KissMeData/044380/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 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	160459	57	100.00	KOSPI	전기.전자	N	N	N	N	N	596	-63	5	-9.56	905889711	1517429	30.61	596	611	582	856	462	659	596.99	0.64	-44491	769	713	679	623	589	742	652	118	197	200	440	1	1	59199244	353	-6.27	0.79	12	2.56	-95.00	753.00	1060	20221122	-43.77	544	20221013	9.56	965	-38.24	20230208	579	2.94	20230727	1060	-43.77	20221122	544	9.56	20221013	1.71	N	044380	200	118 억	378224	N	N	3	N	N
3	20230927	150502	57	100.00	KOSPI	전기.전자	N	N	N	N	N	598	-61	5	-9.26	825862274	1382980	27.90	596	611	582	856	462	659	597.16	0.64	-44527	769	713	679	623	589	742	652	118	197	200	440	1	1	59199244	354	-6.29	0.79	12	2.34	-95.00	753.00	1060	20221122	-43.58	544	20221013	9.93	965	-38.03	20230208	579	3.28	20230727	1060	-43.58	20221122	544	9.93	20221013	1.71	N	044380	200	118 억	378224	N	N	3	N	N
4	20230927	140502	57	100.00	KOSPI	전기.전자	N	N	N	N	N	596	-63	5	-9.56	768755680	1286898	25.96	596	611	582	856	462	659	597.37	0.64	-11639	769	713	679	623	589	742	652	118	197	200	440	1	1	59199244	353	-6.27	0.79	12	2.17	-95.00	753.00	1060	20221122	-43.77	544	20221013	9.56	965	-38.24	20230208	579	2.94	20230727	1060	-43.77	20221122	544	9.56	20221013	1.71	N	044380	200	118 억	378224	N	N	3	N	N
5	20230927	130457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	594	-65	5	-9.86	749626077	1254706	25.31	596	611	582	856	462	659	597.45	0.64	-9485	769	713	679	623	589	742	652	118	197	200	440	1	1	59199244	352	-6.25	0.79	12	2.12	-95.00	753.00	1060	20221122	-43.96	544	20221013	9.19	965	-38.45	20230208	579	2.59	20230727	1060	-43.96	20221122	544	9.19	20221013	1.71	N	044380	200	118 억	378224	N	N	3	N	N
6	20230927	120457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	596	-63	5	-9.56	701816689	1174325	23.69	596	611	582	856	462	659	597.63	0.64	30778	769	713	679	623	589	742	652	118	197	200	440	1	1	59199244	353	-6.27	0.79	12	1.98	-95.00	753.00	1060	20221122	-43.77	544	20221013	9.56	965	-38.24	20230208	579	2.94	20230727	1060	-43.77	20221122	544	9.56	20221013	1.71	N	044380	200	118 억	378224	N	N	3	N	N
7	20230927	110501	57	100.00	KOSPI	전기.전자	N	N	N	N	N	600	-59	5	-8.95	640299775	1071209	21.61	596	611	582	856	462	659	597.74	0.64	37234	769	713	679	623	589	742	652	118	197	200	440	1	1	59199244	355	-6.32	0.80	12	1.81	-95.00	753.00	1060	20221122	-43.40	544	20221013	10.29	965	-37.82	20230208	579	3.63	20230727	1060	-43.40	20221122	544	10.29	20221013	1.71	N	044380	200	118 억	378224	N	N	3	N	N
8	20230927	100457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	596	-63	5	-9.56	600839189	1005095	20.27	596	611	582	856	462	659	597.79	0.64	39638	769	713	679	623	589	742	652	118	197	200	440	1	1	59199244	353	-6.27	0.79	12	1.70	-95.00	753.00	1060	20221122	-43.77	544	20221013	9.56	965	-38.24	20230208	579	2.94	20230727	1060	-43.77	20221122	544	9.56	20221013	1.71	N	044380	200	118 억	378224	N	N	3	N	N
9	20230927	090505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	594	-65	5	-9.86	188969918	318605	6.43	596	608	582	856	462	659	593.11	0.64	60554	769	713	679	623	589	742	652	118	197	200	440	1	1	59199244	352	-6.25	0.79	12	0.54	-95.00	753.00	1060	20221122	-43.96	544	20221013	9.19	965	-38.45	20230208	579	2.59	20230727	1060	-43.96	20221122	544	9.19	20221013	1.71	N	044380	200	118 억	378224	N	N	3	N	N
10	20230926	160457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	659	8	2	1.23	3406320189	4886951	57.26	648	735	645	846	456	651	697.09	0.71	-38055	809	730	670	591	531	769	630	118	195	200	440	1	1	59199244	390	-6.94	0.88	12	8.26	-95.00	753.00	1060	20221122	-37.83	544	20221013	21.14	965	-31.71	20230208	579	13.82	20230727	1060	-37.83	20221122	544	21.14	20221013	1.68	N	044380	200	118 억	419220	N	N	3	N	N
11	20230926	150500	57	100.00	KOSPI	전기.전자	N	N	N	N	N	680	29	2	4.45	3271803054	4686142	54.91	648	735	645	846	456	651	698.19	0.71	-30687	809	730	670	591	531	769	630	118	195	200	440	1	1	59199244	403	-7.16	0.90	12	7.92	-95.00	753.00	1060	20221122	-35.85	544	20221013	25.00	965	-29.53	20230208	579	17.44	20230727	1060	-35.85	20221122	544	25.00	20221013	1.68	N	044380	200	118 억	419220	N	N	19	N	N
12	20230926	140454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	685	34	2	5.22	3012232459	4308090	50.48	648	735	645	846	456	651	699.20	0.71	-94285	809	730	670	591	531	769	630	118	195	200	440	1	1	59199244	406	-7.21	0.91	12	7.28	-95.00	753.00	1060	20221122	-35.38	544	20221013	25.92	965	-29.02	20230208	579	18.31	20230727	1060	-35.38	20221122	544	25.92	20221013	1.68	N	044380	200	118 억	419220	N	N	19	N	N
13	20230926	130455	57	100.00	KOSPI	전기.전자	N	N	N	N	N	691	40	2	6.14	2785669597	3975221	46.58	648	735	645	846	456	651	700.76	0.71	-102495	809	730	670	591	531	769	630	118	195	200	440	1	1	59199244	409	-7.27	0.92	12	6.71	-95.00	753.00	1060	20221122	-34.81	544	20221013	27.02	965	-28.39	20230208	579	19.34	20230727	1060	-34.81	20221122	544	27.02	20221013	1.68	N	044380	200	118 억	419220	N	N	19	N	N
14	20230926	120458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	686	35	2	5.38	2689352331	3834023	44.93	648	735	645	846	456	651	701.44	0.71	-91533	809	730	670	591	531	769	630	118	195	200	440	1	1	59199244	406	-7.22	0.91	12	6.48	-95.00	753.00	1060	20221122	-35.28	544	20221013	26.10	965	-28.91	20230208	579	18.48	20230727	1060	-35.28	20221122	544	26.10	20221013	1.68	N	044380	200	118 억	419220	N	N	19	N	N
15	20230926	110456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	682	31	2	4.76	2473081814	3519965	41.25	648	735	645	846	456	651	702.59	0.71	-76917	809	730	670	591	531	769	630	118	195	200	440	1	1	59199244	404	-7.18	0.91	12	5.95	-95.00	753.00	1060	20221122	-35.66	544	20221013	25.37	965	-29.33	20230208	579	17.79	20230727	1060	-35.66	20221122	544	25.37	20221013	1.68	N	044380	200	118 억	419220	N	N	19	N	N
16	20230926	100454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	695	44	2	6.76	1916982886	2716590	31.83	648	735	645	846	456	651	705.66	0.71	-11179	809	730	670	591	531	769	630	118	195	200	440	1	1	59199244	411	-7.32	0.92	12	4.59	-95.00	753.00	1060	20221122	-34.43	544	20221013	27.76	965	-27.98	20230208	579	20.03	20230727	1060	-34.43	20221122	544	27.76	20221013	1.68	N	044380	200	118 억	419220	N	N	19	N	N
17	20230926	090456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	673	22	2	3.38	105900020	159611	1.87	648	679	645	846	456	651	663.49	0.71	-2484	809	730	670	591	531	769	630	118	195	200	440	1	1	59199244	398	-7.08	0.89	12	0.27	-95.00	753.00	1060	20221122	-36.51	544	20221013	23.71	965	-30.26	20230208	579	16.23	20230727	1060	-36.51	20221122	544	23.71	20221013	1.68	N	044380	200	118 억	419220	N	N	19	N	N
18	20230925	160456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	651	31	2	5.00	5911134956	8440609	302.40	615	749	610	806	434	620	700.32	0.68	47067	771	695	654	578	537	675	558	118	186	200	420	1	1	59199244	385	-6.85	0.86	12	14.26	-95.00	753.00	1060	20221122	-38.58	544	20221013	19.67	965	-32.54	20230208	579	12.44	20230727	1060	-38.58	20221122	544	19.67	20221013	1.69	N	044380	200	118 억	401943	N	N	19	N	N
19	20230925	150459	57	100.00	KOSPI	전기.전자	N	N	N	N	N	660	40	2	6.45	5738841143	8179148	293.03	615	749	610	806	434	620	701.64	0.68	34711	771	695	654	578	537	675	558	118	186	200	420	1	1	59199244	391	-6.95	0.88	12	13.82	-95.00	753.00	1060	20221122	-37.74	544	20221013	21.32	965	-31.61	20230208	579	13.99	20230727	1060	-37.74	20221122	544	21.32	20221013	1.69	N	044380	200	118 억	401943	N	N	2	N	N
