KissMeData/009140/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21850	0	3	0.00	173560850	8033	41.63	21450	21950	21400	28400	15300	21850	21605.68	11.06	-614	23050	22450	21950	21350	20850	22200	21100	79	6550	5000	16160	50	1	1570797	343	12.67	0.50	12	0.51	1724.00	43647.00	29700	20230419	-26.43	21400	20230927	2.10	29700	-26.43	20230419	21400	2.10	20230927	29700	-26.43	20230419	21400	2.10	20230927	1.52	N	009140	5000	78 억	173681	N	N	0	N	N
3	20230927	150237	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21650	-200	5	-0.92	157299850	7287	37.76	21450	21950	21400	28400	15300	21850	21586.33	11.06	-625	23050	22450	21950	21350	20850	22200	21100	79	6550	5000	16160	50	1	1570797	340	12.56	0.50	12	0.46	1724.00	43647.00	29700	20230419	-27.10	21400	20230927	1.17	29700	-27.10	20230419	21400	1.17	20230927	29700	-27.10	20230419	21400	1.17	20230927	1.52	N	009140	5000	78 억	173681	N	N	0	N	N
4	20230927	140237	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21650	-200	5	-0.92	92280050	4267	22.11	21450	21950	21450	28400	15300	21850	21626.39	11.06	-624	23050	22450	21950	21350	20850	22200	21100	79	6550	5000	16160	50	1	1570797	340	12.56	0.50	12	0.27	1724.00	43647.00	29700	20230419	-27.10	21450	20230927	0.93	29700	-27.10	20230419	21450	0.93	20230927	29700	-27.10	20230419	21450	0.93	20230927	1.52	N	009140	5000	78 억	173681	N	N	0	N	N
5	20230927	130235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21700	-150	5	-0.69	89660300	4146	21.48	21450	21950	21450	28400	15300	21850	21625.68	11.06	-624	23050	22450	21950	21350	20850	22200	21100	79	6550	5000	16160	50	1	1570797	341	12.59	0.50	12	0.26	1724.00	43647.00	29700	20230419	-26.94	21450	20230927	1.17	29700	-26.94	20230419	21450	1.17	20230927	29700	-26.94	20230419	21450	1.17	20230927	1.52	N	009140	5000	78 억	173681	N	N	0	N	N
6	20230927	120235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21850	0	3	0.00	83157200	3846	19.93	21450	21950	21450	28400	15300	21850	21621.68	11.06	-558	23050	22450	21950	21350	20850	22200	21100	79	6550	5000	16160	50	1	1570797	343	12.67	0.50	12	0.24	1724.00	43647.00	29700	20230419	-26.43	21450	20230927	1.86	29700	-26.43	20230419	21450	1.86	20230927	29700	-26.43	20230419	21450	1.86	20230927	1.52	N	009140	5000	78 억	173681	N	N	0	N	N
7	20230927	110235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21800	-50	5	-0.23	72689100	3364	17.43	21450	21900	21450	28400	15300	21850	21607.87	11.06	-493	23050	22450	21950	21350	20850	22200	21100	79	6550	5000	16160	50	1	1570797	342	12.65	0.50	12	0.21	1724.00	43647.00	29700	20230419	-26.60	21450	20230927	1.63	29700	-26.60	20230419	21450	1.63	20230927	29700	-26.60	20230419	21450	1.63	20230927	1.52	N	009140	5000	78 억	173681	N	N	0	N	N
8	20230927	100234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21700	-150	5	-0.69	63950450	2961	15.34	21450	21900	21450	28400	15300	21850	21597.50	11.06	-424	23050	22450	21950	21350	20850	22200	21100	79	6550	5000	16160	50	1	1570797	341	12.59	0.50	12	0.19	1724.00	43647.00	29700	20230419	-26.94	21450	20230927	1.17	29700	-26.94	20230419	21450	1.17	20230927	29700	-26.94	20230419	21450	1.17	20230927	1.52	N	009140	5000	78 억	173681	N	N	0	N	N
9	20230927	090238	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21700	-150	5	-0.69	9010800	418	2.17	21450	21800	21450	28400	15300	21850	21556.24	11.06	-104	23050	22450	21950	21350	20850	22200	21100	79	6550	5000	16160	50	1	1570797	341	12.59	0.50	12	0.03	1724.00	43647.00	29700	20230419	-26.94	21450	20230927	1.17	29700	-26.94	20230419	21450	1.17	20230927	29700	-26.94	20230419	21450	1.17	20230927	1.52	N	009140	5000	78 억	173681	N	N	0	N	N
10	20230926	160234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21850	-550	5	-2.46	421458400	19265	132.36	22400	22550	21450	29100	15700	22400	21876.91	11.12	-1561	23200	22800	22550	22150	21900	22675	22025	79	6700	5000	16570	50	1	1570797	343	12.67	0.50	12	1.23	1724.00	43647.00	29700	20230419	-26.43	21450	20230926	1.86	29700	-26.43	20230419	21450	1.86	20230926	29700	-26.43	20230419	21450	1.86	20230926	1.52	N	009140	5000	78 억	174740	N	N	0	N	N
11	20230926	150236	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21450	-950	5	-4.24	400691700	18305	125.76	22400	22550	21450	29100	15700	22400	21889.74	11.12	-1504	23200	22800	22550	22150	21900	22675	22025	79	6700	5000	16570	50	1	1570797	337	12.44	0.49	12	1.17	1724.00	43647.00	29700	20230419	-27.78	21450	20230926	0.00	29700	-27.78	20230419	21450	0.00	20230926	29700	-27.78	20230419	21450	0.00	20230926	1.52	N	009140	5000	78 억	174740	N	N	0	N	N
12	20230926	140232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21650	-750	5	-3.35	312238650	14207	97.61	22400	22550	21600	29100	15700	22400	21977.80	11.12	-1209	23200	22800	22550	22150	21900	22675	22025	79	6700	5000	16570	50	1	1570797	340	12.56	0.50	12	0.90	1724.00	43647.00	29700	20230419	-27.10	21600	20230926	0.23	29700	-27.10	20230419	21600	0.23	20230926	29700	-27.10	20230419	21600	0.23	20230926	1.52	N	009140	5000	78 억	174740	N	N	0	N	N
13	20230926	130233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21850	-550	5	-2.46	261372400	11864	81.51	22400	22550	21650	29100	15700	22400	22030.71	11.12	-1079	23200	22800	22550	22150	21900	22675	22025	79	6700	5000	16570	50	1	1570797	343	12.67	0.50	12	0.76	1724.00	43647.00	29700	20230419	-26.43	21650	20230926	0.92	29700	-26.43	20230419	21650	0.92	20230926	29700	-26.43	20230419	21650	0.92	20230926	1.52	N	009140	5000	78 억	174740	N	N	0	N	N
14	20230926	120234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	21700	-700	5	-3.12	245380650	11131	76.48	22400	22550	21650	29100	15700	22400	22044.80	11.12	-934	23200	22800	22550	22150	21900	22675	22025	79	6700	5000	16570	50	1	1570797	341	12.59	0.50	12	0.71	1724.00	43647.00	29700	20230419	-26.94	21650	20230926	0.23	29700	-26.94	20230419	21650	0.23	20230926	29700	-26.94	20230419	21650	0.23	20230926	1.52	N	009140	5000	78 억	174740	N	N	0	N	N
15	20230926	110234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21850	-550	5	-2.46	150538050	6785	46.62	22400	22550	21800	29100	15700	22400	22186.89	11.12	-878	23200	22800	22550	22150	21900	22675	22025	79	6700	5000	16570	50	1	1570797	343	12.67	0.50	12	0.43	1724.00	43647.00	29700	20230419	-26.43	21650	20230809	0.92	29700	-26.43	20230419	21650	0.92	20230809	29700	-26.43	20230419	21650	0.92	20230809	1.52	N	009140	5000	78 억	174740	N	N	0	N	N
16	20230926	100234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22150	-250	5	-1.12	59384050	2662	18.29	22400	22500	22100	29100	15700	22400	22308.06	11.12	-457	23200	22800	22550	22150	21900	22675	22025	79	6700	5000	16570	50	1	1570797	348	12.85	0.51	12	0.17	1724.00	43647.00	29700	20230419	-25.42	21650	20230809	2.31	29700	-25.42	20230419	21650	2.31	20230809	29700	-25.42	20230419	21650	2.31	20230809	1.52	N	009140	5000	78 억	174740	N	N	0	N	N
17	20230926	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	100	2	0.45	6520850	291	2.00	22400	22500	22400	29100	15700	22400	22408.42	11.12	-19	23200	22800	22550	22150	21900	22675	22025	79	6700	5000	16570	50	1	1570797	353	13.05	0.52	12	0.02	1724.00	43647.00	29700	20230419	-24.24	21650	20230809	3.93	29700	-24.24	20230419	21650	3.93	20230809	29700	-24.24	20230419	21650	3.93	20230809	1.52	N	009140	5000	78 억	174740	N	N	0	N	N
18	20230925	160233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-600	5	-2.61	327042650	14511	82.36	22750	22950	22300	29900	16100	23000	22537.98	11.19	-731	23500	23250	23000	22750	22500	23250	22750	79	6900	5000	17020	50	1	1570797	352	12.99	0.51	12	0.92	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	1.64	N	009140	5000	78 억	175755	N	N	0	N	N
19	20230925	150234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-600	5	-2.61	308692100	13692	77.71	22750	22950	22300	29900	16100	23000	22545.40	11.19	-522	23500	23250	23000	22750	22500	23250	22750	79	6900	5000	17020	50	1	1570797	352	12.99	0.51	12	0.87	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	1.64	N	009140	5000	78 억	175755	N	N	0	N	N
20	20230925	140232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-650	5	-2.83	275473400	12208	69.29	22750	22950	22350	29900	16100	23000	22564.95	11.19	-513	23500	23250	23000	22750	22500	23250	22750	79	6900	5000	17020	50	1	1570797	351	12.96	0.51	12	0.78	1724.00	43647.00	29700	20230419	-24.75	21650	20230809	3.23	29700	-24.75	20230419	21650	3.23	20230809	29700	-24.75	20230419	21650	3.23	20230809	1.64	N	009140	5000	78 억	175755	N	N	0	N	N
