KissMeData/336370/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

69 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	foreignNetBuyingQuantity	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	161132	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29150	200	2	0.69	1232963750	42953	95.10	28450	29400	28450	37600	20300	28950	28704.18	5.95	-265	75	30116	29532	29116	28532	28116	29325	28325	35	8650	100	21420	50	1	35111195	10235	-112.98	2.43	12	0.12	-258.00	11999.00	54000	20230222	-46.02	28250	20221013	3.19	54000	-46.02	20230222	28300	3.00	20230922	54000	-46.02	20230222	28250	3.19	20221013	1.73	N	336370	100	35 억	2090216	N	N	836	N	N
3	20230927	151144	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28850	-100	5	-0.35	1063861850	37096	82.13	28450	29400	28450	37600	20300	28950	28678.61	5.95	-265	118	30116	29532	29116	28532	28116	29325	28325	35	8650	100	21420	50	1	35111195	10130	-111.82	2.40	12	0.11	-258.00	11999.00	54000	20230222	-46.57	28250	20221013	2.12	54000	-46.57	20230222	28300	1.94	20230922	54000	-46.57	20230222	28250	2.12	20221013	1.73	N	336370	100	35 억	2090216	N	N	10	N	N
4	20230927	141144	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	-250	5	-0.86	766538050	26764	59.26	28450	29400	28450	37600	20300	28950	28640.64	5.95	-265	-7	30116	29532	29116	28532	28116	29325	28325	35	8650	100	21420	50	1	35111195	10077	-111.24	2.39	12	0.08	-258.00	11999.00	54000	20230222	-46.85	28250	20221013	1.59	54000	-46.85	20230222	28300	1.41	20230922	54000	-46.85	20230222	28250	1.59	20221013	1.73	N	336370	100	35 억	2090216	N	N	10	N	N
5	20230927	131128	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28650	-300	5	-1.04	653944350	22830	50.55	28450	29400	28450	37600	20300	28950	28644.08	5.95	-265	171	30116	29532	29116	28532	28116	29325	28325	35	8650	100	21420	50	1	35111195	10059	-111.05	2.39	12	0.07	-258.00	11999.00	54000	20230222	-46.94	28250	20221013	1.42	54000	-46.94	20230222	28300	1.24	20230922	54000	-46.94	20230222	28250	1.42	20221013	1.73	N	336370	100	35 억	2090216	N	N	10	N	N
6	20230927	121126	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28600	-350	5	-1.21	506659800	17672	39.13	28450	29400	28450	37600	20300	28950	28670.20	5.95	-265	169	30116	29532	29116	28532	28116	29325	28325	35	8650	100	21420	50	1	35111195	10042	-110.85	2.38	12	0.05	-258.00	11999.00	54000	20230222	-47.04	28250	20221013	1.24	54000	-47.04	20230222	28300	1.06	20230922	54000	-47.04	20230222	28250	1.24	20221013	1.73	N	336370	100	35 억	2090216	N	N	10	N	N
7	20230927	111138	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28650	-300	5	-1.04	434011800	15134	33.51	28450	29400	28450	37600	20300	28950	28677.93	5.95	-265	436	30116	29532	29116	28532	28116	29325	28325	35	8650	100	21420	50	1	35111195	10059	-111.05	2.39	12	0.04	-258.00	11999.00	54000	20230222	-46.94	28250	20221013	1.42	54000	-46.94	20230222	28300	1.24	20230922	54000	-46.94	20230222	28250	1.42	20221013	1.73	N	336370	100	35 억	2090216	N	N	10	N	N
8	20230927	101130	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	-200	5	-0.69	338138800	11794	26.11	28450	29400	28450	37600	20300	28950	28670.41	5.95	-265	595	30116	29532	29116	28532	28116	29325	28325	35	8650	100	21420	50	1	35111195	10094	-111.43	2.40	12	0.03	-258.00	11999.00	54000	20230222	-46.76	28250	20221013	1.77	54000	-46.76	20230222	28300	1.59	20230922	54000	-46.76	20230222	28250	1.77	20221013	1.73	N	336370	100	35 억	2090216	N	N	10	N	N
9	20230927	091150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	-150	5	-0.52	116557300	4067	9.00	28450	29400	28450	37600	20300	28950	28659.28	5.95	-265	519	30116	29532	29116	28532	28116	29325	28325	35	8650	100	21420	50	1	35111195	10112	-111.63	2.40	12	0.01	-258.00	11999.00	54000	20230222	-46.67	28250	20221013	1.95	54000	-46.67	20230222	28300	1.77	20230922	54000	-46.67	20230222	28250	1.95	20221013	1.73	N	336370	100	35 억	2090216	N	N	10	N	N
10	20230926	161128	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	0	3	0.00	1271918700	43855	42.66	29600	29700	28700	37600	20300	28950	29003.27	5.98	-284	-7729	30616	29782	29066	28232	27516	30200	28650	35	8650	100	21420	50	1	35111195	10165	-112.21	2.41	12	0.12	-258.00	11999.00	54000	20230222	-46.39	28250	20221013	2.48	54000	-46.39	20230222	28300	2.30	20230922	54000	-46.39	20230222	28250	2.48	20221013	1.74	N	336370	100	35 억	2098942	N	N	10	N	N
11	20230926	151127	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	-50	5	-0.17	1156175950	39851	38.76	29600	29700	28700	37600	20300	28950	29012.47	5.98	-284	-7509	30616	29782	29066	28232	27516	30200	28650	35	8650	100	21420	50	1	35111195	10147	-112.02	2.41	12	0.11	-258.00	11999.00	54000	20230222	-46.48	28250	20221013	2.30	54000	-46.48	20230222	28300	2.12	20230922	54000	-46.48	20230222	28250	2.30	20221013	1.74	N	336370	100	35 억	2098942	N	N	492	N	N
12	20230926	141120	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	-150	5	-0.52	1042052050	35901	34.92	29600	29700	28700	37600	20300	28950	29025.71	5.98	-284	-7259	30616	29782	29066	28232	27516	30200	28650	35	8650	100	21420	50	1	35111195	10112	-111.63	2.40	12	0.10	-258.00	11999.00	54000	20230222	-46.67	28250	20221013	1.95	54000	-46.67	20230222	28300	1.77	20230922	54000	-46.67	20230222	28250	1.95	20221013	1.74	N	336370	100	35 억	2098942	N	N	492	N	N
13	20230926	131123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	-50	5	-0.17	891141850	30672	29.83	29600	29700	28700	37600	20300	28950	29053.92	5.98	-284	-6673	30616	29782	29066	28232	27516	30200	28650	35	8650	100	21420	50	1	35111195	10147	-112.02	2.41	12	0.09	-258.00	11999.00	54000	20230222	-46.48	28250	20221013	2.30	54000	-46.48	20230222	28300	2.12	20230922	54000	-46.48	20230222	28250	2.30	20221013	1.74	N	336370	100	35 억	2098942	N	N	492	N	N
14	20230926	121131	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	-150	5	-0.52	822467050	28294	27.52	29600	29700	28700	37600	20300	28950	29068.60	5.98	-284	-6362	30616	29782	29066	28232	27516	30200	28650	35	8650	100	21420	50	1	35111195	10112	-111.63	2.40	12	0.08	-258.00	11999.00	54000	20230222	-46.67	28250	20221013	1.95	54000	-46.67	20230222	28300	1.77	20230922	54000	-46.67	20230222	28250	1.95	20221013	1.74	N	336370	100	35 억	2098942	N	N	492	N	N
15	20230926	111123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	-200	5	-0.69	741824900	25491	24.80	29600	29700	28700	37600	20300	28950	29101.44	5.98	-284	-5553	30616	29782	29066	28232	27516	30200	28650	35	8650	100	21420	50	1	35111195	10094	-111.43	2.40	12	0.07	-258.00	11999.00	54000	20230222	-46.76	28250	20221013	1.77	54000	-46.76	20230222	28300	1.59	20230922	54000	-46.76	20230222	28250	1.77	20221013	1.74	N	336370	100	35 억	2098942	N	N	492	N	N
16	20230926	101125	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	-200	5	-0.69	576273950	19742	19.20	29600	29700	28700	37600	20300	28950	29190.25	5.98	-284	-3869	30616	29782	29066	28232	27516	30200	28650	35	8650	100	21420	50	1	35111195	10094	-111.43	2.40	12	0.06	-258.00	11999.00	54000	20230222	-46.76	28250	20221013	1.77	54000	-46.76	20230222	28300	1.59	20230922	54000	-46.76	20230222	28250	1.77	20221013	1.74	N	336370	100	35 억	2098942	N	N	492	N	N
17	20230926	091126	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29350	400	2	1.38	180982950	6125	5.96	29600	29700	29300	37600	20300	28950	29548.24	5.98	-284	-1581	30616	29782	29066	28232	27516	30200	28650	35	8650	100	21420	50	1	35111195	10305	-113.76	2.45	12	0.02	-258.00	11999.00	54000	20230222	-45.65	28250	20221013	3.89	54000	-45.65	20230222	28300	3.71	20230922	54000	-45.65	20230222	28250	3.89	20221013	1.74	N	336370	100	35 억	2098942	N	N	492	N	N
18	20230925	161129	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	150	2	0.52	3009636750	102529	184.43	28350	29900	28350	37400	20200	28800	29356.44	6.00	-230	-7350	29333	29066	28683	28416	28033	29200	28550	35	8600	100	21310	50	1	35111195	10165	-112.21	2.41	12	0.29	-258.00	11999.00	54000	20230222	-46.39	28250	20221013	2.48	54000	-46.39	20230222	28300	2.30	20230922	54000	-46.39	20230222	28250	2.48	20221013	1.82	N	336370	100	35 억	2108099	N	N	492	N	N
19	20230925	151131	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29000	200	2	0.69	2865364350	97548	175.47	28350	29900	28350	37400	20200	28800	29373.89	6.00	-230	-7931	29333	29066	28683	28416	28033	29200	28550	35	8600	100	21310	50	1	35111195	10182	-112.40	2.42	12	0.28	-258.00	11999.00	54000	20230222	-46.30	28250	20221013	2.65	54000	-46.30	20230222	28300	2.47	20230922	54000	-46.30	20230222	28250	2.65	20221013	1.82	N	336370	100	35 억	2108099	N	N	94	N	N
20	20230925	141111	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29300	500	2	1.74	2622519000	89228	160.50	28350	29900	28350	37400	20200	28800	29391.21	6.00	-230	-6934	29333	29066	28683	28416	28033	29200	28550	35	8600	100	21310	50	1	35111195	10288	-113.57	2.44	12	0.25	-258.00	11999.00	54000	20230222	-45.74	28250	20221013	3.72	54000	-45.74	20230222	28300	3.53	20230922	54000	-45.74	20230222	28250	3.72	20221013	1.82	N	336370	100	35 억	2108099	N	N	94	N	N
