KissMeData/011230/price/prices-20230901.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

66 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	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4435	-585	5	-11.65	3461806125	822126	905.18	4060	4500	3920	6520	3520	5020	4210.10	7.42	163976	5373	5196	5083	4906	4793	5285	4995	121	1500	1000	3110	5	1	12102700	537	-8.01	4.08	12	6.79	-554.00	1086.00	13850	20230504	-67.98	2510	20230314	76.69	13850	-67.98	20230504	2510	76.69	20230314	13850	-67.98	20230504	2510	76.69	20230314	0.05	N	011230	1000	121 억	897943	N	N	1	N	N
3	20230927	150254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4460	-560	5	-11.16	3355936415	798184	878.82	4060	4500	3920	6520	3520	5020	4204.46	7.42	162738	5373	5196	5083	4906	4793	5285	4995	121	1500	1000	3110	5	1	12102700	540	-8.05	4.11	12	6.60	-554.00	1086.00	13850	20230504	-67.80	2510	20230314	77.69	13850	-67.80	20230504	2510	77.69	20230314	13850	-67.80	20230504	2510	77.69	20230314	0.05	N	011230	1000	121 억	897943	N	N	1	N	N
4	20230927	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4440	-580	5	-11.55	3124674160	746192	821.57	4060	4500	3920	6520	3520	5020	4187.49	7.42	156509	5373	5196	5083	4906	4793	5285	4995	121	1500	1000	3110	5	1	12102700	537	-8.01	4.09	12	6.17	-554.00	1086.00	13850	20230504	-67.94	2510	20230314	76.89	13850	-67.94	20230504	2510	76.89	20230314	13850	-67.94	20230504	2510	76.89	20230314	0.05	N	011230	1000	121 억	897943	N	N	1	N	N
5	20230927	130252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4390	-630	5	-12.55	3005130060	719190	791.84	4060	4500	3920	6520	3520	5020	4178.49	7.42	137708	5373	5196	5083	4906	4793	5285	4995	121	1500	1000	3110	5	1	12102700	531	-7.92	4.04	12	5.94	-554.00	1086.00	13850	20230504	-68.30	2510	20230314	74.90	13850	-68.30	20230504	2510	74.90	20230314	13850	-68.30	20230504	2510	74.90	20230314	0.05	N	011230	1000	121 억	897943	N	N	1	N	N
6	20230927	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4380	-640	5	-12.75	2882320180	691257	761.09	4060	4500	3920	6520	3520	5020	4169.68	7.42	126528	5373	5196	5083	4906	4793	5285	4995	121	1500	1000	3110	5	1	12102700	530	-7.91	4.03	12	5.71	-554.00	1086.00	13850	20230504	-68.38	2510	20230314	74.50	13850	-68.38	20230504	2510	74.50	20230314	13850	-68.38	20230504	2510	74.50	20230314	0.05	N	011230	1000	121 억	897943	N	N	1	N	N
7	20230927	110252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4345	-675	5	-13.45	2621951410	632357	696.24	4060	4370	3920	6520	3520	5020	4146.31	7.42	120426	5373	5196	5083	4906	4793	5285	4995	121	1500	1000	3110	5	1	12102700	526	-7.84	4.00	12	5.22	-554.00	1086.00	13850	20230504	-68.63	2510	20230314	73.11	13850	-68.63	20230504	2510	73.11	20230314	13850	-68.63	20230504	2510	73.11	20230314	0.05	N	011230	1000	121 억	897943	N	N	1	N	N
8	20230927	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4215	-805	5	-16.04	2276078015	551432	607.14	4060	4295	3920	6520	3520	5020	4127.58	7.42	94478	5373	5196	5083	4906	4793	5285	4995	121	1500	1000	3110	5	1	12102700	510	-7.61	3.88	12	4.56	-554.00	1086.00	13850	20230504	-69.57	2510	20230314	67.93	13850	-69.57	20230504	2510	67.93	20230314	13850	-69.57	20230504	2510	67.93	20230314	0.05	N	011230	1000	121 억	897943	N	N	1	N	N
9	20230927	090255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	4065	-955	5	-19.02	300467665	73570	81.00	4060	4295	4060	6520	3520	5020	4084.09	7.42	22524	5373	5196	5083	4906	4793	5285	4995	121	1500	1000	3110	5	1	12102700	492	-7.34	3.74	12	0.61	-554.00	1086.00	13850	20230504	-70.65	2510	20230314	61.95	13850	-70.65	20230504	2510	61.95	20230314	13850	-70.65	20230504	2510	61.95	20230314	0.05	N	011230	1000	121 억	897943	N	N	1	N	N
10	20230926	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5020	-80	5	-1.57	418603130	82857	117.86	5000	5260	4970	6630	3570	5100	5052.15	7.22	25044	5393	5246	5143	4996	4893	5320	5070	121	1530	1000	3160	10	1	12102700	608	-9.06	4.62	12	0.68	-554.00	1086.00	13850	20230504	-63.75	2510	20230314	100.00	13850	-63.75	20230504	2510	100.00	20230314	13850	-63.75	20230504	2510	100.00	20230314	0.05	N	011230	1000	121 억	873856	N	N	1	N	N
11	20230926	150253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5080	-20	5	-0.39	400340430	79230	112.70	5000	5260	4970	6630	3570	5100	5052.89	7.22	25462	5393	5246	5143	4996	4893	5320	5070	121	1530	1000	3160	10	1	12102700	615	-9.17	4.68	12	0.65	-554.00	1086.00	13850	20230504	-63.32	2510	20230314	102.39	13850	-63.32	20230504	2510	102.39	20230314	13850	-63.32	20230504	2510	102.39	20230314	0.05	N	011230	1000	121 억	873856	N	N	4	N	N
12	20230926	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5010	-90	5	-1.76	363133955	71839	102.19	5000	5260	4970	6630	3570	5100	5054.83	7.22	24759	5393	5246	5143	4996	4893	5320	5070	121	1530	1000	3160	10	1	12102700	606	-9.04	4.61	12	0.59	-554.00	1086.00	13850	20230504	-63.83	2510	20230314	99.60	13850	-63.83	20230504	2510	99.60	20230314	13850	-63.83	20230504	2510	99.60	20230314	0.05	N	011230	1000	121 억	873856	N	N	4	N	N
13	20230926	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5020	-80	5	-1.57	305700960	60338	85.83	5000	5260	4995	6630	3570	5100	5066.47	7.22	23795	5393	5246	5143	4996	4893	5320	5070	121	1530	1000	3160	10	1	12102700	608	-9.06	4.62	12	0.50	-554.00	1086.00	13850	20230504	-63.75	2510	20230314	100.00	13850	-63.75	20230504	2510	100.00	20230314	13850	-63.75	20230504	2510	100.00	20230314	0.05	N	011230	1000	121 억	873856	N	N	4	N	N
14	20230926	120251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5010	-90	5	-1.76	300555580	59313	84.37	5000	5260	4995	6630	3570	5100	5067.28	7.22	23583	5393	5246	5143	4996	4893	5320	5070	121	1530	1000	3160	10	1	12102700	606	-9.04	4.61	12	0.49	-554.00	1086.00	13850	20230504	-63.83	2510	20230314	99.60	13850	-63.83	20230504	2510	99.60	20230314	13850	-63.83	20230504	2510	99.60	20230314	0.05	N	011230	1000	121 억	873856	N	N	4	N	N
15	20230926	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5030	-70	5	-1.37	233559330	45921	65.32	5000	5260	5000	6630	3570	5100	5086.11	7.22	17444	5393	5246	5143	4996	4893	5320	5070	121	1530	1000	3160	10	1	12102700	609	-9.08	4.63	12	0.38	-554.00	1086.00	13850	20230504	-63.68	2510	20230314	100.40	13850	-63.68	20230504	2510	100.40	20230314	13850	-63.68	20230504	2510	100.40	20230314	0.05	N	011230	1000	121 억	873856	N	N	4	N	N
16	20230926	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5020	-80	5	-1.57	198982450	39078	55.59	5000	5260	5000	6630	3570	5100	5091.93	7.22	14405	5393	5246	5143	4996	4893	5320	5070	121	1530	1000	3160	10	1	12102700	608	-9.06	4.62	12	0.32	-554.00	1086.00	13850	20230504	-63.75	2510	20230314	100.00	13850	-63.75	20230504	2510	100.00	20230314	13850	-63.75	20230504	2510	100.00	20230314	0.05	N	011230	1000	121 억	873856	N	N	4	N	N
17	20230926	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5250	150	2	2.94	78060530	15417	21.93	5000	5250	5000	6630	3570	5100	5063.28	7.22	5227	5393	5246	5143	4996	4893	5320	5070	121	1530	1000	3160	10	1	12102700	635	-9.48	4.83	12	0.13	-554.00	1086.00	13850	20230504	-62.09	2510	20230314	109.16	13850	-62.09	20230504	2510	109.16	20230314	13850	-62.09	20230504	2510	109.16	20230314	0.05	N	011230	1000	121 억	873856	N	N	4	N	N
18	20230925	160250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5100	-50	5	-0.97	362322910	70246	78.00	5040	5290	5040	6690	3610	5150	5158.00	7.06	18964	5356	5252	5176	5072	4996	5305	5125	121	1540	1000	3190	10	1	12102700	617	-9.21	4.70	12	0.58	-554.00	1086.00	13850	20230504	-63.18	2510	20230314	103.19	13850	-63.18	20230504	2510	103.19	20230314	13850	-63.18	20230504	2510	103.19	20230314	0.05	N	011230	1000	121 억	854996	N	N	4	N	N
19	20230925	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5120	-30	5	-0.58	336500060	65195	72.39	5040	5290	5040	6690	3610	5150	5161.44	7.06	18668	5356	5252	5176	5072	4996	5305	5125	121	1540	1000	3190	10	1	12102700	620	-9.24	4.71	12	0.54	-554.00	1086.00	13850	20230504	-63.03	2510	20230314	103.98	13850	-63.03	20230504	2510	103.98	20230314	13850	-63.03	20230504	2510	103.98	20230314	0.05	N	011230	1000	121 억	854996	N	N	0	N	N
20	20230925	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5160	10	2	0.19	290664240	56313	62.53	5040	5290	5040	6690	3610	5150	5161.58	7.06	15280	5356	5252	5176	5072	4996	5305	5125	121	1540	1000	3190	10	1	12102700	624	-9.31	4.75	12	0.47	-554.00	1086.00	13850	20230504	-62.74	2510	20230314	105.58	13850	-62.74	20230504	2510	105.58	20230314	13850	-62.74	20230504	2510	105.58	20230314	0.05	N	011230	1000	121 억	854996	N	N	0	N	N
