135	20230201	-40.39	2080	20220930	18.51	4135	-40.39	20230201	2100	17.38	20230726	4135	-40.39	20230201	2080	18.51	20220930	6.95	N	004770	500	183 억	1951653	N	N	22	N	N
128	20230906	100144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	-5	5	-0.20	152265130	61847	25.49	2465	2475	2450	3200	1730	2465	2461.96	5.60	13949	2498	2481	2458	2441	2418	2470	2430	184	735	500	1770	5	1	34845011	857	16.97	1.17	12	0.18	145.00	2101.00	4135	20230201	-40.51	2080	20220930	18.27	4135	-40.51	20230201	2100	17.14	20230726	4135	-40.51	20230201	2080	18.27	20220930	6.95	N	004770	500	183 억	1951653	N	N	22	N	N
129	20230906	090144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2455	-10	5	-0.41	27657930	11245	4.64	2465	2465	2450	3200	1730	2465	2459.58	5.60	-1087	2498	2481	2458	2441	2418	2470	2430	184	735	500	1770	5	1	34845011	855	16.93	1.17	12	0.03	145.00	2101.00	4135	20230201	-40.63	2080	20220930	18.03	4135	-40.63	20230201	2100	16.90	20230726	4135	-40.63	20230201	2080	18.03	20220930	6.95	N	004770	500	183 억	1951653	N	N	22	N	N
130	20230905	160144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	-5	5	-0.20	594339235	242492	26.08	2470	2475	2435	3210	1730	2470	2450.94	5.84	-82011	2570	2520	2445	2395	2320	2545	2420	184	740	500	1770	5	1	34845011	859	17.00	1.17	12	0.70	145.00	2101.00	4135	20230201	-40.39	2080	20220930	18.51	4135	-40.39	20230201	2100	17.38	20230726	4135	-40.39	20230201	2080	18.51	20220930	7.10	N	004770	500	183 억	2033955	N	N	22	N	N
131	20230905	150146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2465	-5	5	-0.20	565694360	230852	24.83	2470	2475	2435	3210	1730	2470	2450.46	5.84	-80832	2570	2520	2445	2395	2320	2545	2420	184	740	500	1770	5	1	34845011	859	17.00	1.17	12	0.66	145.00	2101.00	4135	20230201	-40.39	2080	20220930	18.51	4135	-40.39	20230201	2100	17.38	20230726	4135	-40.39	20230201	2080	18.51	20220930	7.10	N	004770	500	183 억	2033955	N	N	70	N	N
132	20230905	140146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	-20	5	-0.81	412929760	168714	18.14	2470	2470	2435	3210	1730	2470	2447.51	5.84	-49523	2570	2520	2445	2395	2320	2545	2420	184	740	500	1770	5	1	34845011	854	16.90	1.17	12	0.48	145.00	2101.00	4135	20230201	-40.75	2080	20220930	17.79	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2080	17.79	20220930	7.10	N	004770	500	183 억	2033955	N	N	70	N	N
133	20230905	130140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	-25	5	-1.01	377352290	154160	16.58	2470	2470	2435	3210	1730	2470	2447.80	5.84	-45123	2570	2520	2445	2395	2320	2545	2420	184	740	500	1770	5	1	34845011	852	16.86	1.16	12	0.44	145.00	2101.00	4135	20230201	-40.87	2080	20220930	17.55	4135	-40.87	20230201	2100	16.43	20230726	4135	-40.87	20230201	2080	17.55	20220930	7.10	N	004770	500	183 억	2033955	N	N	70	N	N
134	20230905	120145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	-25	5	-1.01	350008770	142973	15.37	2470	2470	2435	3210	1730	2470	2448.08	5.84	-44581	2570	2520	2445	2395	2320	2545	2420	184	740	500	1770	5	1	34845011	852	16.86	1.16	12	0.41	145.00	2101.00	4135	20230201	-40.87	2080	20220930	17.55	4135	-40.87	20230201	2100	16.43	20230726	4135	-40.87	20230201	2080	17.55	20220930	7.10	N	004770	500	183 억	2033955	N	N	70	N	N
135	20230905	110145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	-30	5	-1.21	269986750	110188	11.85	2470	2470	2435	3210	1730	2470	2450.24	5.84	-41720	2570	2520	2445	2395	2320	2545	2420	184	740	500	1770	5	1	34845011	850	16.83	1.16	12	0.32	145.00	2101.00	4135	20230201	-40.99	2080	20220930	17.31	4135	-40.99	20230201	2100	16.19	20230726	4135	-40.99	20230201	2080	17.31	20220930	7.10	N	004770	500	183 억	2033955	N	N	70	N	N
