KissMeData/007660/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27900	1800	2	6.90	52268824300	1925673	163.99	25800	28500	25700	33900	18300	26100	27141.59	9.34	-152291	27933	27016	26433	25516	24933	26725	25225	632	7800	1000	17220	50	1	63246419	17646	17.22	7.94	12	3.04	1620.00	3515.00	43300	20230725	-35.57	4655	20220930	499.36	43300	-35.57	20230725	5270	429.41	20230103	43300	-35.57	20230725	4655	499.36	20220930	4.51	N	007660	1000	632 억	5910318	N	N	15	N	N
3	20230927	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	2050	2	7.85	38807808750	1447043	123.23	25800	28350	25700	33900	18300	26100	26818.72	9.34	-112930	27933	27016	26433	25516	24933	26725	25225	632	7800	1000	17220	50	1	63246419	17804	17.38	8.01	12	2.29	1620.00	3515.00	43300	20230725	-34.99	4655	20220930	504.73	43300	-34.99	20230725	5270	434.16	20230103	43300	-34.99	20230725	4655	504.73	20220930	4.51	N	007660	1000	632 억	5910318	N	N	24	N	N
4	20230927	140228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	800	2	3.07	24826876950	940594	80.10	25800	27050	25700	33900	18300	26100	26394.91	9.34	-38410	27933	27016	26433	25516	24933	26725	25225	632	7800	1000	17220	50	1	63246419	17013	16.60	7.65	12	1.49	1620.00	3515.00	43300	20230725	-37.88	4655	20220930	477.87	43300	-37.88	20230725	5270	410.44	20230103	43300	-37.88	20230725	4655	477.87	20220930	4.51	N	007660	1000	632 억	5910318	N	N	24	N	N
5	20230927	130226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26750	650	2	2.49	21261924050	807852	68.80	25800	27050	25700	33900	18300	26100	26319.09	9.34	-43551	27933	27016	26433	25516	24933	26725	25225	632	7800	1000	17220	50	1	63246419	16918	16.51	7.61	12	1.28	1620.00	3515.00	43300	20230725	-38.22	4655	20220930	474.65	43300	-38.22	20230725	5270	407.59	20230103	43300	-38.22	20230725	4655	474.65	20220930	4.51	N	007660	1000	632 억	5910318	N	N	24	N	N
6	20230927	120227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26500	400	2	1.53	15305151700	585181	49.83	25800	26600	25700	33900	18300	26100	26154.56	9.34	4225	27933	27016	26433	25516	24933	26725	25225	632	7800	1000	17220	50	1	63246419	16760	16.36	7.54	12	0.93	1620.00	3515.00	43300	20230725	-38.80	4655	20220930	469.28	43300	-38.80	20230725	5270	402.85	20230103	43300	-38.80	20230725	4655	469.28	20220930	4.51	N	007660	1000	632 억	5910318	N	N	24	N	N
7	20230927	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26300	200	2	0.77	10516551250	403797	34.39	25800	26300	25700	33900	18300	26100	26044.15	9.34	28436	27933	27016	26433	25516	24933	26725	25225	632	7800	1000	17220	50	1	63246419	16634	16.23	7.48	12	0.64	1620.00	3515.00	43300	20230725	-39.26	4655	20220930	464.98	43300	-39.26	20230725	5270	399.05	20230103	43300	-39.26	20230725	4655	464.98	20220930	4.51	N	007660	1000	632 억	5910318	N	N	24	N	N
8	20230927	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	25800	-300	5	-1.15	6933031850	266559	22.70	25800	26250	25700	33900	18300	26100	26009.36	9.34	19932	27933	27016	26433	25516	24933	26725	25225	632	7800	1000	17220	50	1	63246419	16318	15.93	7.34	12	0.42	1620.00	3515.00	43300	20230725	-40.42	4655	20220930	454.24	43300	-40.42	20230725	5270	389.56	20230103	43300	-40.42	20230725	4655	454.24	20220930	4.51	N	007660	1000	632 억	5910318	N	N	24	N	N
9	20230927	090229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26000	-100	5	-0.38	1262673500	48798	4.16	25800	26050	25700	33900	18300	26100	25875.32	9.34	17958	27933	27016	26433	25516	24933	26725	25225	632	7800	1000	17220	50	1	63246419	16444	16.05	7.40	12	0.08	1620.00	3515.00	43300	20230725	-39.95	4655	20220930	458.54	43300	-39.95	20230725	5270	393.36	20230103	43300	-39.95	20230725	4655	458.54	20220930	4.51	N	007660	1000	632 억	5910318	N	N	24	N	N
10	20230926	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26100	-500	5	-1.88	30294768100	1149314	132.96	27000	27350	25850	34550	18650	26600	26359.27	9.07	233653	27566	27082	26816	26332	26066	26950	26200	632	7950	1000	17550	50	1	63246419	16507	16.11	7.43	12	1.82	1620.00	3515.00	43300	20230725	-39.72	4655	20220930	460.69	43300	-39.72	20230725	5270	395.26	20230103	43300	-39.72	20230725	4655	460.69	20220930	4.56	N	007660	1000	632 억	5737830	N	N	24	N	N
11	20230926	150227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26200	-400	5	-1.50	27606724950	1046346	121.04	27000	27350	25850	34550	18650	26600	26383.92	9.07	183281	27566	27082	26816	26332	26066	26950	26200	632	7950	1000	17550	50	1	63246419	16571	16.17	7.45	12	1.65	1620.00	3515.00	43300	20230725	-39.49	4655	20220930	462.84	43300	-39.49	20230725	5270	397.15	20230103	43300	-39.49	20230725	4655	462.84	20220930	4.56	N	007660	1000	632 억	5737830	N	N	18	N	N
12	20230926	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26100	-500	5	-1.88	23768647350	899805	104.09	27000	27350	25850	34550	18650	26600	26415.32	9.07	121807	27566	27082	26816	26332	26066	26950	26200	632	7950	1000	17550	50	1	63246419	16507	16.11	7.43	12	1.42	1620.00	3515.00	43300	20230725	-39.72	4655	20220930	460.69	43300	-39.72	20230725	5270	395.26	20230103	43300	-39.72	20230725	4655	460.69	20220930	4.56	N	007660	1000	632 억	5737830	N	N	18	N	N
13	20230926	130225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26100	-500	5	-1.88	18616885500	701783	81.18	27000	27350	26000	34550	18650	26600	26527.97	9.07	37861	27566	27082	26816	26332	26066	26950	26200	632	7950	1000	17550	50	1	63246419	16507	16.11	7.43	12	1.11	1620.00	3515.00	43300	20230725	-39.72	4655	20220930	460.69	43300	-39.72	20230725	5270	395.26	20230103	43300	-39.72	20230725	4655	460.69	20220930	4.56	N	007660	1000	632 억	5737830	N	N	18	N	N
14	20230926	120226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26250	-350	5	-1.32	15603254800	586291	67.82	27000	27350	26100	34550	18650	26600	26613.50	9.07	16406	27566	27082	26816	26332	26066	26950	26200	632	7950	1000	17550	50	1	63246419	16602	16.20	7.47	12	0.93	1620.00	3515.00	43300	20230725	-39.38	4655	20220930	463.91	43300	-39.38	20230725	5270	398.10	20230103	43300	-39.38	20230725	4655	463.91	20220930	4.56	N	007660	1000	632 억	5737830	N	N	18	N	N
15	20230926	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26450	-150	5	-0.56	11790189000	440892	51.00	27000	27350	26400	34550	18650	26600	26741.69	9.07	-27513	27566	27082	26816	26332	26066	26950	26200	632	7950	1000	17550	50	1	63246419	16729	16.33	7.52	12	0.70	1620.00	3515.00	43300	20230725	-38.91	4655	20220930	468.21	43300	-38.91	20230725	5270	401.90	20230103	43300	-38.91	20230725	4655	468.21	20220930	4.56	N	007660	1000	632 억	5737830	N	N	18	N	N
16	20230926	100226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26550	-50	5	-0.19	8519270400	317741	36.76	27000	27350	26450	34550	18650	26600	26812.04	9.07	-14967	27566	27082	26816	26332	26066	26950	26200	632	7950	1000	17550	50	1	63246419	16792	16.39	7.55	12	0.50	1620.00	3515.00	43300	20230725	-38.68	4655	20220930	470.35	43300	-38.68	20230725	5270	403.80	20230103	43300	-38.68	20230725	4655	470.35	20220930	4.56	N	007660	1000	632 억	5737830	N	N	18	N	N
17	20230926	090225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27100	500	2	1.88	2064670550	76010	8.79	27000	27350	27000	34550	18650	26600	27163.64	9.07	10181	27566	27082	26816	26332	26066	26950	26200	632	7950	1000	17550	50	1	63246419	17140	16.73	7.71	12	0.12	1620.00	3515.00	43300	20230725	-37.41	4655	20220930	482.17	43300	-37.41	20230725	5270	414.23	20230103	43300	-37.41	20230725	4655	482.17	20220930	4.56	N	007660	1000	632 억	5737830	N	N	18	N	N
18	20230925	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26600	-600	5	-2.21	22382083600	835073	47.48	26900	27300	26550	35350	19050	27200	26802.76	9.02	95836	28466	27832	26766	26132	25066	28150	26450	632	8150	1000	17950	50	1	63246419	16824	16.42	7.57	12	1.32	1620.00	3515.00	43300	20230725	-38.57	4655	20220930	471.43	43300	-38.57	20230725	5270	404.74	20230103	43300	-38.57	20230725	4655	471.43	20220930	4.60	N	007660	1000	632 억	5703366	N	N	18	N	N
19	20230925	150226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	-500	5	-1.84	19718540850	735056	41.79	26900	27300	26550	35350	19050	27200	26824.52	9.02	79017	28466	27832	26766	26132	25066	28150	26450	632	8150	1000	17950	50	1	63246419	16887	16.48	7.60	12	1.16	1620.00	3515.00	43300	20230725	-38.34	4655	20220930	473.58	43300	-38.34	20230725	5270	406.64	20230103	43300	-38.34	20230725	4655	473.58	20220930	4.60	N	007660	1000	632 억	5703366	N	N	12	N	N
20	20230925	140224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	-250	5	-0.92	16730689350	623362	35.44	26900	27300	26550	35350	19050	27200	26837.87	9.02	55151	28466	27832	26766	26132	25066	28150	26450	632	8150	1000	17950	50	1	63246419	17045	16.64	7.67	12	0.99	1620.00	3515.00	43300	20230725	-37.76	4655	20220930	478.95	43300	-37.76	20230725	5270	411.39	20230103	43300	-37.76	20230725	4655	478.95	20220930	4.60	N	007660	1000	632 억	5703366	N	N	12	N	N
