KissMeData/001820/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	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	160125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36000	750	2	2.13	1152275650	33042	185.28	35000	36000	34400	45800	24700	35250	34872.72	5.72	1928	36450	35850	35450	34850	34450	35650	34650	104	10550	1000	26080	50	1	10395000	3742	12.84	1.66	12	0.32	2803.00	21679.00	51400	20230327	-29.96	28600	20230103	25.87	51400	-29.96	20230327	28600	25.87	20230103	51400	-29.96	20230327	28600	25.87	20230103	3.15	N	001820	1000	103 억	594563	N	N	5	N	N
3	20230927	150127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35050	-200	5	-0.57	975903100	28101	157.57	35000	35200	34400	45800	24700	35250	34728.41	5.72	1665	36450	35850	35450	34850	34450	35650	34650	104	10550	1000	26080	50	1	10395000	3643	12.50	1.62	12	0.27	2803.00	21679.00	51400	20230327	-31.81	28600	20230103	22.55	51400	-31.81	20230327	28600	22.55	20230103	51400	-31.81	20230327	28600	22.55	20230103	3.15	N	001820	1000	103 억	594563	N	N	2	N	N
4	20230927	140126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34600	-650	5	-1.84	803180050	23141	129.76	35000	35200	34400	45800	24700	35250	34708.10	5.72	-524	36450	35850	35450	34850	34450	35650	34650	104	10550	1000	26080	50	1	10395000	3597	12.34	1.60	12	0.22	2803.00	21679.00	51400	20230327	-32.68	28600	20230103	20.98	51400	-32.68	20230327	28600	20.98	20230103	51400	-32.68	20230327	28600	20.98	20230103	3.15	N	001820	1000	103 억	594563	N	N	2	N	N
5	20230927	130126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34450	-800	5	-2.27	582853250	16761	93.98	35000	35200	34450	45800	24700	35250	34774.37	5.72	-1528	36450	35850	35450	34850	34450	35650	34650	104	10550	1000	26080	50	1	10395000	3581	12.29	1.59	12	0.16	2803.00	21679.00	51400	20230327	-32.98	28600	20230103	20.45	51400	-32.98	20230327	28600	20.45	20230103	51400	-32.98	20230327	28600	20.45	20230103	3.15	N	001820	1000	103 억	594563	N	N	2	N	N
6	20230927	120126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34750	-500	5	-1.42	363870800	10434	58.51	35000	35200	34750	45800	24700	35250	34873.57	5.72	-962	36450	35850	35450	34850	34450	35650	34650	104	10550	1000	26080	50	1	10395000	3612	12.40	1.60	12	0.10	2803.00	21679.00	51400	20230327	-32.39	28600	20230103	21.50	51400	-32.39	20230327	28600	21.50	20230103	51400	-32.39	20230327	28600	21.50	20230103	3.15	N	001820	1000	103 억	594563	N	N	2	N	N
7	20230927	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35050	-200	5	-0.57	174804050	5006	28.07	35000	35200	34800	45800	24700	35250	34918.91	5.72	-22	36450	35850	35450	34850	34450	35650	34650	104	10550	1000	26080	50	1	10395000	3643	12.50	1.62	12	0.05	2803.00	21679.00	51400	20230327	-31.81	28600	20230103	22.55	51400	-31.81	20230327	28600	22.55	20230103	51400	-31.81	20230327	28600	22.55	20230103	3.15	N	001820	1000	103 억	594563	N	N	2	N	N
8	20230927	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35200	-50	5	-0.14	128250150	3677	20.62	35000	35200	34800	45800	24700	35250	34879.02	5.72	247	36450	35850	35450	34850	34450	35650	34650	104	10550	1000	26080	50	1	10395000	3659	12.56	1.62	12	0.04	2803.00	21679.00	51400	20230327	-31.52	28600	20230103	23.08	51400	-31.52	20230327	28600	23.08	20230103	51400	-31.52	20230327	28600	23.08	20230103	3.15	N	001820	1000	103 억	594563	N	N	2	N	N