21	20230925	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5150	0	3	0.00	266025700	51513	57.20	5040	5290	5040	6690	3610	5150	5164.24	7.06	13018	5356	5252	5176	5072	4996	5305	5125	121	1540	1000	3190	10	1	12102700	623	-9.30	4.74	12	0.43	-554.00	1086.00	13850	20230504	-62.82	2510	20230314	105.18	13850	-62.82	20230504	2510	105.18	20230314	13850	-62.82	20230504	2510	105.18	20230314	0.05	N	011230	1000	121 억	854996	N	N	0	N	N
22	20230925	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5160	10	2	0.19	252092040	48813	54.20	5040	5290	5040	6690	3610	5150	5164.44	7.06	10995	5356	5252	5176	5072	4996	5305	5125	121	1540	1000	3190	10	1	12102700	624	-9.31	4.75	12	0.40	-554.00	1086.00	13850	20230504	-62.74	2510	20230314	105.58	13850	-62.74	20230504	2510	105.58	20230314	13850	-62.74	20230504	2510	105.58	20230314	0.05	N	011230	1000	121 억	854996	N	N	0	N	N
23	20230925	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5160	10	2	0.19	206292530	39957	44.37	5040	5290	5040	6690	3610	5150	5162.86	7.06	6679	5356	5252	5176	5072	4996	5305	5125	121	1540	1000	3190	10	1	12102700	624	-9.31	4.75	12	0.33	-554.00	1086.00	13850	20230504	-62.74	2510	20230314	105.58	13850	-62.74	20230504	2510	105.58	20230314	13850	-62.74	20230504	2510	105.58	20230314	0.05	N	011230	1000	121 억	854996	N	N	0	N	N
24	20230925	100250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5150	0	3	0.00	141938630	27399	30.42	5040	5290	5040	6690	3610	5150	5180.43	7.06	3406	5356	5252	5176	5072	4996	5305	5125	121	1540	1000	3190	10	1	12102700	623	-9.30	4.74	12	0.23	-554.00	1086.00	13850	20230504	-62.82	2510	20230314	105.18	13850	-62.82	20230504	2510	105.18	20230314	13850	-62.82	20230504	2510	105.18	20230314	0.05	N	011230	1000	121 억	854996	N	N	0	N	N
25	20230925	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5190	40	2	0.78	22295940	4371	4.85	5040	5190	5040	6690	3610	5150	5100.88	7.06	-73	5356	5252	5176	5072	4996	5305	5125	121	1540	1000	3190	10	1	12102700	628	-9.37	4.78	12	0.04	-554.00	1086.00	13850	20230504	-62.53	2510	20230314	106.77	13850	-62.53	20230504	2510	106.77	20230314	13850	-62.53	20230504	2510	106.77	20230314	0.05	N	011230	1000	121 억	854996	N	N	0	N	N
26	20230922	160257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5150	-150	5	-2.83	464611580	89898	48.44	5110	5280	5100	6890	3710	5300	5168.21	6.84	27948	5840	5570	5370	5100	4900	5470	5000	121	1590	1000	3280	10	1	12102700	623	-9.30	4.74	12	0.74	-554.00	1086.00	13850	20230504	-62.82	2510	20230314	105.18	13850	-62.82	20230504	2510	105.18	20230314	13850	-62.82	20230504	2510	105.18	20230314	0.05	N	011230	1000	121 억	827472	N	N	0	N	N
27	20230922	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5160	-140	5	-2.64	440148980	85161	45.89	5110	5280	5100	6890	3710	5300	5168.43	6.84	26783	5840	5570	5370	5100	4900	5470	5000	121	1590	1000	3280	10	1	12102700	624	-9.31	4.75	12	0.70	-554.00	1086.00	13850	20230504	-62.74	2510	20230314	105.58	13850	-62.74	20230504	2510	105.58	20230314	13850	-62.74	20230504	2510	105.58	20230314	0.05	N	011230	1000	121 억	827472	N	N	0	N	N
28	20230922	140255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5200	-100	5	-1.89	388258650	75132	40.48	5110	5280	5100	6890	3710	5300	5167.69	6.84	23284	5840	5570	5370	5100	4900	5470	5000	121	1590	1000	3280	10	1	12102700	629	-9.39	4.79	12	0.62	-554.00	1086.00	13850	20230504	-62.45	2510	20230314	107.17	13850	-62.45	20230504	2510	107.17	20230314	13850	-62.45	20230504	2510	107.17	20230314	0.05	N	011230	1000	121 억	827472	N	N	0	N	N
29	20230922	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5150	-150	5	-2.83	326024710	63055	33.98	5110	5280	5100	6890	3710	5300	5170.48	6.84	23914	5840	5570	5370	5100	4900	5470	5000	121	1590	1000	3280	10	1	12102700	623	-9.30	4.74	12	0.52	-554.00	1086.00	13850	20230504	-62.82	2510	20230314	105.18	13850	-62.82	20230504	2510	105.18	20230314	13850	-62.82	20230504	2510	105.18	20230314	0.05	N	011230	1000	121 억	827472	N	N	0	N	N
30	20230922	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5170	-130	5	-2.45	285504570	55207	29.75	5110	5280	5100	6890	3710	5300	5171.53	6.84	19885	5840	5570	5370	5100	4900	5470	5000	121	1590	1000	3280	10	1	12102700	626	-9.33	4.76	12	0.46	-554.00	1086.00	13850	20230504	-62.67	2510	20230314	105.98	13850	-62.67	20230504	2510	105.98	20230314	13850	-62.67	20230504	2510	105.98	20230314	0.05	N	011230	1000	121 억	827472	N	N	0	N	N
31	20230922	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5240	-60	5	-1.13	243865000	47218	25.44	5110	5280	5100	6890	3710	5300	5164.66	6.84	16000	5840	5570	5370	5100	4900	5470	5000	121	1590	1000	3280	10	1	12102700	634	-9.46	4.83	12	0.39	-554.00	1086.00	13850	20230504	-62.17	2510	20230314	108.76	13850	-62.17	20230504	2510	108.76	20230314	13850	-62.17	20230504	2510	108.76	20230314	0.05	N	011230	1000	121 억	827472	N	N	0	N	N
32	20230922	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5170	-130	5	-2.45	124180850	24006	12.94	5110	5280	5100	6890	3710	5300	5172.91	6.84	5873	5840	5570	5370	5100	4900	5470	5000	121	1590	1000	3280	10	1	12102700	626	-9.33	4.76	12	0.20	-554.00	1086.00	13850	20230504	-62.67	2510	20230314	105.98	13850	-62.67	20230504	2510	105.98	20230314	13850	-62.67	20230504	2510	105.98	20230314	0.05	N	011230	1000	121 억	827472	N	N	0	N	N
33	20230922	090238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5170	-130	5	-2.45	12578250	2451	1.32	5110	5190	5110	6890	3710	5300	5131.88	6.84	558	5840	5570	5370	5100	4900	5470	5000	121	1590	1000	3280	10	1	12102700	626	-9.33	4.76	12	0.02	-554.00	1086.00	13850	20230504	-62.67	2510	20230314	105.98	13850	-62.67	20230504	2510	105.98	20230314	13850	-62.67	20230504	2510	105.98	20230314	0.05	N	011230	1000	121 억	827472	N	N	0	N	N
34	20230921	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5300	-310	5	-5.53	985814700	184943	48.03	5610	5640	5170	7290	3930	5610	5330.38	7.19	-41312	6176	5892	5576	5292	4976	6035	5435	121	1680	1000	3470	10	1	12102700	641	-9.57	4.88	12	1.53	-554.00	1086.00	13850	20230504	-61.73	2510	20230314	111.16	13850	-61.73	20230504	2510	111.16	20230314	13850	-61.73	20230504	2510	111.16	20230314	0.05	N	011230	1000	121 억	870418	N	N	1	N	N
35	20230921	150239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5220	-390	5	-6.95	913536640	171235	44.47	5610	5640	5170	7290	3930	5610	5334.99	7.19	-38026	6176	5892	5576	5292	4976	6035	5435	121	1680	1000	3470	10	1	12102700	632	-9.42	4.81	12	1.41	-554.00	1086.00	13850	20230504	-62.31	2510	20230314	107.97	13850	-62.31	20230504	2510	107.97	20230314	13850	-62.31	20230504	2510	107.97	20230314	0.05	N	011230	1000	121 억	870418	N	N	1	N	N
36	20230921	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5250	-360	5	-6.42	794293310	148343	38.52	5610	5640	5200	7290	3930	5610	5354.44	7.19	-33289	6176	5892	5576	5292	4976	6035	5435	121	1680	1000	3470	10	1	12102700	635	-9.48	4.83	12	1.23	-554.00	1086.00	13850	20230504	-62.09	2510	20230314	109.16	13850	-62.09	20230504	2510	109.16	20230314	13850	-62.09	20230504	2510	109.16	20230314	0.05	N	011230	1000	121 억	870418	N	N	1	N	N
37	20230921	130234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5240	-370	5	-6.60	729992360	136056	35.33	5610	5640	5230	7290	3930	5610	5365.38	7.19	-36271	6176	5892	5576	5292	4976	6035	5435	121	1680	1000	3470	10	1	12102700	634	-9.46	4.83	12	1.12	-554.00	1086.00	13850	20230504	-62.17	2510	20230314	108.76	13850	-62.17	20230504	2510	108.76	20230314	13850	-62.17	20230504	2510	108.76	20230314	0.05	N	011230	1000	121 억	870418	N	N	1	N	N
38	20230921	120235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5310	-300	5	-5.35	552010900	102279	26.56	5610	5640	5290	7290	3930	5610	5397.11	7.19	-20775	6176	5892	5576	5292	4976	6035	5435	121	1680	1000	3470	10	1	12102700	643	-9.58	4.89	12	0.85	-554.00	1086.00	13850	20230504	-61.66	2510	20230314	111.55	13850	-61.66	20230504	2510	111.55	20230314	13850	-61.66	20230504	2510	111.55	20230314	0.05	N	011230	1000	121 억	870418	N	N	1	N	N
39	20230921	110242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5400	-210	5	-3.74	480712910	88906	23.09	5610	5640	5290	7290	3930	5610	5406.98	7.19	-15209	6176	5892	5576	5292	4976	6035	5435	121	1680	1000	3470	10	1	12102700	654	-9.75	4.97	12	0.73	-554.00	1086.00	13850	20230504	-61.01	2510	20230314	115.14	13850	-61.01	20230504	2510	115.14	20230314	13850	-61.01	20230504	2510	115.14	20230314	0.05	N	011230	1000	121 억	870418	N	N	1	N	N