21	20230925	130224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	-400	5	-1.47	15008954150	559348	31.80	26900	27300	26550	35350	19050	27200	26831.15	9.02	51342	28466	27832	26766	26132	25066	28150	26450	632	8150	1000	17950	50	1	63246419	16950	16.54	7.62	12	0.88	1620.00	3515.00	43300	20230725	-38.11	4655	20220930	475.73	43300	-38.11	20230725	5270	408.54	20230103	43300	-38.11	20230725	4655	475.73	20220930	4.60	N	007660	1000	632 억	5703366	N	N	12	N	N
22	20230925	120227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	-400	5	-1.47	13174686400	491149	27.92	26900	27300	26550	35350	19050	27200	26822.13	9.02	32925	28466	27832	26766	26132	25066	28150	26450	632	8150	1000	17950	50	1	63246419	16950	16.54	7.62	12	0.78	1620.00	3515.00	43300	20230725	-38.11	4655	20220930	475.73	43300	-38.11	20230725	5270	408.54	20230103	43300	-38.11	20230725	4655	475.73	20220930	4.60	N	007660	1000	632 억	5703366	N	N	12	N	N
23	20230925	110224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26750	-450	5	-1.65	10905037050	406345	23.10	26900	27300	26550	35350	19050	27200	26834.45	9.02	23814	28466	27832	26766	26132	25066	28150	26450	632	8150	1000	17950	50	1	63246419	16918	16.51	7.61	12	0.64	1620.00	3515.00	43300	20230725	-38.22	4655	20220930	474.65	43300	-38.22	20230725	5270	407.59	20230103	43300	-38.22	20230725	4655	474.65	20220930	4.60	N	007660	1000	632 억	5703366	N	N	12	N	N
24	20230925	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26900	-300	5	-1.10	8637175900	321719	18.29	26900	27300	26550	35350	19050	27200	26843.95	9.02	10690	28466	27832	26766	26132	25066	28150	26450	632	8150	1000	17950	50	1	63246419	17013	16.60	7.65	12	0.51	1620.00	3515.00	43300	20230725	-37.88	4655	20220930	477.87	43300	-37.88	20230725	5270	410.44	20230103	43300	-37.88	20230725	4655	477.87	20220930	4.60	N	007660	1000	632 억	5703366	N	N	12	N	N
25	20230925	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26800	-400	5	-1.47	986570550	36683	2.09	26900	27000	26750	35350	19050	27200	26870.07	9.02	-3522	28466	27832	26766	26132	25066	28150	26450	632	8150	1000	17950	50	1	63246419	16950	16.54	7.62	12	0.06	1620.00	3515.00	43300	20230725	-38.11	4655	20220930	475.73	43300	-38.11	20230725	5270	408.54	20230103	43300	-38.11	20230725	4655	475.73	20220930	4.60	N	007660	1000	632 억	5703366	N	N	12	N	N
26	20230922	160230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	650	2	2.45	46143316900	1730483	104.37	25800	27400	25700	34500	18600	26550	26663.75	8.87	80527	28050	27300	26900	26150	25750	27100	25950	632	7950	1000	17520	50	1	63246419	17203	16.79	7.74	12	2.74	1620.00	3515.00	43300	20230725	-37.18	4655	20220930	484.32	43300	-37.18	20230725	5270	416.13	20230103	43300	-37.18	20230725	4655	484.32	20220930	4.62	N	007660	1000	632 억	5610458	N	N	12	N	N
27	20230922	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27300	750	2	2.82	43658938400	1639141	98.87	25800	27400	25700	34500	18600	26550	26635.26	8.87	79656	28050	27300	26900	26150	25750	27100	25950	632	7950	1000	17520	50	1	63246419	17266	16.85	7.77	12	2.59	1620.00	3515.00	43300	20230725	-36.95	4655	20220930	486.47	43300	-36.95	20230725	5270	418.03	20230103	43300	-36.95	20230725	4655	486.47	20220930	4.62	N	007660	1000	632 억	5610458	N	N	0	N	N
28	20230922	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27200	650	2	2.45	40284655550	1515281	91.39	25800	27400	25700	34500	18600	26550	26585.60	8.87	48783	28050	27300	26900	26150	25750	27100	25950	632	7950	1000	17520	50	1	63246419	17203	16.79	7.74	12	2.40	1620.00	3515.00	43300	20230725	-37.18	4655	20220930	484.32	43300	-37.18	20230725	5270	416.13	20230103	43300	-37.18	20230725	4655	484.32	20220930	4.62	N	007660	1000	632 억	5610458	N	N	0	N	N
29	20230922	130219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27050	500	2	1.88	32835228300	1241939	74.91	25800	27100	25700	34500	18600	26550	26438.67	8.87	71982	28050	27300	26900	26150	25750	27100	25950	632	7950	1000	17520	50	1	63246419	17108	16.70	7.70	12	1.96	1620.00	3515.00	43300	20230725	-37.53	4655	20220930	481.10	43300	-37.53	20230725	5270	413.28	20230103	43300	-37.53	20230725	4655	481.10	20220930	4.62	N	007660	1000	632 억	5610458	N	N	0	N	N
30	20230922	120218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	150	2	0.56	28268376100	1072297	64.68	25800	26850	25700	34500	18600	26550	26362.44	8.87	81243	28050	27300	26900	26150	25750	27100	25950	632	7950	1000	17520	50	1	63246419	16887	16.48	7.60	12	1.70	1620.00	3515.00	43300	20230725	-38.34	4655	20220930	473.58	43300	-38.34	20230725	5270	406.64	20230103	43300	-38.34	20230725	4655	473.58	20220930	4.62	N	007660	1000	632 억	5610458	N	N	0	N	N
31	20230922	110220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26650	100	2	0.38	24487968250	930847	56.14	25800	26800	25700	34500	18600	26550	26307.17	8.87	99562	28050	27300	26900	26150	25750	27100	25950	632	7950	1000	17520	50	1	63246419	16855	16.45	7.58	12	1.47	1620.00	3515.00	43300	20230725	-38.45	4655	20220930	472.50	43300	-38.45	20230725	5270	405.69	20230103	43300	-38.45	20230725	4655	472.50	20220930	4.62	N	007660	1000	632 억	5610458	N	N	0	N	N
32	20230922	100218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26100	-450	5	-1.69	18746819650	714143	43.07	25800	26800	25700	34500	18600	26550	26250.76	8.87	98691	28050	27300	26900	26150	25750	27100	25950	632	7950	1000	17520	50	1	63246419	16507	16.11	7.43	12	1.13	1620.00	3515.00	43300	20230725	-39.72	4655	20220930	460.69	43300	-39.72	20230725	5270	395.26	20230103	43300	-39.72	20230725	4655	460.69	20220930	4.62	N	007660	1000	632 억	5610458	N	N	0	N	N
33	20230922	090215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26000	-550	5	-2.07	3567560850	137934	8.32	25800	26100	25700	34500	18600	26550	25863.87	8.87	78399	28050	27300	26900	26150	25750	27100	25950	632	7950	1000	17520	50	1	63246419	16444	16.05	7.40	12	0.22	1620.00	3515.00	43300	20230725	-39.95	4655	20220930	458.54	43300	-39.95	20230725	5270	393.36	20230103	43300	-39.95	20230725	4655	458.54	20220930	4.62	N	007660	1000	632 억	5610458	N	N	0	N	N
34	20230921	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26550	-1500	5	-5.35	43369197050	1611462	157.33	27500	27650	26500	36450	19650	28050	26913.90	8.34	329775	28683	28366	27983	27666	27283	28525	27825	632	8400	1000	18510	50	1	63246419	16792	16.39	7.55	12	2.55	1620.00	3515.00	43300	20230725	-38.68	4655	20220930	470.35	43300	-38.68	20230725	5270	403.80	20230103	43300	-38.68	20230725	4655	470.35	20220930	4.59	N	007660	1000	632 억	5274241	N	N	13	N	N
35	20230921	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26600	-1450	5	-5.17	39349780900	1460045	142.54	27500	27650	26500	36450	19650	28050	26950.77	8.34	295875	28683	28366	27983	27666	27283	28525	27825	632	8400	1000	18510	50	1	63246419	16824	16.42	7.57	12	2.31	1620.00	3515.00	43300	20230725	-38.57	4655	20220930	471.43	43300	-38.57	20230725	5270	404.74	20230103	43300	-38.57	20230725	4655	471.43	20220930	4.59	N	007660	1000	632 억	5274241	N	N	13	N	N
36	20230921	140218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	-1350	5	-4.81	32935314100	1219052	119.02	27500	27650	26600	36450	19650	28050	27016.81	8.34	238494	28683	28366	27983	27666	27283	28525	27825	632	8400	1000	18510	50	1	63246419	16887	16.48	7.60	12	1.93	1620.00	3515.00	43300	20230725	-38.34	4655	20220930	473.58	43300	-38.34	20230725	5270	406.64	20230103	43300	-38.34	20230725	4655	473.58	20220930	4.59	N	007660	1000	632 억	5274241	N	N	13	N	N
37	20230921	130213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26700	-1350	5	-4.81	27882907800	1029990	100.56	27500	27650	26700	36450	19650	28050	27070.67	8.34	188876	28683	28366	27983	27666	27283	28525	27825	632	8400	1000	18510	50	1	63246419	16887	16.48	7.60	12	1.63	1620.00	3515.00	43300	20230725	-38.34	4655	20220930	473.58	43300	-38.34	20230725	5270	406.64	20230103	43300	-38.34	20230725	4655	473.58	20220930	4.59	N	007660	1000	632 억	5274241	N	N	13	N	N
38	20230921	120213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26850	-1200	5	-4.28	22231045150	819062	79.97	27500	27650	26850	36450	19650	28050	27141.63	8.34	138461	28683	28366	27983	27666	27283	28525	27825	632	8400	1000	18510	50	1	63246419	16982	16.57	7.64	12	1.30	1620.00	3515.00	43300	20230725	-37.99	4655	20220930	476.80	43300	-37.99	20230725	5270	409.49	20230103	43300	-37.99	20230725	4655	476.80	20220930	4.59	N	007660	1000	632 억	5274241	N	N	13	N	N
39	20230921	110219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	26950	-1100	5	-3.92	17633030700	648294	63.29	27500	27650	26900	36450	19650	28050	27198.60	8.34	103633	28683	28366	27983	27666	27283	28525	27825	632	8400	1000	18510	50	1	63246419	17045	16.64	7.67	12	1.03	1620.00	3515.00	43300	20230725	-37.76	4655	20220930	478.95	43300	-37.76	20230725	5270	411.39	20230103	43300	-37.76	20230725	4655	478.95	20220930	4.59	N	007660	1000	632 억	5274241	N	N	13	N	N