21	20230925	131117	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29300	500	2	1.74	2458584200	83627	150.43	28350	29900	28350	37400	20200	28800	29399.41	6.00	-230	-6334	29333	29066	28683	28416	28033	29200	28550	35	8600	100	21310	50	1	35111195	10288	-113.57	2.44	12	0.24	-258.00	11999.00	54000	20230222	-45.74	28250	20221013	3.72	54000	-45.74	20230222	28300	3.53	20230922	54000	-45.74	20230222	28250	3.72	20221013	1.82	N	336370	100	35 억	2108099	N	N	94	N	N
22	20230925	121123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29200	400	2	1.39	2332766100	79338	142.71	28350	29900	28350	37400	20200	28800	29402.89	6.00	-230	-5665	29333	29066	28683	28416	28033	29200	28550	35	8600	100	21310	50	1	35111195	10252	-113.18	2.43	12	0.23	-258.00	11999.00	54000	20230222	-45.93	28250	20221013	3.36	54000	-45.93	20230222	28300	3.18	20230922	54000	-45.93	20230222	28250	3.36	20221013	1.82	N	336370	100	35 억	2108099	N	N	94	N	N
23	20230925	111118	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29250	450	2	1.56	2072494450	70434	126.70	28350	29900	28350	37400	20200	28800	29424.63	6.00	-230	-2031	29333	29066	28683	28416	28033	29200	28550	35	8600	100	21310	50	1	35111195	10270	-113.37	2.44	12	0.20	-258.00	11999.00	54000	20230222	-45.83	28250	20221013	3.54	54000	-45.83	20230222	28300	3.36	20230922	54000	-45.83	20230222	28250	3.54	20221013	1.82	N	336370	100	35 억	2108099	N	N	94	N	N
24	20230925	101120	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29350	550	2	1.91	1486405300	50504	90.85	28350	29900	28350	37400	20200	28800	29431.44	6.00	-230	-2992	29333	29066	28683	28416	28033	29200	28550	35	8600	100	21310	50	1	35111195	10305	-113.76	2.45	12	0.14	-258.00	11999.00	54000	20230222	-45.65	28250	20221013	3.89	54000	-45.65	20230222	28300	3.71	20230922	54000	-45.65	20230222	28250	3.89	20221013	1.82	N	336370	100	35 억	2108099	N	N	94	N	N
25	20230925	091116	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29300	500	2	1.74	175509950	6085	10.95	28350	29700	28350	37400	20200	28800	28843.05	6.00	-230	-1681	29333	29066	28683	28416	28033	29200	28550	35	8600	100	21310	50	1	35111195	10288	-113.57	2.44	12	0.02	-258.00	11999.00	54000	20230222	-45.74	28250	20221013	3.72	54000	-45.74	20230222	28300	3.53	20230922	54000	-45.74	20230222	28250	3.72	20221013	1.82	N	336370	100	35 억	2108099	N	N	94	N	N
26	20230922	161159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28800	-100	5	-0.35	1575333300	55061	68.11	28300	28950	28300	37550	20250	28900	28610.42	6.01	0	-1995	30000	29450	29150	28600	28300	29300	28450	35	8650	100	21380	50	1	35111195	10112	-111.63	2.40	12	0.16	-258.00	11999.00	54000	20230222	-46.67	28250	20221013	1.95	54000	-46.67	20230222	28300	1.77	20230922	54000	-46.67	20230222	28250	1.95	20221013	1.81	N	336370	100	35 억	2110202	N	N	94	N	N
27	20230922	151153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	-200	5	-0.69	1465888450	51266	63.42	28300	28950	28300	37550	20250	28900	28593.77	6.01	0	-1352	30000	29450	29150	28600	28300	29300	28450	35	8650	100	21380	50	1	35111195	10077	-111.24	2.39	12	0.15	-258.00	11999.00	54000	20230222	-46.85	28250	20221013	1.59	54000	-46.85	20230222	28300	1.41	20230922	54000	-46.85	20230222	28250	1.59	20221013	1.81	N	336370	100	35 억	2110202	N	N	70	N	N
28	20230922	141150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28650	-250	5	-0.87	1303813800	45602	56.41	28300	28950	28300	37550	20250	28900	28591.15	6.01	0	-72	30000	29450	29150	28600	28300	29300	28450	35	8650	100	21380	50	1	35111195	10059	-111.05	2.39	12	0.13	-258.00	11999.00	54000	20230222	-46.94	28250	20221013	1.42	54000	-46.94	20230222	28300	1.24	20230922	54000	-46.94	20230222	28250	1.42	20221013	1.81	N	336370	100	35 억	2110202	N	N	70	N	N
29	20230922	131038	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	-150	5	-0.52	1188526350	41583	51.44	28300	28950	28300	37550	20250	28900	28582.03	6.01	0	1183	30000	29450	29150	28600	28300	29300	28450	35	8650	100	21380	50	1	35111195	10094	-111.43	2.40	12	0.12	-258.00	11999.00	54000	20230222	-46.76	28250	20221013	1.77	54000	-46.76	20230222	28300	1.59	20230922	54000	-46.76	20230222	28250	1.77	20221013	1.81	N	336370	100	35 억	2110202	N	N	70	N	N
30	20230922	121036	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28750	-150	5	-0.52	1080278700	37818	46.78	28300	28950	28300	37550	20250	28900	28565.20	6.01	0	1513	30000	29450	29150	28600	28300	29300	28450	35	8650	100	21380	50	1	35111195	10094	-111.43	2.40	12	0.11	-258.00	11999.00	54000	20230222	-46.76	28250	20221013	1.77	54000	-46.76	20230222	28300	1.59	20230922	54000	-46.76	20230222	28250	1.77	20221013	1.81	N	336370	100	35 억	2110202	N	N	70	N	N
31	20230922	111031	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28700	-200	5	-0.69	906057850	31774	39.31	28300	28800	28300	37550	20250	28900	28515.70	6.01	0	2202	30000	29450	29150	28600	28300	29300	28450	35	8650	100	21380	50	1	35111195	10077	-111.24	2.39	12	0.09	-258.00	11999.00	54000	20230222	-46.85	28250	20221013	1.59	54000	-46.85	20230222	28300	1.41	20230922	54000	-46.85	20230222	28250	1.59	20221013	1.81	N	336370	100	35 억	2110202	N	N	70	N	N
32	20230922	101029	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28350	-550	5	-1.90	627305750	21970	27.18	28300	28800	28300	37550	20250	28900	28552.83	6.01	0	-109	30000	29450	29150	28600	28300	29300	28450	35	8650	100	21380	50	1	35111195	9954	-109.88	2.36	12	0.06	-258.00	11999.00	54000	20230222	-47.50	28250	20221013	0.35	54000	-47.50	20230222	28300	0.18	20230922	54000	-47.50	20230222	28250	0.35	20221013	1.81	N	336370	100	35 억	2110202	N	N	70	N	N
33	20230922	091029	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28650	-250	5	-0.87	127752850	4466	5.52	28300	28800	28300	37550	20250	28900	28605.65	6.01	0	-241	30000	29450	29150	28600	28300	29300	28450	35	8650	100	21380	50	1	35111195	10059	-111.05	2.39	12	0.01	-258.00	11999.00	54000	20230222	-46.94	28250	20221013	1.42	54000	-46.94	20230222	28300	1.24	20230922	54000	-46.94	20230222	28250	1.42	20221013	1.81	N	336370	100	35 억	2110202	N	N	70	N	N
34	20230921	161029	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	-800	5	-2.69	2336619450	80254	171.25	29700	29700	28850	38600	20800	29700	29115.42	6.01	300	-461	30300	30000	29800	29500	29300	29950	29450	35	8900	100	21970	50	1	35111195	10147	-112.02	2.41	12	0.23	-258.00	11999.00	54000	20230222	-46.48	28250	20221013	2.30	54000	-46.48	20230222	28850	0.17	20230921	54000	-46.48	20230222	28250	2.30	20221013	1.82	N	336370	100	35 억	2110750	N	N	70	N	N
35	20230921	151018	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28900	-800	5	-2.69	2212832350	75972	162.12	29700	29700	28850	38600	20800	29700	29126.91	6.01	300	-806	30300	30000	29800	29500	29300	29950	29450	35	8900	100	21970	50	1	35111195	10147	-112.02	2.41	12	0.22	-258.00	11999.00	54000	20230222	-46.48	28250	20221013	2.30	54000	-46.48	20230222	28850	0.17	20230921	54000	-46.48	20230222	28250	2.30	20221013	1.82	N	336370	100	35 억	2110750	N	N	379	N	N
36	20230921	141024	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	-750	5	-2.53	1965537800	67418	143.86	29700	29700	28850	38600	20800	29700	29154.46	6.01	300	-761	30300	30000	29800	29500	29300	29950	29450	35	8900	100	21970	50	1	35111195	10165	-112.21	2.41	12	0.19	-258.00	11999.00	54000	20230222	-46.39	28250	20221013	2.48	54000	-46.39	20230222	28850	0.35	20230921	54000	-46.39	20230222	28250	2.48	20221013	1.82	N	336370	100	35 억	2110750	N	N	379	N	N
37	20230921	131022	57	100.00	KOSPI	전기.전자	N	N	N	N	N	28950	-750	5	-2.53	1662808050	56945	121.51	29700	29700	28950	38600	20800	29700	29200.20	6.01	300	-602	30300	30000	29800	29500	29300	29950	29450	35	8900	100	21970	50	1	35111195	10165	-112.21	2.41	12	0.16	-258.00	11999.00	54000	20230222	-46.39	28250	20221013	2.48	54000	-46.39	20230222	28950	0.00	20230921	54000	-46.39	20230222	28250	2.48	20221013	1.82	N	336370	100	35 억	2110750	N	N	379	N	N
38	20230921	121014	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29100	-600	5	-2.02	1322980300	45223	96.50	29700	29700	29000	38600	20800	29700	29254.54	6.01	300	-840	30300	30000	29800	29500	29300	29950	29450	35	8900	100	21970	50	1	35111195	10217	-112.79	2.43	12	0.13	-258.00	11999.00	54000	20230222	-46.11	28250	20221013	3.01	54000	-46.11	20230222	29000	0.34	20230921	54000	-46.11	20230222	28250	3.01	20221013	1.82	N	336370	100	35 억	2110750	N	N	379	N	N
39	20230921	111036	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29100	-600	5	-2.02	1129365200	38562	82.29	29700	29700	29050	38600	20800	29700	29286.94	6.01	300	-739	30300	30000	29800	29500	29300	29950	29450	35	8900	100	21970	50	1	35111195	10217	-112.79	2.43	12	0.11	-258.00	11999.00	54000	20230222	-46.11	28250	20221013	3.01	54000	-46.11	20230222	29050	0.17	20230921	54000	-46.11	20230222	28250	3.01	20221013	1.82	N	336370	100	35 억	2110750	N	N	379	N	N