20	20230925	140451	57	100.00	KOSPI	전기.전자	N	N	N	N	N	661	41	2	6.61	4826187236	6824046	244.48	615	749	610	806	434	620	707.23	0.68	-38103	771	695	654	578	537	675	558	118	186	200	420	1	1	59199244	391	-6.96	0.88	12	11.53	-95.00	753.00	1060	20221122	-37.64	544	20221013	21.51	965	-31.50	20230208	579	14.16	20230727	1060	-37.64	20221122	544	21.51	20221013	1.69	N	044380	200	118 억	401943	N	N	2	N	N
21	20230925	130452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	683	63	2	10.16	3978165023	5554895	199.01	615	749	610	806	434	620	716.15	0.68	-67270	771	695	654	578	537	675	558	118	186	200	420	1	1	59199244	404	-7.19	0.91	12	9.38	-95.00	753.00	1060	20221122	-35.57	544	20221013	25.55	965	-29.22	20230208	579	17.96	20230727	1060	-35.57	20221122	544	25.55	20221013	1.69	N	044380	200	118 억	401943	N	N	2	N	N
22	20230925	120457	57	100.00	KOSPI	전기.전자	N	N	N	N	N	625	5	2	0.81	79372927	128841	4.62	615	626	610	806	434	620	616.05	0.68	13051	771	695	654	578	537	675	558	118	186	200	420	1	1	59199244	370	-6.58	0.83	12	0.22	-95.00	753.00	1060	20221122	-41.04	544	20221013	14.89	965	-35.23	20230208	579	7.94	20230727	1060	-41.04	20221122	544	14.89	20221013	1.69	N	044380	200	118 억	401943	N	N	2	N	N
23	20230925	110452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	-10	5	-1.61	59531827	96740	3.47	615	623	610	806	434	620	615.38	0.68	10520	771	695	654	578	537	675	558	118	186	200	420	1	1	59199244	361	-6.42	0.81	12	0.16	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.69	N	044380	200	118 억	401943	N	N	2	N	N
24	20230925	100454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	620	0	3	0.00	29803827	48246	1.73	615	623	611	806	434	620	617.75	0.68	1188	771	695	654	578	537	675	558	118	186	200	420	1	1	59199244	367	-6.53	0.82	12	0.08	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.69	N	044380	200	118 억	401943	N	N	2	N	N
25	20230925	090454	57	100.00	KOSPI	전기.전자	N	N	N	N	N	613	-7	5	-1.13	6707942	10922	0.39	615	619	613	806	434	620	614.17	0.68	3367	771	695	654	578	537	675	558	118	186	200	420	1	1	59199244	363	-6.45	0.81	12	0.02	-95.00	753.00	1060	20221122	-42.17	544	20221013	12.68	965	-36.48	20230208	579	5.87	20230727	1060	-42.17	20221122	544	12.68	20221013	1.69	N	044380	200	118 억	401943	N	N	2	N	N
26	20230922	160509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	620	-7	5	-1.12	1881260328	2784078	580.22	690	730	613	815	439	627	675.74	1.07	-231087	656	641	623	608	590	649	616	118	188	200	420	1	1	59199244	367	-6.53	0.82	12	4.70	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.69	N	044380	200	118 억	633108	N	N	2	N	N
27	20230922	150505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	625	-2	5	-0.32	1851167132	2735635	570.13	690	730	613	815	439	627	676.69	1.07	-231220	656	641	623	608	590	649	616	118	188	200	420	1	1	59199244	370	-6.58	0.83	12	4.62	-95.00	753.00	1060	20221122	-41.04	544	20221013	14.89	965	-35.23	20230208	579	7.94	20230727	1060	-41.04	20221122	544	14.89	20221013	1.69	N	044380	200	118 억	633108	N	N	0	N	N
28	20230922	140507	57	100.00	KOSPI	전기.전자	N	N	N	N	N	637	10	2	1.59	1802388997	2658008	553.95	690	730	613	815	439	627	678.10	1.07	-219755	656	641	623	608	590	649	616	118	188	200	420	1	1	59199244	377	-6.71	0.85	12	4.49	-95.00	753.00	1060	20221122	-39.91	544	20221013	17.10	965	-33.99	20230208	579	10.02	20230727	1060	-39.91	20221122	544	17.10	20221013	1.69	N	044380	200	118 억	633108	N	N	0	N	N
29	20230922	130439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	635	8	2	1.28	1694109908	2484195	517.72	690	730	634	815	439	627	681.96	1.07	-225176	656	641	623	608	590	649	616	118	188	200	420	1	1	59199244	376	-6.68	0.84	12	4.20	-95.00	753.00	1060	20221122	-40.09	544	20221013	16.73	965	-34.20	20230208	579	9.67	20230727	1060	-40.09	20221122	544	16.73	20221013	1.69	N	044380	200	118 억	633108	N	N	0	N	N
30	20230922	120435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	639	12	2	1.91	1663827038	2436666	507.82	690	730	637	815	439	627	682.83	1.07	-224681	656	641	623	608	590	649	616	118	188	200	420	1	1	59199244	378	-6.73	0.85	12	4.12	-95.00	753.00	1060	20221122	-39.72	544	20221013	17.46	965	-33.78	20230208	579	10.36	20230727	1060	-39.72	20221122	544	17.46	20221013	1.69	N	044380	200	118 억	633108	N	N	0	N	N
31	20230922	110436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	661	34	2	5.42	1550108015	2260572	471.12	690	730	653	815	439	627	685.71	1.07	-234165	656	641	623	608	590	649	616	118	188	200	420	1	1	59199244	391	-6.96	0.88	12	3.82	-95.00	753.00	1060	20221122	-37.64	544	20221013	21.51	965	-31.50	20230208	579	14.16	20230727	1060	-37.64	20221122	544	21.51	20221013	1.69	N	044380	200	118 억	633108	N	N	0	N	N
32	20230922	100436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	671	44	2	7.02	1442034778	2097151	437.06	690	730	661	815	439	627	687.62	1.07	-221890	656	641	623	608	590	649	616	118	188	200	420	1	1	59199244	397	-7.06	0.89	12	3.54	-95.00	753.00	1060	20221122	-36.70	544	20221013	23.35	965	-30.47	20230208	579	15.89	20230727	1060	-36.70	20221122	544	23.35	20221013	1.69	N	044380	200	118 억	633108	N	N	0	N	N
33	20230922	090431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	693	66	2	10.53	728016710	1039504	216.64	690	730	679	815	439	627	700.35	1.07	-79720	656	641	623	608	590	649	616	118	188	200	420	1	1	59199244	410	-7.29	0.92	12	1.76	-95.00	753.00	1060	20221122	-34.62	544	20221013	27.39	965	-28.19	20230208	579	19.69	20230727	1060	-34.62	20221122	544	27.39	20221013	1.69	N	044380	200	118 억	633108	N	N	0	N	N
34	20230921	160438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	627	7	2	1.13	163621577	264943	595.62	609	638	605	806	434	620	617.57	1.10	-20514	631	625	614	608	597	628	611	118	186	200	420	1	1	59199244	371	-6.60	0.83	12	0.45	-95.00	753.00	1060	20221122	-40.85	544	20221013	15.26	965	-35.03	20230208	579	8.29	20230727	1060	-40.85	20221122	544	15.26	20221013	1.70	N	044380	200	118 억	653739	N	N	8	N	N
35	20230921	150431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	622	2	2	0.32	138681769	224986	505.79	609	638	605	806	434	620	616.40	1.10	-21699	631	625	614	608	597	628	611	118	186	200	420	1	1	59199244	368	-6.55	0.83	12	0.38	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.70	N	044380	200	118 억	653739	N	N	8	N	N
36	20230921	140435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	626	6	2	0.97	111507715	181248	407.46	609	638	605	806	434	620	615.22	1.10	-22443	631	625	614	608	597	628	611	118	186	200	420	1	1	59199244	371	-6.59	0.83	12	0.31	-95.00	753.00	1060	20221122	-40.94	544	20221013	15.07	965	-35.13	20230208	579	8.12	20230727	1060	-40.94	20221122	544	15.07	20221013	1.70	N	044380	200	118 억	653739	N	N	8	N	N
37	20230921	130429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	611	-9	5	-1.45	55639324	91366	205.40	609	617	605	806	434	620	608.97	1.10	-11904	631	625	614	608	597	628	611	118	186	200	420	1	1	59199244	362	-6.43	0.81	12	0.15	-95.00	753.00	1060	20221122	-42.36	544	20221013	12.32	965	-36.68	20230208	579	5.53	20230727	1060	-42.36	20221122	544	12.32	20221013	1.70	N	044380	200	118 억	653739	N	N	8	N	N