136	20230905	100144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	-20	5	-0.81	203969715	83104	8.94	2470	2470	2435	3210	1730	2470	2454.39	5.84	-39358	2570	2520	2445	2395	2320	2545	2420	184	740	500	1770	5	1	34845011	854	16.90	1.17	12	0.24	145.00	2101.00	4135	20230201	-40.75	2080	20220930	17.79	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2080	17.79	20220930	7.10	N	004770	500	183 억	2033955	N	N	70	N	N
137	20230905	090143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	-20	5	-0.81	14647105	5959	0.64	2470	2470	2450	3210	1730	2470	2457.98	5.84	-2513	2570	2520	2445	2395	2320	2545	2420	184	740	500	1770	5	1	34845011	854	16.90	1.17	12	0.02	145.00	2101.00	4135	20230201	-40.75	2080	20220930	17.79	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2080	17.79	20220930	7.10	N	004770	500	183 억	2033955	N	N	70	N	N
138	20230904	160143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2470	65	2	2.70	2270416460	928267	259.77	2430	2495	2370	3125	1685	2405	2445.83	6.07	-64471	2471	2437	2421	2387	2371	2430	2380	184	720	500	1730	5	1	34845011	861	17.03	1.18	12	2.66	145.00	2101.00	4135	20230201	-40.27	2080	20220930	18.75	4135	-40.27	20230201	2100	17.62	20230726	4135	-40.27	20230201	2080	18.75	20220930	7.10	N	004770	500	183 억	2113769	N	N	70	N	N
139	20230904	150141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2455	50	2	2.08	2191637965	896309	250.83	2430	2495	2370	3125	1685	2405	2445.18	6.07	-56298	2471	2437	2421	2387	2371	2430	2380	184	720	500	1730	5	1	34845011	855	16.93	1.17	12	2.57	145.00	2101.00	4135	20230201	-40.63	2080	20220930	18.03	4135	-40.63	20230201	2100	16.90	20230726	4135	-40.63	20230201	2080	18.03	20220930	7.10	N	004770	500	183 억	2113769	N	N	6	N	N
140	20230904	140142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	55	2	2.29	1728245985	707908	198.10	2430	2495	2370	3125	1685	2405	2441.34	6.07	-51638	2471	2437	2421	2387	2371	2430	2380	184	720	500	1730	5	1	34845011	857	16.97	1.17	12	2.03	145.00	2101.00	4135	20230201	-40.51	2080	20220930	18.27	4135	-40.51	20230201	2100	17.14	20230726	4135	-40.51	20230201	2080	18.27	20220930	7.10	N	004770	500	183 억	2113769	N	N	6	N	N
141	20230904	130144	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	0	3	0.00	712188250	295891	82.80	2430	2470	2370	3125	1685	2405	2406.93	6.07	901	2471	2437	2421	2387	2371	2430	2380	184	720	500	1730	5	1	34845011	838	16.59	1.14	12	0.85	145.00	2101.00	4135	20230201	-41.84	2080	20220930	15.62	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2080	15.62	20220930	7.10	N	004770	500	183 억	2113769	N	N	6	N	N
142	20230904	120141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	-25	5	-1.04	305980620	127935	35.80	2430	2430	2370	3125	1685	2405	2391.69	6.07	3753	2471	2437	2421	2387	2371	2430	2380	184	720	500	1730	5	1	34845011	829	16.41	1.13	12	0.37	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2100	13.33	20230726	4135	-42.44	20230201	2080	14.42	20220930	7.10	N	004770	500	183 억	2113769	N	N	6	N	N
143	20230904	110141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-20	5	-0.83	231087400	96514	27.01	2430	2430	2370	3125	1685	2405	2394.34	6.07	2075	2471	2437	2421	2387	2371	2430	2380	184	720	500	1730	5	1	34845011	831	16.45	1.14	12	0.28	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2100	13.57	20230726	4135	-42.32	20230201	2080	14.66	20220930	7.10	N	004770	500	183 억	2113769	N	N	6	N	N
144	20230904	100139	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	0	3	0.00	139721540	58175	16.28	2430	2430	2370	3125	1685	2405	2401.75	6.07	200	2471	2437	2421	2387	2371	2430	2380	184	720	500	1730	5	1	34845011	838	16.59	1.14	12	0.17	145.00	2101.00	4135	20230201	-41.84	2080	20220930	15.62	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2080	15.62	20220930	7.10	N	004770	500	183 억	2113769	N	N	6	N	N