40	20230921	100215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27250	-800	5	-2.85	11473376100	420371	41.04	27500	27650	26950	36450	19650	28050	27292.73	8.34	40149	28683	28366	27983	27666	27283	28525	27825	632	8400	1000	18510	50	1	63246419	17235	16.82	7.75	12	0.66	1620.00	3515.00	43300	20230725	-37.07	4655	20220930	485.39	43300	-37.07	20230725	5270	417.08	20230103	43300	-37.07	20230725	4655	485.39	20220930	4.59	N	007660	1000	632 억	5274241	N	N	13	N	N
41	20230921	090218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27400	-650	5	-2.32	1290130800	46919	4.58	27500	27600	27350	36450	19650	28050	27492.21	8.34	-4936	28683	28366	27983	27666	27283	28525	27825	632	8400	1000	18510	50	1	63246419	17330	16.91	7.80	12	0.07	1620.00	3515.00	43300	20230725	-36.72	4655	20220930	488.61	43300	-36.72	20230725	5270	419.92	20230103	43300	-36.72	20230725	4655	488.61	20220930	4.59	N	007660	1000	632 억	5274241	N	N	13	N	N
42	20230920	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28050	-100	5	-0.36	27955103750	1000487	77.21	27950	28300	27600	36550	19750	28150	27940.81	8.14	118042	29950	29050	28600	27700	27250	28825	27475	632	8400	1000	18570	50	1	63246419	17741	17.31	7.98	12	1.58	1620.00	3515.00	43300	20230725	-35.22	4655	20220930	502.58	43300	-35.22	20230725	5270	432.26	20230103	43300	-35.22	20230725	4655	502.58	20220930	4.61	N	007660	1000	632 억	5146413	N	N	13	N	N
43	20230920	150214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27900	-250	5	-0.89	24925248100	892252	68.85	27950	28300	27600	36550	19750	28150	27934.85	8.14	107152	29950	29050	28600	27700	27250	28825	27475	632	8400	1000	18570	50	1	63246419	17646	17.22	7.94	12	1.41	1620.00	3515.00	43300	20230725	-35.57	4655	20220930	499.36	43300	-35.57	20230725	5270	429.41	20230103	43300	-35.57	20230725	4655	499.36	20220930	4.61	N	007660	1000	632 억	5146413	N	N	0	N	N
44	20230920	140216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	-350	5	-1.24	21044349000	753033	58.11	27950	28300	27600	36550	19750	28150	27945.71	8.14	76181	29950	29050	28600	27700	27250	28825	27475	632	8400	1000	18570	50	1	63246419	17583	17.16	7.91	12	1.19	1620.00	3515.00	43300	20230725	-35.80	4655	20220930	497.21	43300	-35.80	20230725	5270	427.51	20230103	43300	-35.80	20230725	4655	497.21	20220930	4.61	N	007660	1000	632 억	5146413	N	N	0	N	N
45	20230920	130216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27650	-500	5	-1.78	17261653900	616610	47.58	27950	28300	27650	36550	19750	28150	27994.07	8.14	37997	29950	29050	28600	27700	27250	28825	27475	632	8400	1000	18570	50	1	63246419	17488	17.07	7.87	12	0.97	1620.00	3515.00	43300	20230725	-36.14	4655	20220930	493.98	43300	-36.14	20230725	5270	424.67	20230103	43300	-36.14	20230725	4655	493.98	20220930	4.61	N	007660	1000	632 억	5146413	N	N	0	N	N
46	20230920	120213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27900	-250	5	-0.89	13152531550	468841	36.18	27950	28300	27900	36550	19750	28150	28052.98	8.14	47148	29950	29050	28600	27700	27250	28825	27475	632	8400	1000	18570	50	1	63246419	17646	17.22	7.94	12	0.74	1620.00	3515.00	43300	20230725	-35.57	4655	20220930	499.36	43300	-35.57	20230725	5270	429.41	20230103	43300	-35.57	20230725	4655	499.36	20220930	4.61	N	007660	1000	632 억	5146413	N	N	0	N	N
47	20230920	110215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27950	-200	5	-0.71	10906378900	388494	29.98	27950	28300	27900	36550	19750	28150	28073.19	8.14	50958	29950	29050	28600	27700	27250	28825	27475	632	8400	1000	18570	50	1	63246419	17677	17.25	7.95	12	0.61	1620.00	3515.00	43300	20230725	-35.45	4655	20220930	500.43	43300	-35.45	20230725	5270	430.36	20230103	43300	-35.45	20230725	4655	500.43	20220930	4.61	N	007660	1000	632 억	5146413	N	N	0	N	N
48	20230920	100213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28050	-100	5	-0.36	7564536650	269358	20.79	27950	28300	27900	36550	19750	28150	28083.21	8.14	28380	29950	29050	28600	27700	27250	28825	27475	632	8400	1000	18570	50	1	63246419	17741	17.31	7.98	12	0.43	1620.00	3515.00	43300	20230725	-35.22	4655	20220930	502.58	43300	-35.22	20230725	5270	432.26	20230103	43300	-35.22	20230725	4655	502.58	20220930	4.61	N	007660	1000	632 억	5146413	N	N	0	N	N
49	20230920	090213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	0	3	0.00	652612700	23256	1.79	27950	28250	27950	36550	19750	28150	28056.10	8.14	4379	29950	29050	28600	27700	27250	28825	27475	632	8400	1000	18570	50	1	63246419	17804	17.38	8.01	12	0.04	1620.00	3515.00	43300	20230725	-34.99	4655	20220930	504.73	43300	-34.99	20230725	5270	434.16	20230103	43300	-34.99	20230725	4655	504.73	20220930	4.61	N	007660	1000	632 억	5146413	N	N	0	N	N
50	20230919	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28150	-600	5	-2.09	36666798400	1274919	51.86	29100	29500	28150	37350	20150	28750	28767.27	8.23	25969	29683	29216	28383	27916	27083	29450	28150	632	8600	1000	18970	50	1	63246419	17804	17.38	8.01	12	2.02	1620.00	3515.00	43300	20230725	-34.99	4655	20220930	504.73	43300	-34.99	20230725	5270	434.16	20230103	43300	-34.99	20230725	4655	504.73	20220930	4.84	N	007660	1000	632 억	5202321	N	N	976	N	N
51	20230919	150214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28250	-500	5	-1.74	33347920400	1157185	47.07	29100	29500	28150	37350	20150	28750	28818.15	8.23	-16055	29683	29216	28383	27916	27083	29450	28150	632	8600	1000	18970	50	1	63246419	17867	17.44	8.04	12	1.83	1620.00	3515.00	43300	20230725	-34.76	4655	20220930	506.87	43300	-34.76	20230725	5270	436.05	20230103	43300	-34.76	20230725	4655	506.87	20220930	4.84	N	007660	1000	632 억	5202321	N	N	976	N	N
52	20230919	140211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28500	-250	5	-0.87	28856066300	998289	40.60	29100	29500	28400	37350	20150	28750	28905.54	8.23	-33613	29683	29216	28383	27916	27083	29450	28150	632	8600	1000	18970	50	1	63246419	18025	17.59	8.11	12	1.58	1620.00	3515.00	43300	20230725	-34.18	4655	20220930	512.24	43300	-34.18	20230725	5270	440.80	20230103	43300	-34.18	20230725	4655	512.24	20220930	4.84	N	007660	1000	632 억	5202321	N	N	976	N	N
53	20230919	130211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28600	-150	5	-0.52	25774998200	890165	36.21	29100	29500	28450	37350	20150	28750	28955.33	8.23	-15895	29683	29216	28383	27916	27083	29450	28150	632	8600	1000	18970	50	1	63246419	18088	17.65	8.14	12	1.41	1620.00	3515.00	43300	20230725	-33.95	4655	20220930	514.39	43300	-33.95	20230725	5270	442.69	20230103	43300	-33.95	20230725	4655	514.39	20220930	4.84	N	007660	1000	632 억	5202321	N	N	976	N	N
54	20230919	120216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28600	-150	5	-0.52	24337292700	839950	34.16	29100	29500	28450	37350	20150	28750	28974.72	8.23	-9696	29683	29216	28383	27916	27083	29450	28150	632	8600	1000	18970	50	1	63246419	18088	17.65	8.14	12	1.33	1620.00	3515.00	43300	20230725	-33.95	4655	20220930	514.39	43300	-33.95	20230725	5270	442.69	20230103	43300	-33.95	20230725	4655	514.39	20220930	4.84	N	007660	1000	632 억	5202321	N	N	976	N	N
55	20230919	110216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28600	-150	5	-0.52	21509595850	741023	30.14	29100	29500	28450	37350	20150	28750	29026.93	8.23	10855	29683	29216	28383	27916	27083	29450	28150	632	8600	1000	18970	50	1	63246419	18088	17.65	8.14	12	1.17	1620.00	3515.00	43300	20230725	-33.95	4655	20220930	514.39	43300	-33.95	20230725	5270	442.69	20230103	43300	-33.95	20230725	4655	514.39	20220930	4.84	N	007660	1000	632 억	5202321	N	N	976	N	N
56	20230919	100214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	200	2	0.70	16391407700	562451	22.88	29100	29500	28700	37350	20150	28750	29142.88	8.23	26372	29683	29216	28383	27916	27083	29450	28150	632	8600	1000	18970	50	1	63246419	18310	17.87	8.24	12	0.89	1620.00	3515.00	43300	20230725	-33.14	4655	20220930	521.91	43300	-33.14	20230725	5270	449.34	20230103	43300	-33.14	20230725	4655	521.91	20220930	4.84	N	007660	1000	632 억	5202321	N	N	976	N	N
57	20230919	090214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29400	650	2	2.26	3173962500	108728	4.42	29100	29450	28950	37350	20150	28750	29192.15	8.23	20928	29683	29216	28383	27916	27083	29450	28150	632	8600	1000	18970	50	1	63246419	18594	18.15	8.36	12	0.17	1620.00	3515.00	43300	20230725	-32.10	4655	20220930	531.58	43300	-32.10	20230725	5270	457.87	20230103	43300	-32.10	20230725	4655	531.58	20220930	4.84	N	007660	1000	632 억	5202321	N	N	976	N	N
58	20230918	160216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	-150	5	-0.52	68554458800	2434956	76.89	28150	28850	27550	37550	20250	28900	28153.12	7.44	529110	29900	29400	28750	28250	27600	29075	27925	632	8650	1000	19070	50	1	63246419	18183	17.75	8.18	12	3.85	1620.00	3515.00	43300	20230725	-33.60	4655	20220930	517.62	43300	-33.60	20230725	5270	445.54	20230103	43300	-33.60	20230725	4655	517.62	20220930	4.67	N	007660	1000	632 억	4708569	N	N	976	N	N