38	20230921	120427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	611	-9	5	-1.45	50057513	82214	184.83	609	617	605	806	434	620	608.87	1.10	-11177	631	625	614	608	597	628	611	118	186	200	420	1	1	59199244	362	-6.43	0.81	12	0.14	-95.00	753.00	1060	20221122	-42.36	544	20221013	12.32	965	-36.68	20230208	579	5.53	20230727	1060	-42.36	20221122	544	12.32	20221013	1.70	N	044380	200	118 억	653739	N	N	8	N	N
39	20230921	110438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	611	-9	5	-1.45	45388227	74569	167.64	609	617	605	806	434	620	608.67	1.10	-10024	631	625	614	608	597	628	611	118	186	200	420	1	1	59199244	362	-6.43	0.81	12	0.13	-95.00	753.00	1060	20221122	-42.36	544	20221013	12.32	965	-36.68	20230208	579	5.53	20230727	1060	-42.36	20221122	544	12.32	20221013	1.70	N	044380	200	118 억	653739	N	N	8	N	N
40	20230921	100430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	-11	5	-1.77	31704378	52119	117.17	609	617	605	806	434	620	608.31	1.10	-995	631	625	614	608	597	628	611	118	186	200	420	1	1	59199244	361	-6.41	0.81	12	0.09	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.70	N	044380	200	118 억	653739	N	N	8	N	N
41	20230921	090436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	-10	5	-1.61	3669387	6012	13.52	609	617	609	806	434	620	610.34	1.10	233	631	625	614	608	597	628	611	118	186	200	420	1	1	59199244	361	-6.42	0.81	12	0.01	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.70	N	044380	200	118 억	653739	N	N	8	N	N
42	20230920	160434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	620	4	2	0.65	27234560	44481	55.16	608	620	603	800	432	616	612.27	1.11	-2013	638	627	618	607	598	626	606	118	184	200	410	1	1	59199244	367	-6.53	0.82	12	0.08	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.69	N	044380	200	118 억	655752	N	N	8	N	N
43	20230920	150425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	611	-5	5	-0.81	23632318	38637	47.91	608	617	603	800	432	616	611.65	1.11	-2013	638	627	618	607	598	626	606	118	184	200	410	1	1	59199244	362	-6.43	0.81	12	0.07	-95.00	753.00	1060	20221122	-42.36	544	20221013	12.32	965	-36.68	20230208	579	5.53	20230727	1060	-42.36	20221122	544	12.32	20221013	1.69	N	044380	200	118 억	655752	N	N	0	N	N
44	20230920	140428	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	-4	5	-0.65	21852625	35729	44.30	608	617	603	800	432	616	611.62	1.11	-2007	638	627	618	607	598	626	606	118	184	200	410	1	1	59199244	362	-6.44	0.81	12	0.06	-95.00	753.00	1060	20221122	-42.26	544	20221013	12.50	965	-36.58	20230208	579	5.70	20230727	1060	-42.26	20221122	544	12.50	20221013	1.69	N	044380	200	118 억	655752	N	N	0	N	N
45	20230920	130427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	614	-2	5	-0.32	20054710	32793	40.66	608	617	603	800	432	616	611.55	1.11	-2007	638	627	618	607	598	626	606	118	184	200	410	1	1	59199244	363	-6.46	0.82	12	0.06	-95.00	753.00	1060	20221122	-42.08	544	20221013	12.87	965	-36.37	20230208	579	6.04	20230727	1060	-42.08	20221122	544	12.87	20221013	1.69	N	044380	200	118 억	655752	N	N	0	N	N
46	20230920	120425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	-4	5	-0.65	16361775	26777	33.20	608	617	603	800	432	616	611.04	1.11	-2025	638	627	618	607	598	626	606	118	184	200	410	1	1	59199244	362	-6.44	0.81	12	0.05	-95.00	753.00	1060	20221122	-42.26	544	20221013	12.50	965	-36.58	20230208	579	5.70	20230727	1060	-42.26	20221122	544	12.50	20221013	1.69	N	044380	200	118 억	655752	N	N	0	N	N
47	20230920	110429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	614	-2	5	-0.32	15977034	26149	32.42	608	617	603	800	432	616	611.00	1.11	-2025	638	627	618	607	598	626	606	118	184	200	410	1	1	59199244	363	-6.46	0.82	12	0.04	-95.00	753.00	1060	20221122	-42.08	544	20221013	12.87	965	-36.37	20230208	579	6.04	20230727	1060	-42.08	20221122	544	12.87	20221013	1.69	N	044380	200	118 억	655752	N	N	0	N	N
48	20230920	100421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	-1	5	-0.16	11638425	19080	23.66	608	617	603	800	432	616	609.98	1.11	-1974	638	627	618	607	598	626	606	118	184	200	410	1	1	59199244	364	-6.47	0.82	12	0.03	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.69	N	044380	200	118 억	655752	N	N	0	N	N
49	20230920	090427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	604	-12	5	-1.95	2033120	3360	4.17	608	608	603	800	432	616	605.10	1.11	-175	638	627	618	607	598	626	606	118	184	200	410	1	1	59199244	358	-6.36	0.80	12	0.01	-95.00	753.00	1060	20221122	-43.02	544	20221013	11.03	965	-37.41	20230208	579	4.32	20230727	1060	-43.02	20221122	544	11.03	20221013	1.69	N	044380	200	118 억	655752	N	N	0	N	N
50	20230919	160424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	616	0	3	0.00	48190264	78625	263.65	616	629	609	800	432	616	612.91	1.12	-7204	625	620	614	609	603	623	612	118	184	200	410	1	1	59199244	365	-6.48	0.82	12	0.13	-95.00	753.00	1060	20221122	-41.89	544	20221013	13.24	965	-36.17	20230208	579	6.39	20230727	1060	-41.89	20221122	544	13.24	20221013	1.69	N	044380	200	118 억	662956	N	N	0	N	N
51	20230919	150424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	613	-3	5	-0.49	44723649	72976	244.71	616	629	609	800	432	616	612.85	1.12	-7204	625	620	614	609	603	623	612	118	184	200	410	1	1	59199244	363	-6.45	0.81	12	0.12	-95.00	753.00	1060	20221122	-42.17	544	20221013	12.68	965	-36.48	20230208	579	5.87	20230727	1060	-42.17	20221122	544	12.68	20221013	1.69	N	044380	200	118 억	662956	N	N	0	N	N
52	20230919	140423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	-6	5	-0.97	38480178	62787	210.54	616	629	609	800	432	616	612.87	1.12	-5859	625	620	614	609	603	623	612	118	184	200	410	1	1	59199244	361	-6.42	0.81	12	0.11	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.69	N	044380	200	118 억	662956	N	N	0	N	N
53	20230919	130418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	611	-5	5	-0.81	28950504	47169	158.17	616	629	609	800	432	616	613.76	1.12	-5857	625	620	614	609	603	623	612	118	184	200	410	1	1	59199244	362	-6.43	0.81	12	0.08	-95.00	753.00	1060	20221122	-42.36	544	20221013	12.32	965	-36.68	20230208	579	5.53	20230727	1060	-42.36	20221122	544	12.32	20221013	1.69	N	044380	200	118 억	662956	N	N	0	N	N
54	20230919	120430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	613	-3	5	-0.49	28525264	46473	155.83	616	629	609	800	432	616	613.80	1.12	-5844	625	620	614	609	603	623	612	118	184	200	410	1	1	59199244	363	-6.45	0.81	12	0.08	-95.00	753.00	1060	20221122	-42.17	544	20221013	12.68	965	-36.48	20230208	579	5.87	20230727	1060	-42.17	20221122	544	12.68	20221013	1.69	N	044380	200	118 억	662956	N	N	0	N	N
55	20230919	110429	57	100.00	KOSPI	전기.전자	N	N	N	N	N	613	-3	5	-0.49	25682524	41837	140.29	616	629	609	800	432	616	613.87	1.12	-5828	625	620	614	609	603	623	612	118	184	200	410	1	1	59199244	363	-6.45	0.81	12	0.07	-95.00	753.00	1060	20221122	-42.17	544	20221013	12.68	965	-36.48	20230208	579	5.87	20230727	1060	-42.17	20221122	544	12.68	20221013	1.69	N	044380	200	118 억	662956	N	N	0	N	N
56	20230919	100425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	-1	5	-0.16	16163199	26308	88.22	616	629	609	800	432	616	614.38	1.12	-5767	625	620	614	609	603	623	612	118	184	200	410	1	1	59199244	364	-6.47	0.82	12	0.04	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.69	N	044380	200	118 억	662956	N	N	0	N	N