21	20230925	130232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	-350	5	-1.52	237403500	10511	59.66	22750	22950	22350	29900	16100	23000	22586.16	11.19	-591	23500	23250	23000	22750	22500	23250	22750	79	6900	5000	17020	50	1	1570797	356	13.14	0.52	12	0.67	1724.00	43647.00	29700	20230419	-23.74	21650	20230809	4.62	29700	-23.74	20230419	21650	4.62	20230809	29700	-23.74	20230419	21650	4.62	20230809	1.64	N	009140	5000	78 억	175755	N	N	0	N	N
22	20230925	120235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	-300	5	-1.30	229243400	10150	57.61	22750	22950	22350	29900	16100	23000	22585.52	11.19	-573	23500	23250	23000	22750	22500	23250	22750	79	6900	5000	17020	50	1	1570797	357	13.17	0.52	12	0.65	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	1.64	N	009140	5000	78 억	175755	N	N	0	N	N
23	20230925	110232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-600	5	-2.61	197013000	8715	49.46	22750	22950	22350	29900	16100	23000	22606.15	11.19	-513	23500	23250	23000	22750	22500	23250	22750	79	6900	5000	17020	50	1	1570797	352	12.99	0.51	12	0.55	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	1.64	N	009140	5000	78 억	175755	N	N	0	N	N
24	20230925	100233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	-300	5	-1.30	82403300	3617	20.53	22750	22950	22700	29900	16100	23000	22782.16	11.19	24	23500	23250	23000	22750	22500	23250	22750	79	6900	5000	17020	50	1	1570797	357	13.17	0.52	12	0.23	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	1.64	N	009140	5000	78 억	175755	N	N	0	N	N
25	20230925	090233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	-200	5	-0.87	31330100	1377	7.82	22750	22950	22750	29900	16100	23000	22752.25	11.19	21	23500	23250	23000	22750	22500	23250	22750	79	6900	5000	17020	50	1	1570797	358	13.23	0.52	12	0.09	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	1.64	N	009140	5000	78 억	175755	N	N	0	N	N
26	20230922	160239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23000	-200	5	-0.86	389473800	16979	77.34	23000	23250	22750	30150	16250	23200	22938.51	11.26	-1170	24133	23666	23283	22816	22433	23475	22625	79	6950	5000	17160	50	1	1570797	361	13.34	0.53	12	1.08	1724.00	43647.00	29700	20230419	-22.56	21650	20230809	6.24	29700	-22.56	20230419	21650	6.24	20230809	29700	-22.56	20230419	21650	6.24	20230809	1.90	N	009140	5000	78 억	176906	N	N	0	N	N
27	20230922	150237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23000	-200	5	-0.86	359965800	15698	71.50	23000	23250	22750	30150	16250	23200	22930.63	11.26	-1037	24133	23666	23283	22816	22433	23475	22625	79	6950	5000	17160	50	1	1570797	361	13.34	0.53	12	1.00	1724.00	43647.00	29700	20230419	-22.56	21650	20230809	6.24	29700	-22.56	20230419	21650	6.24	20230809	29700	-22.56	20230419	21650	6.24	20230809	1.90	N	009140	5000	78 억	176906	N	N	0	N	N
28	20230922	140237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23000	-200	5	-0.86	332070400	14484	65.97	23000	23250	22750	30150	16250	23200	22926.65	11.26	-642	24133	23666	23283	22816	22433	23475	22625	79	6950	5000	17160	50	1	1570797	361	13.34	0.53	12	0.92	1724.00	43647.00	29700	20230419	-22.56	21650	20230809	6.24	29700	-22.56	20230419	21650	6.24	20230809	29700	-22.56	20230419	21650	6.24	20230809	1.90	N	009140	5000	78 억	176906	N	N	0	N	N
29	20230922	130226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23000	-200	5	-0.86	309623100	13508	61.53	23000	23250	22750	30150	16250	23200	22921.40	11.26	-657	24133	23666	23283	22816	22433	23475	22625	79	6950	5000	17160	50	1	1570797	361	13.34	0.53	12	0.86	1724.00	43647.00	29700	20230419	-22.56	21650	20230809	6.24	29700	-22.56	20230419	21650	6.24	20230809	29700	-22.56	20230419	21650	6.24	20230809	1.90	N	009140	5000	78 억	176906	N	N	0	N	N
30	20230922	120226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22900	-300	5	-1.29	290695600	12683	57.77	23000	23250	22750	30150	16250	23200	22920.03	11.26	-620	24133	23666	23283	22816	22433	23475	22625	79	6950	5000	17160	50	1	1570797	360	13.28	0.52	12	0.81	1724.00	43647.00	29700	20230419	-22.90	21650	20230809	5.77	29700	-22.90	20230419	21650	5.77	20230809	29700	-22.90	20230419	21650	5.77	20230809	1.90	N	009140	5000	78 억	176906	N	N	0	N	N
31	20230922	110228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	-400	5	-1.72	208870450	9107	41.48	23000	23250	22750	30150	16250	23200	22935.07	11.26	-611	24133	23666	23283	22816	22433	23475	22625	79	6950	5000	17160	50	1	1570797	358	13.23	0.52	12	0.58	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	1.90	N	009140	5000	78 억	176906	N	N	0	N	N
32	20230922	100226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23250	50	2	0.22	92184450	4012	18.27	23000	23250	22750	30150	16250	23200	22977.01	11.26	-597	24133	23666	23283	22816	22433	23475	22625	79	6950	5000	17160	50	1	1570797	365	13.49	0.53	12	0.26	1724.00	43647.00	29700	20230419	-21.72	21650	20230809	7.39	29700	-21.72	20230419	21650	7.39	20230809	29700	-21.72	20230419	21650	7.39	20230809	1.90	N	009140	5000	78 억	176906	N	N	0	N	N
33	20230922	090223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	-400	5	-1.72	17493200	761	3.47	23000	23200	22750	30150	16250	23200	22986.28	11.26	17	24133	23666	23283	22816	22433	23475	22625	79	6950	5000	17160	50	1	1570797	358	13.23	0.52	12	0.05	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	1.90	N	009140	5000	78 억	176906	N	N	0	N	N
34	20230921	160227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23200	-650	5	-2.73	482957400	20816	34.80	23600	23750	22900	31000	16700	23850	23198.13	11.38	-2021	26316	25082	24266	23032	22216	24675	22625	79	7150	5000	17640	50	1	1570797	364	13.46	0.53	12	1.33	1724.00	43647.00	29700	20230419	-21.89	21650	20230809	7.16	29700	-21.89	20230419	21650	7.16	20230809	29700	-21.89	20230419	21650	7.16	20230809	1.30	N	009140	5000	78 억	178835	N	N	0	N	N
35	20230921	150224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23050	-800	5	-3.35	454690900	19596	32.76	23600	23750	22900	31000	16700	23850	23199.93	11.38	-1900	26316	25082	24266	23032	22216	24675	22625	79	7150	5000	17640	50	1	1570797	362	13.37	0.53	12	1.25	1724.00	43647.00	29700	20230419	-22.39	21650	20230809	6.47	29700	-22.39	20230419	21650	6.47	20230809	29700	-22.39	20230419	21650	6.47	20230809	1.30	N	009140	5000	78 억	178835	N	N	0	N	N
36	20230921	140226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23050	-800	5	-3.35	404195400	17401	29.09	23600	23750	22950	31000	16700	23850	23224.69	11.38	-1630	26316	25082	24266	23032	22216	24675	22625	79	7150	5000	17640	50	1	1570797	362	13.37	0.53	12	1.11	1724.00	43647.00	29700	20230419	-22.39	21650	20230809	6.47	29700	-22.39	20230419	21650	6.47	20230809	29700	-22.39	20230419	21650	6.47	20230809	1.30	N	009140	5000	78 억	178835	N	N	0	N	N
37	20230921	130220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	-750	5	-3.14	340336200	14628	24.45	23600	23750	23050	31000	16700	23850	23262.06	11.38	-1584	26316	25082	24266	23032	22216	24675	22625	79	7150	5000	17640	50	1	1570797	363	13.40	0.53	12	0.93	1724.00	43647.00	29700	20230419	-22.22	21650	20230809	6.70	29700	-22.22	20230419	21650	6.70	20230809	29700	-22.22	20230419	21650	6.70	20230809	1.30	N	009140	5000	78 억	178835	N	N	0	N	N
38	20230921	120220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23150	-700	5	-2.94	304564550	13080	21.86	23600	23750	23050	31000	16700	23850	23280.40	11.38	-1476	26316	25082	24266	23032	22216	24675	22625	79	7150	5000	17640	50	1	1570797	364	13.43	0.53	12	0.83	1724.00	43647.00	29700	20230419	-22.05	21650	20230809	6.93	29700	-22.05	20230419	21650	6.93	20230809	29700	-22.05	20230419	21650	6.93	20230809	1.30	N	009140	5000	78 억	178835	N	N	0	N	N
39	20230921	110227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23200	-650	5	-2.73	233553350	10011	16.73	23600	23750	23100	31000	16700	23850	23324.42	11.38	-1073	26316	25082	24266	23032	22216	24675	22625	79	7150	5000	17640	50	1	1570797	364	13.46	0.53	12	0.64	1724.00	43647.00	29700	20230419	-21.89	21650	20230809	7.16	29700	-21.89	20230419	21650	7.16	20230809	29700	-21.89	20230419	21650	7.16	20230809	1.30	N	009140	5000	78 억	178835	N	N	0	N	N