40	20230921	100238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5330	-280	5	-4.99	294913800	54118	14.05	5610	5640	5330	7290	3930	5610	5449.46	7.19	-7553	6176	5892	5576	5292	4976	6035	5435	121	1680	1000	3470	10	1	12102700	645	-9.62	4.91	12	0.45	-554.00	1086.00	13850	20230504	-61.52	2510	20230314	112.35	13850	-61.52	20230504	2510	112.35	20230314	13850	-61.52	20230504	2510	112.35	20230314	0.05	N	011230	1000	121 억	870418	N	N	1	N	N
41	20230921	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5420	-190	5	-3.39	101512010	18311	4.76	5610	5610	5410	7290	3930	5610	5543.77	7.19	-5078	6176	5892	5576	5292	4976	6035	5435	121	1680	1000	3470	10	1	12102700	656	-9.78	4.99	12	0.15	-554.00	1086.00	13850	20230504	-60.87	2510	20230314	115.94	13850	-60.87	20230504	2510	115.94	20230314	13850	-60.87	20230504	2510	115.94	20230314	0.05	N	011230	1000	121 억	870418	N	N	1	N	N
42	20230920	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5610	230	2	4.28	2122491990	383203	355.32	5330	5860	5260	6990	3770	5380	5538.71	7.29	-12816	5626	5502	5416	5292	5206	5460	5250	121	1610	1000	3330	10	1	12102700	679	-10.13	5.17	12	3.17	-554.00	1086.00	13850	20230504	-59.49	2510	20230314	123.51	13850	-59.49	20230504	2510	123.51	20230314	13850	-59.49	20230504	2510	123.51	20230314	0.05	N	011230	1000	121 억	881892	N	N	1	N	N
43	20230920	150236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5490	110	2	2.04	1919924580	346830	321.60	5330	5860	5260	6990	3770	5380	5535.75	7.29	-17109	5626	5502	5416	5292	5206	5460	5250	121	1610	1000	3330	10	1	12102700	664	-9.91	5.06	12	2.87	-554.00	1086.00	13850	20230504	-60.36	2510	20230314	118.73	13850	-60.36	20230504	2510	118.73	20230314	13850	-60.36	20230504	2510	118.73	20230314	0.05	N	011230	1000	121 억	881892	N	N	0	N	N
44	20230920	140239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5470	90	2	1.67	1741848820	314140	291.29	5330	5860	5260	6990	3770	5380	5544.95	7.29	-24087	5626	5502	5416	5292	5206	5460	5250	121	1610	1000	3330	10	1	12102700	662	-9.87	5.04	12	2.60	-554.00	1086.00	13850	20230504	-60.51	2510	20230314	117.93	13850	-60.51	20230504	2510	117.93	20230314	13850	-60.51	20230504	2510	117.93	20230314	0.05	N	011230	1000	121 억	881892	N	N	0	N	N
45	20230920	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5370	-10	5	-0.19	239332040	44688	41.44	5330	5460	5260	6990	3770	5380	5355.48	7.29	-1523	5626	5502	5416	5292	5206	5460	5250	121	1610	1000	3330	10	1	12102700	650	-9.69	4.94	12	0.37	-554.00	1086.00	13850	20230504	-61.23	2510	20230314	113.94	13850	-61.23	20230504	2510	113.94	20230314	13850	-61.23	20230504	2510	113.94	20230314	0.05	N	011230	1000	121 억	881892	N	N	0	N	N
46	20230920	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5330	-50	5	-0.93	211524170	39477	36.60	5330	5460	5260	6990	3770	5380	5358.02	7.29	-3035	5626	5502	5416	5292	5206	5460	5250	121	1610	1000	3330	10	1	12102700	645	-9.62	4.91	12	0.33	-554.00	1086.00	13850	20230504	-61.52	2510	20230314	112.35	13850	-61.52	20230504	2510	112.35	20230314	13850	-61.52	20230504	2510	112.35	20230314	0.05	N	011230	1000	121 억	881892	N	N	0	N	N
47	20230920	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5330	-50	5	-0.93	191620510	35736	33.14	5330	5460	5260	6990	3770	5380	5361.98	7.29	-4351	5626	5502	5416	5292	5206	5460	5250	121	1610	1000	3330	10	1	12102700	645	-9.62	4.91	12	0.30	-554.00	1086.00	13850	20230504	-61.52	2510	20230314	112.35	13850	-61.52	20230504	2510	112.35	20230314	13850	-61.52	20230504	2510	112.35	20230314	0.05	N	011230	1000	121 억	881892	N	N	0	N	N
48	20230920	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5350	-30	5	-0.56	172191050	32103	29.77	5330	5460	5260	6990	3770	5380	5363.57	7.29	-5005	5626	5502	5416	5292	5206	5460	5250	121	1610	1000	3330	10	1	12102700	647	-9.66	4.93	12	0.27	-554.00	1086.00	13850	20230504	-61.37	2510	20230314	113.15	13850	-61.37	20230504	2510	113.15	20230314	13850	-61.37	20230504	2510	113.15	20230314	0.05	N	011230	1000	121 억	881892	N	N	0	N	N
49	20230920	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5290	-90	5	-1.67	23410840	4388	4.07	5330	5460	5260	6990	3770	5380	5332.37	7.29	-1537	5626	5502	5416	5292	5206	5460	5250	121	1610	1000	3330	10	1	12102700	640	-9.55	4.87	12	0.04	-554.00	1086.00	13850	20230504	-61.81	2510	20230314	110.76	13850	-61.81	20230504	2510	110.76	20230314	13850	-61.81	20230504	2510	110.76	20230314	0.05	N	011230	1000	121 억	881892	N	N	0	N	N
50	20230919	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5380	-110	5	-2.00	572955310	106684	123.33	5440	5540	5330	7130	3850	5490	5370.57	7.20	11020	5683	5586	5503	5406	5323	5545	5365	121	1640	1000	3400	10	1	12102700	651	-9.71	4.95	12	0.88	-554.00	1086.00	13850	20230504	-61.16	2510	20230314	114.34	13850	-61.16	20230504	2510	114.34	20230314	13850	-61.16	20230504	2510	114.34	20230314	0.05	N	011230	1000	121 억	871061	N	N	0	N	N
51	20230919	150235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5330	-160	5	-2.91	538162060	100190	115.82	5440	5540	5330	7130	3850	5490	5371.41	7.20	9942	5683	5586	5503	5406	5323	5545	5365	121	1640	1000	3400	10	1	12102700	645	-9.62	4.91	12	0.83	-554.00	1086.00	13850	20230504	-61.52	2510	20230314	112.35	13850	-61.52	20230504	2510	112.35	20230314	13850	-61.52	20230504	2510	112.35	20230314	0.05	N	011230	1000	121 억	871061	N	N	0	N	N
52	20230919	140232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5330	-160	5	-2.91	492923590	91720	106.03	5440	5540	5330	7130	3850	5490	5374.22	7.20	8847	5683	5586	5503	5406	5323	5545	5365	121	1640	1000	3400	10	1	12102700	645	-9.62	4.91	12	0.76	-554.00	1086.00	13850	20230504	-61.52	2510	20230314	112.35	13850	-61.52	20230504	2510	112.35	20230314	13850	-61.52	20230504	2510	112.35	20230314	0.05	N	011230	1000	121 억	871061	N	N	0	N	N
53	20230919	130232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5370	-120	5	-2.19	438773280	81590	94.32	5440	5540	5340	7130	3850	5490	5377.78	7.20	7751	5683	5586	5503	5406	5323	5545	5365	121	1640	1000	3400	10	1	12102700	650	-9.69	4.94	12	0.67	-554.00	1086.00	13850	20230504	-61.23	2510	20230314	113.94	13850	-61.23	20230504	2510	113.94	20230314	13850	-61.23	20230504	2510	113.94	20230314	0.05	N	011230	1000	121 억	871061	N	N	0	N	N
54	20230919	120238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5370	-120	5	-2.19	396472520	73684	85.18	5440	5540	5340	7130	3850	5490	5380.71	7.20	3301	5683	5586	5503	5406	5323	5545	5365	121	1640	1000	3400	10	1	12102700	650	-9.69	4.94	12	0.61	-554.00	1086.00	13850	20230504	-61.23	2510	20230314	113.94	13850	-61.23	20230504	2510	113.94	20230314	13850	-61.23	20230504	2510	113.94	20230314	0.05	N	011230	1000	121 억	871061	N	N	0	N	N
55	20230919	110238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5370	-120	5	-2.19	358614390	66607	77.00	5440	5540	5340	7130	3850	5490	5384.03	7.20	3351	5683	5586	5503	5406	5323	5545	5365	121	1640	1000	3400	10	1	12102700	650	-9.69	4.94	12	0.55	-554.00	1086.00	13850	20230504	-61.23	2510	20230314	113.94	13850	-61.23	20230504	2510	113.94	20230314	13850	-61.23	20230504	2510	113.94	20230314	0.05	N	011230	1000	121 억	871061	N	N	0	N	N
56	20230919	100236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5390	-100	5	-1.82	233476090	43243	49.99	5440	5540	5350	7130	3850	5490	5399.16	7.20	-5264	5683	5586	5503	5406	5323	5545	5365	121	1640	1000	3400	10	1	12102700	652	-9.73	4.96	12	0.36	-554.00	1086.00	13850	20230504	-61.08	2510	20230314	114.74	13850	-61.08	20230504	2510	114.74	20230314	13850	-61.08	20230504	2510	114.74	20230314	0.05	N	011230	1000	121 억	871061	N	N	0	N	N
57	20230919	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5490	0	3	0.00	28048380	5140	5.94	5440	5540	5440	7130	3850	5490	5456.88	7.20	1204	5683	5586	5503	5406	5323	5545	5365	121	1640	1000	3400	10	1	12102700	664	-9.91	5.06	12	0.04	-554.00	1086.00	13850	20230504	-60.36	2510	20230314	118.73	13850	-60.36	20230504	2510	118.73	20230314	13850	-60.36	20230504	2510	118.73	20230314	0.05	N	011230	1000	121 억	871061	N	N	0	N	N
58	20230918	160238	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5490	-70	5	-1.26	474854750	86363	64.95	5560	5600	5420	7220	3900	5560	5498.19	7.10	11438	5780	5670	5600	5490	5420	5725	5545	121	1660	1000	3440	10	1	12102700	664	-9.91	5.06	12	0.71	-554.00	1086.00	13850	20230504	-60.36	2510	20230314	118.73	13850	-60.36	20230504	2510	118.73	20230314	13850	-60.36	20230504	2510	118.73	20230314	0.05	N	011230	1000	121 억	859434	N	N	1	N	N