57	20230919	090424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	616	0	3	0.00	622776	1011	3.39	616	616	616	800	432	616	616.00	1.12	-126	625	620	614	609	603	623	612	118	184	200	410	1	1	59199244	365	-6.48	0.82	12	0.00	-95.00	753.00	1060	20221122	-41.89	544	20221013	13.24	965	-36.17	20230208	579	6.39	20230727	1060	-41.89	20221122	544	13.24	20221013	1.69	N	044380	200	118 억	662956	N	N	0	N	N
58	20230918	160426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	616	1	2	0.16	17966622	29340	45.79	608	619	608	799	431	615	612.35	1.12	-128	626	620	614	608	602	617	605	118	184	200	410	1	1	59199244	365	-6.48	0.82	12	0.05	-95.00	753.00	1060	20221122	-41.89	544	20221013	13.24	965	-36.17	20230208	579	6.39	20230727	1060	-41.89	20221122	544	13.24	20221013	1.70	N	044380	200	118 억	663084	N	N	1	N	N
59	20230918	150423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	608	-7	5	-1.14	16741929	27346	42.68	608	619	608	799	431	615	612.23	1.12	-117	626	620	614	608	602	617	605	118	184	200	410	1	1	59199244	360	-6.40	0.81	12	0.05	-95.00	753.00	1060	20221122	-42.64	544	20221013	11.76	965	-36.99	20230208	579	5.01	20230727	1060	-42.64	20221122	544	11.76	20221013	1.70	N	044380	200	118 억	663084	N	N	1	N	N
60	20230918	140434	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	-6	5	-0.98	15466509	25252	39.41	608	619	608	799	431	615	612.49	1.12	-158	626	620	614	608	602	617	605	118	184	200	410	1	1	59199244	361	-6.41	0.81	12	0.04	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.70	N	044380	200	118 억	663084	N	N	1	N	N
61	20230918	130424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	617	2	2	0.33	9572107	15591	24.33	608	619	608	799	431	615	613.95	1.12	-157	626	620	614	608	602	617	605	118	184	200	410	1	1	59199244	365	-6.49	0.82	12	0.03	-95.00	753.00	1060	20221122	-41.79	544	20221013	13.42	965	-36.06	20230208	579	6.56	20230727	1060	-41.79	20221122	544	13.42	20221013	1.70	N	044380	200	118 억	663084	N	N	1	N	N
62	20230918	120425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	617	2	2	0.33	8632830	14061	21.94	608	619	608	799	431	615	613.96	1.12	-163	626	620	614	608	602	617	605	118	184	200	410	1	1	59199244	365	-6.49	0.82	12	0.02	-95.00	753.00	1060	20221122	-41.79	544	20221013	13.42	965	-36.06	20230208	579	6.56	20230727	1060	-41.79	20221122	544	13.42	20221013	1.70	N	044380	200	118 억	663084	N	N	1	N	N
63	20230918	110426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	618	3	2	0.49	7796603	12707	19.83	608	619	608	799	431	615	613.57	1.12	-73	626	620	614	608	602	617	605	118	184	200	410	1	1	59199244	366	-6.51	0.82	12	0.02	-95.00	753.00	1060	20221122	-41.70	544	20221013	13.60	965	-35.96	20230208	579	6.74	20230727	1060	-41.70	20221122	544	13.60	20221013	1.70	N	044380	200	118 억	663084	N	N	1	N	N
64	20230918	100421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	614	-1	5	-0.16	5231922	8537	13.32	608	615	608	799	431	615	612.85	1.12	-73	626	620	614	608	602	617	605	118	184	200	410	1	1	59199244	363	-6.46	0.82	12	0.01	-95.00	753.00	1060	20221122	-42.08	544	20221013	12.87	965	-36.37	20230208	579	6.04	20230727	1060	-42.08	20221122	544	12.87	20221013	1.70	N	044380	200	118 억	663084	N	N	1	N	N
65	20230918	090417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	614	-1	5	-0.16	1383662	2273	3.55	608	614	608	799	431	615	608.74	1.12	-191	626	620	614	608	602	617	605	118	184	200	410	1	1	59199244	363	-6.46	0.82	12	0.00	-95.00	753.00	1060	20221122	-42.08	544	20221013	12.87	965	-36.37	20230208	579	6.04	20230727	1060	-42.08	20221122	544	12.87	20221013	1.70	N	044380	200	118 억	663084	N	N	1	N	N
66	20230915	160422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	2	2	0.33	39178910	63965	64.21	616	620	608	796	430	613	612.49	1.12	842	619	615	610	606	601	618	609	118	183	200	410	1	1	59199244	364	-6.47	0.82	12	0.11	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.69	N	044380	200	118 억	662244	N	N	1	N	N
67	20230915	150424	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	2	2	0.33	38579472	62990	63.23	616	620	608	796	430	613	612.47	1.12	900	619	615	610	606	601	618	609	118	183	200	410	1	1	59199244	364	-6.47	0.82	12	0.11	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.69	N	044380	200	118 억	662244	N	N	145	N	N
68	20230915	140422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	-1	5	-0.16	25706954	41984	42.14	616	620	608	796	430	613	612.30	1.12	904	619	615	610	606	601	618	609	118	183	200	410	1	1	59199244	362	-6.44	0.81	12	0.07	-95.00	753.00	1060	20221122	-42.26	544	20221013	12.50	965	-36.58	20230208	579	5.70	20230727	1060	-42.26	20221122	544	12.50	20221013	1.69	N	044380	200	118 억	662244	N	N	145	N	N
69	20230915	130420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	-3	5	-0.49	23034130	37615	37.76	616	620	608	796	430	613	612.37	1.12	904	619	615	610	606	601	618	609	118	183	200	410	1	1	59199244	361	-6.42	0.81	12	0.06	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.69	N	044380	200	118 억	662244	N	N	145	N	N
70	20230915	120425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	-4	5	-0.65	15360411	25068	25.16	616	620	608	796	430	613	612.75	1.12	828	619	615	610	606	601	618	609	118	183	200	410	1	1	59199244	361	-6.41	0.81	12	0.04	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.69	N	044380	200	118 억	662244	N	N	145	N	N
71	20230915	110425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	613	0	3	0.00	11020490	17944	18.01	616	620	610	796	430	613	614.16	1.12	240	619	615	610	606	601	618	609	118	183	200	410	1	1	59199244	363	-6.45	0.81	12	0.03	-95.00	753.00	1060	20221122	-42.17	544	20221013	12.68	965	-36.48	20230208	579	5.87	20230727	1060	-42.17	20221122	544	12.68	20221013	1.69	N	044380	200	118 억	662244	N	N	145	N	N
72	20230915	100426	57	100.00	KOSPI	전기.전자	N	N	N	N	N	613	0	3	0.00	8349822	13574	13.63	616	620	611	796	430	613	615.13	1.12	-269	619	615	610	606	601	618	609	118	183	200	410	1	1	59199244	363	-6.45	0.81	12	0.02	-95.00	753.00	1060	20221122	-42.17	544	20221013	12.68	965	-36.48	20230208	579	5.87	20230727	1060	-42.17	20221122	544	12.68	20221013	1.69	N	044380	200	118 억	662244	N	N	145	N	N
73	20230915	090419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	614	1	2	0.16	1953403	3154	3.17	616	620	614	796	430	613	619.34	1.12	-2333	619	615	610	606	601	618	609	118	183	200	410	1	1	59199244	363	-6.46	0.82	12	0.01	-95.00	753.00	1060	20221122	-42.08	544	20221013	12.87	965	-36.37	20230208	579	6.04	20230727	1060	-42.08	20221122	544	12.87	20221013	1.69	N	044380	200	118 억	662244	N	N	145	N	N
74	20230914	160423	57	100.00	KOSPI	전기.전자	N	N	N	N	N	613	4	2	0.66	60600124	99382	143.86	605	614	605	791	427	609	609.77	1.12	967	624	616	610	602	596	613	599	118	182	200	410	1	1	59199244	363	-6.45	0.81	12	0.17	-95.00	753.00	1060	20221122	-42.17	544	20221013	12.68	965	-36.48	20230208	579	5.87	20230727	1060	-42.17	20221122	544	12.68	20221013	1.69	N	044380	200	118 억	661628	N	N	145	N	N
75	20230914	150415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	607	-2	5	-0.33	45465356	74526	107.88	605	614	605	791	427	609	610.06	1.12	715	624	616	610	602	596	613	599	118	182	200	410	1	1	59199244	359	-6.39	0.81	12	0.13	-95.00	753.00	1060	20221122	-42.74	544	20221013	11.58	965	-37.10	20230208	579	4.84	20230727	1060	-42.74	20221122	544	11.58	20221013	1.69	N	044380	200	118 억	661628	N	N	4	N	N