9	20230927	090127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	34850	-400	5	-1.13	28077500	804	4.51	35000	35000	34800	45800	24700	35250	34922.26	5.72	-66	36450	35850	35450	34850	34450	35650	34650	104	10550	1000	26080	50	1	10395000	3623	12.43	1.61	12	0.01	2803.00	21679.00	51400	20230327	-32.20	28600	20230103	21.85	51400	-32.20	20230327	28600	21.85	20230103	51400	-32.20	20230327	28600	21.85	20230103	3.15	N	001820	1000	103 억	594563	N	N	2	N	N
10	20230926	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35250	-350	5	-0.98	625623200	17765	105.42	35650	36050	35050	46250	24950	35600	35216.61	5.76	-3942	36900	36250	35650	35000	34400	36575	35325	104	10650	1000	26340	50	1	10395000	3664	12.58	1.63	12	0.17	2803.00	21679.00	51400	20230327	-31.42	28600	20230103	23.25	51400	-31.42	20230327	28600	23.25	20230103	51400	-31.42	20230327	28600	23.25	20230103	3.13	N	001820	1000	103 억	598542	N	N	2	N	N
11	20230926	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35100	-500	5	-1.40	546237350	15505	92.01	35650	36050	35100	46250	24950	35600	35229.75	5.76	-3642	36900	36250	35650	35000	34400	36575	35325	104	10650	1000	26340	50	1	10395000	3649	12.52	1.62	12	0.15	2803.00	21679.00	51400	20230327	-31.71	28600	20230103	22.73	51400	-31.71	20230327	28600	22.73	20230103	51400	-31.71	20230327	28600	22.73	20230103	3.13	N	001820	1000	103 억	598542	N	N	21	N	N
12	20230926	140125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35150	-450	5	-1.26	358607700	10168	60.34	35650	36050	35150	46250	24950	35600	35268.26	5.76	-3079	36900	36250	35650	35000	34400	36575	35325	104	10650	1000	26340	50	1	10395000	3654	12.54	1.62	12	0.10	2803.00	21679.00	51400	20230327	-31.61	28600	20230103	22.90	51400	-31.61	20230327	28600	22.90	20230103	51400	-31.61	20230327	28600	22.90	20230103	3.13	N	001820	1000	103 억	598542	N	N	21	N	N
13	20230926	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35300	-300	5	-0.84	273033000	7735	45.90	35650	36050	35150	46250	24950	35600	35298.38	5.76	-1928	36900	36250	35650	35000	34400	36575	35325	104	10650	1000	26340	50	1	10395000	3669	12.59	1.63	12	0.07	2803.00	21679.00	51400	20230327	-31.32	28600	20230103	23.43	51400	-31.32	20230327	28600	23.43	20230103	51400	-31.32	20230327	28600	23.43	20230103	3.13	N	001820	1000	103 억	598542	N	N	21	N	N
14	20230926	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35200	-400	5	-1.12	226739850	6420	38.10	35650	36050	35150	46250	24950	35600	35317.73	5.76	-1923	36900	36250	35650	35000	34400	36575	35325	104	10650	1000	26340	50	1	10395000	3659	12.56	1.62	12	0.06	2803.00	21679.00	51400	20230327	-31.52	28600	20230103	23.08	51400	-31.52	20230327	28600	23.08	20230103	51400	-31.52	20230327	28600	23.08	20230103	3.13	N	001820	1000	103 억	598542	N	N	21	N	N
15	20230926	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35400	-200	5	-0.56	173771900	4916	29.17	35650	36050	35150	46250	24950	35600	35348.23	5.76	-1499	36900	36250	35650	35000	34400	36575	35325	104	10650	1000	26340	50	1	10395000	3680	12.63	1.63	12	0.05	2803.00	21679.00	51400	20230327	-31.13	28600	20230103	23.78	51400	-31.13	20230327	28600	23.78	20230103	51400	-31.13	20230327	28600	23.78	20230103	3.13	N	001820	1000	103 억	598542	N	N	21	N	N