59	20230918	150232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5510	-50	5	-0.90	444273050	80786	60.76	5560	5600	5420	7220	3900	5560	5499.20	7.10	11363	5780	5670	5600	5490	5420	5725	5545	121	1660	1000	3440	10	1	12102700	667	-9.95	5.07	12	0.67	-554.00	1086.00	13850	20230504	-60.22	2510	20230314	119.52	13850	-60.22	20230504	2510	119.52	20230314	13850	-60.22	20230504	2510	119.52	20230314	0.05	N	011230	1000	121 억	859434	N	N	1	N	N
60	20230918	140240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5530	-30	5	-0.54	391580490	71222	53.56	5560	5600	5420	7220	3900	5560	5497.82	7.10	8097	5780	5670	5600	5490	5420	5725	5545	121	1660	1000	3440	10	1	12102700	669	-9.98	5.09	12	0.59	-554.00	1086.00	13850	20230504	-60.07	2510	20230314	120.32	13850	-60.07	20230504	2510	120.32	20230314	13850	-60.07	20230504	2510	120.32	20230314	0.05	N	011230	1000	121 억	859434	N	N	1	N	N
61	20230918	130237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5540	-20	5	-0.36	342628390	62403	46.93	5560	5600	5420	7220	3900	5560	5490.31	7.10	11834	5780	5670	5600	5490	5420	5725	5545	121	1660	1000	3440	10	1	12102700	670	-10.00	5.10	12	0.52	-554.00	1086.00	13850	20230504	-60.00	2510	20230314	120.72	13850	-60.00	20230504	2510	120.72	20230314	13850	-60.00	20230504	2510	120.72	20230314	0.05	N	011230	1000	121 억	859434	N	N	1	N	N
62	20230918	120236	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5520	-40	5	-0.72	311904620	56857	42.76	5560	5600	5420	7220	3900	5560	5485.46	7.10	11209	5780	5670	5600	5490	5420	5725	5545	121	1660	1000	3440	10	1	12102700	668	-9.96	5.08	12	0.47	-554.00	1086.00	13850	20230504	-60.14	2510	20230314	119.92	13850	-60.14	20230504	2510	119.92	20230314	13850	-60.14	20230504	2510	119.92	20230314	0.05	N	011230	1000	121 억	859434	N	N	1	N	N
63	20230918	110237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5520	-40	5	-0.72	274093710	50005	37.61	5560	5600	5420	7220	3900	5560	5480.95	7.10	10734	5780	5670	5600	5490	5420	5725	5545	121	1660	1000	3440	10	1	12102700	668	-9.96	5.08	12	0.41	-554.00	1086.00	13850	20230504	-60.14	2510	20230314	119.92	13850	-60.14	20230504	2510	119.92	20230314	13850	-60.14	20230504	2510	119.92	20230314	0.05	N	011230	1000	121 억	859434	N	N	1	N	N
64	20230918	100233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5450	-110	5	-1.98	179899920	32776	24.65	5560	5600	5420	7220	3900	5560	5488.24	7.10	3278	5780	5670	5600	5490	5420	5725	5545	121	1660	1000	3440	10	1	12102700	660	-9.84	5.02	12	0.27	-554.00	1086.00	13850	20230504	-60.65	2510	20230314	117.13	13850	-60.65	20230504	2510	117.13	20230314	13850	-60.65	20230504	2510	117.13	20230314	0.05	N	011230	1000	121 억	859434	N	N	1	N	N
65	20230918	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5580	20	2	0.36	14460740	2598	1.95	5560	5600	5540	7220	3900	5560	5566.73	7.10	-1600	5780	5670	5600	5490	5420	5725	5545	121	1660	1000	3440	10	1	12102700	675	-10.07	5.14	12	0.02	-554.00	1086.00	13850	20230504	-59.71	2510	20230314	122.31	13850	-59.71	20230504	2510	122.31	20230314	13850	-59.71	20230504	2510	122.31	20230314	0.05	N	011230	1000	121 억	859434	N	N	1	N	N
66	20230915	160235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5560	30	2	0.54	744658610	132485	189.22	5530	5710	5530	7180	3880	5530	5621.04	7.14	-3141	5683	5606	5513	5436	5343	5645	5475	121	1650	1000	3420	10	1	12102700	673	-10.04	5.12	12	1.09	-554.00	1086.00	13850	20230504	-59.86	2510	20230314	121.51	13850	-59.86	20230504	2510	121.51	20230314	13850	-59.86	20230504	2510	121.51	20230314	0.05	N	011230	1000	121 억	864582	N	N	1	N	N
67	20230915	150237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5550	20	2	0.36	713907280	126950	181.32	5530	5710	5530	7180	3880	5530	5623.53	7.14	-1838	5683	5606	5513	5436	5343	5645	5475	121	1650	1000	3420	10	1	12102700	672	-10.02	5.11	12	1.05	-554.00	1086.00	13850	20230504	-59.93	2510	20230314	121.12	13850	-59.93	20230504	2510	121.12	20230314	13850	-59.93	20230504	2510	121.12	20230314	0.05	N	011230	1000	121 억	864582	N	N	29	N	N
68	20230915	140234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5570	40	2	0.72	650363640	115499	164.96	5530	5710	5530	7180	3880	5530	5630.90	7.14	-1534	5683	5606	5513	5436	5343	5645	5475	121	1650	1000	3420	10	1	12102700	674	-10.05	5.13	12	0.95	-554.00	1086.00	13850	20230504	-59.78	2510	20230314	121.91	13850	-59.78	20230504	2510	121.91	20230314	13850	-59.78	20230504	2510	121.91	20230314	0.05	N	011230	1000	121 억	864582	N	N	29	N	N
69	20230915	130231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5670	140	2	2.53	491001860	87050	124.33	5530	5710	5530	7180	3880	5530	5640.46	7.14	9363	5683	5606	5513	5436	5343	5645	5475	121	1650	1000	3420	10	1	12102700	686	-10.23	5.22	12	0.72	-554.00	1086.00	13850	20230504	-59.06	2510	20230314	125.90	13850	-59.06	20230504	2510	125.90	20230314	13850	-59.06	20230504	2510	125.90	20230314	0.05	N	011230	1000	121 억	864582	N	N	29	N	N
70	20230915	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5680	150	2	2.71	434494960	77068	110.07	5530	5710	5530	7180	3880	5530	5637.81	7.14	7420	5683	5606	5513	5436	5343	5645	5475	121	1650	1000	3420	10	1	12102700	687	-10.25	5.23	12	0.64	-554.00	1086.00	13850	20230504	-58.99	2510	20230314	126.29	13850	-58.99	20230504	2510	126.29	20230314	13850	-58.99	20230504	2510	126.29	20230314	0.05	N	011230	1000	121 억	864582	N	N	29	N	N
71	20230915	110235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5630	100	2	1.81	323681450	57541	82.18	5530	5710	5530	7180	3880	5530	5625.23	7.14	4827	5683	5606	5513	5436	5343	5645	5475	121	1650	1000	3420	10	1	12102700	681	-10.16	5.18	12	0.48	-554.00	1086.00	13850	20230504	-59.35	2510	20230314	124.30	13850	-59.35	20230504	2510	124.30	20230314	13850	-59.35	20230504	2510	124.30	20230314	0.05	N	011230	1000	121 억	864582	N	N	29	N	N
72	20230915	100237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5640	110	2	1.99	253405700	45076	64.38	5530	5710	5530	7180	3880	5530	5621.74	7.14	6126	5683	5606	5513	5436	5343	5645	5475	121	1650	1000	3420	10	1	12102700	683	-10.18	5.19	12	0.37	-554.00	1086.00	13850	20230504	-59.28	2510	20230314	124.70	13850	-59.28	20230504	2510	124.70	20230314	13850	-59.28	20230504	2510	124.70	20230314	0.05	N	011230	1000	121 억	864582	N	N	29	N	N
73	20230915	090235	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5530	0	3	0.00	8400070	1519	2.17	5530	5530	5530	7180	3880	5530	5530.00	7.14	-265	5683	5606	5513	5436	5343	5645	5475	121	1650	1000	3420	10	1	12102700	669	-9.98	5.09	12	0.01	-554.00	1086.00	13850	20230504	-60.07	2510	20230314	120.32	13850	-60.07	20230504	2510	120.32	20230314	13850	-60.07	20230504	2510	120.32	20230314	0.05	N	011230	1000	121 억	864582	N	N	29	N	N
74	20230914	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5530	60	2	1.10	383454730	69545	51.57	5420	5590	5420	7110	3830	5470	5513.76	6.97	20670	5770	5620	5510	5360	5250	5565	5305	121	1640	1000	3390	10	1	12102700	669	-9.98	5.09	12	0.57	-554.00	1086.00	13850	20230504	-60.07	2510	20230314	120.32	13850	-60.07	20230504	2510	120.32	20230314	13850	-60.07	20230504	2510	120.32	20230314	0.05	N	011230	1000	121 억	843613	N	N	29	N	N
75	20230914	150231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5540	70	2	1.28	351340810	63731	47.26	5420	5590	5420	7110	3830	5470	5512.87	6.97	20590	5770	5620	5510	5360	5250	5565	5305	121	1640	1000	3390	10	1	12102700	670	-10.00	5.10	12	0.53	-554.00	1086.00	13850	20230504	-60.00	2510	20230314	120.72	13850	-60.00	20230504	2510	120.72	20230314	13850	-60.00	20230504	2510	120.72	20230314	0.05	N	011230	1000	121 억	843613	N	N	0	N	N
76	20230914	140230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5560	90	2	1.65	322832280	58584	43.44	5420	5590	5420	7110	3830	5470	5510.59	6.97	20530	5770	5620	5510	5360	5250	5565	5305	121	1640	1000	3390	10	1	12102700	673	-10.04	5.12	12	0.48	-554.00	1086.00	13850	20230504	-59.86	2510	20230314	121.51	13850	-59.86	20230504	2510	121.51	20230314	13850	-59.86	20230504	2510	121.51	20230314	0.05	N	011230	1000	121 억	843613	N	N	0	N	N
77	20230914	130229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5540	70	2	1.28	263693110	47922	35.53	5420	5550	5420	7110	3830	5470	5502.55	6.97	17150	5770	5620	5510	5360	5250	5565	5305	121	1640	1000	3390	10	1	12102700	670	-10.00	5.10	12	0.40	-554.00	1086.00	13850	20230504	-60.00	2510	20230314	120.72	13850	-60.00	20230504	2510	120.72	20230314	13850	-60.00	20230504	2510	120.72	20230314	0.05	N	011230	1000	121 억	843613	N	N	0	N	N