40	20230921	101013	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29150	-550	5	-1.85	764929650	26041	55.57	29700	29700	29150	38600	20800	29700	29373.99	6.01	300	-406	30300	30000	29800	29500	29300	29950	29450	35	8900	100	21970	50	1	35111195	10235	-112.98	2.43	12	0.07	-258.00	11999.00	54000	20230222	-46.02	28250	20221013	3.19	54000	-46.02	20230222	29150	0.00	20230921	54000	-46.02	20230222	28250	3.19	20221013	1.82	N	336370	100	35 억	2110750	N	N	379	N	N
41	20230921	091017	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29450	-250	5	-0.84	144098850	4888	10.43	29700	29700	29400	38600	20800	29700	29479.90	6.01	300	751	30300	30000	29800	29500	29300	29950	29450	35	8900	100	21970	50	1	35111195	10340	-114.15	2.45	12	0.01	-258.00	11999.00	54000	20230222	-45.46	28250	20221013	4.25	54000	-45.46	20230222	29400	0.17	20230921	54000	-45.46	20230222	28250	4.25	20221013	1.82	N	336370	100	35 억	2110750	N	N	379	N	N
42	20230920	161027	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	0	3	0.00	1381156600	46418	56.34	29700	30100	29600	38600	20800	29700	29754.99	6.03	-205	-6516	30433	30066	29883	29516	29333	29975	29425	35	8900	100	21970	50	1	35111195	10428	-115.12	2.48	12	0.13	-258.00	11999.00	54000	20230222	-45.00	28250	20221013	5.13	54000	-45.00	20230222	29600	0.34	20230920	54000	-45.00	20230222	28250	5.13	20221013	1.79	N	336370	100	35 억	2116180	N	N	379	N	N
43	20230920	150959	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	0	3	0.00	1328510650	44645	54.18	29700	30100	29600	38600	20800	29700	29757.21	6.03	-205	-6082	30433	30066	29883	29516	29333	29975	29425	35	8900	100	21970	50	1	35111195	10428	-115.12	2.48	12	0.13	-258.00	11999.00	54000	20230222	-45.00	28250	20221013	5.13	54000	-45.00	20230222	29600	0.34	20230920	54000	-45.00	20230222	28250	5.13	20221013	1.79	N	336370	100	35 억	2116180	N	N	15	N	N
44	20230920	141017	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29600	-100	5	-0.34	1095737950	36789	44.65	29700	30100	29600	38600	20800	29700	29784.39	6.03	-205	-5461	30433	30066	29883	29516	29333	29975	29425	35	8900	100	21970	50	1	35111195	10393	-114.73	2.47	12	0.10	-258.00	11999.00	54000	20230222	-45.19	28250	20221013	4.78	54000	-45.19	20230222	29600	0.00	20230920	54000	-45.19	20230222	28250	4.78	20221013	1.79	N	336370	100	35 억	2116180	N	N	15	N	N
45	20230920	131010	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	0	3	0.00	957804350	32139	39.01	29700	30100	29650	38600	20800	29700	29801.93	6.03	-205	-4624	30433	30066	29883	29516	29333	29975	29425	35	8900	100	21970	50	1	35111195	10428	-115.12	2.48	12	0.09	-258.00	11999.00	54000	20230222	-45.00	28250	20221013	5.13	54000	-45.00	20230222	29650	0.17	20230920	54000	-45.00	20230222	28250	5.13	20221013	1.79	N	336370	100	35 억	2116180	N	N	15	N	N
46	20230920	121009	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	0	3	0.00	873929950	29313	35.58	29700	30100	29650	38600	20800	29700	29813.73	6.03	-205	-4234	30433	30066	29883	29516	29333	29975	29425	35	8900	100	21970	50	1	35111195	10428	-115.12	2.48	12	0.08	-258.00	11999.00	54000	20230222	-45.00	28250	20221013	5.13	54000	-45.00	20230222	29650	0.17	20230920	54000	-45.00	20230222	28250	5.13	20221013	1.79	N	336370	100	35 억	2116180	N	N	15	N	N
47	20230920	111014	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29650	-50	5	-0.17	691191250	23153	28.10	29700	30100	29650	38600	20800	29700	29853.20	6.03	-205	-3040	30433	30066	29883	29516	29333	29975	29425	35	8900	100	21970	50	1	35111195	10410	-114.92	2.47	12	0.07	-258.00	11999.00	54000	20230222	-45.09	28250	20221013	4.96	54000	-45.09	20230222	29650	0.00	20230920	54000	-45.09	20230222	28250	4.96	20221013	1.79	N	336370	100	35 억	2116180	N	N	15	N	N
48	20230920	100954	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29650	-50	5	-0.17	501914000	16776	20.36	29700	30100	29650	38600	20800	29700	29918.57	6.03	-205	-41	30433	30066	29883	29516	29333	29975	29425	35	8900	100	21970	50	1	35111195	10410	-114.92	2.47	12	0.05	-258.00	11999.00	54000	20230222	-45.09	28250	20221013	4.96	54000	-45.09	20230222	29650	0.00	20230920	54000	-45.09	20230222	28250	4.96	20221013	1.79	N	336370	100	35 억	2116180	N	N	15	N	N
49	20230920	091007	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30050	350	2	1.18	110513500	3700	4.49	29700	30100	29650	38600	20800	29700	29868.51	6.03	-205	524	30433	30066	29883	29516	29333	29975	29425	35	8900	100	21970	50	1	35111195	10551	-116.47	2.50	12	0.01	-258.00	11999.00	54000	20230222	-44.35	28250	20221013	6.37	54000	-44.35	20230222	29650	1.35	20230920	54000	-44.35	20230222	28250	6.37	20221013	1.79	N	336370	100	35 억	2116180	N	N	15	N	N
50	20230919	161003	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29700	-300	5	-1.00	2446116350	81868	76.81	30000	30250	29700	39000	21000	30000	29878.88	6.00	-91	-20390	30733	30366	30183	29816	29633	30275	29725	35	9000	100	22200	50	1	35111195	10428	-115.12	2.48	12	0.23	-258.00	11999.00	54000	20230222	-45.00	28250	20221013	5.13	54000	-45.00	20230222	29700	0.00	20230919	54000	-45.00	20230222	28250	5.13	20221013	1.76	N	336370	100	35 억	2107906	N	N	15	N	N
51	20230919	151006	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29900	-100	5	-0.33	1351715250	45069	42.28	30000	30250	29900	39000	21000	30000	29992.12	6.00	-91	-3805	30733	30366	30183	29816	29633	30275	29725	35	9000	100	22200	50	1	35111195	10498	-115.89	2.49	12	0.13	-258.00	11999.00	54000	20230222	-44.63	28250	20221013	5.84	54000	-44.63	20230222	29850	0.17	20230103	54000	-44.63	20230222	28250	5.84	20221013	1.76	N	336370	100	35 억	2107906	N	N	153	N	N
52	20230919	141007	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30000	0	3	0.00	923903800	30784	28.88	30000	30250	29900	39000	21000	30000	30012.48	6.00	-91	-2871	30733	30366	30183	29816	29633	30275	29725	35	9000	100	22200	50	1	35111195	10533	-116.28	2.50	12	0.09	-258.00	11999.00	54000	20230222	-44.44	28250	20221013	6.19	54000	-44.44	20230222	29850	0.50	20230103	54000	-44.44	20230222	28250	6.19	20221013	1.76	N	336370	100	35 억	2107906	N	N	153	N	N
53	20230919	130948	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29950	-50	5	-0.17	817914850	27249	25.56	30000	30250	29900	39000	21000	30000	30016.34	6.00	-91	-2689	30733	30366	30183	29816	29633	30275	29725	35	9000	100	22200	50	1	35111195	10516	-116.09	2.50	12	0.08	-258.00	11999.00	54000	20230222	-44.54	28250	20221013	6.02	54000	-44.54	20230222	29850	0.34	20230103	54000	-44.54	20230222	28250	6.02	20221013	1.76	N	336370	100	35 억	2107906	N	N	153	N	N
54	20230919	121005	57	100.00	KOSPI	전기.전자	N	N	N	N	N	29950	-50	5	-0.17	738169500	24588	23.07	30000	30250	29900	39000	21000	30000	30021.56	6.00	-91	-2599	30733	30366	30183	29816	29633	30275	29725	35	9000	100	22200	50	1	35111195	10516	-116.09	2.50	12	0.07	-258.00	11999.00	54000	20230222	-44.54	28250	20221013	6.02	54000	-44.54	20230222	29850	0.34	20230103	54000	-44.54	20230222	28250	6.02	20221013	1.76	N	336370	100	35 억	2107906	N	N	153	N	N
55	20230919	111011	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30050	50	2	0.17	412142550	13707	12.86	30000	30250	30000	39000	21000	30000	30068.19	6.00	-91	-1653	30733	30366	30183	29816	29633	30275	29725	35	9000	100	22200	50	1	35111195	10551	-116.47	2.50	12	0.04	-258.00	11999.00	54000	20230222	-44.35	28250	20221013	6.37	54000	-44.35	20230222	29850	0.67	20230103	54000	-44.35	20230222	28250	6.37	20221013	1.76	N	336370	100	35 억	2107906	N	N	153	N	N
56	20230919	101003	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30050	50	2	0.17	315471150	10488	9.84	30000	30250	30000	39000	21000	30000	30079.49	6.00	-91	-1433	30733	30366	30183	29816	29633	30275	29725	35	9000	100	22200	50	1	35111195	10551	-116.47	2.50	12	0.03	-258.00	11999.00	54000	20230222	-44.35	28250	20221013	6.37	54000	-44.35	20230222	29850	0.67	20230103	54000	-44.35	20230222	28250	6.37	20221013	1.76	N	336370	100	35 억	2107906	N	N	153	N	N
57	20230919	091000	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30150	150	2	0.50	90124550	2995	2.81	30000	30250	30000	39000	21000	30000	30092.66	6.00	-91	-47	30733	30366	30183	29816	29633	30275	29725	35	9000	100	22200	50	1	35111195	10586	-116.86	2.51	12	0.01	-258.00	11999.00	54000	20230222	-44.17	28250	20221013	6.73	54000	-44.17	20230222	29850	1.01	20230103	54000	-44.17	20230222	28250	6.73	20221013	1.76	N	336370	100	35 억	2107906	N	N	153	N	N
58	20230918	161004	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30000	-550	5	-1.80	3207481500	106175	109.47	30550	30550	30000	39700	21400	30550	30209.90	5.98	-89	-34878	31650	31100	30800	30250	29950	30950	30100	35	9150	100	22600	50	1	35111195	10533	-116.28	2.50	12	0.30	-258.00	11999.00	54000	20230222	-44.44	28250	20221013	6.19	54000	-44.44	20230222	29850	0.50	20230103	54000	-44.44	20230222	28250	6.19	20221013	1.75	N	336370	100	35 억	2100908	N	N	153	N	N