40	20230921	100223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23300	-550	5	-2.31	161769600	6920	11.57	23600	23750	23200	31000	16700	23850	23370.18	11.38	-879	26316	25082	24266	23032	22216	24675	22625	79	7150	5000	17640	50	1	1570797	366	13.52	0.53	12	0.44	1724.00	43647.00	29700	20230419	-21.55	21650	20230809	7.62	29700	-21.55	20230419	21650	7.62	20230809	29700	-21.55	20230419	21650	7.62	20230809	1.30	N	009140	5000	78 억	178835	N	N	0	N	N
41	20230921	090226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	-250	5	-1.05	21884650	926	1.55	23600	23750	23550	31000	16700	23850	23607.32	11.38	-17	26316	25082	24266	23032	22216	24675	22625	79	7150	5000	17640	50	1	1570797	371	13.69	0.54	12	0.06	1724.00	43647.00	29700	20230419	-20.54	21650	20230809	9.01	29700	-20.54	20230419	21650	9.01	20230809	29700	-20.54	20230419	21650	9.01	20230809	1.30	N	009140	5000	78 억	178835	N	N	0	N	N
42	20230920	160227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23850	-700	5	-2.85	1435915050	59613	59.38	24750	25500	23450	31900	17200	24550	24087.29	11.33	1023	28150	26350	25300	23500	22450	25825	22975	79	7350	5000	18160	50	1	1570797	375	13.83	0.55	12	3.80	1724.00	43647.00	29700	20230419	-19.70	21650	20230809	10.16	29700	-19.70	20230419	21650	10.16	20230809	29700	-19.70	20230419	21650	10.16	20230809	0.55	N	009140	5000	78 억	177927	N	N	0	N	N
43	20230920	150222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23450	-1100	5	-4.48	1256781950	52060	51.86	24750	25500	23450	31900	17200	24550	24141.03	11.33	-268	28150	26350	25300	23500	22450	25825	22975	79	7350	5000	18160	50	1	1570797	368	13.60	0.54	12	3.31	1724.00	43647.00	29700	20230419	-21.04	21650	20230809	8.31	29700	-21.04	20230419	21650	8.31	20230809	29700	-21.04	20230419	21650	8.31	20230809	0.55	N	009140	5000	78 억	177927	N	N	0	N	N
44	20230920	140223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23600	-950	5	-3.87	1140770100	47140	46.95	24750	25500	23450	31900	17200	24550	24199.62	11.33	-588	28150	26350	25300	23500	22450	25825	22975	79	7350	5000	18160	50	1	1570797	371	13.69	0.54	12	3.00	1724.00	43647.00	29700	20230419	-20.54	21650	20230809	9.01	29700	-20.54	20230419	21650	9.01	20230809	29700	-20.54	20230419	21650	9.01	20230809	0.55	N	009140	5000	78 억	177927	N	N	0	N	N
45	20230920	130223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23900	-650	5	-2.65	951690100	39126	38.97	24750	25500	23600	31900	17200	24550	24323.73	11.33	-1671	28150	26350	25300	23500	22450	25825	22975	79	7350	5000	18160	50	1	1570797	375	13.86	0.55	12	2.49	1724.00	43647.00	29700	20230419	-19.53	21650	20230809	10.39	29700	-19.53	20230419	21650	10.39	20230809	29700	-19.53	20230419	21650	10.39	20230809	0.55	N	009140	5000	78 억	177927	N	N	0	N	N
46	20230920	120220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24350	-200	5	-0.81	903985350	37143	37.00	24750	25500	23600	31900	17200	24550	24337.97	11.33	-1746	28150	26350	25300	23500	22450	25825	22975	79	7350	5000	18160	50	1	1570797	382	14.12	0.56	12	2.36	1724.00	43647.00	29700	20230419	-18.01	21650	20230809	12.47	29700	-18.01	20230419	21650	12.47	20230809	29700	-18.01	20230419	21650	12.47	20230809	0.55	N	009140	5000	78 억	177927	N	N	0	N	N
47	20230920	110223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24250	-300	5	-1.22	819612850	33677	33.54	24750	25500	23600	31900	17200	24550	24337.47	11.33	-1418	28150	26350	25300	23500	22450	25825	22975	79	7350	5000	18160	50	1	1570797	381	14.07	0.56	12	2.14	1724.00	43647.00	29700	20230419	-18.35	21650	20230809	12.01	29700	-18.35	20230419	21650	12.01	20230809	29700	-18.35	20230419	21650	12.01	20230809	0.55	N	009140	5000	78 억	177927	N	N	0	N	N
48	20230920	100220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23950	-600	5	-2.44	516806900	21080	21.00	24750	25500	23600	31900	17200	24550	24516.46	11.33	-2729	28150	26350	25300	23500	22450	25825	22975	79	7350	5000	18160	50	1	1570797	376	13.89	0.55	12	1.34	1724.00	43647.00	29700	20230419	-19.36	21650	20230809	10.62	29700	-19.36	20230419	21650	10.62	20230809	29700	-19.36	20230419	21650	10.62	20230809	0.55	N	009140	5000	78 억	177927	N	N	0	N	N
49	20230920	090220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24800	250	2	1.02	40191100	1621	1.61	24750	24900	24750	31900	17200	24550	24794.02	11.33	-81	28150	26350	25300	23500	22450	25825	22975	79	7350	5000	18160	50	1	1570797	390	14.39	0.57	12	0.10	1724.00	43647.00	29700	20230419	-16.50	21650	20230809	14.55	29700	-16.50	20230419	21650	14.55	20230809	29700	-16.50	20230419	21650	14.55	20230809	0.55	N	009140	5000	78 억	177927	N	N	0	N	N
50	20230919	160220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24550	-2150	5	-8.05	2500047050	99331	17.89	27100	27100	24250	34700	18700	26700	25167.38	10.86	7311	32600	29650	25950	23000	19300	31125	24475	79	8000	5000	19750	50	1	1570797	386	14.24	0.56	12	6.32	1724.00	43647.00	29700	20230419	-17.34	21650	20230809	13.39	29700	-17.34	20230419	21650	13.39	20230809	29700	-17.34	20230419	21650	13.39	20230809	0.67	N	009140	5000	78 억	170616	N	N	0	N	N
51	20230919	150221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25000	-1700	5	-6.37	2270841750	90068	16.22	27100	27100	24250	34700	18700	26700	25205.31	10.86	7697	32600	29650	25950	23000	19300	31125	24475	79	8000	5000	19750	50	1	1570797	393	14.50	0.57	12	5.73	1724.00	43647.00	29700	20230419	-15.82	21650	20230809	15.47	29700	-15.82	20230419	21650	15.47	20230809	29700	-15.82	20230419	21650	15.47	20230809	0.67	N	009140	5000	78 억	170616	N	N	0	N	N
52	20230919	140218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24600	-2100	5	-7.87	2160639200	85638	15.42	27100	27100	24250	34700	18700	26700	25222.41	10.86	8250	32600	29650	25950	23000	19300	31125	24475	79	8000	5000	19750	50	1	1570797	386	14.27	0.56	12	5.45	1724.00	43647.00	29700	20230419	-17.17	21650	20230809	13.63	29700	-17.17	20230419	21650	13.63	20230809	29700	-17.17	20230419	21650	13.63	20230809	0.67	N	009140	5000	78 억	170616	N	N	0	N	N
53	20230919	130218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24600	-2100	5	-7.87	2105166200	83382	15.02	27100	27100	24250	34700	18700	26700	25239.63	10.86	8173	32600	29650	25950	23000	19300	31125	24475	79	8000	5000	19750	50	1	1570797	386	14.27	0.56	12	5.31	1724.00	43647.00	29700	20230419	-17.17	21650	20230809	13.63	29700	-17.17	20230419	21650	13.63	20230809	29700	-17.17	20230419	21650	13.63	20230809	0.67	N	009140	5000	78 억	170616	N	N	0	N	N
54	20230919	120223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24450	-2250	5	-8.43	1992503350	78801	14.19	27100	27100	24250	34700	18700	26700	25277.40	10.86	7811	32600	29650	25950	23000	19300	31125	24475	79	8000	5000	19750	50	1	1570797	384	14.18	0.56	12	5.02	1724.00	43647.00	29700	20230419	-17.68	21650	20230809	12.93	29700	-17.68	20230419	21650	12.93	20230809	29700	-17.68	20230419	21650	12.93	20230809	0.67	N	009140	5000	78 억	170616	N	N	0	N	N
55	20230919	110223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24400	-2300	5	-8.61	1875368400	74010	13.33	27100	27100	24250	34700	18700	26700	25331.35	10.86	7648	32600	29650	25950	23000	19300	31125	24475	79	8000	5000	19750	50	1	1570797	383	14.15	0.56	12	4.71	1724.00	43647.00	29700	20230419	-17.85	21650	20230809	12.70	29700	-17.85	20230419	21650	12.70	20230809	29700	-17.85	20230419	21650	12.70	20230809	0.67	N	009140	5000	78 억	170616	N	N	0	N	N
56	20230919	100222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24750	-1950	5	-7.30	1391338000	54357	9.79	27100	27100	24450	34700	18700	26700	25587.39	10.86	7854	32600	29650	25950	23000	19300	31125	24475	79	8000	5000	19750	50	1	1570797	389	14.36	0.57	12	3.46	1724.00	43647.00	29700	20230419	-16.67	21650	20230809	14.32	29700	-16.67	20230419	21650	14.32	20230809	29700	-16.67	20230419	21650	14.32	20230809	0.67	N	009140	5000	78 억	170616	N	N	0	N	N
57	20230919	090222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26400	-300	5	-1.12	242375800	9015	1.62	27100	27100	26350	34700	18700	26700	26895.26	10.86	736	32600	29650	25950	23000	19300	31125	24475	79	8000	5000	19750	50	1	1570797	415	15.31	0.60	12	0.57	1724.00	43647.00	29700	20230419	-11.11	21650	20230809	21.94	29700	-11.11	20230419	21650	21.94	20230809	29700	-11.11	20230419	21650	21.94	20230809	0.67	N	009140	5000	78 억	170616	N	N	0	N	N