59	20230918	150211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	-150	5	-0.52	63147643200	2246865	70.95	28150	28850	27550	37550	20250	28900	28104.40	7.44	445767	29900	29400	28750	28250	27600	29075	27925	632	8650	1000	19070	50	1	63246419	18183	17.75	8.18	12	3.55	1620.00	3515.00	43300	20230725	-33.60	4655	20220930	517.62	43300	-33.60	20230725	5270	445.54	20230103	43300	-33.60	20230725	4655	517.62	20220930	4.67	N	007660	1000	632 억	4708569	N	N	2619	N	N
60	20230918	140218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28500	-400	5	-1.38	54673588600	1951097	61.61	28150	28600	27550	37550	20250	28900	28021.49	7.44	395136	29900	29400	28750	28250	27600	29075	27925	632	8650	1000	19070	50	1	63246419	18025	17.59	8.11	12	3.08	1620.00	3515.00	43300	20230725	-34.18	4655	20220930	512.24	43300	-34.18	20230725	5270	440.80	20230103	43300	-34.18	20230725	4655	512.24	20220930	4.67	N	007660	1000	632 억	4708569	N	N	2619	N	N
61	20230918	130217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28300	-600	5	-2.08	46760509850	1672596	52.82	28150	28500	27550	37550	20250	28900	27956.24	7.44	332490	29900	29400	28750	28250	27600	29075	27925	632	8650	1000	19070	50	1	63246419	17899	17.47	8.05	12	2.64	1620.00	3515.00	43300	20230725	-34.64	4655	20220930	507.95	43300	-34.64	20230725	5270	437.00	20230103	43300	-34.64	20230725	4655	507.95	20220930	4.67	N	007660	1000	632 억	4708569	N	N	2619	N	N
62	20230918	120214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28000	-900	5	-3.11	36662362050	1315031	41.53	28150	28450	27550	37550	20250	28900	27878.63	7.44	240222	29900	29400	28750	28250	27600	29075	27925	632	8650	1000	19070	50	1	63246419	17709	17.28	7.97	12	2.08	1620.00	3515.00	43300	20230725	-35.33	4655	20220930	501.50	43300	-35.33	20230725	5270	431.31	20230103	43300	-35.33	20230725	4655	501.50	20220930	4.67	N	007660	1000	632 억	4708569	N	N	2619	N	N
63	20230918	110214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27800	-1100	5	-3.81	30243865200	1085366	34.27	28150	28450	27550	37550	20250	28900	27864.11	7.44	127850	29900	29400	28750	28250	27600	29075	27925	632	8650	1000	19070	50	1	63246419	17583	17.16	7.91	12	1.72	1620.00	3515.00	43300	20230725	-35.80	4655	20220930	497.21	43300	-35.80	20230725	5270	427.51	20230103	43300	-35.80	20230725	4655	497.21	20220930	4.67	N	007660	1000	632 억	4708569	N	N	2619	N	N
64	20230918	100212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	27900	-1000	5	-3.46	23085662900	827473	26.13	28150	28450	27550	37550	20250	28900	27897.69	7.44	90664	29900	29400	28750	28250	27600	29075	27925	632	8650	1000	19070	50	1	63246419	17646	17.22	7.94	12	1.31	1620.00	3515.00	43300	20230725	-35.57	4655	20220930	499.36	43300	-35.57	20230725	5270	429.41	20230103	43300	-35.57	20230725	4655	499.36	20220930	4.67	N	007660	1000	632 억	4708569	N	N	2619	N	N
65	20230918	090212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28200	-700	5	-2.42	4147064000	147151	4.65	28150	28450	28050	37550	20250	28900	28177.09	7.44	51466	29900	29400	28750	28250	27600	29075	27925	632	8650	1000	19070	50	1	63246419	17835	17.41	8.02	12	0.23	1620.00	3515.00	43300	20230725	-34.87	4655	20220930	505.80	43300	-34.87	20230725	5270	435.10	20230103	43300	-34.87	20230725	4655	505.80	20220930	4.67	N	007660	1000	632 억	4708569	N	N	2619	N	N
66	20230915	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	0	3	0.00	90225482800	3133836	167.08	29100	29250	28100	37550	20250	28900	28789.91	6.68	455354	29766	29332	28966	28532	28166	29550	28750	632	8650	1000	19070	50	1	63246419	18278	17.84	8.22	12	4.95	1620.00	3515.00	43300	20230725	-33.26	4655	20220930	520.84	43300	-33.26	20230725	5270	448.39	20230103	43300	-33.26	20230725	4655	520.84	20220930	4.89	N	007660	1000	632 억	4227630	N	N	2619	N	N
67	20230915	150215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	-200	5	-0.69	62248774900	2164908	115.42	29100	29250	28100	37550	20250	28900	28753.53	6.68	246672	29766	29332	28966	28532	28166	29550	28750	632	8650	1000	19070	50	1	63246419	18152	17.72	8.17	12	3.42	1620.00	3515.00	43300	20230725	-33.72	4655	20220930	516.54	43300	-33.72	20230725	5270	444.59	20230103	43300	-33.72	20230725	4655	516.54	20220930	4.89	N	007660	1000	632 억	4227630	N	N	2171	N	N
68	20230915	140213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28550	-350	5	-1.21	54604683300	1897194	101.15	29100	29250	28100	37550	20250	28900	28781.80	6.68	250907	29766	29332	28966	28532	28166	29550	28750	632	8650	1000	19070	50	1	63246419	18057	17.62	8.12	12	3.00	1620.00	3515.00	43300	20230725	-34.06	4655	20220930	513.32	43300	-34.06	20230725	5270	441.75	20230103	43300	-34.06	20230725	4655	513.32	20220930	4.89	N	007660	1000	632 억	4227630	N	N	2171	N	N
69	20230915	130209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	50	2	0.17	47395641050	1646534	87.78	29100	29250	28100	37550	20250	28900	28785.09	6.68	250969	29766	29332	28966	28532	28166	29550	28750	632	8650	1000	19070	50	1	63246419	18310	17.87	8.24	12	2.60	1620.00	3515.00	43300	20230725	-33.14	4655	20220930	521.91	43300	-33.14	20230725	5270	449.34	20230103	43300	-33.14	20230725	4655	521.91	20220930	4.89	N	007660	1000	632 억	4227630	N	N	2171	N	N
70	20230915	120214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	100	2	0.35	40141495650	1396498	74.45	29100	29200	28100	37550	20250	28900	28744.38	6.68	219783	29766	29332	28966	28532	28166	29550	28750	632	8650	1000	19070	50	1	63246419	18341	17.90	8.25	12	2.21	1620.00	3515.00	43300	20230725	-33.03	4655	20220930	522.99	43300	-33.03	20230725	5270	450.28	20230103	43300	-33.03	20230725	4655	522.99	20220930	4.89	N	007660	1000	632 억	4227630	N	N	2171	N	N
71	20230915	110215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	0	3	0.00	34918998200	1216481	64.85	29100	29200	28100	37550	20250	28900	28704.90	6.68	152861	29766	29332	28966	28532	28166	29550	28750	632	8650	1000	19070	50	1	63246419	18278	17.84	8.22	12	1.92	1620.00	3515.00	43300	20230725	-33.26	4655	20220930	520.84	43300	-33.26	20230725	5270	448.39	20230103	43300	-33.26	20230725	4655	520.84	20220930	4.89	N	007660	1000	632 억	4227630	N	N	2171	N	N
72	20230915	100216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	0	3	0.00	25867322200	903382	48.16	29100	29100	28100	37550	20250	28900	28633.82	6.68	41467	29766	29332	28966	28532	28166	29550	28750	632	8650	1000	19070	50	1	63246419	18278	17.84	8.22	12	1.43	1620.00	3515.00	43300	20230725	-33.26	4655	20220930	520.84	43300	-33.26	20230725	5270	448.39	20230103	43300	-33.26	20230725	4655	520.84	20220930	4.89	N	007660	1000	632 억	4227630	N	N	2171	N	N
73	20230915	090215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	0	3	0.00	1911276650	65819	3.51	29100	29100	28900	37550	20250	28900	29038.71	6.68	-28637	29766	29332	28966	28532	28166	29550	28750	632	8650	1000	19070	50	1	63246419	18278	17.84	8.22	12	0.10	1620.00	3515.00	43300	20230725	-33.26	4655	20220930	520.84	43300	-33.26	20230725	5270	448.39	20230103	43300	-33.26	20230725	4655	520.84	20220930	4.89	N	007660	1000	632 억	4227630	N	N	2171	N	N
74	20230914	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	300	2	1.05	52772195950	1824164	63.35	28750	29400	28600	37150	20050	28600	28929.97	6.47	117573	31400	30000	29250	27850	27100	29625	27475	632	8550	1000	18870	50	1	63246419	18278	17.84	8.22	12	2.88	1620.00	3515.00	43300	20230725	-33.26	4655	20220930	520.84	43300	-33.26	20230725	5270	448.39	20230103	43300	-33.26	20230725	4655	520.84	20220930	4.78	N	007660	1000	632 억	4090729	N	N	2171	N	N
75	20230914	150211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	250	2	0.87	49125548850	1697888	58.96	28750	29400	28600	37150	20050	28600	28933.57	6.47	114613	31400	30000	29250	27850	27100	29625	27475	632	8550	1000	18870	50	1	63246419	18247	17.81	8.21	12	2.68	1620.00	3515.00	43300	20230725	-33.37	4655	20220930	519.76	43300	-33.37	20230725	5270	447.44	20230103	43300	-33.37	20230725	4655	519.76	20220930	4.78	N	007660	1000	632 억	4090729	N	N	384	N	N
76	20230914	140209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	300	2	1.05	44010975200	1520456	52.80	28750	29400	28600	37150	20050	28600	28946.19	6.47	119811	31400	30000	29250	27850	27100	29625	27475	632	8550	1000	18870	50	1	63246419	18278	17.84	8.22	12	2.40	1620.00	3515.00	43300	20230725	-33.26	4655	20220930	520.84	43300	-33.26	20230725	5270	448.39	20230103	43300	-33.26	20230725	4655	520.84	20220930	4.78	N	007660	1000	632 억	4090729	N	N	384	N	N
77	20230914	130208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	300	2	1.05	40438409200	1396996	48.51	28750	29400	28600	37150	20050	28600	28947.00	6.47	121003	31400	30000	29250	27850	27100	29625	27475	632	8550	1000	18870	50	1	63246419	18278	17.84	8.22	12	2.21	1620.00	3515.00	43300	20230725	-33.26	4655	20220930	520.84	43300	-33.26	20230725	5270	448.39	20230103	43300	-33.26	20230725	4655	520.84	20220930	4.78	N	007660	1000	632 억	4090729	N	N	384	N	N