59	20230918	151002	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30150	-400	5	-1.31	2136364400	70517	72.70	30550	30550	30150	39700	21400	30550	30295.21	5.98	-89	-10859	31650	31100	30800	30250	29950	30950	30100	35	9150	100	22600	50	1	35111195	10586	-116.86	2.51	12	0.20	-258.00	11999.00	54000	20230222	-44.17	28250	20221013	6.73	54000	-44.17	20230222	29850	1.01	20230103	54000	-44.17	20230222	28250	6.73	20221013	1.75	N	336370	100	35 억	2100908	N	N	269	N	N
60	20230918	141025	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30300	-250	5	-0.82	1589519900	52421	54.05	30550	30550	30250	39700	21400	30550	30321.56	5.98	-89	2306	31650	31100	30800	30250	29950	30950	30100	35	9150	100	22600	50	1	35111195	10639	-117.44	2.53	12	0.15	-258.00	11999.00	54000	20230222	-43.89	28250	20221013	7.26	54000	-43.89	20230222	29850	1.51	20230103	54000	-43.89	20230222	28250	7.26	20221013	1.75	N	336370	100	35 억	2100908	N	N	269	N	N
61	20230918	130959	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30300	-250	5	-0.82	1402998700	46260	47.70	30550	30550	30250	39700	21400	30550	30327.85	5.98	-89	2362	31650	31100	30800	30250	29950	30950	30100	35	9150	100	22600	50	1	35111195	10639	-117.44	2.53	12	0.13	-258.00	11999.00	54000	20230222	-43.89	28250	20221013	7.26	54000	-43.89	20230222	29850	1.51	20230103	54000	-43.89	20230222	28250	7.26	20221013	1.75	N	336370	100	35 억	2100908	N	N	269	N	N
62	20230918	121008	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30300	-250	5	-0.82	1213504950	40006	41.25	30550	30550	30250	39700	21400	30550	30332.28	5.98	-89	2216	31650	31100	30800	30250	29950	30950	30100	35	9150	100	22600	50	1	35111195	10639	-117.44	2.53	12	0.11	-258.00	11999.00	54000	20230222	-43.89	28250	20221013	7.26	54000	-43.89	20230222	29850	1.51	20230103	54000	-43.89	20230222	28250	7.26	20221013	1.75	N	336370	100	35 억	2100908	N	N	269	N	N
63	20230918	110950	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30350	-200	5	-0.65	924569150	30469	31.41	30550	30550	30250	39700	21400	30550	30343.60	5.98	-89	1608	31650	31100	30800	30250	29950	30950	30100	35	9150	100	22600	50	1	35111195	10656	-117.64	2.53	12	0.09	-258.00	11999.00	54000	20230222	-43.80	28250	20221013	7.43	54000	-43.80	20230222	29850	1.68	20230103	54000	-43.80	20230222	28250	7.43	20221013	1.75	N	336370	100	35 억	2100908	N	N	269	N	N
64	20230918	100943	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30350	-200	5	-0.65	684475150	22568	23.27	30550	30550	30250	39700	21400	30550	30328.02	5.98	-89	2157	31650	31100	30800	30250	29950	30950	30100	35	9150	100	22600	50	1	35111195	10656	-117.64	2.53	12	0.06	-258.00	11999.00	54000	20230222	-43.80	28250	20221013	7.43	54000	-43.80	20230222	29850	1.68	20230103	54000	-43.80	20230222	28250	7.43	20221013	1.75	N	336370	100	35 억	2100908	N	N	269	N	N
65	20230918	090949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30350	-200	5	-0.65	203267550	6690	6.90	30550	30550	30250	39700	21400	30550	30380.08	5.98	-89	674	31650	31100	30800	30250	29950	30950	30100	35	9150	100	22600	50	1	35111195	10656	-117.64	2.53	12	0.02	-258.00	11999.00	54000	20230222	-43.80	28250	20221013	7.43	54000	-43.80	20230222	29850	1.68	20230103	54000	-43.80	20230222	28250	7.43	20221013	1.75	N	336370	100	35 억	2100908	N	N	269	N	N
66	20230915	160958	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30550	-350	5	-1.13	2964601150	96396	162.70	31100	31350	30500	40150	21650	30900	30754.60	5.96	0	-24088	31433	31166	30933	30666	30433	31300	30800	35	9250	100	22860	50	1	35111195	10726	-118.41	2.55	12	0.27	-258.00	11999.00	54000	20230222	-43.43	28250	20221013	8.14	54000	-43.43	20230222	29850	2.35	20230103	54000	-43.43	20230222	28250	8.14	20221013	1.76	N	336370	100	35 억	2093760	N	N	269	N	N
67	20230915	150955	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30700	-200	5	-0.65	1493379900	48246	81.43	31100	31350	30700	40150	21650	30900	30953.44	5.96	0	-6611	31433	31166	30933	30666	30433	31300	30800	35	9250	100	22860	50	1	35111195	10779	-118.99	2.56	12	0.14	-258.00	11999.00	54000	20230222	-43.15	28250	20221013	8.67	54000	-43.15	20230222	29850	2.85	20230103	54000	-43.15	20230222	28250	8.67	20221013	1.76	N	336370	100	35 억	2093760	N	N	268	N	N
68	20230915	141000	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30900	0	3	0.00	932461000	30070	50.75	31100	31350	30900	40150	21650	30900	31009.68	5.96	0	-405	31433	31166	30933	30666	30433	31300	30800	35	9250	100	22860	50	1	35111195	10849	-119.77	2.58	12	0.09	-258.00	11999.00	54000	20230222	-42.78	28250	20221013	9.38	54000	-42.78	20230222	29850	3.52	20230103	54000	-42.78	20230222	28250	9.38	20221013	1.76	N	336370	100	35 억	2093760	N	N	268	N	N
69	20230915	130947	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31150	250	2	0.81	651665800	21011	35.46	31100	31350	30900	40150	21650	30900	31015.46	5.96	0	1560	31433	31166	30933	30666	30433	31300	30800	35	9250	100	22860	50	1	35111195	10937	-120.74	2.60	12	0.06	-258.00	11999.00	54000	20230222	-42.31	28250	20221013	10.27	54000	-42.31	20230222	29850	4.36	20230103	54000	-42.31	20230222	28250	10.27	20221013	1.76	N	336370	100	35 억	2093760	N	N	268	N	N
70	20230915	120955	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31100	200	2	0.65	531459750	17151	28.95	31100	31350	30900	40150	21650	30900	30987.10	5.96	0	1423	31433	31166	30933	30666	30433	31300	30800	35	9250	100	22860	50	1	35111195	10920	-120.54	2.59	12	0.05	-258.00	11999.00	54000	20230222	-42.41	28250	20221013	10.09	54000	-42.41	20230222	29850	4.19	20230103	54000	-42.41	20230222	28250	10.09	20221013	1.76	N	336370	100	35 억	2093760	N	N	268	N	N
71	20230915	111002	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31100	200	2	0.65	461712150	14905	25.16	31100	31350	30900	40150	21650	30900	30977.00	5.96	0	1109	31433	31166	30933	30666	30433	31300	30800	35	9250	100	22860	50	1	35111195	10920	-120.54	2.59	12	0.04	-258.00	11999.00	54000	20230222	-42.41	28250	20221013	10.09	54000	-42.41	20230222	29850	4.19	20230103	54000	-42.41	20230222	28250	10.09	20221013	1.76	N	336370	100	35 억	2093760	N	N	268	N	N
72	20230915	101001	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31000	100	2	0.32	265421250	8565	14.46	31100	31350	30900	40150	21650	30900	30989.05	5.96	0	-86	31433	31166	30933	30666	30433	31300	30800	35	9250	100	22860	50	1	35111195	10884	-120.16	2.58	12	0.02	-258.00	11999.00	54000	20230222	-42.59	28250	20221013	9.73	54000	-42.59	20230222	29850	3.85	20230103	54000	-42.59	20230222	28250	9.73	20221013	1.76	N	336370	100	35 억	2093760	N	N	268	N	N
73	20230915	090949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31150	250	2	0.81	68782950	2213	3.74	31100	31350	30900	40150	21650	30900	31081.31	5.96	0	-722	31433	31166	30933	30666	30433	31300	30800	35	9250	100	22860	50	1	35111195	10937	-120.74	2.60	12	0.01	-258.00	11999.00	54000	20230222	-42.31	28250	20221013	10.27	54000	-42.31	20230222	29850	4.36	20230103	54000	-42.31	20230222	28250	10.27	20221013	1.76	N	336370	100	35 억	2093760	N	N	268	N	N
74	20230914	161001	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30900	100	2	0.32	1803216700	58428	70.78	30850	31200	30700	40000	21600	30800	30862.11	5.95	0	4204	32133	31466	31133	30466	30133	31300	30300	35	9200	100	22790	50	1	35111195	10849	-119.77	2.58	12	0.17	-258.00	11999.00	54000	20230222	-42.78	28250	20221013	9.38	54000	-42.78	20230222	29850	3.52	20230103	54000	-42.78	20230222	28250	9.38	20221013	1.77	N	336370	100	35 억	2088156	N	N	268	N	N
75	20230914	150928	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30800	0	3	0.00	1728307050	56001	67.84	30850	31200	30700	40000	21600	30800	30862.07	5.95	0	3675	32133	31466	31133	30466	30133	31300	30300	35	9200	100	22790	50	1	35111195	10814	-119.38	2.57	12	0.16	-258.00	11999.00	54000	20230222	-42.96	28250	20221013	9.03	54000	-42.96	20230222	29850	3.18	20230103	54000	-42.96	20230222	28250	9.03	20221013	1.77	N	336370	100	35 억	2088156	N	N	51	N	N
76	20230914	140953	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30850	50	2	0.16	1489596750	48254	58.46	30850	31200	30700	40000	21600	30800	30869.91	5.95	0	2931	32133	31466	31133	30466	30133	31300	30300	35	9200	100	22790	50	1	35111195	10832	-119.57	2.57	12	0.14	-258.00	11999.00	54000	20230222	-42.87	28250	20221013	9.20	54000	-42.87	20230222	29850	3.35	20230103	54000	-42.87	20230222	28250	9.20	20221013	1.77	N	336370	100	35 억	2088156	N	N	51	N	N
77	20230914	130933	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30950	150	2	0.49	1173793600	38004	46.04	30850	31200	30700	40000	21600	30800	30886.05	5.95	0	2573	32133	31466	31133	30466	30133	31300	30300	35	9200	100	22790	50	1	35111195	10867	-119.96	2.58	12	0.11	-258.00	11999.00	54000	20230222	-42.69	28250	20221013	9.56	54000	-42.69	20230222	29850	3.69	20230103	54000	-42.69	20230222	28250	9.56	20221013	1.77	N	336370	100	35 억	2088156	N	N	51	N	N