58	20230918	160224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26700	4450	2	20.00	14700399050	550147	18511.00	22250	28900	22250	28900	15600	22250	26720.89	11.59	-1506	22883	22566	22383	22066	21883	22475	21975	79	6650	5000	16460	50	1	1570797	419	15.49	0.61	12	35.02	1724.00	43647.00	29700	20230419	-10.10	21650	20230809	23.33	29700	-10.10	20230419	21650	23.33	20230809	29700	-10.10	20230419	21650	23.33	20230809	0.69	N	009140	5000	78 억	182122	N	N	0	N	N
59	20230918	150218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26950	4700	2	21.12	10166723100	387368	13033.92	22250	27850	22250	28900	15600	22250	26245.65	11.59	-1506	22883	22566	22383	22066	21883	22475	21975	79	6650	5000	16460	50	1	1570797	423	15.63	0.62	12	24.66	1724.00	43647.00	29700	20230419	-9.26	21650	20230809	24.48	29700	-9.26	20230419	21650	24.48	20230809	29700	-9.26	20230419	21650	24.48	20230809	0.69	N	009140	5000	78 억	182122	N	N	0	N	N
60	20230918	140225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26950	4700	2	21.12	9129044850	348012	11709.69	22250	27850	22250	28900	15600	22250	26231.98	11.59	-1456	22883	22566	22383	22066	21883	22475	21975	79	6650	5000	16460	50	1	1570797	423	15.63	0.62	12	22.16	1724.00	43647.00	29700	20230419	-9.26	21650	20230809	24.48	29700	-9.26	20230419	21650	24.48	20230809	29700	-9.26	20230419	21650	24.48	20230809	0.69	N	009140	5000	78 억	182122	N	N	0	N	N
61	20230918	130224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	26350	4100	2	18.43	6995152250	268991	9050.84	22250	27850	22250	28900	15600	22250	26005.15	11.59	-1288	22883	22566	22383	22066	21883	22475	21975	79	6650	5000	16460	50	1	1570797	414	15.28	0.60	12	17.12	1724.00	43647.00	29700	20230419	-11.28	21650	20230809	21.71	29700	-11.28	20230419	21650	21.71	20230809	29700	-11.28	20230419	21650	21.71	20230809	0.69	N	009140	5000	78 억	182122	N	N	0	N	N
62	20230918	120222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	25600	3350	2	15.06	2410914150	98055	3299.29	22250	26150	22250	28900	15600	22250	24587.37	11.59	-552	22883	22566	22383	22066	21883	22475	21975	79	6650	5000	16460	50	1	1570797	402	14.85	0.59	12	6.24	1724.00	43647.00	29700	20230419	-13.80	21650	20230809	18.24	29700	-13.80	20230419	21650	18.24	20230809	29700	-13.80	20230419	21650	18.24	20230809	0.69	N	009140	5000	78 억	182122	N	N	0	N	N
63	20230918	110222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23900	1650	2	7.42	851653050	36100	1214.67	22250	24400	22250	28900	15600	22250	23591.50	11.59	-111	22883	22566	22383	22066	21883	22475	21975	79	6650	5000	16460	50	1	1570797	375	13.86	0.55	12	2.30	1724.00	43647.00	29700	20230419	-19.53	21650	20230809	10.39	29700	-19.53	20230419	21650	10.39	20230809	29700	-19.53	20230419	21650	10.39	20230809	0.69	N	009140	5000	78 억	182122	N	N	0	N	N
64	20230918	100220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	24100	1850	2	8.31	576536150	24465	823.18	22250	24400	22250	28900	15600	22250	23565.75	11.59	-277	22883	22566	22383	22066	21883	22475	21975	79	6650	5000	16460	50	1	1570797	379	13.98	0.55	12	1.56	1724.00	43647.00	29700	20230419	-18.86	21650	20230809	11.32	29700	-18.86	20230419	21650	11.32	20230809	29700	-18.86	20230419	21650	11.32	20230809	0.69	N	009140	5000	78 억	182122	N	N	0	N	N
65	20230918	090219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	200	2	0.90	9475350	425	14.30	22250	22450	22250	28900	15600	22250	22294.94	11.59	-64	22883	22566	22383	22066	21883	22475	21975	79	6650	5000	16460	50	1	1570797	353	13.02	0.51	12	0.03	1724.00	43647.00	29700	20230419	-24.41	21650	20230809	3.70	29700	-24.41	20230419	21650	3.70	20230809	29700	-24.41	20230419	21650	3.70	20230809	0.69	N	009140	5000	78 억	182122	N	N	0	N	N
66	20230915	160220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	-350	5	-1.55	66484850	2972	107.10	22550	22700	22200	29350	15850	22600	22370.73	11.60	-36	23000	22800	22400	22200	21800	22900	22300	79	6750	5000	16720	50	1	1570797	350	12.91	0.51	12	0.19	1724.00	43647.00	29700	20230419	-25.08	21650	20230809	2.77	29700	-25.08	20230419	21650	2.77	20230809	29700	-25.08	20230419	21650	2.77	20230809	0.64	N	009140	5000	78 억	182158	N	N	4	N	N
67	20230915	150222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	-400	5	-1.77	64483200	2882	103.86	22550	22700	22200	29350	15850	22600	22374.46	11.60	-53	23000	22800	22400	22200	21800	22900	22300	79	6750	5000	16720	50	1	1570797	349	12.88	0.51	12	0.18	1724.00	43647.00	29700	20230419	-25.25	21650	20230809	2.54	29700	-25.25	20230419	21650	2.54	20230809	29700	-25.25	20230419	21650	2.54	20230809	0.64	N	009140	5000	78 억	182158	N	N	4	N	N
68	20230915	140220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	-300	5	-1.33	51547150	2301	82.92	22550	22700	22300	29350	15850	22600	22402.06	11.60	-59	23000	22800	22400	22200	21800	22900	22300	79	6750	5000	16720	50	1	1570797	350	12.94	0.51	12	0.15	1724.00	43647.00	29700	20230419	-24.92	21650	20230809	3.00	29700	-24.92	20230419	21650	3.00	20230809	29700	-24.92	20230419	21650	3.00	20230809	0.64	N	009140	5000	78 억	182158	N	N	4	N	N
69	20230915	130216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	-50	5	-0.22	15966100	707	25.48	22550	22700	22400	29350	15850	22600	22582.89	11.60	-61	23000	22800	22400	22200	21800	22900	22300	79	6750	5000	16720	50	1	1570797	354	13.08	0.52	12	0.05	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.64	N	009140	5000	78 억	182158	N	N	4	N	N
70	20230915	120220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	-50	5	-0.22	15289600	677	24.40	22550	22700	22400	29350	15850	22600	22584.34	11.60	-61	23000	22800	22400	22200	21800	22900	22300	79	6750	5000	16720	50	1	1570797	354	13.08	0.52	12	0.04	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.64	N	009140	5000	78 억	182158	N	N	4	N	N
71	20230915	110222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-150	5	-0.66	12789850	566	20.40	22550	22700	22400	29350	15850	22600	22596.91	11.60	-58	23000	22800	22400	22200	21800	22900	22300	79	6750	5000	16720	50	1	1570797	353	13.02	0.51	12	0.04	1724.00	43647.00	29700	20230419	-24.41	21650	20230809	3.70	29700	-24.41	20230419	21650	3.70	20230809	29700	-24.41	20230419	21650	3.70	20230809	0.64	N	009140	5000	78 억	182158	N	N	4	N	N
72	20230915	100223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	-100	5	-0.44	11168300	494	17.80	22550	22700	22400	29350	15850	22600	22607.89	11.60	-54	23000	22800	22400	22200	21800	22900	22300	79	6750	5000	16720	50	1	1570797	353	13.05	0.52	12	0.03	1724.00	43647.00	29700	20230419	-24.24	21650	20230809	3.93	29700	-24.24	20230419	21650	3.93	20230809	29700	-24.24	20230419	21650	3.93	20230809	0.64	N	009140	5000	78 억	182158	N	N	4	N	N
73	20230915	090221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-200	5	-0.88	7764950	344	12.40	22550	22700	22400	29350	15850	22600	22572.53	11.60	-44	23000	22800	22400	22200	21800	22900	22300	79	6750	5000	16720	50	1	1570797	352	12.99	0.51	12	0.02	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	0.64	N	009140	5000	78 억	182158	N	N	4	N	N
74	20230914	160220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	500	2	2.26	61645650	2775	59.74	22100	22600	22000	28700	15500	22100	22214.51	11.60	-32	22400	22250	22100	21950	21800	22325	22025	79	6600	5000	16350	50	1	1570797	355	13.11	0.52	12	0.18	1724.00	43647.00	29700	20230419	-23.91	21650	20230809	4.39	29700	-23.91	20230419	21650	4.39	20230809	29700	-23.91	20230419	21650	4.39	20230809	0.58	N	009140	5000	78 억	182199	N	N	4	N	N
75	20230914	150217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	200	2	0.90	46246950	2086	44.91	22100	22300	22000	28700	15500	22100	22170.16	11.60	-33	22400	22250	22100	21950	21800	22325	22025	79	6600	5000	16350	50	1	1570797	350	12.94	0.51	12	0.13	1724.00	43647.00	29700	20230419	-24.92	21650	20230809	3.00	29700	-24.92	20230419	21650	3.00	20230809	29700	-24.92	20230419	21650	3.00	20230809	0.58	N	009140	5000	78 억	182199	N	N	0	N	N
76	20230914	140216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	200	2	0.90	39333950	1776	38.23	22100	22300	22000	28700	15500	22100	22147.49	11.60	-30	22400	22250	22100	21950	21800	22325	22025	79	6600	5000	16350	50	1	1570797	350	12.94	0.51	12	0.11	1724.00	43647.00	29700	20230419	-24.92	21650	20230809	3.00	29700	-24.92	20230419	21650	3.00	20230809	29700	-24.92	20230419	21650	3.00	20230809	0.58	N	009140	5000	78 억	182199	N	N	0	N	N