78	20230914	120213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	400	2	1.40	37002814700	1278396	44.40	28750	29400	28600	37150	20050	28600	28945.05	6.47	94079	31400	30000	29250	27850	27100	29625	27475	632	8550	1000	18870	50	1	63246419	18341	17.90	8.25	12	2.02	1620.00	3515.00	43300	20230725	-33.03	4655	20220930	522.99	43300	-33.03	20230725	5270	450.28	20230103	43300	-33.03	20230725	4655	522.99	20220930	4.78	N	007660	1000	632 억	4090729	N	N	384	N	N
79	20230914	110211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	200	2	0.70	30660495100	1059412	36.79	28750	29400	28600	37150	20050	28600	28941.45	6.47	50999	31400	30000	29250	27850	27100	29625	27475	632	8550	1000	18870	50	1	63246419	18215	17.78	8.19	12	1.68	1620.00	3515.00	43300	20230725	-33.49	4655	20220930	518.69	43300	-33.49	20230725	5270	446.49	20230103	43300	-33.49	20230725	4655	518.69	20220930	4.78	N	007660	1000	632 억	4090729	N	N	384	N	N
80	20230914	100207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	400	2	1.40	21011564250	724184	25.15	28750	29400	28600	37150	20050	28600	29014.83	6.47	72518	31400	30000	29250	27850	27100	29625	27475	632	8550	1000	18870	50	1	63246419	18341	17.90	8.25	12	1.15	1620.00	3515.00	43300	20230725	-33.03	4655	20220930	522.99	43300	-33.03	20230725	5270	450.28	20230103	43300	-33.03	20230725	4655	522.99	20220930	4.78	N	007660	1000	632 억	4090729	N	N	384	N	N
81	20230914	090211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	400	2	1.40	3041178250	105304	3.66	28750	29050	28750	37150	20050	28600	28883.31	6.47	-4786	31400	30000	29250	27850	27100	29625	27475	632	8550	1000	18870	50	1	63246419	18341	17.90	8.25	12	0.17	1620.00	3515.00	43300	20230725	-33.03	4655	20220930	522.99	43300	-33.03	20230725	5270	450.28	20230103	43300	-33.03	20230725	4655	522.99	20220930	4.78	N	007660	1000	632 억	4090729	N	N	384	N	N
82	20230913	160213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28600	-1100	5	-3.70	83297297850	2825484	163.00	29800	30650	28500	38600	20800	29700	29483.46	6.37	92998	30566	30132	29866	29432	29166	30000	29300	632	8900	1000	19600	50	1	63246419	18088	17.65	8.14	12	4.47	1620.00	3515.00	43300	20230725	-33.95	4655	20220930	514.39	43300	-33.95	20230725	5270	442.69	20230103	43300	-33.95	20230725	4655	514.39	20220930	4.83	N	007660	1000	632 억	4028795	N	N	384	N	N
83	20230913	150209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	-850	5	-2.86	76754009950	2597042	149.82	29800	30650	28500	38600	20800	29700	29554.38	6.37	69768	30566	30132	29866	29432	29166	30000	29300	632	8900	1000	19600	50	1	63246419	18247	17.81	8.21	12	4.11	1620.00	3515.00	43300	20230725	-33.37	4655	20220930	519.76	43300	-33.37	20230725	5270	447.44	20230103	43300	-33.37	20230725	4655	519.76	20220930	4.83	N	007660	1000	632 억	4028795	N	N	6	N	N
84	20230913	140212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	-800	5	-2.69	67194785200	2263889	130.60	29800	30650	28500	38600	20800	29700	29681.13	6.37	-63	30566	30132	29866	29432	29166	30000	29300	632	8900	1000	19600	50	1	63246419	18278	17.84	8.22	12	3.58	1620.00	3515.00	43300	20230725	-33.26	4655	20220930	520.84	43300	-33.26	20230725	5270	448.39	20230103	43300	-33.26	20230725	4655	520.84	20220930	4.83	N	007660	1000	632 억	4028795	N	N	6	N	N
85	20230913	130207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	-900	5	-3.03	61690035300	2072838	119.58	29800	30650	28500	38600	20800	29700	29761.16	6.37	-36724	30566	30132	29866	29432	29166	30000	29300	632	8900	1000	19600	50	1	63246419	18215	17.78	8.19	12	3.28	1620.00	3515.00	43300	20230725	-33.49	4655	20220930	518.69	43300	-33.49	20230725	5270	446.49	20230103	43300	-33.49	20230725	4655	518.69	20220930	4.83	N	007660	1000	632 억	4028795	N	N	6	N	N
86	20230913	120213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29100	-600	5	-2.02	58108206800	1948968	112.44	29800	30650	28500	38600	20800	29700	29814.88	6.37	-32626	30566	30132	29866	29432	29166	30000	29300	632	8900	1000	19600	50	1	63246419	18405	17.96	8.28	12	3.08	1620.00	3515.00	43300	20230725	-32.79	4655	20220930	525.13	43300	-32.79	20230725	5270	452.18	20230103	43300	-32.79	20230725	4655	525.13	20220930	4.83	N	007660	1000	632 억	4028795	N	N	6	N	N
87	20230913	110211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29350	-350	5	-1.18	46441827850	1544946	89.13	29800	30650	29200	38600	20800	29700	30060.56	6.37	-4605	30566	30132	29866	29432	29166	30000	29300	632	8900	1000	19600	50	1	63246419	18563	18.12	8.35	12	2.44	1620.00	3515.00	43300	20230725	-32.22	4655	20220930	530.50	43300	-32.22	20230725	5270	456.93	20230103	43300	-32.22	20230725	4655	530.50	20220930	4.83	N	007660	1000	632 억	4028795	N	N	6	N	N
88	20230913	100209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29950	250	2	0.84	34764176050	1150132	66.35	29800	30650	29800	38600	20800	29700	30226.40	6.37	-16530	30566	30132	29866	29432	29166	30000	29300	632	8900	1000	19600	50	1	63246419	18942	18.49	8.52	12	1.82	1620.00	3515.00	43300	20230725	-30.83	4655	20220930	543.39	43300	-30.83	20230725	5270	468.31	20230103	43300	-30.83	20230725	4655	543.39	20220930	4.83	N	007660	1000	632 억	4028795	N	N	6	N	N
89	20230913	090209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30100	400	2	1.35	2526964350	84322	4.86	29800	30150	29800	38600	20800	29700	29969.08	6.37	13819	30566	30132	29866	29432	29166	30000	29300	632	8900	1000	19600	50	1	63246419	19037	18.58	8.56	12	0.13	1620.00	3515.00	43300	20230725	-30.48	4655	20220930	546.62	43300	-30.48	20230725	5270	471.16	20230103	43300	-30.48	20230725	4655	546.62	20220930	4.83	N	007660	1000	632 억	4028795	N	N	6	N	N
90	20230912	160208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	-450	5	-1.49	50416723800	1680907	63.65	30200	30300	29600	39150	21150	30150	29995.62	6.33	41804	31250	30700	29950	29400	28650	30975	29675	632	9000	1000	19890	50	1	63246419	18784	18.33	8.45	12	2.66	1620.00	3515.00	43300	20230725	-31.41	4655	20220930	538.02	43300	-31.41	20230725	5270	463.57	20230103	43300	-31.41	20230725	4655	538.02	20220930	4.86	N	007660	1000	632 억	4002324	N	N	6	N	N
91	20230912	150210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29950	-200	5	-0.66	44405513300	1479096	56.01	30200	30300	29600	39150	21150	30150	30021.77	6.33	47396	31250	30700	29950	29400	28650	30975	29675	632	9000	1000	19890	50	1	63246419	18942	18.49	8.52	12	2.34	1620.00	3515.00	43300	20230725	-30.83	4655	20220930	543.39	43300	-30.83	20230725	5270	468.31	20230103	43300	-30.83	20230725	4655	543.39	20220930	4.86	N	007660	1000	632 억	4002324	N	N	117	N	N
92	20230912	140208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29900	-250	5	-0.83	39680246400	1321289	50.03	30200	30300	29600	39150	21150	30150	30031.17	6.33	68809	31250	30700	29950	29400	28650	30975	29675	632	9000	1000	19890	50	1	63246419	18911	18.46	8.51	12	2.09	1620.00	3515.00	43300	20230725	-30.95	4655	20220930	542.32	43300	-30.95	20230725	5270	467.36	20230103	43300	-30.95	20230725	4655	542.32	20220930	4.86	N	007660	1000	632 억	4002324	N	N	117	N	N
93	20230912	130209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30000	-150	5	-0.50	29364277200	978873	37.07	30200	30300	29600	39150	21150	30150	29997.53	6.33	42986	31250	30700	29950	29400	28650	30975	29675	632	9000	1000	19890	50	1	63246419	18974	18.52	8.53	12	1.55	1620.00	3515.00	43300	20230725	-30.72	4655	20220930	544.47	43300	-30.72	20230725	5270	469.26	20230103	43300	-30.72	20230725	4655	544.47	20220930	4.86	N	007660	1000	632 억	4002324	N	N	117	N	N
94	20230912	120205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29900	-250	5	-0.83	25992988950	866155	32.80	30200	30300	29600	39150	21150	30150	30009.08	6.33	44984	31250	30700	29950	29400	28650	30975	29675	632	9000	1000	19890	50	1	63246419	18911	18.46	8.51	12	1.37	1620.00	3515.00	43300	20230725	-30.95	4655	20220930	542.32	43300	-30.95	20230725	5270	467.36	20230103	43300	-30.95	20230725	4655	542.32	20220930	4.86	N	007660	1000	632 억	4002324	N	N	117	N	N
95	20230912	110208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30050	-100	5	-0.33	22523034350	750564	28.42	30200	30300	29600	39150	21150	30150	30007.51	6.33	45200	31250	30700	29950	29400	28650	30975	29675	632	9000	1000	19890	50	1	63246419	19006	18.55	8.55	12	1.19	1620.00	3515.00	43300	20230725	-30.60	4655	20220930	545.54	43300	-30.60	20230725	5270	470.21	20230103	43300	-30.60	20230725	4655	545.54	20220930	4.86	N	007660	1000	632 억	4002324	N	N	117	N	N
96	20230912	100208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29850	-300	5	-1.00	16000258200	533496	20.20	30200	30300	29600	39150	21150	30150	29990.34	6.33	-3377	31250	30700	29950	29400	28650	30975	29675	632	9000	1000	19890	50	1	63246419	18879	18.43	8.49	12	0.84	1620.00	3515.00	43300	20230725	-31.06	4655	20220930	541.25	43300	-31.06	20230725	5270	466.41	20230103	43300	-31.06	20230725	4655	541.25	20220930	4.86	N	007660	1000	632 억	4002324	N	N	117	N	N