78	20230914	120941	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30850	50	2	0.16	1046488750	33882	41.05	30850	31200	30700	40000	21600	30800	30886.27	5.95	0	1775	32133	31466	31133	30466	30133	31300	30300	35	9200	100	22790	50	1	35111195	10832	-119.57	2.57	12	0.10	-258.00	11999.00	54000	20230222	-42.87	28250	20221013	9.20	54000	-42.87	20230222	29850	3.35	20230103	54000	-42.87	20230222	28250	9.20	20221013	1.77	N	336370	100	35 억	2088156	N	N	51	N	N
79	20230914	110935	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30950	150	2	0.49	710895600	22990	27.85	30850	31200	30800	40000	21600	30800	30921.95	5.95	0	976	32133	31466	31133	30466	30133	31300	30300	35	9200	100	22790	50	1	35111195	10867	-119.96	2.58	12	0.07	-258.00	11999.00	54000	20230222	-42.69	28250	20221013	9.56	54000	-42.69	20230222	29850	3.69	20230103	54000	-42.69	20230222	28250	9.56	20221013	1.77	N	336370	100	35 억	2088156	N	N	51	N	N
80	20230914	100927	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30950	150	2	0.49	490568750	15852	19.20	30850	31200	30800	40000	21600	30800	30946.80	5.95	0	796	32133	31466	31133	30466	30133	31300	30300	35	9200	100	22790	50	1	35111195	10867	-119.96	2.58	12	0.05	-258.00	11999.00	54000	20230222	-42.69	28250	20221013	9.56	54000	-42.69	20230222	29850	3.69	20230103	54000	-42.69	20230222	28250	9.56	20221013	1.77	N	336370	100	35 억	2088156	N	N	51	N	N
81	20230914	090946	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30850	50	2	0.16	105359050	3413	4.13	30850	30950	30800	40000	21600	30800	30869.92	5.95	0	1172	32133	31466	31133	30466	30133	31300	30300	35	9200	100	22790	50	1	35111195	10832	-119.57	2.57	12	0.01	-258.00	11999.00	54000	20230222	-42.87	28250	20221013	9.20	54000	-42.87	20230222	29850	3.35	20230103	54000	-42.87	20230222	28250	9.20	20221013	1.77	N	336370	100	35 억	2088156	N	N	51	N	N
82	20230913	160948	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30800	-1000	5	-3.14	2542634000	81511	160.70	31600	31800	30800	41300	22300	31800	31196.05	5.93	-54	4544	32333	32066	31783	31516	31233	32200	31650	35	9500	100	23530	50	1	35111195	10814	-119.38	2.57	12	0.23	-258.00	11999.00	54000	20230222	-42.96	28250	20221013	9.03	54000	-42.96	20230222	29850	3.18	20230103	54000	-42.96	20230222	28250	9.03	20221013	1.74	N	336370	100	35 억	2083389	N	N	51	N	N
83	20230913	150941	57	100.00	KOSPI	전기.전자	N	N	N	N	N	30900	-900	5	-2.83	2310948200	73999	145.89	31600	31800	30850	41300	22300	31800	31229.45	5.93	-54	3699	32333	32066	31783	31516	31233	32200	31650	35	9500	100	23530	50	1	35111195	10849	-119.77	2.58	12	0.21	-258.00	11999.00	54000	20230222	-42.78	28250	20221013	9.38	54000	-42.78	20230222	29850	3.52	20230103	54000	-42.78	20230222	28250	9.38	20221013	1.74	N	336370	100	35 억	2083389	N	N	179	N	N
84	20230913	140948	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31100	-700	5	-2.20	1646494550	52551	103.60	31600	31800	31100	41300	22300	31800	31331.36	5.93	-54	2385	32333	32066	31783	31516	31233	32200	31650	35	9500	100	23530	50	1	35111195	10920	-120.54	2.59	12	0.15	-258.00	11999.00	54000	20230222	-42.41	28250	20221013	10.09	54000	-42.41	20230222	29850	4.19	20230103	54000	-42.41	20230222	28250	10.09	20221013	1.74	N	336370	100	35 억	2083389	N	N	179	N	N
85	20230913	130920	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31200	-600	5	-1.89	1208342300	38479	75.86	31600	31800	31200	41300	22300	31800	31402.64	5.93	-54	2024	32333	32066	31783	31516	31233	32200	31650	35	9500	100	23530	50	1	35111195	10955	-120.93	2.60	12	0.11	-258.00	11999.00	54000	20230222	-42.22	28250	20221013	10.44	54000	-42.22	20230222	29850	4.52	20230103	54000	-42.22	20230222	28250	10.44	20221013	1.74	N	336370	100	35 억	2083389	N	N	179	N	N
86	20230913	120947	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31250	-550	5	-1.73	957802150	30454	60.04	31600	31800	31200	41300	22300	31800	31450.78	5.93	-54	2302	32333	32066	31783	31516	31233	32200	31650	35	9500	100	23530	50	1	35111195	10972	-121.12	2.60	12	0.09	-258.00	11999.00	54000	20230222	-42.13	28250	20221013	10.62	54000	-42.13	20230222	29850	4.69	20230103	54000	-42.13	20230222	28250	10.62	20221013	1.74	N	336370	100	35 억	2083389	N	N	179	N	N
87	20230913	110945	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31400	-400	5	-1.26	654417700	20754	40.92	31600	31800	31350	41300	22300	31800	31532.12	5.93	-54	1884	32333	32066	31783	31516	31233	32200	31650	35	9500	100	23530	50	1	35111195	11025	-121.71	2.62	12	0.06	-258.00	11999.00	54000	20230222	-41.85	28250	20221013	11.15	54000	-41.85	20230222	29850	5.19	20230103	54000	-41.85	20230222	28250	11.15	20221013	1.74	N	336370	100	35 억	2083389	N	N	179	N	N
88	20230913	100931	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31650	-150	5	-0.47	277277650	8775	17.30	31600	31800	31500	41300	22300	31800	31598.59	5.93	-54	1020	32333	32066	31783	31516	31233	32200	31650	35	9500	100	23530	50	1	35111195	11113	-122.67	2.64	12	0.02	-258.00	11999.00	54000	20230222	-41.39	28250	20221013	12.04	54000	-41.39	20230222	29850	6.03	20230103	54000	-41.39	20230222	28250	12.04	20221013	1.74	N	336370	100	35 억	2083389	N	N	179	N	N
89	20230913	090923	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31600	-200	5	-0.63	55166600	1746	3.44	31600	31800	31550	41300	22300	31800	31595.99	5.93	-54	426	32333	32066	31783	31516	31233	32200	31650	35	9500	100	23530	50	1	35111195	11095	-122.48	2.63	12	0.00	-258.00	11999.00	54000	20230222	-41.48	28250	20221013	11.86	54000	-41.48	20230222	29850	5.86	20230103	54000	-41.48	20230222	28250	11.86	20221013	1.74	N	336370	100	35 억	2083389	N	N	179	N	N
90	20230912	160921	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31800	50	2	0.16	1593713850	50233	55.69	31750	32050	31500	41250	22250	31750	31726.23	5.93	0	1377	33083	32416	32033	31366	30983	32225	31175	35	9500	100	23490	50	1	35111195	11165	-123.26	2.65	12	0.14	-258.00	11999.00	54000	20230222	-41.11	28250	20221013	12.57	54000	-41.11	20230222	29850	6.53	20230103	54000	-41.11	20230222	28250	12.57	20221013	1.75	N	336370	100	35 억	2080989	N	N	179	N	N
91	20230912	150932	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31750	0	3	0.00	1421390600	44810	49.67	31750	32050	31500	41250	22250	31750	31720.39	5.93	0	2069	33083	32416	32033	31366	30983	32225	31175	35	9500	100	23490	50	1	35111195	11148	-123.06	2.65	12	0.13	-258.00	11999.00	54000	20230222	-41.20	28250	20221013	12.39	54000	-41.20	20230222	29850	6.37	20230103	54000	-41.20	20230222	28250	12.39	20221013	1.75	N	336370	100	35 억	2080989	N	N	29	N	N
92	20230912	140929	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31700	-50	5	-0.16	1157257350	36484	40.44	31750	32050	31500	41250	22250	31750	31719.59	5.93	0	1560	33083	32416	32033	31366	30983	32225	31175	35	9500	100	23490	50	1	35111195	11130	-122.87	2.64	12	0.10	-258.00	11999.00	54000	20230222	-41.30	28250	20221013	12.21	54000	-41.30	20230222	29850	6.20	20230103	54000	-41.30	20230222	28250	12.21	20221013	1.75	N	336370	100	35 억	2080989	N	N	29	N	N
93	20230912	130918	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31750	0	3	0.00	983380200	31002	34.37	31750	32050	31500	41250	22250	31750	31719.90	5.93	0	1141	33083	32416	32033	31366	30983	32225	31175	35	9500	100	23490	50	1	35111195	11148	-123.06	2.65	12	0.09	-258.00	11999.00	54000	20230222	-41.20	28250	20221013	12.39	54000	-41.20	20230222	29850	6.37	20230103	54000	-41.20	20230222	28250	12.39	20221013	1.75	N	336370	100	35 억	2080989	N	N	29	N	N
94	20230912	120918	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31750	0	3	0.00	864698850	27267	30.23	31750	32050	31500	41250	22250	31750	31712.28	5.93	0	918	33083	32416	32033	31366	30983	32225	31175	35	9500	100	23490	50	1	35111195	11148	-123.06	2.65	12	0.08	-258.00	11999.00	54000	20230222	-41.20	28250	20221013	12.39	54000	-41.20	20230222	29850	6.37	20230103	54000	-41.20	20230222	28250	12.39	20221013	1.75	N	336370	100	35 억	2080989	N	N	29	N	N
95	20230912	110923	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31600	-150	5	-0.47	737391900	23248	25.77	31750	32050	31500	41250	22250	31750	31718.51	5.93	0	698	33083	32416	32033	31366	30983	32225	31175	35	9500	100	23490	50	1	35111195	11095	-122.48	2.63	12	0.07	-258.00	11999.00	54000	20230222	-41.48	28250	20221013	11.86	54000	-41.48	20230222	29850	5.86	20230103	54000	-41.48	20230222	28250	11.86	20221013	1.75	N	336370	100	35 억	2080989	N	N	29	N	N
96	20230912	100913	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31700	-50	5	-0.16	461598850	14525	16.10	31750	32050	31650	41250	22250	31750	31779.61	5.93	0	247	33083	32416	32033	31366	30983	32225	31175	35	9500	100	23490	50	1	35111195	11130	-122.87	2.64	12	0.04	-258.00	11999.00	54000	20230222	-41.30	28250	20221013	12.21	54000	-41.30	20230222	29850	6.20	20230103	54000	-41.30	20230222	28250	12.21	20221013	1.75	N	336370	100	35 억	2080989	N	N	29	N	N