77	20230914	130215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22150	50	2	0.23	38933400	1758	37.85	22100	22250	22000	28700	15500	22100	22146.42	11.60	-30	22400	22250	22100	21950	21800	22325	22025	79	6600	5000	16350	50	1	1570797	348	12.85	0.51	12	0.11	1724.00	43647.00	29700	20230419	-25.42	21650	20230809	2.31	29700	-25.42	20230419	21650	2.31	20230809	29700	-25.42	20230419	21650	2.31	20230809	0.58	N	009140	5000	78 억	182199	N	N	0	N	N
78	20230914	120220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22150	50	2	0.23	24485200	1108	23.85	22100	22200	22000	28700	15500	22100	22098.56	11.60	-30	22400	22250	22100	21950	21800	22325	22025	79	6600	5000	16350	50	1	1570797	348	12.85	0.51	12	0.07	1724.00	43647.00	29700	20230419	-25.42	21650	20230809	2.31	29700	-25.42	20230419	21650	2.31	20230809	29700	-25.42	20230419	21650	2.31	20230809	0.58	N	009140	5000	78 억	182199	N	N	0	N	N
79	20230914	110218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22150	50	2	0.23	20351950	921	19.83	22100	22200	22000	28700	15500	22100	22097.67	11.60	-30	22400	22250	22100	21950	21800	22325	22025	79	6600	5000	16350	50	1	1570797	348	12.85	0.51	12	0.06	1724.00	43647.00	29700	20230419	-25.42	21650	20230809	2.31	29700	-25.42	20230419	21650	2.31	20230809	29700	-25.42	20230419	21650	2.31	20230809	0.58	N	009140	5000	78 억	182199	N	N	0	N	N
80	20230914	100214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	100	2	0.45	19642450	889	19.14	22100	22200	22000	28700	15500	22100	22094.99	11.60	-30	22400	22250	22100	21950	21800	22325	22025	79	6600	5000	16350	50	1	1570797	349	12.88	0.51	12	0.06	1724.00	43647.00	29700	20230419	-25.25	21650	20230809	2.54	29700	-25.25	20230419	21650	2.54	20230809	29700	-25.25	20230419	21650	2.54	20230809	0.58	N	009140	5000	78 억	182199	N	N	0	N	N
81	20230914	090218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	0	3	0.00	4309500	195	4.20	22100	22100	22100	28700	15500	22100	22100.00	11.60	0	22400	22250	22100	21950	21800	22325	22025	79	6600	5000	16350	50	1	1570797	347	12.82	0.51	12	0.01	1724.00	43647.00	29700	20230419	-25.59	21650	20230809	2.08	29700	-25.59	20230419	21650	2.08	20230809	29700	-25.59	20230419	21650	2.08	20230809	0.58	N	009140	5000	78 억	182199	N	N	0	N	N
82	20230913	160220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	-250	5	-1.12	102530050	4645	163.15	22050	22250	21950	29050	15650	22350	22073.21	11.61	-98	22516	22432	22366	22282	22216	22400	22250	79	6700	5000	16530	50	1	1570797	347	12.82	0.51	12	0.30	1724.00	43647.00	29700	20230419	-25.59	21650	20230809	2.08	29700	-25.59	20230419	21650	2.08	20230809	29700	-25.59	20230419	21650	2.08	20230809	0.64	N	009140	5000	78 억	182297	N	N	0	N	N
83	20230913	150216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22050	-300	5	-1.34	100917650	4572	160.59	22050	22250	21950	29050	15650	22350	22072.98	11.61	-96	22516	22432	22366	22282	22216	22400	22250	79	6700	5000	16530	50	1	1570797	346	12.79	0.51	12	0.29	1724.00	43647.00	29700	20230419	-25.76	21650	20230809	1.85	29700	-25.76	20230419	21650	1.85	20230809	29700	-25.76	20230419	21650	1.85	20230809	0.64	N	009140	5000	78 억	182297	N	N	0	N	N
84	20230913	140219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	-250	5	-1.12	93271550	4225	148.40	22050	22250	21950	29050	15650	22350	22076.11	11.61	-79	22516	22432	22366	22282	22216	22400	22250	79	6700	5000	16530	50	1	1570797	347	12.82	0.51	12	0.27	1724.00	43647.00	29700	20230419	-25.59	21650	20230809	2.08	29700	-25.59	20230419	21650	2.08	20230809	29700	-25.59	20230419	21650	2.08	20230809	0.64	N	009140	5000	78 억	182297	N	N	0	N	N
85	20230913	130213	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	-250	5	-1.12	45594250	2062	72.43	22050	22250	21950	29050	15650	22350	22111.66	11.61	-80	22516	22432	22366	22282	22216	22400	22250	79	6700	5000	16530	50	1	1570797	347	12.82	0.51	12	0.13	1724.00	43647.00	29700	20230419	-25.59	21650	20230809	2.08	29700	-25.59	20230419	21650	2.08	20230809	29700	-25.59	20230419	21650	2.08	20230809	0.64	N	009140	5000	78 억	182297	N	N	0	N	N
86	20230913	120219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	-250	5	-1.12	44709400	2022	71.02	22050	22250	21950	29050	15650	22350	22111.47	11.61	-70	22516	22432	22366	22282	22216	22400	22250	79	6700	5000	16530	50	1	1570797	347	12.82	0.51	12	0.13	1724.00	43647.00	29700	20230419	-25.59	21650	20230809	2.08	29700	-25.59	20230419	21650	2.08	20230809	29700	-25.59	20230419	21650	2.08	20230809	0.64	N	009140	5000	78 억	182297	N	N	0	N	N
87	20230913	110218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22200	-150	5	-0.67	39062900	1767	62.07	22050	22250	21950	29050	15650	22350	22106.90	11.61	23	22516	22432	22366	22282	22216	22400	22250	79	6700	5000	16530	50	1	1570797	349	12.88	0.51	12	0.11	1724.00	43647.00	29700	20230419	-25.25	21650	20230809	2.54	29700	-25.25	20230419	21650	2.54	20230809	29700	-25.25	20230419	21650	2.54	20230809	0.64	N	009140	5000	78 억	182297	N	N	0	N	N
88	20230913	100216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22100	-250	5	-1.12	21077100	955	33.54	22050	22250	21950	29050	15650	22350	22070.26	11.61	25	22516	22432	22366	22282	22216	22400	22250	79	6700	5000	16530	50	1	1570797	347	12.82	0.51	12	0.06	1724.00	43647.00	29700	20230419	-25.59	21650	20230809	2.08	29700	-25.59	20230419	21650	2.08	20230809	29700	-25.59	20230419	21650	2.08	20230809	0.64	N	009140	5000	78 억	182297	N	N	0	N	N
89	20230913	090216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	-100	5	-0.45	5161700	234	8.22	22050	22250	22050	29050	15650	22350	22058.55	11.61	41	22516	22432	22366	22282	22216	22400	22250	79	6700	5000	16530	50	1	1570797	350	12.91	0.51	12	0.01	1724.00	43647.00	29700	20230419	-25.08	21650	20230809	2.77	29700	-25.08	20230419	21650	2.77	20230809	29700	-25.08	20230419	21650	2.77	20230809	0.64	N	009140	5000	78 억	182297	N	N	0	N	N
90	20230912	160214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-200	5	-0.89	63692200	2847	46.80	22450	22450	22300	29300	15800	22550	22371.69	11.61	-30	23416	22982	22616	22182	21816	22800	22000	79	6750	5000	16680	50	1	1570797	351	12.96	0.51	12	0.18	1724.00	43647.00	29700	20230419	-24.75	21650	20230809	3.23	29700	-24.75	20230419	21650	3.23	20230809	29700	-24.75	20230419	21650	3.23	20230809	0.81	N	009140	5000	78 억	182328	N	N	0	N	N
91	20230912	150217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-150	5	-0.67	50438650	2254	37.05	22450	22450	22300	29300	15800	22550	22377.40	11.61	-31	23416	22982	22616	22182	21816	22800	22000	79	6750	5000	16680	50	1	1570797	352	12.99	0.51	12	0.14	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	0.81	N	009140	5000	78 억	182328	N	N	0	N	N
92	20230912	140215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-150	5	-0.67	50416250	2253	37.04	22450	22450	22300	29300	15800	22550	22377.39	11.61	-31	23416	22982	22616	22182	21816	22800	22000	79	6750	5000	16680	50	1	1570797	352	12.99	0.51	12	0.14	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	0.81	N	009140	5000	78 억	182328	N	N	0	N	N
93	20230912	130215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	-250	5	-1.11	50393850	2252	37.02	22450	22450	22300	29300	15800	22550	22377.38	11.61	-31	23416	22982	22616	22182	21816	22800	22000	79	6750	5000	16680	50	1	1570797	350	12.94	0.51	12	0.14	1724.00	43647.00	29700	20230419	-24.92	21650	20230809	3.00	29700	-24.92	20230419	21650	3.00	20230809	29700	-24.92	20230419	21650	3.00	20230809	0.81	N	009140	5000	78 억	182328	N	N	0	N	N
94	20230912	120211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-200	5	-0.89	50014550	2235	36.74	22450	22450	22300	29300	15800	22550	22377.87	11.61	-31	23416	22982	22616	22182	21816	22800	22000	79	6750	5000	16680	50	1	1570797	351	12.96	0.51	12	0.14	1724.00	43647.00	29700	20230419	-24.75	21650	20230809	3.23	29700	-24.75	20230419	21650	3.23	20230809	29700	-24.75	20230419	21650	3.23	20230809	0.81	N	009140	5000	78 억	182328	N	N	0	N	N
95	20230912	110214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-200	5	-0.89	47752850	2134	35.08	22450	22450	22300	29300	15800	22550	22377.16	11.61	-31	23416	22982	22616	22182	21816	22800	22000	79	6750	5000	16680	50	1	1570797	351	12.96	0.51	12	0.14	1724.00	43647.00	29700	20230419	-24.75	21650	20230809	3.23	29700	-24.75	20230419	21650	3.23	20230809	29700	-24.75	20230419	21650	3.23	20230809	0.81	N	009140	5000	78 억	182328	N	N	0	N	N