76	20230914	140414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	3	2	0.49	42640723	69896	101.18	605	614	605	791	427	609	610.06	1.12	539	624	616	610	602	596	613	599	118	182	200	410	1	1	59199244	362	-6.44	0.81	12	0.12	-95.00	753.00	1060	20221122	-42.26	544	20221013	12.50	965	-36.58	20230208	579	5.70	20230727	1060	-42.26	20221122	544	12.50	20221013	1.69	N	044380	200	118 억	661628	N	N	4	N	N
77	20230914	130412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	611	2	2	0.33	12087695	19876	28.77	605	611	605	791	427	609	608.16	1.12	-1479	624	616	610	602	596	613	599	118	182	200	410	1	1	59199244	362	-6.43	0.81	12	0.03	-95.00	753.00	1060	20221122	-42.36	544	20221013	12.32	965	-36.68	20230208	579	5.53	20230727	1060	-42.36	20221122	544	12.32	20221013	1.69	N	044380	200	118 억	661628	N	N	4	N	N
78	20230914	120422	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	0	3	0.00	8355730	13753	19.91	605	611	605	791	427	609	607.56	1.12	-1479	624	616	610	602	596	613	599	118	182	200	410	1	1	59199244	361	-6.41	0.81	12	0.02	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.69	N	044380	200	118 억	661628	N	N	4	N	N
79	20230914	110416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	608	-1	5	-0.16	5020674	8263	11.96	605	611	605	791	427	609	607.61	1.12	-1268	624	616	610	602	596	613	599	118	182	200	410	1	1	59199244	360	-6.40	0.81	12	0.01	-95.00	753.00	1060	20221122	-42.64	544	20221013	11.76	965	-36.99	20230208	579	5.01	20230727	1060	-42.64	20221122	544	11.76	20221013	1.69	N	044380	200	118 억	661628	N	N	4	N	N
80	20230914	100411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	0	3	0.00	2832145	4661	6.75	605	611	605	791	427	609	607.63	1.12	-316	624	616	610	602	596	613	599	118	182	200	410	1	1	59199244	361	-6.41	0.81	12	0.01	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.69	N	044380	200	118 억	661628	N	N	4	N	N
81	20230914	090418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	605	-4	5	-0.66	437415	723	1.05	605	605	605	791	427	609	605.00	1.12	-8	624	616	610	602	596	613	599	118	182	200	410	1	1	59199244	358	-6.37	0.80	12	0.00	-95.00	753.00	1060	20221122	-42.92	544	20221013	11.21	965	-37.31	20230208	579	4.49	20230727	1060	-42.92	20221122	544	11.21	20221013	1.69	N	044380	200	118 억	661628	N	N	4	N	N
82	20230913	160421	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	-3	5	-0.49	41954285	69043	84.59	618	618	604	795	429	612	607.65	1.13	-6133	628	620	614	606	600	624	610	118	183	200	410	1	1	59199244	361	-6.41	0.81	12	0.12	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.69	N	044380	200	118 억	667761	N	N	4	N	N
83	20230913	150416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	608	-4	5	-0.65	30786254	50614	62.01	618	618	604	795	429	612	608.26	1.13	-6164	628	620	614	606	600	624	610	118	183	200	410	1	1	59199244	360	-6.40	0.81	12	0.09	-95.00	753.00	1060	20221122	-42.64	544	20221013	11.76	965	-36.99	20230208	579	5.01	20230727	1060	-42.64	20221122	544	11.76	20221013	1.69	N	044380	200	118 억	667761	N	N	3	N	N
84	20230913	140419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	-2	5	-0.33	27778446	45660	55.94	618	618	604	795	429	612	608.38	1.13	-6001	628	620	614	606	600	624	610	118	183	200	410	1	1	59199244	361	-6.42	0.81	12	0.08	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.69	N	044380	200	118 억	667761	N	N	3	N	N
85	20230913	130409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	607	-5	5	-0.82	26679070	43852	53.73	618	618	604	795	429	612	608.39	1.13	-5815	628	620	614	606	600	624	610	118	183	200	410	1	1	59199244	359	-6.39	0.81	12	0.07	-95.00	753.00	1060	20221122	-42.74	544	20221013	11.58	965	-37.10	20230208	579	4.84	20230727	1060	-42.74	20221122	544	11.58	20221013	1.69	N	044380	200	118 억	667761	N	N	3	N	N
86	20230913	120420	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	-3	5	-0.49	16660189	27324	33.48	618	618	604	795	429	612	609.73	1.13	-5643	628	620	614	606	600	624	610	118	183	200	410	1	1	59199244	361	-6.41	0.81	12	0.05	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.69	N	044380	200	118 억	667761	N	N	3	N	N
87	20230913	110416	57	100.00	KOSPI	전기.전자	N	N	N	N	N	607	-5	5	-0.82	14845788	24335	29.81	618	618	604	795	429	612	610.06	1.13	-5594	628	620	614	606	600	624	610	118	183	200	410	1	1	59199244	359	-6.39	0.81	12	0.04	-95.00	753.00	1060	20221122	-42.74	544	20221013	11.58	965	-37.10	20230208	579	4.84	20230727	1060	-42.74	20221122	544	11.58	20221013	1.69	N	044380	200	118 억	667761	N	N	3	N	N
88	20230913	100412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	0	3	0.00	7871497	12867	15.76	618	618	604	795	429	612	611.76	1.13	-3302	628	620	614	606	600	624	610	118	183	200	410	1	1	59199244	362	-6.44	0.81	12	0.02	-95.00	753.00	1060	20221122	-42.26	544	20221013	12.50	965	-36.58	20230208	579	5.70	20230727	1060	-42.26	20221122	544	12.50	20221013	1.69	N	044380	200	118 억	667761	N	N	3	N	N
89	20230913	090408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	-3	5	-0.49	5103068	8324	10.20	618	618	604	795	429	612	613.05	1.13	-892	628	620	614	606	600	624	610	118	183	200	410	1	1	59199244	361	-6.41	0.81	12	0.01	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.69	N	044380	200	118 억	667761	N	N	3	N	N
90	20230912	160406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	3	2	0.49	49953944	81520	97.66	611	622	608	791	427	609	612.78	1.13	-946	624	616	612	604	600	614	602	118	182	200	410	1	1	59199244	362	-6.44	0.81	12	0.14	-95.00	753.00	1060	20221122	-42.26	544	20221013	12.50	965	-36.58	20230208	579	5.70	20230727	1060	-42.26	20221122	544	12.50	20221013	1.68	N	044380	200	118 억	668746	N	N	3	N	N
91	20230912	150414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	0	3	0.00	48532897	79192	94.87	611	622	608	791	427	609	612.85	1.13	-964	624	616	612	604	600	614	602	118	182	200	410	1	1	59199244	361	-6.41	0.81	12	0.13	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.68	N	044380	200	118 억	668746	N	N	10	N	N
92	20230912	140413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	1	2	0.16	41665023	67924	81.37	611	622	609	791	427	609	613.41	1.13	-510	624	616	612	604	600	614	602	118	182	200	410	1	1	59199244	361	-6.42	0.81	12	0.11	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.68	N	044380	200	118 억	668746	N	N	10	N	N
93	20230912	130411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	613	4	2	0.66	29895867	48694	58.34	611	622	609	791	427	609	613.95	1.13	-496	624	616	612	604	600	614	602	118	182	200	410	1	1	59199244	363	-6.45	0.81	12	0.08	-95.00	753.00	1060	20221122	-42.17	544	20221013	12.68	965	-36.48	20230208	579	5.87	20230727	1060	-42.17	20221122	544	12.68	20221013	1.68	N	044380	200	118 억	668746	N	N	10	N	N
94	20230912	120405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	611	2	2	0.33	29575759	48172	57.71	611	622	609	791	427	609	613.96	1.13	-129	624	616	612	604	600	614	602	118	182	200	410	1	1	59199244	362	-6.43	0.81	12	0.08	-95.00	753.00	1060	20221122	-42.36	544	20221013	12.32	965	-36.68	20230208	579	5.53	20230727	1060	-42.36	20221122	544	12.32	20221013	1.68	N	044380	200	118 억	668746	N	N	10	N	N
95	20230912	110410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	0	3	0.00	20673328	33604	40.26	611	622	609	791	427	609	615.20	1.13	5	624	616	612	604	600	614	602	118	182	200	410	1	1	59199244	361	-6.41	0.81	12	0.06	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.68	N	044380	200	118 억	668746	N	N	10	N	N