97	20230912	090210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30000	-150	5	-0.50	2847702900	94459	3.58	30200	30250	30000	39150	21150	30150	30147.41	6.33	4406	31250	30700	29950	29400	28650	30975	29675	632	9000	1000	19890	50	1	63246419	18974	18.52	8.53	12	0.15	1620.00	3515.00	43300	20230725	-30.72	4655	20220930	544.47	43300	-30.72	20230725	5270	469.26	20230103	43300	-30.72	20230725	4655	544.47	20220930	4.86	N	007660	1000	632 억	4002324	N	N	117	N	N
98	20230911	160206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30150	-100	5	-0.33	76975789450	2583569	59.41	29850	30500	29200	39300	21200	30250	29791.93	6.63	-1847	33150	31700	30750	29300	28350	31225	28825	632	9050	1000	19960	50	1	63246419	19069	18.61	8.58	12	4.08	1620.00	3515.00	43300	20230725	-30.37	4655	20220930	547.69	43300	-30.37	20230725	5270	472.11	20230103	43300	-30.37	20230725	4655	547.69	20220930	4.84	N	007660	1000	632 억	4193279	N	N	117	N	N
99	20230911	150208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30200	-50	5	-0.17	68946743450	2317028	53.28	29850	30500	29200	39300	21200	30250	29755.73	6.63	19590	33150	31700	30750	29300	28350	31225	28825	632	9050	1000	19960	50	1	63246419	19100	18.64	8.59	12	3.66	1620.00	3515.00	43300	20230725	-30.25	4655	20220930	548.76	43300	-30.25	20230725	5270	473.06	20230103	43300	-30.25	20230725	4655	548.76	20220930	4.84	N	007660	1000	632 억	4193279	N	N	105	N	N
100	20230911	140209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29900	-350	5	-1.16	59557569600	2003249	46.06	29850	30500	29200	39300	21200	30250	29729.50	6.63	25282	33150	31700	30750	29300	28350	31225	28825	632	9050	1000	19960	50	1	63246419	18911	18.46	8.51	12	3.17	1620.00	3515.00	43300	20230725	-30.95	4655	20220930	542.32	43300	-30.95	20230725	5270	467.36	20230103	43300	-30.95	20230725	4655	542.32	20220930	4.84	N	007660	1000	632 억	4193279	N	N	105	N	N
101	20230911	130209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29500	-750	5	-2.48	53278597500	1792297	41.21	29850	30500	29200	39300	21200	30250	29725.32	6.63	2614	33150	31700	30750	29300	28350	31225	28825	632	9050	1000	19960	50	1	63246419	18658	18.21	8.39	12	2.83	1620.00	3515.00	43300	20230725	-31.87	4655	20220930	533.73	43300	-31.87	20230725	5270	459.77	20230103	43300	-31.87	20230725	4655	533.73	20220930	4.84	N	007660	1000	632 억	4193279	N	N	105	N	N
102	20230911	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29850	-400	5	-1.32	48233755250	1622277	37.30	29850	30500	29200	39300	21200	30250	29730.91	6.63	-12863	33150	31700	30750	29300	28350	31225	28825	632	9050	1000	19960	50	1	63246419	18879	18.43	8.49	12	2.57	1620.00	3515.00	43300	20230725	-31.06	4655	20220930	541.25	43300	-31.06	20230725	5270	466.41	20230103	43300	-31.06	20230725	4655	541.25	20220930	4.84	N	007660	1000	632 억	4193279	N	N	105	N	N
103	20230911	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29950	-300	5	-0.99	37936822250	1280654	29.45	29850	30100	29200	39300	21200	30250	29621.13	6.63	44144	33150	31700	30750	29300	28350	31225	28825	632	9050	1000	19960	50	1	63246419	18942	18.49	8.52	12	2.02	1620.00	3515.00	43300	20230725	-30.83	4655	20220930	543.39	43300	-30.83	20230725	5270	468.31	20230103	43300	-30.83	20230725	4655	543.39	20220930	4.84	N	007660	1000	632 억	4193279	N	N	105	N	N
104	20230911	100205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29550	-700	5	-2.31	28289180800	956566	21.99	29850	30100	29200	39300	21200	30250	29570.98	6.63	12270	33150	31700	30750	29300	28350	31225	28825	632	9050	1000	19960	50	1	63246419	18689	18.24	8.41	12	1.51	1620.00	3515.00	43300	20230725	-31.76	4655	20220930	534.80	43300	-31.76	20230725	5270	460.72	20230103	43300	-31.76	20230725	4655	534.80	20220930	4.84	N	007660	1000	632 억	4193279	N	N	105	N	N
105	20230911	090205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30000	-250	5	-0.83	2959444550	99035	2.28	29850	30100	29750	39300	21200	30250	29868.12	6.63	3190	33150	31700	30750	29300	28350	31225	28825	632	9050	1000	19960	50	1	63246419	18974	18.52	8.53	12	0.16	1620.00	3515.00	43300	20230725	-30.72	4655	20220930	544.47	43300	-30.72	20230725	5270	469.26	20230103	43300	-30.72	20230725	4655	544.47	20220930	4.84	N	007660	1000	632 억	4193279	N	N	105	N	N
106	20230908	160208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30250	-2000	5	-6.20	130783999500	4290952	180.64	32150	32200	29800	41900	22600	32250	30479.66	7.76	-219511	34183	33216	32533	31566	30883	33700	32050	632	9650	1000	21280	50	1	63246419	19132	18.67	8.61	12	6.78	1620.00	3515.00	43300	20230725	-30.14	4655	20220930	549.84	43300	-30.14	20230725	5270	474.00	20230103	43300	-30.14	20230725	4655	549.84	20220930	4.90	N	007660	1000	632 억	4910102	N	N	105	N	N
107	20230908	150208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29950	-2300	5	-7.13	118896065450	3896729	164.05	32150	32200	29800	41900	22600	32250	30511.53	7.76	-220168	34183	33216	32533	31566	30883	33700	32050	632	9650	1000	21280	50	1	63246419	18942	18.49	8.52	12	6.16	1620.00	3515.00	43300	20230725	-30.83	4655	20220930	543.39	43300	-30.83	20230725	5270	468.31	20230103	43300	-30.83	20230725	4655	543.39	20220930	4.90	N	007660	1000	632 억	4910102	N	N	984	N	N
108	20230908	140207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30000	-2250	5	-6.98	104650353750	3420591	144.00	32150	32200	29800	41900	22600	32250	30593.98	7.76	-239393	34183	33216	32533	31566	30883	33700	32050	632	9650	1000	21280	50	1	63246419	18974	18.52	8.53	12	5.41	1620.00	3515.00	43300	20230725	-30.72	4655	20220930	544.47	43300	-30.72	20230725	5270	469.26	20230103	43300	-30.72	20230725	4655	544.47	20220930	4.90	N	007660	1000	632 억	4910102	N	N	984	N	N
109	20230908	130209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30150	-2100	5	-6.51	89617038300	2919396	122.90	32150	32200	29950	41900	22600	32250	30696.84	7.76	-232366	34183	33216	32533	31566	30883	33700	32050	632	9650	1000	21280	50	1	63246419	19069	18.61	8.58	12	4.62	1620.00	3515.00	43300	20230725	-30.37	4655	20220930	547.69	43300	-30.37	20230725	5270	472.11	20230103	43300	-30.37	20230725	4655	547.69	20220930	4.90	N	007660	1000	632 억	4910102	N	N	984	N	N
110	20230908	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30150	-2100	5	-6.51	82575273400	2685424	113.05	32150	32200	29950	41900	22600	32250	30749.14	7.76	-205428	34183	33216	32533	31566	30883	33700	32050	632	9650	1000	21280	50	1	63246419	19069	18.61	8.58	12	4.25	1620.00	3515.00	43300	20230725	-30.37	4655	20220930	547.69	43300	-30.37	20230725	5270	472.11	20230103	43300	-30.37	20230725	4655	547.69	20220930	4.90	N	007660	1000	632 억	4910102	N	N	984	N	N
111	20230908	110209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30100	-2150	5	-6.67	72727990850	2359681	99.34	32150	32200	29950	41900	22600	32250	30820.80	7.76	-164754	34183	33216	32533	31566	30883	33700	32050	632	9650	1000	21280	50	1	63246419	19037	18.58	8.56	12	3.73	1620.00	3515.00	43300	20230725	-30.48	4655	20220930	546.62	43300	-30.48	20230725	5270	471.16	20230103	43300	-30.48	20230725	4655	546.62	20220930	4.90	N	007660	1000	632 억	4910102	N	N	984	N	N
112	20230908	100208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30500	-1750	5	-5.43	46086694450	1479732	62.29	32150	32200	30300	41900	22600	32250	31144.91	7.76	-142198	34183	33216	32533	31566	30883	33700	32050	632	9650	1000	21280	50	1	63246419	19290	18.83	8.68	12	2.34	1620.00	3515.00	43300	20230725	-29.56	4655	20220930	555.21	43300	-29.56	20230725	5270	478.75	20230103	43300	-29.56	20230725	4655	555.21	20220930	4.90	N	007660	1000	632 억	4910102	N	N	984	N	N
113	20230908	090211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31950	-300	5	-0.93	1844189900	57477	2.42	32150	32200	31950	41900	22600	32250	32084.20	7.76	-10520	34183	33216	32533	31566	30883	33700	32050	632	9650	1000	21280	50	1	63246419	20207	19.72	9.09	12	0.09	1620.00	3515.00	43300	20230725	-26.21	4655	20220930	586.36	43300	-26.21	20230725	5270	506.26	20230103	43300	-26.21	20230725	4655	586.36	20220930	4.90	N	007660	1000	632 억	4910102	N	N	984	N	N
114	20230907	160208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32250	-400	5	-1.23	75179989800	2303137	101.03	31950	33500	31850	42400	22900	32650	32643.97	7.67	51433	34583	33616	33083	32116	31583	33350	31850	632	9750	1000	21540	50	1	63246419	20397	19.91	9.17	12	3.64	1620.00	3515.00	43300	20230725	-25.52	4655	20220930	592.80	43300	-25.52	20230725	5270	511.95	20230103	43300	-25.52	20230725	4655	592.80	20220930	4.92	N	007660	1000	632 억	4850636	N	N	984	N	N
115	20230907	150206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32500	-150	5	-0.46	70377433450	2154514	94.51	31950	33500	31850	42400	22900	32650	32665.11	7.67	35328	34583	33616	33083	32116	31583	33350	31850	632	9750	1000	21540	50	1	63246419	20555	20.06	9.25	12	3.41	1620.00	3515.00	43300	20230725	-24.94	4655	20220930	598.17	43300	-24.94	20230725	5270	516.70	20230103	43300	-24.94	20230725	4655	598.17	20220930	4.92	N	007660	1000	632 억	4850636	N	N	62	N	N