78	20230914	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5540	70	2	1.28	234818530	42695	31.66	5420	5550	5420	7110	3830	5470	5499.91	6.97	13510	5770	5620	5510	5360	5250	5565	5305	121	1640	1000	3390	10	1	12102700	670	-10.00	5.10	12	0.35	-554.00	1086.00	13850	20230504	-60.00	2510	20230314	120.72	13850	-60.00	20230504	2510	120.72	20230314	13850	-60.00	20230504	2510	120.72	20230314	0.05	N	011230	1000	121 억	843613	N	N	0	N	N
79	20230914	110233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5510	40	2	0.73	159971580	29144	21.61	5420	5540	5420	7110	3830	5470	5489.01	6.97	5337	5770	5620	5510	5360	5250	5565	5305	121	1640	1000	3390	10	1	12102700	667	-9.95	5.07	12	0.24	-554.00	1086.00	13850	20230504	-60.22	2510	20230314	119.52	13850	-60.22	20230504	2510	119.52	20230314	13850	-60.22	20230504	2510	119.52	20230314	0.05	N	011230	1000	121 억	843613	N	N	0	N	N
80	20230914	100229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5480	10	2	0.18	118496560	21579	16.00	5420	5540	5420	7110	3830	5470	5491.29	6.97	1540	5770	5620	5510	5360	5250	5565	5305	121	1640	1000	3390	10	1	12102700	663	-9.89	5.05	12	0.18	-554.00	1086.00	13850	20230504	-60.43	2510	20230314	118.33	13850	-60.43	20230504	2510	118.33	20230314	13850	-60.43	20230504	2510	118.33	20230314	0.05	N	011230	1000	121 억	843613	N	N	0	N	N
81	20230914	090232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5460	-10	5	-0.18	19013340	3498	2.59	5420	5460	5420	7110	3830	5470	5435.49	6.97	2496	5770	5620	5510	5360	5250	5565	5305	121	1640	1000	3390	10	1	12102700	661	-9.86	5.03	12	0.03	-554.00	1086.00	13850	20230504	-60.58	2510	20230314	117.53	13850	-60.58	20230504	2510	117.53	20230314	13850	-60.58	20230504	2510	117.53	20230314	0.05	N	011230	1000	121 억	843613	N	N	0	N	N
82	20230913	160234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5470	-90	5	-1.62	735761260	133478	21.13	5640	5660	5400	7220	3900	5560	5512.28	6.73	29347	6393	5976	5743	5326	5093	5860	5210	121	1660	1000	3440	10	1	12102700	662	-9.87	5.04	12	1.10	-554.00	1086.00	13850	20230504	-60.51	2510	20230314	117.93	13850	-60.51	20230504	2510	117.93	20230314	13850	-60.51	20230504	2510	117.93	20230314	0.05	N	011230	1000	121 억	814266	N	N	0	N	N
83	20230913	150231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5460	-100	5	-1.80	716186560	129898	20.57	5640	5660	5400	7220	3900	5560	5513.42	6.73	28872	6393	5976	5743	5326	5093	5860	5210	121	1660	1000	3440	10	1	12102700	661	-9.86	5.03	12	1.07	-554.00	1086.00	13850	20230504	-60.58	2510	20230314	117.53	13850	-60.58	20230504	2510	117.53	20230314	13850	-60.58	20230504	2510	117.53	20230314	0.05	N	011230	1000	121 억	814266	N	N	0	N	N
84	20230913	140233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5530	-30	5	-0.54	624441270	113108	17.91	5640	5660	5400	7220	3900	5560	5520.72	6.73	22782	6393	5976	5743	5326	5093	5860	5210	121	1660	1000	3440	10	1	12102700	669	-9.98	5.09	12	0.93	-554.00	1086.00	13850	20230504	-60.07	2510	20230314	120.32	13850	-60.07	20230504	2510	120.32	20230314	13850	-60.07	20230504	2510	120.32	20230314	0.05	N	011230	1000	121 억	814266	N	N	0	N	N
85	20230913	130227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5410	-150	5	-2.70	537610100	97184	15.39	5640	5660	5410	7220	3900	5560	5531.86	6.73	15343	6393	5976	5743	5326	5093	5860	5210	121	1660	1000	3440	10	1	12102700	655	-9.77	4.98	12	0.80	-554.00	1086.00	13850	20230504	-60.94	2510	20230314	115.54	13850	-60.94	20230504	2510	115.54	20230314	13850	-60.94	20230504	2510	115.54	20230314	0.05	N	011230	1000	121 억	814266	N	N	0	N	N
86	20230913	120233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5450	-110	5	-1.98	453787160	81756	12.94	5640	5660	5440	7220	3900	5560	5550.50	6.73	9477	6393	5976	5743	5326	5093	5860	5210	121	1660	1000	3440	10	1	12102700	660	-9.84	5.02	12	0.68	-554.00	1086.00	13850	20230504	-60.65	2510	20230314	117.13	13850	-60.65	20230504	2510	117.13	20230314	13850	-60.65	20230504	2510	117.13	20230314	0.05	N	011230	1000	121 억	814266	N	N	0	N	N
87	20230913	110233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5510	-50	5	-0.90	339061480	60809	9.63	5640	5660	5510	7220	3900	5560	5575.86	6.73	16226	6393	5976	5743	5326	5093	5860	5210	121	1660	1000	3440	10	1	12102700	667	-9.95	5.07	12	0.50	-554.00	1086.00	13850	20230504	-60.22	2510	20230314	119.52	13850	-60.22	20230504	2510	119.52	20230314	13850	-60.22	20230504	2510	119.52	20230314	0.05	N	011230	1000	121 억	814266	N	N	0	N	N
88	20230913	100230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5560	0	3	0.00	225707170	40360	6.39	5640	5660	5520	7220	3900	5560	5592.41	6.73	15129	6393	5976	5743	5326	5093	5860	5210	121	1660	1000	3440	10	1	12102700	673	-10.04	5.12	12	0.33	-554.00	1086.00	13850	20230504	-59.86	2510	20230314	121.51	13850	-59.86	20230504	2510	121.51	20230314	13850	-59.86	20230504	2510	121.51	20230314	0.05	N	011230	1000	121 억	814266	N	N	0	N	N
89	20230913	090230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5520	-40	5	-0.72	10410470	1867	0.30	5640	5640	5520	7220	3900	5560	5576.76	6.73	-400	6393	5976	5743	5326	5093	5860	5210	121	1660	1000	3440	10	1	12102700	668	-9.96	5.08	12	0.02	-554.00	1086.00	13850	20230504	-60.14	2510	20230314	119.92	13850	-60.14	20230504	2510	119.92	20230314	13850	-60.14	20230504	2510	119.92	20230314	0.05	N	011230	1000	121 억	814266	N	N	0	N	N
90	20230912	160229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5560	-110	5	-1.94	3673925100	629730	602.76	5790	6160	5510	7370	3970	5670	5834.19	7.29	-66291	5903	5786	5683	5566	5463	5735	5515	121	1700	1000	3510	10	1	12102700	673	-10.04	5.12	12	5.20	-554.00	1086.00	13850	20230504	-59.86	2510	20230314	121.51	13850	-59.86	20230504	2510	121.51	20230314	13850	-59.86	20230504	2510	121.51	20230314	0.05	N	011230	1000	121 억	882036	N	N	2	N	N
91	20230912	150230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5540	-130	5	-2.29	3593591830	615224	588.88	5790	6160	5510	7370	3970	5670	5841.16	7.29	-71257	5903	5786	5683	5566	5463	5735	5515	121	1700	1000	3510	10	1	12102700	670	-10.00	5.10	12	5.08	-554.00	1086.00	13850	20230504	-60.00	2510	20230314	120.72	13850	-60.00	20230504	2510	120.72	20230314	13850	-60.00	20230504	2510	120.72	20230314	0.05	N	011230	1000	121 억	882036	N	N	2	N	N
92	20230912	140229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5550	-120	5	-2.12	3470410500	592986	567.59	5790	6160	5510	7370	3970	5670	5852.49	7.29	-79441	5903	5786	5683	5566	5463	5735	5515	121	1700	1000	3510	10	1	12102700	672	-10.02	5.11	12	4.90	-554.00	1086.00	13850	20230504	-59.93	2510	20230314	121.12	13850	-59.93	20230504	2510	121.12	20230314	13850	-59.93	20230504	2510	121.12	20230314	0.05	N	011230	1000	121 억	882036	N	N	2	N	N
93	20230912	130229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5610	-60	5	-1.06	3210679450	546325	522.93	5790	6160	5600	7370	3970	5670	5876.94	7.29	-92915	5903	5786	5683	5566	5463	5735	5515	121	1700	1000	3510	10	1	12102700	679	-10.13	5.17	12	4.51	-554.00	1086.00	13850	20230504	-59.49	2510	20230314	123.51	13850	-59.49	20230504	2510	123.51	20230314	13850	-59.49	20230504	2510	123.51	20230314	0.05	N	011230	1000	121 억	882036	N	N	2	N	N
94	20230912	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5640	-30	5	-0.53	3100106700	526626	504.07	5790	6160	5600	7370	3970	5670	5886.81	7.29	-88740	5903	5786	5683	5566	5463	5735	5515	121	1700	1000	3510	10	1	12102700	683	-10.18	5.19	12	4.35	-554.00	1086.00	13850	20230504	-59.28	2510	20230314	124.70	13850	-59.28	20230504	2510	124.70	20230314	13850	-59.28	20230504	2510	124.70	20230314	0.05	N	011230	1000	121 억	882036	N	N	2	N	N
95	20230912	110227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5720	50	2	0.88	2839549820	480632	460.05	5790	6160	5670	7370	3970	5670	5908.04	7.29	-82354	5903	5786	5683	5566	5463	5735	5515	121	1700	1000	3510	10	1	12102700	692	-10.32	5.27	12	3.97	-554.00	1086.00	13850	20230504	-58.70	2510	20230314	127.89	13850	-58.70	20230504	2510	127.89	20230314	13850	-58.70	20230504	2510	127.89	20230314	0.05	N	011230	1000	121 억	882036	N	N	2	N	N
96	20230912	100228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5690	20	2	0.35	438982520	76077	72.82	5790	5900	5670	7370	3970	5670	5770.49	7.29	-1709	5903	5786	5683	5566	5463	5735	5515	121	1700	1000	3510	10	1	12102700	689	-10.27	5.24	12	0.63	-554.00	1086.00	13850	20230504	-58.92	2510	20230314	126.69	13850	-58.92	20230504	2510	126.69	20230314	13850	-58.92	20230504	2510	126.69	20230314	0.05	N	011230	1000	121 억	882036	N	N	2	N	N