96	20230912	100408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	614	5	2	0.82	16133115	26156	31.34	611	622	611	791	427	609	616.80	1.13	26	624	616	612	604	600	614	602	118	182	200	410	1	1	59199244	363	-6.46	0.82	12	0.04	-95.00	753.00	1060	20221122	-42.08	544	20221013	12.87	965	-36.37	20230208	579	6.04	20230727	1060	-42.08	20221122	544	12.87	20221013	1.68	N	044380	200	118 억	668746	N	N	10	N	N
97	20230912	090413	57	100.00	KOSPI	전기.전자	N	N	N	N	N	616	7	2	1.15	1935181	3149	3.77	611	616	611	791	427	609	614.54	1.13	-243	624	616	612	604	600	614	602	118	182	200	410	1	1	59199244	365	-6.48	0.82	12	0.01	-95.00	753.00	1060	20221122	-41.89	544	20221013	13.24	965	-36.17	20230208	579	6.39	20230727	1060	-41.89	20221122	544	13.24	20221013	1.68	N	044380	200	118 억	668746	N	N	10	N	N
98	20230911	160406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	-6	5	-0.98	51013978	83386	101.31	615	620	608	799	431	615	611.79	1.11	11880	625	619	609	603	593	623	607	118	184	200	410	1	1	59199244	361	-6.41	0.81	12	0.14	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.68	N	044380	200	118 억	656866	N	N	10	N	N
99	20230911	150412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	611	-4	5	-0.65	49079774	80211	97.45	615	620	608	799	431	615	611.88	1.11	12080	625	619	609	603	593	623	607	118	184	200	410	1	1	59199244	362	-6.43	0.81	12	0.14	-95.00	753.00	1060	20221122	-42.36	544	20221013	12.32	965	-36.68	20230208	579	5.53	20230727	1060	-42.36	20221122	544	12.32	20221013	1.68	N	044380	200	118 억	656866	N	N	11	N	N
100	20230911	140418	57	100.00	KOSPI	전기.전자	N	N	N	N	N	614	-1	5	-0.16	37476900	61177	74.33	615	620	610	799	431	615	612.60	1.11	12257	625	619	609	603	593	623	607	118	184	200	410	1	1	59199244	363	-6.46	0.82	12	0.10	-95.00	753.00	1060	20221122	-42.08	544	20221013	12.87	965	-36.37	20230208	579	6.04	20230727	1060	-42.08	20221122	544	12.87	20221013	1.68	N	044380	200	118 억	656866	N	N	11	N	N
101	20230911	130402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	-3	5	-0.49	30865274	50344	61.17	615	620	610	799	431	615	613.09	1.11	9018	625	619	609	603	593	623	607	118	184	200	410	1	1	59199244	362	-6.44	0.81	12	0.09	-95.00	753.00	1060	20221122	-42.26	544	20221013	12.50	965	-36.58	20230208	579	5.70	20230727	1060	-42.26	20221122	544	12.50	20221013	1.68	N	044380	200	118 억	656866	N	N	11	N	N
102	20230911	120408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	0	3	0.00	30380256	49554	60.21	615	620	610	799	431	615	613.07	1.11	9018	625	619	609	603	593	623	607	118	184	200	410	1	1	59199244	364	-6.47	0.82	12	0.08	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.68	N	044380	200	118 억	656866	N	N	11	N	N
103	20230911	110400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	0	3	0.00	27410620	44704	54.31	615	620	610	799	431	615	613.16	1.11	8195	625	619	609	603	593	623	607	118	184	200	410	1	1	59199244	364	-6.47	0.82	12	0.08	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.68	N	044380	200	118 억	656866	N	N	11	N	N
104	20230911	100402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	0	3	0.00	20254607	32984	40.07	615	620	611	799	431	615	614.07	1.11	3961	625	619	609	603	593	623	607	118	184	200	410	1	1	59199244	364	-6.47	0.82	12	0.06	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.68	N	044380	200	118 억	656866	N	N	11	N	N
105	20230911	090402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	619	4	2	0.65	393167	639	0.78	615	619	615	799	431	615	615.28	1.11	18	625	619	609	603	593	623	607	118	184	200	410	1	1	59199244	366	-6.52	0.82	12	0.00	-95.00	753.00	1060	20221122	-41.60	544	20221013	13.79	965	-35.85	20230208	579	6.91	20230727	1060	-41.60	20221122	544	13.79	20221013	1.68	N	044380	200	118 억	656866	N	N	11	N	N
106	20230908	160407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	6	2	0.99	49893484	82302	73.36	603	615	599	791	427	609	606.20	1.11	-226	619	614	610	605	601	613	604	118	182	200	410	1	1	59199244	364	-6.47	0.82	12	0.14	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.68	N	044380	200	118 억	657092	N	N	11	N	N
107	20230908	150408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	6	2	0.99	46996107	77590	69.16	603	615	599	791	427	609	605.70	1.11	-224	619	614	610	605	601	613	604	118	182	200	410	1	1	59199244	364	-6.47	0.82	12	0.13	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.68	N	044380	200	118 억	657092	N	N	16	N	N
108	20230908	140409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	0	3	0.00	42069280	69555	62.00	603	615	599	791	427	609	604.83	1.11	-218	619	614	610	605	601	613	604	118	182	200	410	1	1	59199244	361	-6.41	0.81	12	0.12	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.68	N	044380	200	118 억	657092	N	N	16	N	N
109	20230908	130409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	1	2	0.16	32534086	53862	48.01	603	615	599	791	427	609	604.03	1.11	33	619	614	610	605	601	613	604	118	182	200	410	1	1	59199244	361	-6.42	0.81	12	0.09	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.68	N	044380	200	118 억	657092	N	N	16	N	N
110	20230908	120415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	607	-2	5	-0.33	32143345	53221	47.44	603	615	599	791	427	609	603.96	1.11	67	619	614	610	605	601	613	604	118	182	200	410	1	1	59199244	359	-6.39	0.81	12	0.09	-95.00	753.00	1060	20221122	-42.74	544	20221013	11.58	965	-37.10	20230208	579	4.84	20230727	1060	-42.74	20221122	544	11.58	20221013	1.68	N	044380	200	118 억	657092	N	N	16	N	N
111	20230908	110410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	1	2	0.16	28815108	47766	42.58	603	612	599	791	427	609	603.26	1.11	32	619	614	610	605	601	613	604	118	182	200	410	1	1	59199244	361	-6.42	0.81	12	0.08	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.68	N	044380	200	118 억	657092	N	N	16	N	N
112	20230908	100407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	1	2	0.16	27674005	45888	40.90	603	612	599	791	427	609	603.08	1.11	28	619	614	610	605	601	613	604	118	182	200	410	1	1	59199244	361	-6.42	0.81	12	0.08	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.68	N	044380	200	118 억	657092	N	N	16	N	N
113	20230908	090414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	603	-6	5	-0.99	13144123	21883	19.51	603	603	599	791	427	609	600.65	1.11	-549	619	614	610	605	601	613	604	118	182	200	410	1	1	59199244	357	-6.35	0.80	12	0.04	-95.00	753.00	1060	20221122	-43.11	544	20221013	10.85	965	-37.51	20230208	579	4.15	20230727	1060	-43.11	20221122	544	10.85	20221013	1.68	N	044380	200	118 억	657092	N	N	16	N	N
114	20230907	160406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	-11	5	-1.77	68332690	112184	44.09	609	615	606	806	434	620	609.11	1.13	-9026	629	624	617	612	605	627	615	118	186	200	420	1	1	59199244	361	-6.41	0.81	12	0.19	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.68	N	044380	200	118 억	666118	N	N	16	N	N
115	20230907	150407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	609	-11	5	-1.77	66319938	108880	42.79	609	615	606	806	434	620	609.11	1.13	-7360	629	624	617	612	605	627	615	118	186	200	420	1	1	59199244	361	-6.41	0.81	12	0.18	-95.00	753.00	1060	20221122	-42.55	544	20221013	11.95	965	-36.89	20230208	579	5.18	20230727	1060	-42.55	20221122	544	11.95	20221013	1.68	N	044380	200	118 억	666118	N	N	24	N	N