16	20230926	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35200	-400	5	-1.12	119634300	3381	20.06	35650	36050	35150	46250	24950	35600	35384.29	5.76	-968	36900	36250	35650	35000	34400	36575	35325	104	10650	1000	26340	50	1	10395000	3659	12.56	1.62	12	0.03	2803.00	21679.00	51400	20230327	-31.52	28600	20230103	23.08	51400	-31.52	20230327	28600	23.08	20230103	51400	-31.52	20230327	28600	23.08	20230103	3.13	N	001820	1000	103 억	598542	N	N	21	N	N
17	20230926	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36050	450	2	1.26	643250	18	0.11	35650	36050	35650	46250	24950	35600	35736.11	5.76	-2	36900	36250	35650	35000	34400	36575	35325	104	10650	1000	26340	50	1	10395000	3747	12.86	1.66	12	0.00	2803.00	21679.00	51400	20230327	-29.86	28600	20230103	26.05	51400	-29.86	20230327	28600	26.05	20230103	51400	-29.86	20230327	28600	26.05	20230103	3.13	N	001820	1000	103 억	598542	N	N	21	N	N
18	20230925	160125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35600	-200	5	-0.56	597832550	16759	44.06	35050	36300	35050	46500	25100	35800	35672.76	5.73	3043	36933	36366	36033	35466	35133	36650	35750	104	10700	1000	26490	50	1	10395000	3701	12.70	1.64	12	0.16	2803.00	21679.00	51400	20230327	-30.74	28600	20230103	24.48	51400	-30.74	20230327	28600	24.48	20230103	51400	-30.74	20230327	28600	24.48	20230103	3.15	N	001820	1000	103 억	595375	N	N	21	N	N
19	20230925	150125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35650	-150	5	-0.42	527758150	14791	38.88	35050	36300	35050	46500	25100	35800	35681.03	5.73	2473	36933	36366	36033	35466	35133	36650	35750	104	10700	1000	26490	50	1	10395000	3706	12.72	1.64	12	0.14	2803.00	21679.00	51400	20230327	-30.64	28600	20230103	24.65	51400	-30.64	20230327	28600	24.65	20230103	51400	-30.64	20230327	28600	24.65	20230103	3.15	N	001820	1000	103 억	595375	N	N	5	N	N
20	20230925	140124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35700	-100	5	-0.28	464912500	13030	34.25	35050	36300	35050	46500	25100	35800	35680.16	5.73	2182	36933	36366	36033	35466	35133	36650	35750	104	10700	1000	26490	50	1	10395000	3711	12.74	1.65	12	0.13	2803.00	21679.00	51400	20230327	-30.54	28600	20230103	24.83	51400	-30.54	20230327	28600	24.83	20230103	51400	-30.54	20230327	28600	24.83	20230103	3.15	N	001820	1000	103 억	595375	N	N	5	N	N
21	20230925	130125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35800	0	3	0.00	439728100	12325	32.40	35050	36300	35050	46500	25100	35800	35677.74	5.73	1898	36933	36366	36033	35466	35133	36650	35750	104	10700	1000	26490	50	1	10395000	3721	12.77	1.65	12	0.12	2803.00	21679.00	51400	20230327	-30.35	28600	20230103	25.17	51400	-30.35	20230327	28600	25.17	20230103	51400	-30.35	20230327	28600	25.17	20230103	3.15	N	001820	1000	103 억	595375	N	N	5	N	N
22	20230925	120125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35750	-50	5	-0.14	391266700	10971	28.84	35050	36300	35050	46500	25100	35800	35663.72	5.73	1680	36933	36366	36033	35466	35133	36650	35750	104	10700	1000	26490	50	1	10395000	3716	12.75	1.65	12	0.11	2803.00	21679.00	51400	20230327	-30.45	28600	20230103	25.00	51400	-30.45	20230327	28600	25.00	20230103	51400	-30.45	20230327	28600	25.00	20230103	3.15	N	001820	1000	103 억	595375	N	N	5	N	N