97	20230912	090230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5740	70	2	1.23	90400100	15690	15.02	5790	5790	5680	7370	3970	5670	5762.76	7.29	-3207	5903	5786	5683	5566	5463	5735	5515	121	1700	1000	3510	10	1	12102700	695	-10.36	5.29	12	0.13	-554.00	1086.00	13850	20230504	-58.56	2510	20230314	128.69	13850	-58.56	20230504	2510	128.69	20230314	13850	-58.56	20230504	2510	128.69	20230314	0.05	N	011230	1000	121 억	882036	N	N	2	N	N
98	20230911	160224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5670	-30	5	-0.53	586002340	103818	74.68	5720	5800	5580	7410	3990	5700	5644.51	7.33	-5422	5966	5832	5706	5572	5446	5770	5510	121	1710	1000	3530	10	1	12102700	686	-10.23	5.22	12	0.86	-554.00	1086.00	13850	20230504	-59.06	2510	20230314	125.90	13850	-59.06	20230504	2510	125.90	20230314	13850	-59.06	20230504	2510	125.90	20230314	0.06	N	011230	1000	121 억	887239	N	N	2	N	N
99	20230911	150229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5620	-80	5	-1.40	524790290	92925	66.84	5720	5800	5580	7410	3990	5700	5647.46	7.33	-7975	5966	5832	5706	5572	5446	5770	5510	121	1710	1000	3530	10	1	12102700	680	-10.14	5.17	12	0.77	-554.00	1086.00	13850	20230504	-59.42	2510	20230314	123.90	13850	-59.42	20230504	2510	123.90	20230314	13850	-59.42	20230504	2510	123.90	20230314	0.06	N	011230	1000	121 억	887239	N	N	2	N	N
100	20230911	140230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5630	-70	5	-1.23	454211630	80315	57.77	5720	5800	5580	7410	3990	5700	5655.37	7.33	-3156	5966	5832	5706	5572	5446	5770	5510	121	1710	1000	3530	10	1	12102700	681	-10.16	5.18	12	0.66	-554.00	1086.00	13850	20230504	-59.35	2510	20230314	124.30	13850	-59.35	20230504	2510	124.30	20230314	13850	-59.35	20230504	2510	124.30	20230314	0.06	N	011230	1000	121 억	887239	N	N	2	N	N
101	20230911	130230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5610	-90	5	-1.58	411744050	72767	52.34	5720	5800	5580	7410	3990	5700	5658.39	7.33	-2873	5966	5832	5706	5572	5446	5770	5510	121	1710	1000	3530	10	1	12102700	679	-10.13	5.17	12	0.60	-554.00	1086.00	13850	20230504	-59.49	2510	20230314	123.51	13850	-59.49	20230504	2510	123.51	20230314	13850	-59.49	20230504	2510	123.51	20230314	0.06	N	011230	1000	121 억	887239	N	N	2	N	N
102	20230911	120231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5700	0	3	0.00	328773810	58028	41.74	5720	5800	5580	7410	3990	5700	5665.78	7.33	-5231	5966	5832	5706	5572	5446	5770	5510	121	1710	1000	3530	10	1	12102700	690	-10.29	5.25	12	0.48	-554.00	1086.00	13850	20230504	-58.84	2510	20230314	127.09	13850	-58.84	20230504	2510	127.09	20230314	13850	-58.84	20230504	2510	127.09	20230314	0.06	N	011230	1000	121 억	887239	N	N	2	N	N
103	20230911	110225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5670	-30	5	-0.53	289688730	51117	36.77	5720	5800	5580	7410	3990	5700	5667.17	7.33	-3321	5966	5832	5706	5572	5446	5770	5510	121	1710	1000	3530	10	1	12102700	686	-10.23	5.22	12	0.42	-554.00	1086.00	13850	20230504	-59.06	2510	20230314	125.90	13850	-59.06	20230504	2510	125.90	20230314	13850	-59.06	20230504	2510	125.90	20230314	0.06	N	011230	1000	121 억	887239	N	N	2	N	N
104	20230911	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5700	0	3	0.00	247991560	43787	31.50	5720	5800	5580	7410	3990	5700	5663.58	7.33	-3296	5966	5832	5706	5572	5446	5770	5510	121	1710	1000	3530	10	1	12102700	690	-10.29	5.25	12	0.36	-554.00	1086.00	13850	20230504	-58.84	2510	20230314	127.09	13850	-58.84	20230504	2510	127.09	20230314	13850	-58.84	20230504	2510	127.09	20230314	0.06	N	011230	1000	121 억	887239	N	N	2	N	N
105	20230911	090224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5720	20	2	0.35	23508300	4107	2.95	5720	5800	5720	7410	3990	5700	5723.99	7.33	-810	5966	5832	5706	5572	5446	5770	5510	121	1710	1000	3530	10	1	12102700	692	-10.32	5.27	12	0.03	-554.00	1086.00	13850	20230504	-58.70	2510	20230314	127.89	13850	-58.70	20230504	2510	127.89	20230314	13850	-58.70	20230504	2510	127.89	20230314	0.06	N	011230	1000	121 억	887239	N	N	2	N	N
106	20230908	160227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5700	0	3	0.00	786013120	138711	67.41	5830	5840	5580	7410	3990	5700	5666.30	7.07	30304	6053	5876	5753	5576	5453	5815	5515	121	1710	1000	3530	10	1	12102700	690	-10.29	5.25	12	1.15	-554.00	1086.00	13850	20230504	-58.84	2510	20230314	127.09	13850	-58.84	20230504	2510	127.09	20230314	13850	-58.84	20230504	2510	127.09	20230314	0.07	N	011230	1000	121 억	855927	N	N	2	N	N
107	20230908	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5650	-50	5	-0.88	731405780	129097	62.74	5830	5840	5580	7410	3990	5700	5665.47	7.07	29358	6053	5876	5753	5576	5453	5815	5515	121	1710	1000	3530	10	1	12102700	684	-10.20	5.20	12	1.07	-554.00	1086.00	13850	20230504	-59.21	2510	20230314	125.10	13850	-59.21	20230504	2510	125.10	20230314	13850	-59.21	20230504	2510	125.10	20230314	0.07	N	011230	1000	121 억	855927	N	N	3	N	N
108	20230908	140227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5660	-40	5	-0.70	623260470	109956	53.44	5830	5840	5580	7410	3990	5700	5668.18	7.07	19251	6053	5876	5753	5576	5453	5815	5515	121	1710	1000	3530	10	1	12102700	685	-10.22	5.21	12	0.91	-554.00	1086.00	13850	20230504	-59.13	2510	20230314	125.50	13850	-59.13	20230504	2510	125.50	20230314	13850	-59.13	20230504	2510	125.50	20230314	0.07	N	011230	1000	121 억	855927	N	N	3	N	N
109	20230908	130230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5630	-70	5	-1.23	506842660	89226	43.36	5830	5840	5600	7410	3990	5700	5680.37	7.07	13798	6053	5876	5753	5576	5453	5815	5515	121	1710	1000	3530	10	1	12102700	681	-10.16	5.18	12	0.74	-554.00	1086.00	13850	20230504	-59.35	2510	20230314	124.30	13850	-59.35	20230504	2510	124.30	20230314	13850	-59.35	20230504	2510	124.30	20230314	0.07	N	011230	1000	121 억	855927	N	N	3	N	N
110	20230908	120234	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5660	-40	5	-0.70	434516560	76440	37.15	5830	5840	5600	7410	3990	5700	5684.35	7.07	13189	6053	5876	5753	5576	5453	5815	5515	121	1710	1000	3530	10	1	12102700	685	-10.22	5.21	12	0.63	-554.00	1086.00	13850	20230504	-59.13	2510	20230314	125.50	13850	-59.13	20230504	2510	125.50	20230314	13850	-59.13	20230504	2510	125.50	20230314	0.07	N	011230	1000	121 억	855927	N	N	3	N	N
111	20230908	110229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5620	-80	5	-1.40	368121290	64656	31.42	5830	5840	5600	7410	3990	5700	5693.51	7.07	9311	6053	5876	5753	5576	5453	5815	5515	121	1710	1000	3530	10	1	12102700	680	-10.14	5.17	12	0.53	-554.00	1086.00	13850	20230504	-59.42	2510	20230314	123.90	13850	-59.42	20230504	2510	123.90	20230314	13850	-59.42	20230504	2510	123.90	20230314	0.07	N	011230	1000	121 억	855927	N	N	3	N	N
112	20230908	100227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5680	-20	5	-0.35	223446340	38932	18.92	5830	5840	5630	7410	3990	5700	5739.72	7.07	885	6053	5876	5753	5576	5453	5815	5515	121	1710	1000	3530	10	1	12102700	687	-10.25	5.23	12	0.32	-554.00	1086.00	13850	20230504	-58.99	2510	20230314	126.29	13850	-58.99	20230504	2510	126.29	20230314	13850	-58.99	20230504	2510	126.29	20230314	0.07	N	011230	1000	121 억	855927	N	N	3	N	N
113	20230908	090233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5770	70	2	1.23	56835300	9770	4.75	5830	5840	5770	7410	3990	5700	5821.19	7.07	-1364	6053	5876	5753	5576	5453	5815	5515	121	1710	1000	3530	10	1	12102700	698	-10.42	5.31	12	0.08	-554.00	1086.00	13850	20230504	-58.34	2510	20230314	129.88	13850	-58.34	20230504	2510	129.88	20230314	13850	-58.34	20230504	2510	129.88	20230314	0.07	N	011230	1000	121 억	855927	N	N	3	N	N
114	20230907	160229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5700	-200	5	-3.39	1175707360	205116	157.76	5930	5930	5630	7670	4130	5900	5731.91	6.60	57502	6193	6046	5963	5816	5733	6005	5775	121	1770	1000	3650	10	1	12102700	690	-10.29	5.25	12	1.69	-554.00	1086.00	13850	20230504	-58.84	2510	20230314	127.09	13850	-58.84	20230504	2510	127.09	20230314	13850	-58.84	20230504	2510	127.09	20230314	0.06	N	011230	1000	121 억	798455	N	N	3	N	N
115	20230907	150226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5670	-230	5	-3.90	1134200800	197818	152.15	5930	5930	5630	7670	4130	5900	5733.56	6.60	56027	6193	6046	5963	5816	5733	6005	5775	121	1770	1000	3650	10	1	12102700	686	-10.23	5.22	12	1.63	-554.00	1086.00	13850	20230504	-59.06	2510	20230314	125.90	13850	-59.06	20230504	2510	125.90	20230314	13850	-59.06	20230504	2510	125.90	20230314	0.06	N	011230	1000	121 억	798455	N	N	4	N	N