96	20230912	100215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-150	5	-0.67	10663250	476	7.83	22450	22450	22300	29300	15800	22550	22401.79	11.61	12	23416	22982	22616	22182	21816	22800	22000	79	6750	5000	16680	50	1	1570797	352	12.99	0.51	12	0.03	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	0.81	N	009140	5000	78 억	182328	N	N	0	N	N
97	20230912	090217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-100	5	-0.44	4445100	198	3.25	22450	22450	22450	29300	15800	22550	22450.00	11.61	0	23416	22982	22616	22182	21816	22800	22000	79	6750	5000	16680	50	1	1570797	353	13.02	0.51	12	0.01	1724.00	43647.00	29700	20230419	-24.41	21650	20230809	3.70	29700	-24.41	20230419	21650	3.70	20230809	29700	-24.41	20230419	21650	3.70	20230809	0.81	N	009140	5000	78 억	182328	N	N	0	N	N
98	20230911	160212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	200	2	0.89	136017000	6081	30.81	22650	23050	22250	29050	15650	22350	22366.94	11.58	382	23816	23082	22666	21932	21516	22875	21725	79	6700	5000	16530	50	1	1570797	354	13.08	0.52	12	0.39	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.79	N	009140	5000	78 억	181946	N	N	0	N	N
99	20230911	150216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	-50	5	-0.22	130066850	5816	29.46	22650	23050	22250	29050	15650	22350	22363.63	11.58	447	23816	23082	22666	21932	21516	22875	21725	79	6700	5000	16530	50	1	1570797	350	12.94	0.51	12	0.37	1724.00	43647.00	29700	20230419	-24.92	21650	20230809	3.00	29700	-24.92	20230419	21650	3.00	20230809	29700	-24.92	20230419	21650	3.00	20230809	0.79	N	009140	5000	78 억	181946	N	N	0	N	N
100	20230911	140216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22250	-100	5	-0.45	95031000	4246	21.51	22650	23050	22250	29050	15650	22350	22381.30	11.58	397	23816	23082	22666	21932	21516	22875	21725	79	6700	5000	16530	50	1	1570797	350	12.91	0.51	12	0.27	1724.00	43647.00	29700	20230419	-25.08	21650	20230809	2.77	29700	-25.08	20230419	21650	2.77	20230809	29700	-25.08	20230419	21650	2.77	20230809	0.79	N	009140	5000	78 억	181946	N	N	0	N	N
101	20230911	130216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	50	2	0.22	64922400	2897	14.68	22650	23050	22250	29050	15650	22350	22410.22	11.58	192	23816	23082	22666	21932	21516	22875	21725	79	6700	5000	16530	50	1	1570797	352	12.99	0.51	12	0.18	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	0.79	N	009140	5000	78 억	181946	N	N	0	N	N
102	20230911	120218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	250	2	1.12	48994500	2186	11.07	22650	23050	22250	29050	15650	22350	22412.85	11.58	153	23816	23082	22666	21932	21516	22875	21725	79	6700	5000	16530	50	1	1570797	355	13.11	0.52	12	0.14	1724.00	43647.00	29700	20230419	-23.91	21650	20230809	4.39	29700	-23.91	20230419	21650	4.39	20230809	29700	-23.91	20230419	21650	4.39	20230809	0.79	N	009140	5000	78 억	181946	N	N	0	N	N
103	20230911	110213	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22300	-50	5	-0.22	36861800	1647	8.34	22650	22750	22250	29050	15650	22350	22381.18	11.58	8	23816	23082	22666	21932	21516	22875	21725	79	6700	5000	16530	50	1	1570797	350	12.94	0.51	12	0.10	1724.00	43647.00	29700	20230419	-24.92	21650	20230809	3.00	29700	-24.92	20230419	21650	3.00	20230809	29700	-24.92	20230419	21650	3.00	20230809	0.79	N	009140	5000	78 억	181946	N	N	0	N	N
104	20230911	100211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	50	2	0.22	17267550	769	3.90	22650	22750	22250	29050	15650	22350	22454.55	11.58	0	23816	23082	22666	21932	21516	22875	21725	79	6700	5000	16530	50	1	1570797	352	12.99	0.51	12	0.05	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	0.79	N	009140	5000	78 억	181946	N	N	0	N	N
105	20230911	090211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	200	2	0.89	5250500	232	1.18	22650	22650	22550	29050	15650	22350	22631.47	11.58	0	23816	23082	22666	21932	21516	22875	21725	79	6700	5000	16530	50	1	1570797	354	13.08	0.52	12	0.01	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.79	N	009140	5000	78 억	181946	N	N	0	N	N
106	20230908	160214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-200	5	-0.89	444663250	19739	1611.35	22550	23400	22250	29300	15800	22550	22527.24	11.59	-46	22883	22716	22533	22366	22183	22625	22275	79	6750	5000	16680	50	1	1570797	351	12.96	0.51	12	1.26	1724.00	43647.00	29700	20230419	-24.75	21650	20230809	3.23	29700	-24.75	20230419	21650	3.23	20230809	29700	-24.75	20230419	21650	3.23	20230809	0.76	N	009140	5000	78 억	181992	N	N	0	N	N
107	20230908	150214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-200	5	-0.89	423972400	18812	1535.67	22550	23400	22300	29300	15800	22550	22537.34	11.59	36	22883	22716	22533	22366	22183	22625	22275	79	6750	5000	16680	50	1	1570797	351	12.96	0.51	12	1.20	1724.00	43647.00	29700	20230419	-24.75	21650	20230809	3.23	29700	-24.75	20230419	21650	3.23	20230809	29700	-24.75	20230419	21650	3.23	20230809	0.76	N	009140	5000	78 억	181992	N	N	0	N	N
108	20230908	140214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	0	3	0.00	275159000	12173	993.71	22550	23400	22350	29300	15800	22550	22604.04	11.59	-32	22883	22716	22533	22366	22183	22625	22275	79	6750	5000	16680	50	1	1570797	354	13.08	0.52	12	0.77	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.76	N	009140	5000	78 억	181992	N	N	0	N	N
109	20230908	130216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23350	800	2	3.55	61393450	2704	220.73	22550	23400	22350	29300	15800	22550	22704.68	11.59	-130	22883	22716	22533	22366	22183	22625	22275	79	6750	5000	16680	50	1	1570797	367	13.54	0.53	12	0.17	1724.00	43647.00	29700	20230419	-21.38	21650	20230809	7.85	29700	-21.38	20230419	21650	7.85	20230809	29700	-21.38	20230419	21650	7.85	20230809	0.76	N	009140	5000	78 억	181992	N	N	0	N	N
110	20230908	120219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23150	600	2	2.66	44708950	1980	161.63	22550	23300	22350	29300	15800	22550	22580.28	11.59	-156	22883	22716	22533	22366	22183	22625	22275	79	6750	5000	16680	50	1	1570797	364	13.43	0.53	12	0.13	1724.00	43647.00	29700	20230419	-22.05	21650	20230809	6.93	29700	-22.05	20230419	21650	6.93	20230809	29700	-22.05	20230419	21650	6.93	20230809	0.76	N	009140	5000	78 억	181992	N	N	0	N	N
111	20230908	110215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-100	5	-0.44	9536350	425	34.69	22550	22550	22350	29300	15800	22550	22438.47	11.59	-81	22883	22716	22533	22366	22183	22625	22275	79	6750	5000	16680	50	1	1570797	353	13.02	0.51	12	0.03	1724.00	43647.00	29700	20230419	-24.41	21650	20230809	3.70	29700	-24.41	20230419	21650	3.70	20230809	29700	-24.41	20230419	21650	3.70	20230809	0.76	N	009140	5000	78 억	181992	N	N	0	N	N
112	20230908	100214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-150	5	-0.67	8482450	378	30.86	22550	22550	22350	29300	15800	22550	22440.34	11.59	-81	22883	22716	22533	22366	22183	22625	22275	79	6750	5000	16680	50	1	1570797	352	12.99	0.51	12	0.02	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	0.76	N	009140	5000	78 억	181992	N	N	0	N	N
113	20230908	090219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-200	5	-0.89	4898900	218	17.80	22550	22550	22350	29300	15800	22550	22472.02	11.59	-52	22883	22716	22533	22366	22183	22625	22275	79	6750	5000	16680	50	1	1570797	351	12.96	0.51	12	0.01	1724.00	43647.00	29700	20230419	-24.75	21650	20230809	3.23	29700	-24.75	20230419	21650	3.23	20230809	29700	-24.75	20230419	21650	3.23	20230809	0.76	N	009140	5000	78 억	181992	N	N	0	N	N
114	20230907	160215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	-150	5	-0.66	27431450	1219	89.37	22700	22700	22350	29500	15900	22700	22501.28	11.59	-130	23333	23016	22783	22466	22233	22900	22350	79	6800	5000	16790	50	1	1570797	354	13.08	0.52	12	0.08	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.79	N	009140	5000	78 억	182122	N	N	0	N	N
115	20230907	150213	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-350	5	-1.54	25267050	1123	82.33	22700	22700	22350	29500	15900	22700	22499.60	11.59	-130	23333	23016	22783	22466	22233	22900	22350	79	6800	5000	16790	50	1	1570797	351	12.96	0.51	12	0.07	1724.00	43647.00	29700	20230419	-24.75	21650	20230809	3.23	29700	-24.75	20230419	21650	3.23	20230809	29700	-24.75	20230419	21650	3.23	20230809	0.79	N	009140	5000	78 억	182122	N	N	0	N	N