116	20230907	140405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	-10	5	-1.61	46051743	75523	29.68	609	615	606	806	434	620	609.77	1.13	-6825	629	624	617	612	605	627	615	118	186	200	420	1	1	59199244	361	-6.42	0.81	12	0.13	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.68	N	044380	200	118 억	666118	N	N	24	N	N
117	20230907	130406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	-10	5	-1.61	38858221	63717	25.04	609	615	606	806	434	620	609.86	1.13	424	629	624	617	612	605	627	615	118	186	200	420	1	1	59199244	361	-6.42	0.81	12	0.11	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.68	N	044380	200	118 억	666118	N	N	24	N	N
118	20230907	120412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	610	-10	5	-1.61	36775043	60302	23.70	609	615	606	806	434	620	609.85	1.13	433	629	624	617	612	605	627	615	118	186	200	420	1	1	59199244	361	-6.42	0.81	12	0.10	-95.00	753.00	1060	20221122	-42.45	544	20221013	12.13	965	-36.79	20230208	579	5.35	20230727	1060	-42.45	20221122	544	12.13	20221013	1.68	N	044380	200	118 억	666118	N	N	24	N	N
119	20230907	110410	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	-8	5	-1.29	24082379	39517	15.53	609	615	606	806	434	620	609.42	1.13	558	629	624	617	612	605	627	615	118	186	200	420	1	1	59199244	362	-6.44	0.81	12	0.07	-95.00	753.00	1060	20221122	-42.26	544	20221013	12.50	965	-36.58	20230208	579	5.70	20230727	1060	-42.26	20221122	544	12.50	20221013	1.68	N	044380	200	118 억	666118	N	N	24	N	N
120	20230907	100406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	-8	5	-1.29	16781891	27558	10.83	609	615	606	806	434	620	608.97	1.13	2450	629	624	617	612	605	627	615	118	186	200	420	1	1	59199244	362	-6.44	0.81	12	0.05	-95.00	753.00	1060	20221122	-42.26	544	20221013	12.50	965	-36.58	20230208	579	5.70	20230727	1060	-42.26	20221122	544	12.50	20221013	1.68	N	044380	200	118 억	666118	N	N	24	N	N
121	20230907	090411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	-5	5	-0.81	5877190	9647	3.79	609	615	609	806	434	620	609.22	1.13	1843	629	624	617	612	605	627	615	118	186	200	420	1	1	59199244	364	-6.47	0.82	12	0.02	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.68	N	044380	200	118 억	666118	N	N	24	N	N
122	20230906	160406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	620	0	3	0.00	154827975	251813	178.73	616	622	610	806	434	620	614.85	1.12	3303	646	632	626	612	606	630	610	118	186	200	420	1	1	59199244	367	-6.53	0.82	12	0.43	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.68	N	044380	200	118 억	662815	N	N	24	N	N
123	20230906	150405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	621	1	2	0.16	154669897	251558	178.55	616	622	610	806	434	620	614.85	1.12	3315	646	632	626	612	606	630	610	118	186	200	420	1	1	59199244	368	-6.54	0.82	12	0.42	-95.00	753.00	1060	20221122	-41.42	544	20221013	14.15	965	-35.65	20230208	579	7.25	20230727	1060	-41.42	20221122	544	14.15	20221013	1.68	N	044380	200	118 억	662815	N	N	37	N	N
124	20230906	140407	57	100.00	KOSPI	전기.전자	N	N	N	N	N	616	-4	5	-0.65	145246815	236279	167.70	616	620	610	806	434	620	614.73	1.12	2907	646	632	626	612	606	630	610	118	186	200	420	1	1	59199244	365	-6.48	0.82	12	0.40	-95.00	753.00	1060	20221122	-41.89	544	20221013	13.24	965	-36.17	20230208	579	6.39	20230727	1060	-41.89	20221122	544	13.24	20221013	1.68	N	044380	200	118 억	662815	N	N	37	N	N
125	20230906	130404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	-5	5	-0.81	143843969	233998	166.09	616	620	610	806	434	620	614.72	1.12	2136	646	632	626	612	606	630	610	118	186	200	420	1	1	59199244	364	-6.47	0.82	12	0.40	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.68	N	044380	200	118 억	662815	N	N	37	N	N
126	20230906	120408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	617	-3	5	-0.48	142635029	232038	164.69	616	620	610	806	434	620	614.71	1.12	2136	646	632	626	612	606	630	610	118	186	200	420	1	1	59199244	365	-6.49	0.82	12	0.39	-95.00	753.00	1060	20221122	-41.79	544	20221013	13.42	965	-36.06	20230208	579	6.56	20230727	1060	-41.79	20221122	544	13.42	20221013	1.68	N	044380	200	118 억	662815	N	N	37	N	N
127	20230906	110409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	615	-5	5	-0.81	42703560	69546	49.36	616	620	610	806	434	620	614.03	1.12	2247	646	632	626	612	606	630	610	118	186	200	420	1	1	59199244	364	-6.47	0.82	12	0.12	-95.00	753.00	1060	20221122	-41.98	544	20221013	13.05	965	-36.27	20230208	579	6.22	20230727	1060	-41.98	20221122	544	13.05	20221013	1.68	N	044380	200	118 억	662815	N	N	37	N	N
128	20230906	100358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	612	-8	5	-1.29	40885778	66593	47.27	616	620	610	806	434	620	613.97	1.12	2367	646	632	626	612	606	630	610	118	186	200	420	1	1	59199244	362	-6.44	0.81	12	0.11	-95.00	753.00	1060	20221122	-42.26	544	20221013	12.50	965	-36.58	20230208	579	5.70	20230727	1060	-42.26	20221122	544	12.50	20221013	1.68	N	044380	200	118 억	662815	N	N	37	N	N
129	20230906	090401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	619	-1	5	-0.16	5576069	9066	6.43	616	620	614	806	434	620	615.05	1.12	-321	646	632	626	612	606	630	610	118	186	200	420	1	1	59199244	366	-6.52	0.82	12	0.02	-95.00	753.00	1060	20221122	-41.60	544	20221013	13.79	965	-35.85	20230208	579	6.91	20230727	1060	-41.60	20221122	544	13.79	20221013	1.68	N	044380	200	118 억	662815	N	N	37	N	N
130	20230905	160400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	620	-12	5	-1.90	87815674	140890	121.22	640	640	620	821	443	632	623.31	1.12	-1936	654	643	636	625	618	648	630	118	189	200	420	1	1	59199244	367	-6.53	0.82	12	0.24	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.67	N	044380	200	118 억	664751	N	N	37	N	N
131	20230905	150411	57	100.00	KOSPI	전기.전자	N	N	N	N	N	622	-10	5	-1.58	58637765	93852	80.75	640	640	620	821	443	632	624.79	1.12	-1935	654	643	636	625	618	648	630	118	189	200	420	1	1	59199244	368	-6.55	0.83	12	0.16	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.67	N	044380	200	118 억	664751	N	N	97	N	N
132	20230905	140408	57	100.00	KOSPI	전기.전자	N	N	N	N	N	622	-10	5	-1.58	51074230	81688	70.29	640	640	620	821	443	632	625.24	1.12	52	654	643	636	625	618	648	630	118	189	200	420	1	1	59199244	368	-6.55	0.83	12	0.14	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.67	N	044380	200	118 억	664751	N	N	97	N	N
133	20230905	130352	57	100.00	KOSPI	전기.전자	N	N	N	N	N	624	-8	5	-1.27	41598665	66458	57.18	640	640	620	821	443	632	625.94	1.12	-639	654	643	636	625	618	648	630	118	189	200	420	1	1	59199244	369	-6.57	0.83	12	0.11	-95.00	753.00	1060	20221122	-41.13	544	20221013	14.71	965	-35.34	20230208	579	7.77	20230727	1060	-41.13	20221122	544	14.71	20221013	1.67	N	044380	200	118 억	664751	N	N	97	N	N
134	20230905	120400	57	100.00	KOSPI	전기.전자	N	N	N	N	N	628	-4	5	-0.63	31229449	49749	42.80	640	640	620	821	443	632	627.74	1.12	-643	654	643	636	625	618	648	630	118	189	200	420	1	1	59199244	372	-6.61	0.83	12	0.08	-95.00	753.00	1060	20221122	-40.75	544	20221013	15.44	965	-34.92	20230208	579	8.46	20230727	1060	-40.75	20221122	544	15.44	20221013	1.67	N	044380	200	118 억	664751	N	N	97	N	N
135	20230905	110403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	630	-2	5	-0.32	10962890	17455	15.02	640	640	625	821	443	632	628.07	1.12	-3095	654	643	636	625	618	648	630	118	189	200	420	1	1	59199244	373	-6.63	0.84	12	0.03	-95.00	753.00	1060	20221122	-40.57	544	20221013	15.81	965	-34.72	20230208	579	8.81	20230727	1060	-40.57	20221122	544	15.81	20221013	1.67	N	044380	200	118 억	664751	N	N	97	N	N