116	20230907	140207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32550	-100	5	-0.31	64961839550	1987617	87.19	31950	33500	31850	42400	22900	32650	32683.28	7.67	23195	34583	33616	33083	32116	31583	33350	31850	632	9750	1000	21540	50	1	63246419	20587	20.09	9.26	12	3.14	1620.00	3515.00	43300	20230725	-24.83	4655	20220930	599.25	43300	-24.83	20230725	5270	517.65	20230103	43300	-24.83	20230725	4655	599.25	20220930	4.92	N	007660	1000	632 억	4850636	N	N	62	N	N
117	20230907	130208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33250	600	2	1.84	53932111600	1650571	72.40	31950	33500	31850	42400	22900	32650	32674.83	7.67	23879	34583	33616	33083	32116	31583	33350	31850	632	9750	1000	21540	50	1	63246419	21029	20.52	9.46	12	2.61	1620.00	3515.00	43300	20230725	-23.21	4655	20220930	614.29	43300	-23.21	20230725	5270	530.93	20230103	43300	-23.21	20230725	4655	614.29	20220930	4.92	N	007660	1000	632 억	4850636	N	N	62	N	N
118	20230907	120209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32450	-200	5	-0.61	34089810450	1051555	46.13	31950	32900	31850	42400	22900	32650	32418.40	7.67	55011	34583	33616	33083	32116	31583	33350	31850	632	9750	1000	21540	50	1	63246419	20523	20.03	9.23	12	1.66	1620.00	3515.00	43300	20230725	-25.06	4655	20220930	597.10	43300	-25.06	20230725	5270	515.75	20230103	43300	-25.06	20230725	4655	597.10	20220930	4.92	N	007660	1000	632 억	4850636	N	N	62	N	N
119	20230907	110208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32400	-250	5	-0.77	30174044150	930656	40.82	31950	32900	31850	42400	22900	32650	32422.25	7.67	39301	34583	33616	33083	32116	31583	33350	31850	632	9750	1000	21540	50	1	63246419	20492	20.00	9.22	12	1.47	1620.00	3515.00	43300	20230725	-25.17	4655	20220930	596.03	43300	-25.17	20230725	5270	514.80	20230103	43300	-25.17	20230725	4655	596.03	20220930	4.92	N	007660	1000	632 억	4850636	N	N	62	N	N
120	20230907	100207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32250	-400	5	-1.23	21643058600	668320	29.32	31950	32900	31850	42400	22900	32650	32384.13	7.67	28438	34583	33616	33083	32116	31583	33350	31850	632	9750	1000	21540	50	1	63246419	20397	19.91	9.17	12	1.06	1620.00	3515.00	43300	20230725	-25.52	4655	20220930	592.80	43300	-25.52	20230725	5270	511.95	20230103	43300	-25.52	20230725	4655	592.80	20220930	4.92	N	007660	1000	632 억	4850636	N	N	62	N	N
121	20230907	090208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32150	-500	5	-1.53	3332351900	104254	4.57	31950	32150	31850	42400	22900	32650	31961.39	7.67	2792	34583	33616	33083	32116	31583	33350	31850	632	9750	1000	21540	50	1	63246419	20334	19.85	9.15	12	0.16	1620.00	3515.00	43300	20230725	-25.75	4655	20220930	590.66	43300	-25.75	20230725	5270	510.06	20230103	43300	-25.75	20230725	4655	590.66	20220930	4.92	N	007660	1000	632 억	4850636	N	N	62	N	N
122	20230906	160206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32650	-1050	5	-3.12	73538677150	2233609	45.97	33650	34050	32550	43800	23600	33700	32922.88	8.17	-308538	35700	34700	33300	32300	30900	35200	32800	632	10100	1000	22240	50	1	63246419	20650	20.15	9.29	12	3.53	1620.00	3515.00	43300	20230725	-24.60	4655	20220930	601.40	43300	-24.60	20230725	5270	519.54	20230103	43300	-24.60	20230725	4655	601.40	20220930	5.08	N	007660	1000	632 억	5165165	N	N	62	N	N
123	20230906	150205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32750	-950	5	-2.82	69152437850	2099377	43.21	33650	34050	32550	43800	23600	33700	32938.33	8.17	-321953	35700	34700	33300	32300	30900	35200	32800	632	10100	1000	22240	50	1	63246419	20713	20.22	9.32	12	3.32	1620.00	3515.00	43300	20230725	-24.36	4655	20220930	603.54	43300	-24.36	20230725	5270	521.44	20230103	43300	-24.36	20230725	4655	603.54	20220930	5.08	N	007660	1000	632 억	5165165	N	N	46	N	N
124	20230906	140207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33100	-600	5	-1.78	61252811850	1858564	38.25	33650	34050	32550	43800	23600	33700	32955.77	8.17	-295812	35700	34700	33300	32300	30900	35200	32800	632	10100	1000	22240	50	1	63246419	20935	20.43	9.42	12	2.94	1620.00	3515.00	43300	20230725	-23.56	4655	20220930	611.06	43300	-23.56	20230725	5270	528.08	20230103	43300	-23.56	20230725	4655	611.06	20220930	5.08	N	007660	1000	632 억	5165165	N	N	46	N	N
125	20230906	130208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32750	-950	5	-2.82	54379694200	1650316	33.96	33650	34050	32550	43800	23600	33700	32949.61	8.17	-331998	35700	34700	33300	32300	30900	35200	32800	632	10100	1000	22240	50	1	63246419	20713	20.22	9.32	12	2.61	1620.00	3515.00	43300	20230725	-24.36	4655	20220930	603.54	43300	-24.36	20230725	5270	521.44	20230103	43300	-24.36	20230725	4655	603.54	20220930	5.08	N	007660	1000	632 억	5165165	N	N	46	N	N
126	20230906	120210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32750	-950	5	-2.82	50031997200	1517317	31.23	33650	34050	32550	43800	23600	33700	32972.44	8.17	-319361	35700	34700	33300	32300	30900	35200	32800	632	10100	1000	22240	50	1	63246419	20713	20.22	9.32	12	2.40	1620.00	3515.00	43300	20230725	-24.36	4655	20220930	603.54	43300	-24.36	20230725	5270	521.44	20230103	43300	-24.36	20230725	4655	603.54	20220930	5.08	N	007660	1000	632 억	5165165	N	N	46	N	N
127	20230906	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32700	-1000	5	-2.97	45691417700	1384700	28.50	33650	34050	32550	43800	23600	33700	32995.69	8.17	-319267	35700	34700	33300	32300	30900	35200	32800	632	10100	1000	22240	50	1	63246419	20682	20.19	9.30	12	2.19	1620.00	3515.00	43300	20230725	-24.48	4655	20220930	602.47	43300	-24.48	20230725	5270	520.49	20230103	43300	-24.48	20230725	4655	602.47	20220930	5.08	N	007660	1000	632 억	5165165	N	N	46	N	N
128	20230906	100204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32900	-800	5	-2.37	32002216800	967319	19.91	33650	34050	32550	43800	23600	33700	33081.34	8.17	-214823	35700	34700	33300	32300	30900	35200	32800	632	10100	1000	22240	50	1	63246419	20808	20.31	9.36	12	1.53	1620.00	3515.00	43300	20230725	-24.02	4655	20220930	606.77	43300	-24.02	20230725	5270	524.29	20230103	43300	-24.02	20230725	4655	606.77	20220930	5.08	N	007660	1000	632 억	5165165	N	N	46	N	N
129	20230906	090206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33850	150	2	0.45	3509202150	104319	2.15	33650	33850	33450	43800	23600	33700	33637.20	8.17	-13292	35700	34700	33300	32300	30900	35200	32800	632	10100	1000	22240	50	1	63246419	21409	20.90	9.63	12	0.16	1620.00	3515.00	43300	20230725	-21.82	4655	20220930	627.18	43300	-21.82	20230725	5270	542.32	20230103	43300	-21.82	20230725	4655	627.18	20220930	5.08	N	007660	1000	632 억	5165165	N	N	46	N	N
130	20230905	160205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33700	1550	2	4.82	160602976600	4794391	156.66	32050	34300	31900	41750	22550	32150	33497.74	7.24	653501	33750	32950	32250	31450	30750	32600	31100	632	9600	1000	21210	50	1	63246419	21314	20.80	9.59	12	7.58	1620.00	3515.00	43300	20230725	-22.17	4655	20220930	623.95	43300	-22.17	20230725	5270	539.47	20230103	43300	-22.17	20230725	4655	623.95	20220930	4.98	N	007660	1000	632 억	4580209	N	N	46	N	N
131	20230905	150213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33850	1700	2	5.29	152469252500	4553389	148.79	32050	34300	31900	41750	22550	32150	33485.39	7.24	618219	33750	32950	32250	31450	30750	32600	31100	632	9600	1000	21210	50	1	63246419	21409	20.90	9.63	12	7.20	1620.00	3515.00	43300	20230725	-21.82	4655	20220930	627.18	43300	-21.82	20230725	5270	542.32	20230103	43300	-21.82	20230725	4655	627.18	20220930	4.98	N	007660	1000	632 억	4580209	N	N	384	N	N
132	20230905	140208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33900	1750	2	5.44	138013847000	4127783	134.88	32050	34300	31900	41750	22550	32150	33435.99	7.24	535817	33750	32950	32250	31450	30750	32600	31100	632	9600	1000	21210	50	1	63246419	21441	20.93	9.64	12	6.53	1620.00	3515.00	43300	20230725	-21.71	4655	20220930	628.25	43300	-21.71	20230725	5270	543.26	20230103	43300	-21.71	20230725	4655	628.25	20220930	4.98	N	007660	1000	632 억	4580209	N	N	384	N	N
133	20230905	130159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33450	1300	2	4.04	115676656350	3469890	113.38	32050	34300	31900	41750	22550	32150	33337.97	7.24	430304	33750	32950	32250	31450	30750	32600	31100	632	9600	1000	21210	50	1	63246419	21156	20.65	9.52	12	5.49	1620.00	3515.00	43300	20230725	-22.75	4655	20220930	618.58	43300	-22.75	20230725	5270	534.72	20230103	43300	-22.75	20230725	4655	618.58	20220930	4.98	N	007660	1000	632 억	4580209	N	N	384	N	N
134	20230905	120207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34000	1850	2	5.75	101215949500	3040134	99.34	32050	34300	31900	41750	22550	32150	33294.03	7.24	342802	33750	32950	32250	31450	30750	32600	31100	632	9600	1000	21210	50	1	63246419	21504	20.99	9.67	12	4.81	1620.00	3515.00	43300	20230725	-21.48	4655	20220930	630.40	43300	-21.48	20230725	5270	545.16	20230103	43300	-21.48	20230725	4655	630.40	20220930	4.98	N	007660	1000	632 억	4580209	N	N	384	N	N