116	20230907	140227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5680	-220	5	-3.73	992917240	172894	132.98	5930	5930	5630	7670	4130	5900	5742.92	6.60	50258	6193	6046	5963	5816	5733	6005	5775	121	1770	1000	3650	10	1	12102700	687	-10.25	5.23	12	1.43	-554.00	1086.00	13850	20230504	-58.99	2510	20230314	126.29	13850	-58.99	20230504	2510	126.29	20230314	13850	-58.99	20230504	2510	126.29	20230314	0.06	N	011230	1000	121 억	798455	N	N	4	N	N
117	20230907	130228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5700	-200	5	-3.39	870033070	151242	116.33	5930	5930	5630	7670	4130	5900	5752.59	6.60	48651	6193	6046	5963	5816	5733	6005	5775	121	1770	1000	3650	10	1	12102700	690	-10.29	5.25	12	1.25	-554.00	1086.00	13850	20230504	-58.84	2510	20230314	127.09	13850	-58.84	20230504	2510	127.09	20230314	13850	-58.84	20230504	2510	127.09	20230314	0.06	N	011230	1000	121 억	798455	N	N	4	N	N
118	20230907	120229	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5720	-180	5	-3.05	830067790	144237	110.94	5930	5930	5630	7670	4130	5900	5754.89	6.60	48097	6193	6046	5963	5816	5733	6005	5775	121	1770	1000	3650	10	1	12102700	692	-10.32	5.27	12	1.19	-554.00	1086.00	13850	20230504	-58.70	2510	20230314	127.89	13850	-58.70	20230504	2510	127.89	20230314	13850	-58.70	20230504	2510	127.89	20230314	0.06	N	011230	1000	121 억	798455	N	N	4	N	N
119	20230907	110227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5720	-180	5	-3.05	790142600	137266	105.58	5930	5930	5630	7670	4130	5900	5756.29	6.60	44919	6193	6046	5963	5816	5733	6005	5775	121	1770	1000	3650	10	1	12102700	692	-10.32	5.27	12	1.13	-554.00	1086.00	13850	20230504	-58.70	2510	20230314	127.89	13850	-58.70	20230504	2510	127.89	20230314	13850	-58.70	20230504	2510	127.89	20230314	0.06	N	011230	1000	121 억	798455	N	N	4	N	N
120	20230907	100228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5680	-220	5	-3.73	546719070	94466	72.66	5930	5930	5660	7670	4130	5900	5787.47	6.60	26215	6193	6046	5963	5816	5733	6005	5775	121	1770	1000	3650	10	1	12102700	687	-10.25	5.23	12	0.78	-554.00	1086.00	13850	20230504	-58.99	2510	20230314	126.29	13850	-58.99	20230504	2510	126.29	20230314	13850	-58.99	20230504	2510	126.29	20230314	0.06	N	011230	1000	121 억	798455	N	N	4	N	N
121	20230907	090228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5840	-60	5	-1.02	37067950	6276	4.83	5930	5930	5810	7670	4130	5900	5906.30	6.60	-4891	6193	6046	5963	5816	5733	6005	5775	121	1770	1000	3650	10	1	12102700	707	-10.54	5.38	12	0.05	-554.00	1086.00	13850	20230504	-57.83	2510	20230314	132.67	13850	-57.83	20230504	2510	132.67	20230314	13850	-57.83	20230504	2510	132.67	20230314	0.06	N	011230	1000	121 억	798455	N	N	4	N	N
122	20230906	160226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5900	-170	5	-2.80	771145870	128817	117.76	6070	6110	5880	7890	4250	6070	5986.66	6.81	-23449	6203	6136	6063	5996	5923	6170	6030	121	1820	1000	3760	10	1	12102700	714	-10.65	5.43	12	1.06	-554.00	1086.00	13850	20230504	-57.40	2510	20230314	135.06	13850	-57.40	20230504	2510	135.06	20230314	13850	-57.40	20230504	2510	135.06	20230314	0.14	N	011230	1000	121 억	823803	N	N	4	N	N
123	20230906	150224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5920	-150	5	-2.47	727532780	121425	111.01	6070	6110	5880	7890	4250	6070	5991.62	6.81	-22890	6203	6136	6063	5996	5923	6170	6030	121	1820	1000	3760	10	1	12102700	716	-10.69	5.45	12	1.00	-554.00	1086.00	13850	20230504	-57.26	2510	20230314	135.86	13850	-57.26	20230504	2510	135.86	20230314	13850	-57.26	20230504	2510	135.86	20230314	0.14	N	011230	1000	121 억	823803	N	N	8	N	N
124	20230906	140227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5970	-100	5	-1.65	460099160	76328	69.78	6070	6110	5960	7890	4250	6070	6027.92	6.81	-10618	6203	6136	6063	5996	5923	6170	6030	121	1820	1000	3760	10	1	12102700	723	-10.78	5.50	12	0.63	-554.00	1086.00	13850	20230504	-56.90	2510	20230314	137.85	13850	-56.90	20230504	2510	137.85	20230314	13850	-56.90	20230504	2510	137.85	20230314	0.14	N	011230	1000	121 억	823803	N	N	8	N	N
125	20230906	130228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	5960	-110	5	-1.81	387514250	64173	58.67	6070	6110	5960	7890	4250	6070	6038.59	6.81	-8095	6203	6136	6063	5996	5923	6170	6030	121	1820	1000	3760	10	1	12102700	721	-10.76	5.49	12	0.53	-554.00	1086.00	13850	20230504	-56.97	2510	20230314	137.45	13850	-56.97	20230504	2510	137.45	20230314	13850	-56.97	20230504	2510	137.45	20230314	0.14	N	011230	1000	121 억	823803	N	N	8	N	N
126	20230906	120230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6020	-50	5	-0.82	276993930	45712	41.79	6070	6110	6010	7890	4250	6070	6059.54	6.81	-4252	6203	6136	6063	5996	5923	6170	6030	121	1820	1000	3760	10	1	12102700	729	-10.87	5.54	12	0.38	-554.00	1086.00	13850	20230504	-56.53	2510	20230314	139.84	13850	-56.53	20230504	2510	139.84	20230314	13850	-56.53	20230504	2510	139.84	20230314	0.14	N	011230	1000	121 억	823803	N	N	8	N	N
127	20230906	110227	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6050	-20	5	-0.33	198371870	32675	29.87	6070	6110	6020	7890	4250	6070	6071.06	6.81	-3752	6203	6136	6063	5996	5923	6170	6030	121	1820	1000	3760	10	1	12102700	732	-10.92	5.57	12	0.27	-554.00	1086.00	13850	20230504	-56.32	2510	20230314	141.04	13850	-56.32	20230504	2510	141.04	20230314	13850	-56.32	20230504	2510	141.04	20230314	0.14	N	011230	1000	121 억	823803	N	N	8	N	N
128	20230906	100223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6100	30	2	0.49	101081450	16624	15.20	6070	6110	6020	7890	4250	6070	6080.45	6.81	652	6203	6136	6063	5996	5923	6170	6030	121	1820	1000	3760	10	1	12102700	738	-11.01	5.62	12	0.14	-554.00	1086.00	13850	20230504	-55.96	2510	20230314	143.03	13850	-55.96	20230504	2510	143.03	20230314	13850	-55.96	20230504	2510	143.03	20230314	0.14	N	011230	1000	121 억	823803	N	N	8	N	N
129	20230906	090225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6070	0	3	0.00	8413190	1386	1.27	6070	6080	6070	7890	4250	6070	6070.12	6.81	-455	6203	6136	6063	5996	5923	6170	6030	121	1820	1000	3760	10	1	12102700	735	-10.96	5.59	12	0.01	-554.00	1086.00	13850	20230504	-56.17	2510	20230314	141.83	13850	-56.17	20230504	2510	141.83	20230314	13850	-56.17	20230504	2510	141.83	20230314	0.14	N	011230	1000	121 억	823803	N	N	8	N	N
130	20230905	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6070	50	2	0.83	656848390	108610	59.87	6050	6130	5990	7820	4220	6020	6047.65	6.63	18672	6200	6110	6040	5950	5880	6075	5915	121	1800	1000	3730	10	1	12102700	735	-10.96	5.59	12	0.90	-554.00	1086.00	13850	20230504	-56.17	2510	20230314	141.83	13850	-56.17	20230504	2510	141.83	20230314	13850	-56.17	20230504	2510	141.83	20230314	0.14	N	011230	1000	121 억	801985	N	N	8	N	N
131	20230905	150233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6100	80	2	1.33	633860520	104823	57.79	6050	6130	5990	7820	4220	6020	6046.96	6.63	18200	6200	6110	6040	5950	5880	6075	5915	121	1800	1000	3730	10	1	12102700	738	-11.01	5.62	12	0.87	-554.00	1086.00	13850	20230504	-55.96	2510	20230314	143.03	13850	-55.96	20230504	2510	143.03	20230314	13850	-55.96	20230504	2510	143.03	20230314	0.14	N	011230	1000	121 억	801985	N	N	17	N	N
132	20230905	140226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6080	60	2	1.00	564962970	93507	51.55	6050	6130	5990	7820	4220	6020	6041.93	6.63	14417	6200	6110	6040	5950	5880	6075	5915	121	1800	1000	3730	10	1	12102700	736	-10.97	5.60	12	0.77	-554.00	1086.00	13850	20230504	-56.10	2510	20230314	142.23	13850	-56.10	20230504	2510	142.23	20230314	13850	-56.10	20230504	2510	142.23	20230314	0.14	N	011230	1000	121 억	801985	N	N	17	N	N
133	20230905	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6050	30	2	0.50	454580250	75377	41.55	6050	6130	5990	7820	4220	6020	6030.76	6.63	8269	6200	6110	6040	5950	5880	6075	5915	121	1800	1000	3730	10	1	12102700	732	-10.92	5.57	12	0.62	-554.00	1086.00	13850	20230504	-56.32	2510	20230314	141.04	13850	-56.32	20230504	2510	141.04	20230314	13850	-56.32	20230504	2510	141.04	20230314	0.14	N	011230	1000	121 억	801985	N	N	17	N	N
134	20230905	120226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6000	-20	5	-0.33	394387540	65402	36.05	6050	6130	5990	7820	4220	6020	6030.21	6.63	3316	6200	6110	6040	5950	5880	6075	5915	121	1800	1000	3730	10	1	12102700	726	-10.83	5.52	12	0.54	-554.00	1086.00	13850	20230504	-56.68	2510	20230314	139.04	13850	-56.68	20230504	2510	139.04	20230314	13850	-56.68	20230504	2510	139.04	20230314	0.14	N	011230	1000	121 억	801985	N	N	17	N	N