136	20230905	100358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	629	-3	5	-0.47	5072604	8049	6.93	640	640	626	821	443	632	630.22	1.12	-2363	654	643	636	625	618	648	630	118	189	200	420	1	1	59199244	372	-6.62	0.84	12	0.01	-95.00	753.00	1060	20221122	-40.66	544	20221013	15.62	965	-34.82	20230208	579	8.64	20230727	1060	-40.66	20221122	544	15.62	20221013	1.67	N	044380	200	118 억	664751	N	N	97	N	N
137	20230905	090354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	631	-1	5	-0.16	1357479	2143	1.84	640	640	627	821	443	632	633.45	1.12	310	654	643	636	625	618	648	630	118	189	200	420	1	1	59199244	374	-6.64	0.84	12	0.00	-95.00	753.00	1060	20221122	-40.47	544	20221013	15.99	965	-34.61	20230208	579	8.98	20230727	1060	-40.47	20221122	544	15.99	20221013	1.67	N	044380	200	118 억	664751	N	N	97	N	N
138	20230904	160357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	632	2	2	0.32	74135500	116131	180.18	630	647	629	819	441	630	638.38	1.13	-2278	640	635	625	620	610	637	622	118	189	200	420	1	1	59199244	374	-6.65	0.84	12	0.20	-95.00	753.00	1060	20221122	-40.38	544	20221013	16.18	965	-34.51	20230208	579	9.15	20230727	1060	-40.38	20221122	544	16.18	20221013	1.72	N	044380	200	118 억	666871	N	N	97	N	N
139	20230904	150351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	636	6	2	0.95	71271448	111603	173.15	630	647	629	819	441	630	638.62	1.13	-2109	640	635	625	620	610	637	622	118	189	200	420	1	1	59199244	377	-6.69	0.84	12	0.19	-95.00	753.00	1060	20221122	-40.00	544	20221013	16.91	965	-34.09	20230208	579	9.84	20230727	1060	-40.00	20221122	544	16.91	20221013	1.72	N	044380	200	118 억	666871	N	N	10	N	N
140	20230904	140348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	632	2	2	0.32	70785938	110838	171.97	630	647	629	819	441	630	638.64	1.13	-1816	640	635	625	620	610	637	622	118	189	200	420	1	1	59199244	374	-6.65	0.84	12	0.19	-95.00	753.00	1060	20221122	-40.38	544	20221013	16.18	965	-34.51	20230208	579	9.15	20230727	1060	-40.38	20221122	544	16.18	20221013	1.72	N	044380	200	118 억	666871	N	N	10	N	N
141	20230904	130355	57	100.00	KOSPI	전기.전자	N	N	N	N	N	629	-1	5	-0.16	69822196	109315	169.60	630	647	629	819	441	630	638.72	1.13	-1126	640	635	625	620	610	637	622	118	189	200	420	1	1	59199244	372	-6.62	0.84	12	0.18	-95.00	753.00	1060	20221122	-40.66	544	20221013	15.62	965	-34.82	20230208	579	8.64	20230727	1060	-40.66	20221122	544	15.62	20221013	1.72	N	044380	200	118 억	666871	N	N	10	N	N
142	20230904	120348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	636	6	2	0.95	65493379	102456	158.96	630	647	630	819	441	630	639.23	1.13	-3327	640	635	625	620	610	637	622	118	189	200	420	1	1	59199244	377	-6.69	0.84	12	0.17	-95.00	753.00	1060	20221122	-40.00	544	20221013	16.91	965	-34.09	20230208	579	9.84	20230727	1060	-40.00	20221122	544	16.91	20221013	1.72	N	044380	200	118 억	666871	N	N	10	N	N
143	20230904	110343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	638	8	2	1.27	63779417	99763	154.78	630	647	630	819	441	630	639.31	1.13	-2673	640	635	625	620	610	637	622	118	189	200	420	1	1	59199244	378	-6.72	0.85	12	0.17	-95.00	753.00	1060	20221122	-39.81	544	20221013	17.28	965	-33.89	20230208	579	10.19	20230727	1060	-39.81	20221122	544	17.28	20221013	1.72	N	044380	200	118 억	666871	N	N	10	N	N
144	20230904	100345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	634	4	2	0.63	50102421	78351	121.56	630	645	630	819	441	630	639.46	1.13	50	640	635	625	620	610	637	622	118	189	200	420	1	1	59199244	375	-6.67	0.84	12	0.13	-95.00	753.00	1060	20221122	-40.19	544	20221013	16.54	965	-34.30	20230208	579	9.50	20230727	1060	-40.19	20221122	544	16.54	20221013	1.72	N	044380	200	118 억	666871	N	N	10	N	N
145	20230904	090353	57	100.00	KOSPI	전기.전자	N	N	N	N	N	635	5	2	0.79	7587626	12009	18.63	630	637	630	819	441	630	631.83	1.13	-2464	640	635	625	620	610	637	622	118	189	200	420	1	1	59199244	376	-6.68	0.84	12	0.02	-95.00	753.00	1060	20221122	-40.09	544	20221013	16.73	965	-34.20	20230208	579	9.67	20230727	1060	-40.09	20221122	544	16.73	20221013	1.72	N	044380	200	118 억	666871	N	N	10	N	N
146	20230901	160346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	630	12	2	1.94	40058588	64388	35.37	620	630	615	803	433	618	622.12	1.13	665	648	633	625	610	602	629	606	118	185	200	420	1	1	59199244	373	-6.63	0.84	12	0.11	-95.00	753.00	1060	20221122	-40.57	544	20221013	15.81	965	-34.72	20230208	579	8.81	20230727	1060	-40.57	20221122	544	15.81	20221013	1.72	N	044380	200	118 억	666168	N	N	10	N	N
147	20230901	150354	57	100.00	KOSPI	전기.전자	N	N	N	N	N	623	5	2	0.81	31592112	50865	27.94	620	625	615	803	433	618	621.10	1.13	629	648	633	625	610	602	629	606	118	185	200	420	1	1	59199244	369	-6.56	0.83	12	0.09	-95.00	753.00	1060	20221122	-41.23	544	20221013	14.52	965	-35.44	20230208	579	7.60	20230727	1060	-41.23	20221122	544	14.52	20221013	1.72	N	044380	200	118 억	666168	N	N	2	N	N
148	20230901	140350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	622	4	2	0.65	24435420	39367	21.63	620	625	615	803	433	618	620.71	1.13	499	648	633	625	610	602	629	606	118	185	200	420	1	1	59199244	368	-6.55	0.83	12	0.07	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.72	N	044380	200	118 억	666168	N	N	2	N	N
149	20230901	130344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	620	2	2	0.32	20464271	32980	18.12	620	625	615	803	433	618	620.51	1.13	303	648	633	625	610	602	629	606	118	185	200	420	1	1	59199244	367	-6.53	0.82	12	0.06	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.72	N	044380	200	118 억	666168	N	N	2	N	N
150	20230901	120346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	620	2	2	0.32	20084549	32369	17.78	620	625	615	803	433	618	620.49	1.13	403	648	633	625	610	602	629	606	118	185	200	420	1	1	59199244	367	-6.53	0.82	12	0.05	-95.00	753.00	1060	20221122	-41.51	544	20221013	13.97	965	-35.75	20230208	579	7.08	20230727	1060	-41.51	20221122	544	13.97	20221013	1.72	N	044380	200	118 억	666168	N	N	2	N	N
151	20230901	110347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	622	4	2	0.65	14255661	22989	12.63	620	625	615	803	433	618	620.11	1.13	249	648	633	625	610	602	629	606	118	185	200	420	1	1	59199244	368	-6.55	0.83	12	0.04	-95.00	753.00	1060	20221122	-41.32	544	20221013	14.34	965	-35.54	20230208	579	7.43	20230727	1060	-41.32	20221122	544	14.34	20221013	1.72	N	044380	200	118 억	666168	N	N	2	N	N
152	20230901	100345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	621	3	2	0.49	6506896	10486	5.76	620	625	619	803	433	618	620.53	1.13	119	648	633	625	610	602	629	606	118	185	200	420	1	1	59199244	368	-6.54	0.82	12	0.02	-95.00	753.00	1060	20221122	-41.42	544	20221013	14.15	965	-35.65	20230208	579	7.25	20230727	1060	-41.42	20221122	544	14.15	20221013	1.72	N	044380	200	118 억	666168	N	N	2	N	N
153	20230901	090341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	619	1	2	0.16	1753559	2828	1.55	620	621	619	803	433	618	620.07	1.13	-4	648	633	625	610	602	629	606	118	185	200	420	1	1	59199244	366	-6.52	0.82	12	0.00	-95.00	753.00	1060	20221122	-41.60	544	20221013	13.79	965	-35.85	20230208	579	6.91	20230727	1060	-41.60	20221122	544	13.79	20221013	1.72	N	044380	200	118 억	666168	N	N	2	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History