135	20230905	110207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33100	950	2	2.95	40757104300	1249488	40.83	32050	33150	31900	41750	22550	32150	32619.82	7.24	132162	33750	32950	32250	31450	30750	32600	31100	632	9600	1000	21210	50	1	63246419	20935	20.43	9.42	12	1.98	1620.00	3515.00	43300	20230725	-23.56	4655	20220930	611.06	43300	-23.56	20230725	5270	528.08	20230103	43300	-23.56	20230725	4655	611.06	20220930	4.98	N	007660	1000	632 억	4580209	N	N	384	N	N
136	20230905	100205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32500	350	2	1.09	26730564350	820655	26.82	32050	33050	31900	41750	22550	32150	32573.29	7.24	40320	33750	32950	32250	31450	30750	32600	31100	632	9600	1000	21210	50	1	63246419	20555	20.06	9.25	12	1.30	1620.00	3515.00	43300	20230725	-24.94	4655	20220930	598.17	43300	-24.94	20230725	5270	516.70	20230103	43300	-24.94	20230725	4655	598.17	20220930	4.98	N	007660	1000	632 억	4580209	N	N	384	N	N
137	20230905	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32450	300	2	0.93	2446539350	76036	2.48	32050	32550	31900	41750	22550	32150	32176.79	7.24	13659	33750	32950	32250	31450	30750	32600	31100	632	9600	1000	21210	50	1	63246419	20523	20.03	9.23	12	0.12	1620.00	3515.00	43300	20230725	-25.06	4655	20220930	597.10	43300	-25.06	20230725	5270	515.75	20230103	43300	-25.06	20230725	4655	597.10	20220930	4.98	N	007660	1000	632 억	4580209	N	N	384	N	N
138	20230904	160204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32150	-1150	5	-3.45	96357733000	3014577	80.38	33000	33050	31550	43250	23350	33300	31961.89	7.53	-131298	35233	34266	33683	32716	32133	33975	32425	632	9950	1000	21970	50	1	63246419	20334	19.85	9.15	12	4.77	1620.00	3515.00	43300	20230725	-25.75	4655	20220930	590.66	43300	-25.75	20230725	5270	510.06	20230103	43300	-25.75	20230725	4655	590.66	20220930	5.26	N	007660	1000	632 억	4762148	N	N	384	N	N
139	20230904	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32200	-1100	5	-3.30	86612767800	2712468	72.33	33000	33050	31550	43250	23350	33300	31929.49	7.53	-144526	35233	34266	33683	32716	32133	33975	32425	632	9950	1000	21970	50	1	63246419	20365	19.88	9.16	12	4.29	1620.00	3515.00	43300	20230725	-25.64	4655	20220930	591.73	43300	-25.64	20230725	5270	511.01	20230103	43300	-25.64	20230725	4655	591.73	20220930	5.26	N	007660	1000	632 억	4762148	N	N	2073	N	N
140	20230904	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31650	-1650	5	-4.95	76736081200	2402465	64.06	33000	33050	31550	43250	23350	33300	31938.48	7.53	-141826	35233	34266	33683	32716	32133	33975	32425	632	9950	1000	21970	50	1	63246419	20017	19.54	9.00	12	3.80	1620.00	3515.00	43300	20230725	-26.91	4655	20220930	579.91	43300	-26.91	20230725	5270	500.57	20230103	43300	-26.91	20230725	4655	579.91	20220930	5.26	N	007660	1000	632 억	4762148	N	N	2073	N	N
141	20230904	130205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31650	-1650	5	-4.95	69479331900	2173627	57.96	33000	33050	31550	43250	23350	33300	31962.44	7.53	-109145	35233	34266	33683	32716	32133	33975	32425	632	9950	1000	21970	50	1	63246419	20017	19.54	9.00	12	3.44	1620.00	3515.00	43300	20230725	-26.91	4655	20220930	579.91	43300	-26.91	20230725	5270	500.57	20230103	43300	-26.91	20230725	4655	579.91	20220930	5.26	N	007660	1000	632 억	4762148	N	N	2073	N	N
142	20230904	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31700	-1600	5	-4.80	63935774950	1998447	53.29	33000	33050	31550	43250	23350	33300	31990.32	7.53	-75654	35233	34266	33683	32716	32133	33975	32425	632	9950	1000	21970	50	1	63246419	20049	19.57	9.02	12	3.16	1620.00	3515.00	43300	20230725	-26.79	4655	20220930	580.99	43300	-26.79	20230725	5270	501.52	20230103	43300	-26.79	20230725	4655	580.99	20220930	5.26	N	007660	1000	632 억	4762148	N	N	2073	N	N
143	20230904	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31700	-1600	5	-4.80	55556976050	1733538	46.23	33000	33050	31550	43250	23350	33300	32045.66	7.53	-15164	35233	34266	33683	32716	32133	33975	32425	632	9950	1000	21970	50	1	63246419	20049	19.57	9.02	12	2.74	1620.00	3515.00	43300	20230725	-26.79	4655	20220930	580.99	43300	-26.79	20230725	5270	501.52	20230103	43300	-26.79	20230725	4655	580.99	20220930	5.26	N	007660	1000	632 억	4762148	N	N	2073	N	N
144	20230904	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31800	-1500	5	-4.50	41556228300	1292194	34.46	33000	33050	31750	43250	23350	33300	32156.18	7.53	-35562	35233	34266	33683	32716	32133	33975	32425	632	9950	1000	21970	50	1	63246419	20112	19.63	9.05	12	2.04	1620.00	3515.00	43300	20230725	-26.56	4655	20220930	583.14	43300	-26.56	20230725	5270	503.42	20230103	43300	-26.56	20230725	4655	583.14	20220930	5.26	N	007660	1000	632 억	4762148	N	N	2073	N	N
145	20230904	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32500	-800	5	-2.40	3709150250	113020	3.01	33000	33050	32500	43250	23350	33300	32802.34	7.53	-17524	35233	34266	33683	32716	32133	33975	32425	632	9950	1000	21970	50	1	63246419	20555	20.06	9.25	12	0.18	1620.00	3515.00	43300	20230725	-24.94	4655	20220930	598.17	43300	-24.94	20230725	5270	516.70	20230103	43300	-24.94	20230725	4655	598.17	20220930	5.26	N	007660	1000	632 억	4762148	N	N	2073	N	N
146	20230901	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33300	-1050	5	-3.06	123039607000	3645464	64.81	34000	34650	33100	44650	24050	34350	33750.61	7.66	23293	35516	34932	33766	33182	32016	35225	33475	632	10300	1000	22670	50	1	63246419	21061	20.56	9.47	12	5.76	1620.00	3515.00	43300	20230725	-23.09	4655	20220930	615.36	43300	-23.09	20230725	5270	531.88	20230103	43300	-23.09	20230725	4655	615.36	20220930	5.33	N	007660	1000	632 억	4842212	N	N	2073	N	N
147	20230901	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33350	-1000	5	-2.91	115509298350	3419935	60.80	34000	34650	33100	44650	24050	34350	33773.23	7.66	3681	35516	34932	33766	33182	32016	35225	33475	632	10300	1000	22670	50	1	63246419	21093	20.59	9.49	12	5.41	1620.00	3515.00	43300	20230725	-22.98	4655	20220930	616.43	43300	-22.98	20230725	5270	532.83	20230103	43300	-22.98	20230725	4655	616.43	20220930	5.33	N	007660	1000	632 억	4842212	N	N	743	N	N
148	20230901	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33350	-1000	5	-2.91	100150237500	2962468	52.67	34000	34650	33100	44650	24050	34350	33804.11	7.66	-10887	35516	34932	33766	33182	32016	35225	33475	632	10300	1000	22670	50	1	63246419	21093	20.59	9.49	12	4.68	1620.00	3515.00	43300	20230725	-22.98	4655	20220930	616.43	43300	-22.98	20230725	5270	532.83	20230103	43300	-22.98	20230725	4655	616.43	20220930	5.33	N	007660	1000	632 억	4842212	N	N	743	N	N
149	20230901	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33600	-750	5	-2.18	91423592750	2701458	48.03	34000	34650	33100	44650	24050	34350	33840.01	7.66	-23091	35516	34932	33766	33182	32016	35225	33475	632	10300	1000	22670	50	1	63246419	21251	20.74	9.56	12	4.27	1620.00	3515.00	43300	20230725	-22.40	4655	20220930	621.80	43300	-22.40	20230725	5270	537.57	20230103	43300	-22.40	20230725	4655	621.80	20220930	5.33	N	007660	1000	632 억	4842212	N	N	743	N	N
150	20230901	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33400	-950	5	-2.77	80454508150	2372514	42.18	34000	34650	33250	44650	24050	34350	33908.81	7.66	-55901	35516	34932	33766	33182	32016	35225	33475	632	10300	1000	22670	50	1	63246419	21124	20.62	9.50	12	3.75	1620.00	3515.00	43300	20230725	-22.86	4655	20220930	617.51	43300	-22.86	20230725	5270	533.78	20230103	43300	-22.86	20230725	4655	617.51	20220930	5.33	N	007660	1000	632 억	4842212	N	N	743	N	N
151	20230901	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33550	-800	5	-2.33	71415626300	2102056	37.37	34000	34650	33350	44650	24050	34350	33971.99	7.66	-90806	35516	34932	33766	33182	32016	35225	33475	632	10300	1000	22670	50	1	63246419	21219	20.71	9.54	12	3.32	1620.00	3515.00	43300	20230725	-22.52	4655	20220930	620.73	43300	-22.52	20230725	5270	536.62	20230103	43300	-22.52	20230725	4655	620.73	20220930	5.33	N	007660	1000	632 억	4842212	N	N	743	N	N
152	20230901	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33800	-550	5	-1.60	52255285800	1531950	27.24	34000	34650	33400	44650	24050	34350	34108.39	7.66	-63231	35516	34932	33766	33182	32016	35225	33475	632	10300	1000	22670	50	1	63246419	21377	20.86	9.62	12	2.42	1620.00	3515.00	43300	20230725	-21.94	4655	20220930	626.10	43300	-21.94	20230725	5270	541.37	20230103	43300	-21.94	20230725	4655	626.10	20220930	5.33	N	007660	1000	632 억	4842212	N	N	743	N	N
153	20230901	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	34100	-250	5	-0.73	4551603550	134030	2.38	34000	34100	33600	44650	24050	34350	33920.53	7.66	8897	35516	34932	33766	33182	32016	35225	33475	632	10300	1000	22670	50	1	63246419	21567	21.05	9.70	12	0.21	1620.00	3515.00	43300	20230725	-21.25	4655	20220930	632.55	43300	-21.25	20230725	5270	547.06	20230103	43300	-21.25	20230725	4655	632.55	20220930	5.33	N	007660	1000	632 억	4842212	N	N	743	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History