116	20230907	140213	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-250	5	-1.10	22714300	1009	73.97	22700	22700	22350	29500	15900	22700	22511.69	11.59	-105	23333	23016	22783	22466	22233	22900	22350	79	6800	5000	16790	50	1	1570797	353	13.02	0.51	12	0.06	1724.00	43647.00	29700	20230419	-24.41	21650	20230809	3.70	29700	-24.41	20230419	21650	3.70	20230809	29700	-24.41	20230419	21650	3.70	20230809	0.79	N	009140	5000	78 억	182122	N	N	0	N	N
117	20230907	130215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-350	5	-1.54	19685550	874	64.08	22700	22700	22350	29500	15900	22700	22523.51	11.59	-93	23333	23016	22783	22466	22233	22900	22350	79	6800	5000	16790	50	1	1570797	351	12.96	0.51	12	0.06	1724.00	43647.00	29700	20230419	-24.75	21650	20230809	3.23	29700	-24.75	20230419	21650	3.23	20230809	29700	-24.75	20230419	21650	3.23	20230809	0.79	N	009140	5000	78 억	182122	N	N	0	N	N
118	20230907	120217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-350	5	-1.54	18565750	824	60.41	22700	22700	22350	29500	15900	22700	22531.25	11.59	-71	23333	23016	22783	22466	22233	22900	22350	79	6800	5000	16790	50	1	1570797	351	12.96	0.51	12	0.05	1724.00	43647.00	29700	20230419	-24.75	21650	20230809	3.23	29700	-24.75	20230419	21650	3.23	20230809	29700	-24.75	20230419	21650	3.23	20230809	0.79	N	009140	5000	78 억	182122	N	N	0	N	N
119	20230907	110214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22350	-350	5	-1.54	17871850	793	58.14	22700	22700	22350	29500	15900	22700	22537.01	11.59	-69	23333	23016	22783	22466	22233	22900	22350	79	6800	5000	16790	50	1	1570797	351	12.96	0.51	12	0.05	1724.00	43647.00	29700	20230419	-24.75	21650	20230809	3.23	29700	-24.75	20230419	21650	3.23	20230809	29700	-24.75	20230419	21650	3.23	20230809	0.79	N	009140	5000	78 억	182122	N	N	0	N	N
120	20230907	100214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22400	-300	5	-1.32	13705600	607	44.50	22700	22700	22400	29500	15900	22700	22579.24	11.59	-39	23333	23016	22783	22466	22233	22900	22350	79	6800	5000	16790	50	1	1570797	352	12.99	0.51	12	0.04	1724.00	43647.00	29700	20230419	-24.58	21650	20230809	3.46	29700	-24.58	20230419	21650	3.46	20230809	29700	-24.58	20230419	21650	3.46	20230809	0.79	N	009140	5000	78 억	182122	N	N	0	N	N
121	20230907	090214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-250	5	-1.10	6352300	280	20.53	22700	22700	22450	29500	15900	22700	22686.79	11.59	-8	23333	23016	22783	22466	22233	22900	22350	79	6800	5000	16790	50	1	1570797	353	13.02	0.51	12	0.02	1724.00	43647.00	29700	20230419	-24.41	21650	20230809	3.70	29700	-24.41	20230419	21650	3.70	20230809	29700	-24.41	20230419	21650	3.70	20230809	0.79	N	009140	5000	78 억	182122	N	N	0	N	N
122	20230906	160212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	-250	5	-1.09	31041950	1364	69.63	22750	23100	22550	29800	16100	22950	22759.78	11.60	-62	23650	23300	23050	22700	22450	23175	22575	79	6850	5000	16980	50	1	1570797	357	13.17	0.52	12	0.09	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.79	N	009140	5000	78 억	182184	N	N	2	N	N
123	20230906	150212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22600	-350	5	-1.53	28705000	1261	64.37	22750	23100	22550	29800	16100	22950	22763.68	11.60	-61	23650	23300	23050	22700	22450	23175	22575	79	6850	5000	16980	50	1	1570797	355	13.11	0.52	12	0.08	1724.00	43647.00	29700	20230419	-23.91	21650	20230809	4.39	29700	-23.91	20230419	21650	4.39	20230809	29700	-23.91	20230419	21650	4.39	20230809	0.79	N	009140	5000	78 억	182184	N	N	2	N	N
124	20230906	140214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22950	0	3	0.00	26986650	1185	60.49	22750	23100	22550	29800	16100	22950	22773.54	11.60	-60	23650	23300	23050	22700	22450	23175	22575	79	6850	5000	16980	50	1	1570797	360	13.31	0.53	12	0.08	1724.00	43647.00	29700	20230419	-22.73	21650	20230809	6.00	29700	-22.73	20230419	21650	6.00	20230809	29700	-22.73	20230419	21650	6.00	20230809	0.79	N	009140	5000	78 억	182184	N	N	2	N	N
125	20230906	130215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	-300	5	-1.31	20141150	886	45.23	22750	22950	22550	29800	16100	22950	22732.67	11.60	-33	23650	23300	23050	22700	22450	23175	22575	79	6850	5000	16980	50	1	1570797	356	13.14	0.52	12	0.06	1724.00	43647.00	29700	20230419	-23.74	21650	20230809	4.62	29700	-23.74	20230419	21650	4.62	20230809	29700	-23.74	20230419	21650	4.62	20230809	0.79	N	009140	5000	78 억	182184	N	N	2	N	N
126	20230906	120217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	-250	5	-1.09	19711700	867	44.26	22750	22950	22550	29800	16100	22950	22735.52	11.60	-33	23650	23300	23050	22700	22450	23175	22575	79	6850	5000	16980	50	1	1570797	357	13.17	0.52	12	0.06	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.79	N	009140	5000	78 억	182184	N	N	2	N	N
127	20230906	110213	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	-400	5	-1.74	19463500	856	43.70	22750	22950	22550	29800	16100	22950	22737.73	11.60	-33	23650	23300	23050	22700	22450	23175	22575	79	6850	5000	16980	50	1	1570797	354	13.08	0.52	12	0.05	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.79	N	009140	5000	78 억	182184	N	N	2	N	N
128	20230906	100210	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22850	-100	5	-0.44	5406750	237	12.10	22750	22950	22750	29800	16100	22950	22813.29	11.60	-29	23650	23300	23050	22700	22450	23175	22575	79	6850	5000	16980	50	1	1570797	359	13.25	0.52	12	0.02	1724.00	43647.00	29700	20230419	-23.06	21650	20230809	5.54	29700	-23.06	20230419	21650	5.54	20230809	29700	-23.06	20230419	21650	5.54	20230809	0.79	N	009140	5000	78 억	182184	N	N	2	N	N
129	20230906	090212	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22950	0	3	0.00	3217950	141	7.20	22750	22950	22750	29800	16100	22950	22822.34	11.60	2	23650	23300	23050	22700	22450	23175	22575	79	6850	5000	16980	50	1	1570797	360	13.31	0.53	12	0.01	1724.00	43647.00	29700	20230419	-22.73	21650	20230809	6.00	29700	-22.73	20230419	21650	6.00	20230809	29700	-22.73	20230419	21650	6.00	20230809	0.79	N	009140	5000	78 억	182184	N	N	2	N	N
130	20230905	160211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22950	-200	5	-0.86	45296050	1959	95.28	23150	23400	22800	30050	16250	23150	23122.03	11.61	-213	23683	23416	22883	22616	22083	23550	22750	79	6900	5000	17130	50	1	1570797	360	13.31	0.53	12	0.12	1724.00	43647.00	29700	20230419	-22.73	21650	20230809	6.00	29700	-22.73	20230419	21650	6.00	20230809	29700	-22.73	20230419	21650	6.00	20230809	0.76	N	009140	5000	78 억	182397	N	N	2	N	N
131	20230905	150220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	-50	5	-0.22	44698400	1933	94.02	23150	23400	22800	30050	16250	23150	23123.85	11.61	-213	23683	23416	22883	22616	22083	23550	22750	79	6900	5000	17130	50	1	1570797	363	13.40	0.53	12	0.12	1724.00	43647.00	29700	20230419	-22.22	21650	20230809	6.70	29700	-22.22	20230419	21650	6.70	20230809	29700	-22.22	20230419	21650	6.70	20230809	0.76	N	009140	5000	78 억	182397	N	N	2	N	N
132	20230905	140214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	-50	5	-0.22	41566900	1797	87.40	23150	23400	22800	30050	16250	23150	23131.27	11.61	-207	23683	23416	22883	22616	22083	23550	22750	79	6900	5000	17130	50	1	1570797	363	13.40	0.53	12	0.11	1724.00	43647.00	29700	20230419	-22.22	21650	20230809	6.70	29700	-22.22	20230419	21650	6.70	20230809	29700	-22.22	20230419	21650	6.70	20230809	0.76	N	009140	5000	78 억	182397	N	N	2	N	N
133	20230905	130205	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23100	-50	5	-0.22	39611200	1712	83.27	23150	23400	22800	30050	16250	23150	23137.38	11.61	-207	23683	23416	22883	22616	22083	23550	22750	79	6900	5000	17130	50	1	1570797	363	13.40	0.53	12	0.11	1724.00	43647.00	29700	20230419	-22.22	21650	20230809	6.70	29700	-22.22	20230419	21650	6.70	20230809	29700	-22.22	20230419	21650	6.70	20230809	0.76	N	009140	5000	78 억	182397	N	N	2	N	N
134	20230905	120213	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23050	-100	5	-0.43	37859100	1636	79.57	23150	23400	22800	30050	16250	23150	23141.26	11.61	-207	23683	23416	22883	22616	22083	23550	22750	79	6900	5000	17130	50	1	1570797	362	13.37	0.53	12	0.10	1724.00	43647.00	29700	20230419	-22.39	21650	20230809	6.47	29700	-22.39	20230419	21650	6.47	20230809	29700	-22.39	20230419	21650	6.47	20230809	0.76	N	009140	5000	78 억	182397	N	N	2	N	N