97	20230912	090934	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31900	150	2	0.47	81467200	2552	2.83	31750	32050	31750	41250	22250	31750	31922.88	5.93	0	247	33083	32416	32033	31366	30983	32225	31175	35	9500	100	23490	50	1	35111195	11200	-123.64	2.66	12	0.01	-258.00	11999.00	54000	20230222	-40.93	28250	20221013	12.92	54000	-40.93	20230222	29850	6.87	20230103	54000	-40.93	20230222	28250	12.92	20221013	1.75	N	336370	100	35 억	2080989	N	N	29	N	N
98	20230911	160916	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31750	-450	5	-1.40	2855411200	89610	31.06	32700	32700	31650	41850	22550	32200	31864.29	5.93	-54	-6870	35533	33866	33033	31366	30533	33450	30950	35	9650	100	23820	50	1	35111195	11148	-123.06	2.65	12	0.26	-258.00	11999.00	54000	20230222	-41.20	28250	20221013	12.39	54000	-41.20	20230222	29850	6.37	20230103	54000	-41.20	20230222	28250	12.39	20221013	1.76	N	336370	100	35 억	2083336	N	N	29	N	N
99	20230911	150918	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31800	-400	5	-1.24	2645405250	83005	28.77	32700	32700	31650	41850	22550	32200	31869.75	5.93	-54	-6156	35533	33866	33033	31366	30533	33450	30950	35	9650	100	23820	50	1	35111195	11165	-123.26	2.65	12	0.24	-258.00	11999.00	54000	20230222	-41.11	28250	20221013	12.57	54000	-41.11	20230222	29850	6.53	20230103	54000	-41.11	20230222	28250	12.57	20221013	1.76	N	336370	100	35 억	2083336	N	N	0	N	N
100	20230911	140928	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31750	-450	5	-1.40	2333507950	73184	25.36	32700	32700	31650	41850	22550	32200	31884.75	5.93	-54	-6110	35533	33866	33033	31366	30533	33450	30950	35	9650	100	23820	50	1	35111195	11148	-123.06	2.65	12	0.21	-258.00	11999.00	54000	20230222	-41.20	28250	20221013	12.39	54000	-41.20	20230222	29850	6.37	20230103	54000	-41.20	20230222	28250	12.39	20221013	1.76	N	336370	100	35 억	2083336	N	N	0	N	N
101	20230911	130901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31700	-500	5	-1.55	2029974650	63608	22.04	32700	32700	31700	41850	22550	32200	31913.05	5.93	-54	-5466	35533	33866	33033	31366	30533	33450	30950	35	9650	100	23820	50	1	35111195	11130	-122.87	2.64	12	0.18	-258.00	11999.00	54000	20230222	-41.30	28250	20221013	12.21	54000	-41.30	20230222	29850	6.20	20230103	54000	-41.30	20230222	28250	12.21	20221013	1.76	N	336370	100	35 억	2083336	N	N	0	N	N
102	20230911	120917	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31750	-450	5	-1.40	1743103800	54566	18.91	32700	32700	31750	41850	22550	32200	31944.06	5.93	-54	-4925	35533	33866	33033	31366	30533	33450	30950	35	9650	100	23820	50	1	35111195	11148	-123.06	2.65	12	0.16	-258.00	11999.00	54000	20230222	-41.20	28250	20221013	12.39	54000	-41.20	20230222	29850	6.37	20230103	54000	-41.20	20230222	28250	12.39	20221013	1.76	N	336370	100	35 억	2083336	N	N	0	N	N
103	20230911	110900	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31900	-300	5	-0.93	1252677250	39149	13.57	32700	32700	31850	41850	22550	32200	31996.79	5.93	-54	-4242	35533	33866	33033	31366	30533	33450	30950	35	9650	100	23820	50	1	35111195	11200	-123.64	2.66	12	0.11	-258.00	11999.00	54000	20230222	-40.93	28250	20221013	12.92	54000	-40.93	20230222	29850	6.87	20230103	54000	-40.93	20230222	28250	12.92	20221013	1.76	N	336370	100	35 억	2083336	N	N	0	N	N
104	20230911	100900	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31850	-350	5	-1.09	861754550	26899	9.32	32700	32700	31850	41850	22550	32200	32035.63	5.93	-54	-1586	35533	33866	33033	31366	30533	33450	30950	35	9650	100	23820	50	1	35111195	11183	-123.45	2.65	12	0.08	-258.00	11999.00	54000	20230222	-41.02	28250	20221013	12.74	54000	-41.02	20230222	29850	6.70	20230103	54000	-41.02	20230222	28250	12.74	20221013	1.76	N	336370	100	35 억	2083336	N	N	0	N	N
105	20230911	090858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32250	50	2	0.16	202603400	6267	2.17	32700	32700	32100	41850	22550	32200	32332.24	5.93	-54	-532	35533	33866	33033	31366	30533	33450	30950	35	9650	100	23820	50	1	35111195	11323	-125.00	2.69	12	0.02	-258.00	11999.00	54000	20230222	-40.28	28250	20221013	14.16	54000	-40.28	20230222	29850	8.04	20230103	54000	-40.28	20230222	28250	14.16	20221013	1.76	N	336370	100	35 억	2083336	N	N	0	N	N
106	20230908	160921	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32200	400	2	1.26	9557597200	287301	220.77	33450	34700	32200	41300	22300	31800	33268.02	6.00	-381	-34991	33066	32432	32116	31482	31166	32275	31325	35	9500	100	23530	50	1	35111195	11306	-124.81	2.68	12	0.82	-258.00	11999.00	54000	20230222	-40.37	28250	20221013	13.98	54000	-40.37	20230222	29850	7.87	20230103	54000	-40.37	20230222	28250	13.98	20221013	1.76	N	336370	100	35 억	2106935	N	N	0	N	N
107	20230908	150922	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32350	550	2	1.73	9154731200	274812	211.17	33450	34700	32250	41300	22300	31800	33312.71	6.00	-381	-38014	33066	32432	32116	31482	31166	32275	31325	35	9500	100	23530	50	1	35111195	11358	-125.39	2.70	12	0.78	-258.00	11999.00	54000	20230222	-40.09	28250	20221013	14.51	54000	-40.09	20230222	29850	8.38	20230103	54000	-40.09	20230222	28250	14.51	20221013	1.76	N	336370	100	35 억	2106935	N	N	0	N	N
108	20230908	140912	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32750	950	2	2.99	8701083950	260896	200.48	33450	34700	32250	41300	22300	31800	33350.78	6.00	-381	-34318	33066	32432	32116	31482	31166	32275	31325	35	9500	100	23530	50	1	35111195	11499	-126.94	2.73	12	0.74	-258.00	11999.00	54000	20230222	-39.35	28250	20221013	15.93	54000	-39.35	20230222	29850	9.72	20230103	54000	-39.35	20230222	28250	15.93	20221013	1.76	N	336370	100	35 억	2106935	N	N	0	N	N
109	20230908	130921	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32450	650	2	2.04	8306580650	248797	191.18	33450	34700	32250	41300	22300	31800	33386.98	6.00	-381	-32859	33066	32432	32116	31482	31166	32275	31325	35	9500	100	23530	50	1	35111195	11394	-125.78	2.70	12	0.71	-258.00	11999.00	54000	20230222	-39.91	28250	20221013	14.87	54000	-39.91	20230222	29850	8.71	20230103	54000	-39.91	20230222	28250	14.87	20221013	1.76	N	336370	100	35 억	2106935	N	N	0	N	N
110	20230908	120932	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32350	550	2	1.73	7942694150	237546	182.53	33450	34700	32300	41300	22300	31800	33436.45	6.00	-381	-30655	33066	32432	32116	31482	31166	32275	31325	35	9500	100	23530	50	1	35111195	11358	-125.39	2.70	12	0.68	-258.00	11999.00	54000	20230222	-40.09	28250	20221013	14.51	54000	-40.09	20230222	29850	8.38	20230103	54000	-40.09	20230222	28250	14.51	20221013	1.76	N	336370	100	35 억	2106935	N	N	0	N	N
111	20230908	110929	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32750	950	2	2.99	7389425700	220516	169.45	33450	34700	32400	41300	22300	31800	33509.70	6.00	-381	-28551	33066	32432	32116	31482	31166	32275	31325	35	9500	100	23530	50	1	35111195	11499	-126.94	2.73	12	0.63	-258.00	11999.00	54000	20230222	-39.35	28250	20221013	15.93	54000	-39.35	20230222	29850	9.72	20230103	54000	-39.35	20230222	28250	15.93	20221013	1.76	N	336370	100	35 억	2106935	N	N	0	N	N
112	20230908	100919	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32450	650	2	2.04	6796660250	202422	155.54	33450	34700	32450	41300	22300	31800	33576.69	6.00	-381	-25879	33066	32432	32116	31482	31166	32275	31325	35	9500	100	23530	50	1	35111195	11394	-125.78	2.70	12	0.58	-258.00	11999.00	54000	20230222	-39.91	28250	20221013	14.87	54000	-39.91	20230222	29850	8.71	20230103	54000	-39.91	20230222	28250	14.87	20221013	1.76	N	336370	100	35 억	2106935	N	N	0	N	N
113	20230908	090926	57	100.00	KOSPI	전기.전자	N	N	N	N	N	33400	1600	2	5.03	4573322100	134936	103.69	33450	34700	33150	41300	22300	31800	33892.53	6.00	-381	-17703	33066	32432	32116	31482	31166	32275	31325	35	9500	100	23530	50	1	35111195	11727	-129.46	2.78	12	0.38	-258.00	11999.00	54000	20230222	-38.15	28250	20221013	18.23	54000	-38.15	20230222	29850	11.89	20230103	54000	-38.15	20230222	28250	18.23	20221013	1.76	N	336370	100	35 억	2106935	N	N	0	N	N
114	20230907	160908	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31800	-450	5	-1.40	1843939500	57692	62.26	32750	32750	31800	41900	22600	32250	31961.32	6.04	-89	-14433	33750	33000	32550	31800	31350	32775	31575	35	9650	100	23860	50	1	35111195	11165	-123.26	2.65	12	0.16	-258.00	11999.00	54000	20230222	-41.11	28250	20221013	12.57	54000	-41.11	20230222	29850	6.53	20230103	54000	-41.11	20230222	28250	12.57	20221013	1.73	N	336370	100	35 억	2121637	N	N	83	N	N
115	20230907	150915	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31800	-450	5	-1.40	1688094950	52794	56.98	32750	32750	31800	41900	22600	32250	31974.51	6.04	-89	-12567	33750	33000	32550	31800	31350	32775	31575	35	9650	100	23860	50	1	35111195	11165	-123.26	2.65	12	0.15	-258.00	11999.00	54000	20230222	-41.11	28250	20221013	12.57	54000	-41.11	20230222	29850	6.53	20230103	54000	-41.11	20230222	28250	12.57	20221013	1.73	N	336370	100	35 억	2121637	N	N	83	N	N