145	20230904	090142	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	-5	5	-0.21	32743880	13601	3.81	2430	2430	2370	3125	1685	2405	2407.46	6.07	-8769	2471	2437	2421	2387	2371	2430	2380	184	720	500	1730	5	1	34845011	836	16.55	1.14	12	0.04	145.00	2101.00	4135	20230201	-41.96	2080	20220930	15.38	4135	-41.96	20230201	2100	14.29	20230726	4135	-41.96	20230201	2080	15.38	20220930	7.10	N	004770	500	183 억	2113769	N	N	6	N	N
146	20230901	160141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	-25	5	-1.03	864902890	356168	141.47	2415	2455	2405	3155	1705	2430	2428.54	6.15	-29224	2473	2451	2423	2401	2373	2462	2412	184	725	500	1740	5	1	34845011	838	16.59	1.14	12	1.02	145.00	2101.00	4135	20230201	-41.84	2080	20220930	15.62	4135	-41.84	20230201	2100	14.52	20230726	4135	-41.84	20230201	2080	15.62	20220930	7.11	N	004770	500	183 억	2142981	N	N	6	N	N
147	20230901	150143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-5	5	-0.21	609474015	250437	99.47	2415	2455	2415	3155	1705	2430	2433.64	6.15	38063	2473	2451	2423	2401	2373	2462	2412	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.72	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2080	16.59	20220930	7.11	N	004770	500	183 억	2142981	N	N	2	N	N
148	20230901	140141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	0	3	0.00	571550655	234790	93.26	2415	2455	2415	3155	1705	2430	2434.31	6.15	41864	2473	2451	2423	2401	2373	2462	2412	184	725	500	1740	5	1	34845011	847	16.76	1.16	12	0.67	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	7.11	N	004770	500	183 억	2142981	N	N	2	N	N
149	20230901	130141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	5	2	0.21	503411050	206719	82.11	2415	2455	2415	3155	1705	2430	2435.24	6.15	55002	2473	2451	2423	2401	2373	2462	2412	184	725	500	1740	5	1	34845011	848	16.79	1.16	12	0.59	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2080	17.07	20220930	7.11	N	004770	500	183 억	2142981	N	N	2	N	N
150	20230901	120141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	0	3	0.00	478906020	196638	78.10	2415	2455	2415	3155	1705	2430	2435.47	6.15	58674	2473	2451	2423	2401	2373	2462	2412	184	725	500	1740	5	1	34845011	847	16.76	1.16	12	0.56	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2100	15.71	20230726	4135	-41.23	20230201	2080	16.83	20220930	7.11	N	004770	500	183 억	2142981	N	N	2	N	N
151	20230901	110141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	5	2	0.21	445873060	183066	72.71	2415	2455	2415	3155	1705	2430	2435.59	6.15	57191	2473	2451	2423	2401	2373	2462	2412	184	725	500	1740	5	1	34845011	848	16.79	1.16	12	0.53	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2100	15.95	20230726	4135	-41.11	20230201	2080	17.07	20220930	7.11	N	004770	500	183 억	2142981	N	N	2	N	N
152	20230901	100141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	20	2	0.82	277491565	114026	45.29	2415	2455	2415	3155	1705	2430	2433.58	6.15	47030	2473	2451	2423	2401	2373	2462	2412	184	725	500	1740	5	1	34845011	854	16.90	1.17	12	0.33	145.00	2101.00	4135	20230201	-40.75	2080	20220930	17.79	4135	-40.75	20230201	2100	16.67	20230726	4135	-40.75	20230201	2080	17.79	20220930	7.11	N	004770	500	183 억	2142981	N	N	2	N	N
153	20230901	090140	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-5	5	-0.21	14664210	6072	2.41	2415	2425	2415	3155	1705	2430	2415.05	6.15	-85	2473	2451	2423	2401	2373	2462	2412	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.02	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2100	15.48	20230726	4135	-41.35	20230201	2080	16.59	20220930	7.11	N	004770	500	183 억	2142981	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History