135	20230905	110226	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6010	-10	5	-0.17	337519670	55935	30.84	6050	6130	5990	7820	4220	6020	6034.14	6.63	1668	6200	6110	6040	5950	5880	6075	5915	121	1800	1000	3730	10	1	12102700	727	-10.85	5.53	12	0.46	-554.00	1086.00	13850	20230504	-56.61	2510	20230314	139.44	13850	-56.61	20230504	2510	139.44	20230314	13850	-56.61	20230504	2510	139.44	20230314	0.14	N	011230	1000	121 억	801985	N	N	17	N	N
136	20230905	100225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6010	-10	5	-0.17	227582830	37655	20.76	6050	6130	5990	7820	4220	6020	6043.89	6.63	-1765	6200	6110	6040	5950	5880	6075	5915	121	1800	1000	3730	10	1	12102700	727	-10.85	5.53	12	0.31	-554.00	1086.00	13850	20230504	-56.61	2510	20230314	139.44	13850	-56.61	20230504	2510	139.44	20230314	13850	-56.61	20230504	2510	139.44	20230314	0.14	N	011230	1000	121 억	801985	N	N	17	N	N
137	20230905	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6030	10	2	0.17	9018450	1494	0.82	6050	6050	6020	7820	4220	6020	6036.45	6.63	390	6200	6110	6040	5950	5880	6075	5915	121	1800	1000	3730	10	1	12102700	730	-10.88	5.55	12	0.01	-554.00	1086.00	13850	20230504	-56.46	2510	20230314	140.24	13850	-56.46	20230504	2510	140.24	20230314	13850	-56.46	20230504	2510	140.24	20230314	0.14	N	011230	1000	121 억	801985	N	N	17	N	N
138	20230904	160223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6020	-130	5	-2.11	1081224400	179308	138.62	6100	6130	5970	7990	4310	6150	6029.95	6.85	-19388	6363	6256	6183	6076	6003	6220	6040	121	1840	1000	3810	10	1	12102700	729	-10.87	5.54	12	1.48	-554.00	1086.00	13850	20230504	-56.53	2510	20230314	139.84	13850	-56.53	20230504	2510	139.84	20230314	13850	-56.53	20230504	2510	139.84	20230314	0.14	N	011230	1000	121 억	828814	N	N	17	N	N
139	20230904	150219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6000	-150	5	-2.44	975500290	161644	124.97	6100	6130	5970	7990	4310	6150	6034.83	6.85	-19742	6363	6256	6183	6076	6003	6220	6040	121	1840	1000	3810	10	1	12102700	726	-10.83	5.52	12	1.34	-554.00	1086.00	13850	20230504	-56.68	2510	20230314	139.04	13850	-56.68	20230504	2510	139.04	20230314	13850	-56.68	20230504	2510	139.04	20230314	0.14	N	011230	1000	121 억	828814	N	N	3	N	N
140	20230904	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6010	-140	5	-2.28	902313730	149464	115.55	6100	6130	5970	7990	4310	6150	6036.96	6.85	-16980	6363	6256	6183	6076	6003	6220	6040	121	1840	1000	3810	10	1	12102700	727	-10.85	5.53	12	1.23	-554.00	1086.00	13850	20230504	-56.61	2510	20230314	139.44	13850	-56.61	20230504	2510	139.44	20230314	13850	-56.61	20230504	2510	139.44	20230314	0.14	N	011230	1000	121 억	828814	N	N	3	N	N
141	20230904	130223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6020	-130	5	-2.11	736002040	121736	94.11	6100	6130	6000	7990	4310	6150	6045.85	6.85	-5638	6363	6256	6183	6076	6003	6220	6040	121	1840	1000	3810	10	1	12102700	729	-10.87	5.54	12	1.01	-554.00	1086.00	13850	20230504	-56.53	2510	20230314	139.84	13850	-56.53	20230504	2510	139.84	20230314	13850	-56.53	20230504	2510	139.84	20230314	0.14	N	011230	1000	121 억	828814	N	N	3	N	N
142	20230904	120219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6040	-110	5	-1.79	577236840	95357	73.72	6100	6130	6030	7990	4310	6150	6053.38	6.85	5071	6363	6256	6183	6076	6003	6220	6040	121	1840	1000	3810	10	1	12102700	731	-10.90	5.56	12	0.79	-554.00	1086.00	13850	20230504	-56.39	2510	20230314	140.64	13850	-56.39	20230504	2510	140.64	20230314	13850	-56.39	20230504	2510	140.64	20230314	0.14	N	011230	1000	121 억	828814	N	N	3	N	N
143	20230904	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6050	-100	5	-1.63	401842320	66333	51.28	6100	6130	6030	7990	4310	6150	6057.89	6.85	8094	6363	6256	6183	6076	6003	6220	6040	121	1840	1000	3810	10	1	12102700	732	-10.92	5.57	12	0.55	-554.00	1086.00	13850	20230504	-56.32	2510	20230314	141.04	13850	-56.32	20230504	2510	141.04	20230314	13850	-56.32	20230504	2510	141.04	20230314	0.14	N	011230	1000	121 억	828814	N	N	3	N	N
144	20230904	100215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6090	-60	5	-0.98	265673950	43881	33.92	6100	6130	6030	7990	4310	6150	6054.31	6.85	14367	6363	6256	6183	6076	6003	6220	6040	121	1840	1000	3810	10	1	12102700	737	-10.99	5.61	12	0.36	-554.00	1086.00	13850	20230504	-56.03	2510	20230314	142.63	13850	-56.03	20230504	2510	142.63	20230314	13850	-56.03	20230504	2510	142.63	20230314	0.14	N	011230	1000	121 억	828814	N	N	3	N	N
145	20230904	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6030	-120	5	-1.95	19272350	3174	2.45	6100	6100	6030	7990	4310	6150	6070.75	6.85	-1794	6363	6256	6183	6076	6003	6220	6040	121	1840	1000	3810	10	1	12102700	730	-10.88	5.55	12	0.03	-554.00	1086.00	13850	20230504	-56.46	2510	20230314	140.24	13850	-56.46	20230504	2510	140.24	20230314	13850	-56.46	20230504	2510	140.24	20230314	0.14	N	011230	1000	121 억	828814	N	N	3	N	N
146	20230901	160218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6150	-70	5	-1.13	776760350	125821	89.75	6290	6290	6110	8080	4360	6220	6173.57	7.00	-18026	6466	6342	6226	6102	5986	6285	6045	121	1860	1000	3850	10	1	12102700	744	-11.10	5.66	12	1.04	-554.00	1086.00	13850	20230504	-55.60	2510	20230314	145.02	13850	-55.60	20230504	2510	145.02	20230314	13850	-55.60	20230504	2510	145.02	20230314	0.12	N	011230	1000	121 억	847031	N	N	3	N	N
147	20230901	150220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6150	-70	5	-1.13	720551450	116684	83.24	6290	6290	6110	8080	4360	6220	6175.24	7.00	-16760	6466	6342	6226	6102	5986	6285	6045	121	1860	1000	3850	10	1	12102700	744	-11.10	5.66	12	0.96	-554.00	1086.00	13850	20230504	-55.60	2510	20230314	145.02	13850	-55.60	20230504	2510	145.02	20230314	13850	-55.60	20230504	2510	145.02	20230314	0.12	N	011230	1000	121 억	847031	N	N	0	N	N
148	20230901	140219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6160	-60	5	-0.96	669383210	108378	77.31	6290	6290	6110	8080	4360	6220	6176.38	7.00	-15961	6466	6342	6226	6102	5986	6285	6045	121	1860	1000	3850	10	1	12102700	746	-11.12	5.67	12	0.90	-554.00	1086.00	13850	20230504	-55.52	2510	20230314	145.42	13850	-55.52	20230504	2510	145.42	20230314	13850	-55.52	20230504	2510	145.42	20230314	0.12	N	011230	1000	121 억	847031	N	N	0	N	N
149	20230901	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6150	-70	5	-1.13	545762930	88306	62.99	6290	6290	6110	8080	4360	6220	6180.36	7.00	-8452	6466	6342	6226	6102	5986	6285	6045	121	1860	1000	3850	10	1	12102700	744	-11.10	5.66	12	0.73	-554.00	1086.00	13850	20230504	-55.60	2510	20230314	145.02	13850	-55.60	20230504	2510	145.02	20230314	13850	-55.60	20230504	2510	145.02	20230314	0.12	N	011230	1000	121 억	847031	N	N	0	N	N
150	20230901	120218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6170	-50	5	-0.80	430836310	69628	49.67	6290	6290	6110	8080	4360	6220	6187.69	7.00	-2412	6466	6342	6226	6102	5986	6285	6045	121	1860	1000	3850	10	1	12102700	747	-11.14	5.68	12	0.58	-554.00	1086.00	13850	20230504	-55.45	2510	20230314	145.82	13850	-55.45	20230504	2510	145.82	20230314	13850	-55.45	20230504	2510	145.82	20230314	0.12	N	011230	1000	121 억	847031	N	N	0	N	N
151	20230901	110218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6210	-10	5	-0.16	331338290	53535	38.19	6290	6290	6110	8080	4360	6220	6189.19	7.00	-5985	6466	6342	6226	6102	5986	6285	6045	121	1860	1000	3850	10	1	12102700	752	-11.21	5.72	12	0.44	-554.00	1086.00	13850	20230504	-55.16	2510	20230314	147.41	13850	-55.16	20230504	2510	147.41	20230314	13850	-55.16	20230504	2510	147.41	20230314	0.12	N	011230	1000	121 억	847031	N	N	0	N	N
152	20230901	100218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6190	-30	5	-0.48	251011660	40578	28.95	6290	6290	6110	8080	4360	6220	6185.91	7.00	-7488	6466	6342	6226	6102	5986	6285	6045	121	1860	1000	3850	10	1	12102700	749	-11.17	5.70	12	0.34	-554.00	1086.00	13850	20230504	-55.31	2510	20230314	146.61	13850	-55.31	20230504	2510	146.61	20230314	13850	-55.31	20230504	2510	146.61	20230314	0.12	N	011230	1000	121 억	847031	N	N	0	N	N
153	20230901	090216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	6170	-50	5	-0.80	25865540	4153	2.96	6290	6290	6170	8080	4360	6220	6228.16	7.00	-3457	6466	6342	6226	6102	5986	6285	6045	121	1860	1000	3850	10	1	12102700	747	-11.14	5.68	12	0.03	-554.00	1086.00	13850	20230504	-55.45	2510	20230314	145.82	13850	-55.45	20230504	2510	145.82	20230314	13850	-55.45	20230504	2510	145.82	20230314	0.12	N	011230	1000	121 억	847031	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History