116	20230907	140912	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31900	-350	5	-1.09	1435745050	44873	48.43	32750	32750	31850	41900	22600	32250	31995.07	6.04	-89	-10359	33750	33000	32550	31800	31350	32775	31575	35	9650	100	23860	50	1	35111195	11200	-123.64	2.66	12	0.13	-258.00	11999.00	54000	20230222	-40.93	28250	20221013	12.92	54000	-40.93	20230222	29850	6.87	20230103	54000	-40.93	20230222	28250	12.92	20221013	1.73	N	336370	100	35 억	2121637	N	N	83	N	N
117	20230907	130908	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31900	-350	5	-1.09	1144543450	35746	38.58	32750	32750	31850	41900	22600	32250	32018.02	6.04	-89	-9991	33750	33000	32550	31800	31350	32775	31575	35	9650	100	23860	50	1	35111195	11200	-123.64	2.66	12	0.10	-258.00	11999.00	54000	20230222	-40.93	28250	20221013	12.92	54000	-40.93	20230222	29850	6.87	20230103	54000	-40.93	20230222	28250	12.92	20221013	1.73	N	336370	100	35 억	2121637	N	N	83	N	N
118	20230907	120922	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31900	-350	5	-1.09	984413000	30728	33.16	32750	32750	31850	41900	22600	32250	32035.53	6.04	-89	-8939	33750	33000	32550	31800	31350	32775	31575	35	9650	100	23860	50	1	35111195	11200	-123.64	2.66	12	0.09	-258.00	11999.00	54000	20230222	-40.93	28250	20221013	12.92	54000	-40.93	20230222	29850	6.87	20230103	54000	-40.93	20230222	28250	12.92	20221013	1.73	N	336370	100	35 억	2121637	N	N	83	N	N
119	20230907	110911	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31850	-400	5	-1.24	850195700	26518	28.62	32750	32750	31850	41900	22600	32250	32060.23	6.04	-89	-8405	33750	33000	32550	31800	31350	32775	31575	35	9650	100	23860	50	1	35111195	11183	-123.45	2.65	12	0.08	-258.00	11999.00	54000	20230222	-41.02	28250	20221013	12.74	54000	-41.02	20230222	29850	6.70	20230103	54000	-41.02	20230222	28250	12.74	20221013	1.73	N	336370	100	35 억	2121637	N	N	83	N	N
120	20230907	100912	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31950	-300	5	-0.93	556732950	17323	18.70	32750	32750	31900	41900	22600	32250	32137.60	6.04	-89	-5195	33750	33000	32550	31800	31350	32775	31575	35	9650	100	23860	50	1	35111195	11218	-123.84	2.66	12	0.05	-258.00	11999.00	54000	20230222	-40.83	28250	20221013	13.10	54000	-40.83	20230222	29850	7.04	20230103	54000	-40.83	20230222	28250	13.10	20221013	1.73	N	336370	100	35 억	2121637	N	N	83	N	N
121	20230907	090926	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32250	0	3	0.00	183783700	5678	6.13	32750	32750	32200	41900	22600	32250	32370.18	6.04	-89	-2586	33750	33000	32550	31800	31350	32775	31575	35	9650	100	23860	50	1	35111195	11323	-125.00	2.69	12	0.02	-258.00	11999.00	54000	20230222	-40.28	28250	20221013	14.16	54000	-40.28	20230222	29850	8.04	20230103	54000	-40.28	20230222	28250	14.16	20221013	1.73	N	336370	100	35 억	2121637	N	N	83	N	N
122	20230906	160913	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32250	200	2	0.62	2991272550	91828	176.01	32650	33300	32100	41650	22450	32050	32576.13	6.03	-141	4575	32750	32400	32150	31800	31550	32275	31675	35	9600	100	23710	50	1	35111195	11323	-125.00	2.69	12	0.26	-258.00	11999.00	54000	20230222	-40.28	28250	20221013	14.16	54000	-40.28	20230222	29850	8.04	20230103	54000	-40.28	20230222	28250	14.16	20221013	1.74	N	336370	100	35 억	2116732	N	N	83	N	N
123	20230906	150915	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32400	350	2	1.09	2815180350	86369	165.54	32650	33300	32100	41650	22450	32050	32596.26	6.03	-141	4610	32750	32400	32150	31800	31550	32275	31675	35	9600	100	23710	50	1	35111195	11376	-125.58	2.70	12	0.25	-258.00	11999.00	54000	20230222	-40.00	28250	20221013	14.69	54000	-40.00	20230222	29850	8.54	20230103	54000	-40.00	20230222	28250	14.69	20221013	1.74	N	336370	100	35 억	2116732	N	N	251	N	N
124	20230906	140915	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32450	400	2	1.25	2505400250	76781	147.17	32650	33300	32100	41650	22450	32050	32632.22	6.03	-141	7040	32750	32400	32150	31800	31550	32275	31675	35	9600	100	23710	50	1	35111195	11394	-125.78	2.70	12	0.22	-258.00	11999.00	54000	20230222	-39.91	28250	20221013	14.87	54000	-39.91	20230222	29850	8.71	20230103	54000	-39.91	20230222	28250	14.87	20221013	1.74	N	336370	100	35 억	2116732	N	N	251	N	N
125	20230906	130904	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32500	450	2	1.40	2390945750	73248	140.39	32650	33300	32100	41650	22450	32050	32643.66	6.03	-141	7575	32750	32400	32150	31800	31550	32275	31675	35	9600	100	23710	50	1	35111195	11411	-125.97	2.71	12	0.21	-258.00	11999.00	54000	20230222	-39.81	28250	20221013	15.04	54000	-39.81	20230222	29850	8.88	20230103	54000	-39.81	20230222	28250	15.04	20221013	1.74	N	336370	100	35 억	2116732	N	N	251	N	N
126	20230906	120916	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32650	600	2	1.87	2184098400	66882	128.19	32650	33300	32100	41650	22450	32050	32658.10	6.03	-141	7676	32750	32400	32150	31800	31550	32275	31675	35	9600	100	23710	50	1	35111195	11464	-126.55	2.72	12	0.19	-258.00	11999.00	54000	20230222	-39.54	28250	20221013	15.58	54000	-39.54	20230222	29850	9.38	20230103	54000	-39.54	20230222	28250	15.58	20221013	1.74	N	336370	100	35 억	2116732	N	N	251	N	N
127	20230906	110924	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32700	650	2	2.03	1966046700	60214	115.41	32650	33300	32100	41650	22450	32050	32653.30	6.03	-141	8533	32750	32400	32150	31800	31550	32275	31675	35	9600	100	23710	50	1	35111195	11481	-126.74	2.73	12	0.17	-258.00	11999.00	54000	20230222	-39.44	28250	20221013	15.75	54000	-39.44	20230222	29850	9.55	20230103	54000	-39.44	20230222	28250	15.75	20221013	1.74	N	336370	100	35 억	2116732	N	N	251	N	N
128	20230906	100859	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32400	350	2	1.09	491926750	15242	29.21	32650	32650	32100	41650	22450	32050	32277.88	6.03	-141	-237	32750	32400	32150	31800	31550	32275	31675	35	9600	100	23710	50	1	35111195	11376	-125.58	2.70	12	0.04	-258.00	11999.00	54000	20230222	-40.00	28250	20221013	14.69	54000	-40.00	20230222	29850	8.54	20230103	54000	-40.00	20230222	28250	14.69	20221013	1.74	N	336370	100	35 억	2116732	N	N	251	N	N
129	20230906	090901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32250	200	2	0.62	138436400	4276	8.20	32650	32650	32200	41650	22450	32050	32393.78	6.03	-141	-1136	32750	32400	32150	31800	31550	32275	31675	35	9600	100	23710	50	1	35111195	11323	-125.00	2.69	12	0.01	-258.00	11999.00	54000	20230222	-40.28	28250	20221013	14.16	54000	-40.28	20230222	29850	8.04	20230103	54000	-40.28	20230222	28250	14.16	20221013	1.74	N	336370	100	35 억	2116732	N	N	251	N	N
130	20230905	160901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32050	-300	5	-0.93	1653669550	51524	111.02	32500	32500	31900	42050	22650	32350	32095.37	6.05	-178	-4933	32916	32632	32216	31932	31516	32775	32075	35	9700	100	23930	50	1	35111195	11253	-124.22	2.67	12	0.15	-258.00	11999.00	54000	20230222	-40.65	28250	20221013	13.45	54000	-40.65	20230222	29850	7.37	20230103	54000	-40.65	20230222	28250	13.45	20221013	1.72	N	336370	100	35 억	2122607	N	N	251	N	N
131	20230905	150916	57	100.00	KOSPI	전기.전자	N	N	N	N	N	31950	-400	5	-1.24	1458946050	45439	97.91	32500	32500	31900	42050	22650	32350	32107.79	6.05	-178	-5734	32916	32632	32216	31932	31516	32775	32075	35	9700	100	23930	50	1	35111195	11218	-123.84	2.66	12	0.13	-258.00	11999.00	54000	20230222	-40.83	28250	20221013	13.10	54000	-40.83	20230222	29850	7.04	20230103	54000	-40.83	20230222	28250	13.10	20221013	1.72	N	336370	100	35 억	2122607	N	N	131	N	N
132	20230905	140913	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32200	-150	5	-0.46	511906100	15868	34.19	32500	32500	32100	42050	22650	32350	32260.28	6.05	-178	-969	32916	32632	32216	31932	31516	32775	32075	35	9700	100	23930	50	1	35111195	11306	-124.81	2.68	12	0.05	-258.00	11999.00	54000	20230222	-40.37	28250	20221013	13.98	54000	-40.37	20230222	29850	7.87	20230103	54000	-40.37	20230222	28250	13.98	20221013	1.72	N	336370	100	35 억	2122607	N	N	131	N	N
133	20230905	130855	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32350	0	3	0.00	410780550	12737	27.45	32500	32500	32100	42050	22650	32350	32250.97	6.05	-178	-736	32916	32632	32216	31932	31516	32775	32075	35	9700	100	23930	50	1	35111195	11358	-125.39	2.70	12	0.04	-258.00	11999.00	54000	20230222	-40.09	28250	20221013	14.51	54000	-40.09	20230222	29850	8.38	20230103	54000	-40.09	20230222	28250	14.51	20221013	1.72	N	336370	100	35 억	2122607	N	N	131	N	N
134	20230905	120858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32250	-100	5	-0.31	307049500	9522	20.52	32500	32500	32100	42050	22650	32350	32246.32	6.05	-178	-151	32916	32632	32216	31932	31516	32775	32075	35	9700	100	23930	50	1	35111195	11323	-125.00	2.69	12	0.03	-258.00	11999.00	54000	20230222	-40.28	28250	20221013	14.16	54000	-40.28	20230222	29850	8.04	20230103	54000	-40.28	20230222	28250	14.16	20221013	1.72	N	336370	100	35 억	2122607	N	N	131	N	N