135	20230905	110213	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23350	200	2	0.86	23023750	991	48.20	23150	23400	22800	30050	16250	23150	23232.85	11.61	-195	23683	23416	22883	22616	22083	23550	22750	79	6900	5000	17130	50	1	1570797	367	13.54	0.53	12	0.06	1724.00	43647.00	29700	20230419	-21.38	21650	20230809	7.85	29700	-21.38	20230419	21650	7.85	20230809	29700	-21.38	20230419	21650	7.85	20230809	0.76	N	009140	5000	78 억	182397	N	N	2	N	N
136	20230905	100211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22800	-350	5	-1.51	4928850	214	10.41	23150	23150	22800	30050	16250	23150	23032.01	11.61	4	23683	23416	22883	22616	22083	23550	22750	79	6900	5000	17130	50	1	1570797	358	13.23	0.52	12	0.01	1724.00	43647.00	29700	20230419	-23.23	21650	20230809	5.31	29700	-23.23	20230419	21650	5.31	20230809	29700	-23.23	20230419	21650	5.31	20230809	0.76	N	009140	5000	78 억	182397	N	N	2	N	N
137	20230905	090210	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23150	0	3	0.00	2129800	92	4.47	23150	23150	23150	30050	16250	23150	23150.00	11.61	0	23683	23416	22883	22616	22083	23550	22750	79	6900	5000	17130	50	1	1570797	364	13.43	0.53	12	0.01	1724.00	43647.00	29700	20230419	-22.05	21650	20230809	6.93	29700	-22.05	20230419	21650	6.93	20230809	29700	-22.05	20230419	21650	6.93	20230809	0.76	N	009140	5000	78 억	182397	N	N	2	N	N
138	20230904	160210	57	100.00	KOSPI		전기.전자	N	N	N	N	N	23150	650	2	2.89	46418750	2046	44.96	22600	23150	22350	29250	15750	22500	22685.75	11.62	-113	23366	22932	22666	22232	21966	23150	22450	79	6750	5000	16650	50	1	1570797	364	13.43	0.53	12	0.13	1724.00	43647.00	29700	20230419	-22.05	21650	20230809	6.93	29700	-22.05	20230419	21650	6.93	20230809	29700	-22.05	20230419	21650	6.93	20230809	0.82	N	009140	5000	78 억	182508	N	N	2	N	N
139	20230904	150207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22450	-50	5	-0.22	29606700	1309	28.76	22600	22900	22350	29250	15750	22500	22617.80	11.62	-119	23366	22932	22666	22232	21966	23150	22450	79	6750	5000	16650	50	1	1570797	353	13.02	0.51	12	0.08	1724.00	43647.00	29700	20230419	-24.41	21650	20230809	3.70	29700	-24.41	20230419	21650	3.70	20230809	29700	-24.41	20230419	21650	3.70	20230809	0.82	N	009140	5000	78 억	182508	N	N	0	N	N
140	20230904	140209	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	200	2	0.89	15547000	687	15.10	22600	22900	22500	29250	15750	22500	22630.28	11.62	-30	23366	22932	22666	22232	21966	23150	22450	79	6750	5000	16650	50	1	1570797	357	13.17	0.52	12	0.04	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.82	N	009140	5000	78 억	182508	N	N	0	N	N
141	20230904	130211	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	200	2	0.89	11855250	523	11.49	22600	22900	22500	29250	15750	22500	22667.78	11.62	-31	23366	22932	22666	22232	21966	23150	22450	79	6750	5000	16650	50	1	1570797	357	13.17	0.52	12	0.03	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.82	N	009140	5000	78 억	182508	N	N	0	N	N
142	20230904	120207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	250	2	1.11	10677850	471	10.35	22600	22900	22500	29250	15750	22500	22670.59	11.62	-31	23366	22932	22666	22232	21966	23150	22450	79	6750	5000	16650	50	1	1570797	357	13.20	0.52	12	0.03	1724.00	43647.00	29700	20230419	-23.40	21650	20230809	5.08	29700	-23.40	20230419	21650	5.08	20230809	29700	-23.40	20230419	21650	5.08	20230809	0.82	N	009140	5000	78 억	182508	N	N	0	N	N
143	20230904	110205	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	250	2	1.11	9519950	420	9.23	22600	22900	22500	29250	15750	22500	22666.55	11.62	-31	23366	22932	22666	22232	21966	23150	22450	79	6750	5000	16650	50	1	1570797	357	13.20	0.52	12	0.03	1724.00	43647.00	29700	20230419	-23.40	21650	20230809	5.08	29700	-23.40	20230419	21650	5.08	20230809	29700	-23.40	20230419	21650	5.08	20230809	0.82	N	009140	5000	78 억	182508	N	N	0	N	N
144	20230904	100203	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22750	250	2	1.11	8178650	361	7.93	22600	22900	22500	29250	15750	22500	22655.54	11.62	-6	23366	22932	22666	22232	21966	23150	22450	79	6750	5000	16650	50	1	1570797	357	13.20	0.52	12	0.02	1724.00	43647.00	29700	20230419	-23.40	21650	20230809	5.08	29700	-23.40	20230419	21650	5.08	20230809	29700	-23.40	20230419	21650	5.08	20230809	0.82	N	009140	5000	78 억	182508	N	N	0	N	N
145	20230904	090207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	200	2	0.89	3211500	142	3.12	22600	22700	22600	29250	15750	22500	22616.20	11.62	-3	23366	22932	22666	22232	21966	23150	22450	79	6750	5000	16650	50	1	1570797	357	13.17	0.52	12	0.01	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.82	N	009140	5000	78 억	182508	N	N	0	N	N
146	20230901	160207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22500	50	2	0.22	102650250	4551	89.18	22450	23100	22400	29150	15750	22450	22555.77	11.64	-360	23750	23100	22750	22100	21750	22925	21925	79	6700	5000	16610	50	1	1570797	353	13.05	0.52	12	0.29	1724.00	43647.00	29700	20230419	-24.24	21650	20230809	3.93	29700	-24.24	20230419	21650	3.93	20230809	29700	-24.24	20230419	21650	3.93	20230809	0.84	N	009140	5000	78 억	182867	N	N	0	N	N
147	20230901	150208	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22700	250	2	1.11	93653550	4153	81.38	22450	23100	22400	29150	15750	22450	22551.06	11.64	-291	23750	23100	22750	22100	21750	22925	21925	79	6700	5000	16610	50	1	1570797	357	13.17	0.52	12	0.26	1724.00	43647.00	29700	20230419	-23.57	21650	20230809	4.85	29700	-23.57	20230419	21650	4.85	20230809	29700	-23.57	20230419	21650	4.85	20230809	0.84	N	009140	5000	78 억	182867	N	N	0	N	N
148	20230901	140207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22950	500	2	2.23	90947050	4034	79.05	22450	23100	22400	29150	15750	22450	22545.37	11.64	-267	23750	23100	22750	22100	21750	22925	21925	79	6700	5000	16610	50	1	1570797	360	13.31	0.53	12	0.26	1724.00	43647.00	29700	20230419	-22.73	21650	20230809	6.00	29700	-22.73	20230419	21650	6.00	20230809	29700	-22.73	20230419	21650	6.00	20230809	0.84	N	009140	5000	78 억	182867	N	N	0	N	N
149	20230901	130207	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	100	2	0.45	74858850	3322	65.10	22450	22700	22400	29150	15750	22450	22534.53	11.64	-325	23750	23100	22750	22100	21750	22925	21925	79	6700	5000	16610	50	1	1570797	354	13.08	0.52	12	0.21	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.84	N	009140	5000	78 억	182867	N	N	0	N	N
150	20230901	120206	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	200	2	0.89	58199250	2585	50.66	22450	22700	22400	29150	15750	22450	22514.47	11.64	-332	23750	23100	22750	22100	21750	22925	21925	79	6700	5000	16610	50	1	1570797	356	13.14	0.52	12	0.16	1724.00	43647.00	29700	20230419	-23.74	21650	20230809	4.62	29700	-23.74	20230419	21650	4.62	20230809	29700	-23.74	20230419	21650	4.62	20230809	0.84	N	009140	5000	78 억	182867	N	N	0	N	N
151	20230901	110206	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	200	2	0.89	57226600	2542	49.81	22450	22700	22400	29150	15750	22450	22512.68	11.64	-332	23750	23100	22750	22100	21750	22925	21925	79	6700	5000	16610	50	1	1570797	356	13.14	0.52	12	0.16	1724.00	43647.00	29700	20230419	-23.74	21650	20230809	4.62	29700	-23.74	20230419	21650	4.62	20230809	29700	-23.74	20230419	21650	4.62	20230809	0.84	N	009140	5000	78 억	182867	N	N	0	N	N
152	20230901	100206	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22650	200	2	0.89	44972600	2001	39.21	22450	22650	22400	29150	15750	22450	22475.19	11.64	-331	23750	23100	22750	22100	21750	22925	21925	79	6700	5000	16610	50	1	1570797	356	13.14	0.52	12	0.13	1724.00	43647.00	29700	20230419	-23.74	21650	20230809	4.62	29700	-23.74	20230419	21650	4.62	20230809	29700	-23.74	20230419	21650	4.62	20230809	0.84	N	009140	5000	78 억	182867	N	N	0	N	N
153	20230901	090204	57	100.00	KOSPI		전기.전자	N	N	N	N	N	22550	100	2	0.45	34663850	1544	30.26	22450	22550	22400	29150	15750	22450	22450.68	11.64	-259	23750	23100	22750	22100	21750	22925	21925	79	6700	5000	16610	50	1	1570797	354	13.08	0.52	12	0.10	1724.00	43647.00	29700	20230419	-24.07	21650	20230809	4.16	29700	-24.07	20230419	21650	4.16	20230809	29700	-24.07	20230419	21650	4.16	20230809	0.84	N	009140	5000	78 억	182867	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History