135	20230905	110904	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32250	-100	5	-0.31	251486650	7797	16.80	32500	32500	32100	42050	22650	32350	32254.28	6.05	-178	-133	32916	32632	32216	31932	31516	32775	32075	35	9700	100	23930	50	1	35111195	11323	-125.00	2.69	12	0.02	-258.00	11999.00	54000	20230222	-40.28	28250	20221013	14.16	54000	-40.28	20230222	29850	8.04	20230103	54000	-40.28	20230222	28250	14.16	20221013	1.72	N	336370	100	35 억	2122607	N	N	131	N	N
136	20230905	100852	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32200	-150	5	-0.46	197282650	6114	13.17	32500	32500	32100	42050	22650	32350	32267.36	6.05	-178	17	32916	32632	32216	31932	31516	32775	32075	35	9700	100	23930	50	1	35111195	11306	-124.81	2.68	12	0.02	-258.00	11999.00	54000	20230222	-40.37	28250	20221013	13.98	54000	-40.37	20230222	29850	7.87	20230103	54000	-40.37	20230222	28250	13.98	20221013	1.72	N	336370	100	35 억	2122607	N	N	131	N	N
137	20230905	090853	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32450	100	2	0.31	37048100	1142	2.46	32500	32500	32300	42050	22650	32350	32441.42	6.05	-178	-42	32916	32632	32216	31932	31516	32775	32075	35	9700	100	23930	50	1	35111195	11394	-125.78	2.70	12	0.00	-258.00	11999.00	54000	20230222	-39.91	28250	20221013	14.87	54000	-39.91	20230222	29850	8.71	20230103	54000	-39.91	20230222	28250	14.87	20221013	1.72	N	336370	100	35 억	2122607	N	N	131	N	N
138	20230904	160847	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32350	250	2	0.78	1479442300	45910	82.33	32100	32500	31800	41700	22500	32100	32224.21	6.04	0	3205	32900	32500	32300	31900	31700	32400	31800	35	9600	100	23750	50	1	35111195	11358	-125.39	2.70	12	0.13	-258.00	11999.00	54000	20230222	-40.09	28250	20221013	14.51	54000	-40.09	20230222	29850	8.38	20230103	54000	-40.09	20230222	28250	14.51	20221013	1.72	N	336370	100	35 억	2119270	N	N	131	N	N
139	20230904	150834	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32250	150	2	0.47	1366274550	42404	76.05	32100	32500	31800	41700	22500	32100	32220.42	6.04	0	2996	32900	32500	32300	31900	31700	32400	31800	35	9600	100	23750	50	1	35111195	11323	-125.00	2.69	12	0.12	-258.00	11999.00	54000	20230222	-40.28	28250	20221013	14.16	54000	-40.28	20230222	29850	8.04	20230103	54000	-40.28	20230222	28250	14.16	20221013	1.72	N	336370	100	35 억	2119270	N	N	41	N	N
140	20230904	140833	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32150	50	2	0.16	1177358000	36542	65.53	32100	32500	31800	41700	22500	32100	32219.31	6.04	0	2447	32900	32500	32300	31900	31700	32400	31800	35	9600	100	23750	50	1	35111195	11288	-124.61	2.68	12	0.10	-258.00	11999.00	54000	20230222	-40.46	28250	20221013	13.81	54000	-40.46	20230222	29850	7.71	20230103	54000	-40.46	20230222	28250	13.81	20221013	1.72	N	336370	100	35 억	2119270	N	N	41	N	N
141	20230904	130846	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32300	200	2	0.62	1056624200	32804	58.83	32100	32500	31800	41700	22500	32100	32210.22	6.04	0	2678	32900	32500	32300	31900	31700	32400	31800	35	9600	100	23750	50	1	35111195	11341	-125.19	2.69	12	0.09	-258.00	11999.00	54000	20230222	-40.19	28250	20221013	14.34	54000	-40.19	20230222	29850	8.21	20230103	54000	-40.19	20230222	28250	14.34	20221013	1.72	N	336370	100	35 억	2119270	N	N	41	N	N
142	20230904	120831	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32350	250	2	0.78	910303400	28255	50.67	32100	32500	31800	41700	22500	32100	32217.43	6.04	0	2590	32900	32500	32300	31900	31700	32400	31800	35	9600	100	23750	50	1	35111195	11358	-125.39	2.70	12	0.08	-258.00	11999.00	54000	20230222	-40.09	28250	20221013	14.51	54000	-40.09	20230222	29850	8.38	20230103	54000	-40.09	20230222	28250	14.51	20221013	1.72	N	336370	100	35 억	2119270	N	N	41	N	N
143	20230904	110814	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32050	-50	5	-0.16	802054450	24897	44.65	32100	32500	31800	41700	22500	32100	32214.90	6.04	0	3392	32900	32500	32300	31900	31700	32400	31800	35	9600	100	23750	50	1	35111195	11253	-124.22	2.67	12	0.07	-258.00	11999.00	54000	20230222	-40.65	28250	20221013	13.45	54000	-40.65	20230222	29850	7.37	20230103	54000	-40.65	20230222	28250	13.45	20221013	1.72	N	336370	100	35 억	2119270	N	N	41	N	N
144	20230904	100820	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32400	300	2	0.93	682297850	21179	37.98	32100	32500	31800	41700	22500	32100	32215.77	6.04	0	5226	32900	32500	32300	31900	31700	32400	31800	35	9600	100	23750	50	1	35111195	11376	-125.58	2.70	12	0.06	-258.00	11999.00	54000	20230222	-40.00	28250	20221013	14.69	54000	-40.00	20230222	29850	8.54	20230103	54000	-40.00	20230222	28250	14.69	20221013	1.72	N	336370	100	35 억	2119270	N	N	41	N	N
145	20230904	090833	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32000	-100	5	-0.31	230715950	7210	12.93	32100	32100	31800	41700	22500	32100	31999.44	6.04	0	1666	32900	32500	32300	31900	31700	32400	31800	35	9600	100	23750	50	1	35111195	11236	-124.03	2.67	12	0.02	-258.00	11999.00	54000	20230222	-40.74	28250	20221013	13.27	54000	-40.74	20230222	29850	7.20	20230103	54000	-40.74	20230222	28250	13.27	20221013	1.72	N	336370	100	35 억	2119270	N	N	41	N	N
146	20230901	160824	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32100	-600	5	-1.83	1774731550	55084	107.51	32200	32700	32100	42500	22900	32700	32218.73	6.07	-150	-15118	33266	32982	32516	32232	31766	32750	32000	35	9800	100	24190	50	1	35111195	11271	-124.42	2.68	12	0.16	-258.00	11999.00	54000	20230222	-40.56	28250	20221013	13.63	54000	-40.56	20230222	29850	7.54	20230103	54000	-40.56	20230222	28250	13.63	20221013	1.72	N	336370	100	35 억	2129521	N	N	41	N	N
147	20230901	150837	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32150	-550	5	-1.68	1524528700	47293	92.31	32200	32700	32100	42500	22900	32700	32235.81	6.07	-150	-13390	33266	32982	32516	32232	31766	32750	32000	35	9800	100	24190	50	1	35111195	11288	-124.61	2.68	12	0.13	-258.00	11999.00	54000	20230222	-40.46	28250	20221013	13.81	54000	-40.46	20230222	29850	7.71	20230103	54000	-40.46	20230222	28250	13.81	20221013	1.72	N	336370	100	35 억	2129521	N	N	46	N	N
148	20230901	140837	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32150	-550	5	-1.68	1271157400	39416	76.93	32200	32700	32150	42500	22900	32700	32249.77	6.07	-150	-10153	33266	32982	32516	32232	31766	32750	32000	35	9800	100	24190	50	1	35111195	11288	-124.61	2.68	12	0.11	-258.00	11999.00	54000	20230222	-40.46	28250	20221013	13.81	54000	-40.46	20230222	29850	7.71	20230103	54000	-40.46	20230222	28250	13.81	20221013	1.72	N	336370	100	35 억	2129521	N	N	46	N	N
149	20230901	130810	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32200	-500	5	-1.53	1094164250	33920	66.21	32200	32700	32150	42500	22900	32700	32257.19	6.07	-150	-7894	33266	32982	32516	32232	31766	32750	32000	35	9800	100	24190	50	1	35111195	11306	-124.81	2.68	12	0.10	-258.00	11999.00	54000	20230222	-40.37	28250	20221013	13.98	54000	-40.37	20230222	29850	7.87	20230103	54000	-40.37	20230222	28250	13.98	20221013	1.72	N	336370	100	35 억	2129521	N	N	46	N	N
150	20230901	120822	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32300	-400	5	-1.22	961163900	29793	58.15	32200	32700	32150	42500	22900	32700	32261.39	6.07	-150	-6872	33266	32982	32516	32232	31766	32750	32000	35	9800	100	24190	50	1	35111195	11341	-125.19	2.69	12	0.08	-258.00	11999.00	54000	20230222	-40.19	28250	20221013	14.34	54000	-40.19	20230222	29850	8.21	20230103	54000	-40.19	20230222	28250	14.34	20221013	1.72	N	336370	100	35 억	2129521	N	N	46	N	N
151	20230901	110821	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32250	-450	5	-1.38	824058150	25537	49.84	32200	32700	32150	42500	22900	32700	32269.17	6.07	-150	-5575	33266	32982	32516	32232	31766	32750	32000	35	9800	100	24190	50	1	35111195	11323	-125.00	2.69	12	0.07	-258.00	11999.00	54000	20230222	-40.28	28250	20221013	14.16	54000	-40.28	20230222	29850	8.04	20230103	54000	-40.28	20230222	28250	14.16	20221013	1.72	N	336370	100	35 억	2129521	N	N	46	N	N
152	20230901	100816	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32150	-550	5	-1.68	481142050	14908	29.10	32200	32700	32150	42500	22900	32700	32274.06	6.07	-150	-4515	33266	32982	32516	32232	31766	32750	32000	35	9800	100	24190	50	1	35111195	11288	-124.61	2.68	12	0.04	-258.00	11999.00	54000	20230222	-40.46	28250	20221013	13.81	54000	-40.46	20230222	29850	7.71	20230103	54000	-40.46	20230222	28250	13.81	20221013	1.72	N	336370	100	35 억	2129521	N	N	46	N	N
153	20230901	090803	57	100.00	KOSPI	전기.전자	N	N	N	N	N	32300	-400	5	-1.22	20736850	642	1.25	32200	32700	32200	42500	22900	32700	32299.77	6.07	-150	-228	33266	32982	32516	32232	31766	32750	32000	35	9800	100	24190	50	1	35111195	11341	-125.19	2.69	12	0.00	-258.00	11999.00	54000	20230222	-40.19	28250	20221013	14.34	54000	-40.19	20230222	29850	8.21	20230103	54000	-40.19	20230222	28250	14.34	20221013	1.72	N	336370	100	35 억	2129521	N	N	46	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History