23	20230925	110125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35750	-50	5	-0.14	292345500	8194	21.54	35050	36300	35050	46500	25100	35800	35678.00	5.73	1468	36933	36366	36033	35466	35133	36650	35750	104	10700	1000	26490	50	1	10395000	3716	12.75	1.65	12	0.08	2803.00	21679.00	51400	20230327	-30.45	28600	20230103	25.00	51400	-30.45	20230327	28600	25.00	20230103	51400	-30.45	20230327	28600	25.00	20230103	3.15	N	001820	1000	103 억	595375	N	N	5	N	N
24	20230925	100125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35800	0	3	0.00	230698850	6469	17.01	35050	36300	35050	46500	25100	35800	35662.21	5.73	1448	36933	36366	36033	35466	35133	36650	35750	104	10700	1000	26490	50	1	10395000	3721	12.77	1.65	12	0.06	2803.00	21679.00	51400	20230327	-30.35	28600	20230103	25.17	51400	-30.35	20230327	28600	25.17	20230103	51400	-30.35	20230327	28600	25.17	20230103	3.15	N	001820	1000	103 억	595375	N	N	5	N	N
25	20230925	090125	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35600	-200	5	-0.56	48984500	1397	3.67	35050	35800	35050	46500	25100	35800	35064.07	5.73	-126	36933	36366	36033	35466	35133	36650	35750	104	10700	1000	26490	50	1	10395000	3701	12.70	1.64	12	0.01	2803.00	21679.00	51400	20230327	-30.74	28600	20230103	24.48	51400	-30.74	20230327	28600	24.48	20230103	51400	-30.74	20230327	28600	24.48	20230103	3.15	N	001820	1000	103 억	595375	N	N	5	N	N
26	20230922	160127	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35800	-850	5	-2.32	1341815450	37400	108.36	35700	36600	35700	47600	25700	36650	35877.74	5.70	3382	37950	37300	36900	36250	35850	37100	36050	104	10950	1000	27120	50	1	10395000	3721	12.77	1.65	12	0.36	2803.00	21679.00	51400	20230327	-30.35	28600	20230103	25.17	51400	-30.35	20230327	28600	25.17	20230103	51400	-30.35	20230327	28600	25.17	20230103	3.15	N	001820	1000	103 억	592003	N	N	5	N	N
27	20230922	150126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35850	-800	5	-2.18	1190676950	33184	96.15	35700	36600	35700	47600	25700	36650	35881.06	5.70	3212	37950	37300	36900	36250	35850	37100	36050	104	10950	1000	27120	50	1	10395000	3727	12.79	1.65	12	0.32	2803.00	21679.00	51400	20230327	-30.25	28600	20230103	25.35	51400	-30.25	20230327	28600	25.35	20230103	51400	-30.25	20230327	28600	25.35	20230103	3.15	N	001820	1000	103 억	592003	N	N	19	N	N
28	20230922	140126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35850	-800	5	-2.18	1015915650	28307	82.02	35700	36600	35700	47600	25700	36650	35889.20	5.70	2504	37950	37300	36900	36250	35850	37100	36050	104	10950	1000	27120	50	1	10395000	3727	12.79	1.65	12	0.27	2803.00	21679.00	51400	20230327	-30.25	28600	20230103	25.35	51400	-30.25	20230327	28600	25.35	20230103	51400	-30.25	20230327	28600	25.35	20230103	3.15	N	001820	1000	103 억	592003	N	N	19	N	N
29	20230922	130124	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35850	-800	5	-2.18	873255950	24332	70.50	35700	36600	35700	47600	25700	36650	35889.20	5.70	1827	37950	37300	36900	36250	35850	37100	36050	104	10950	1000	27120	50	1	10395000	3727	12.79	1.65	12	0.23	2803.00	21679.00	51400	20230327	-30.25	28600	20230103	25.35	51400	-30.25	20230327	28600	25.35	20230103	51400	-30.25	20230327	28600	25.35	20230103	3.15	N	001820	1000	103 억	592003	N	N	19	N	N
30	20230922	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35850	-800	5	-2.18	745048400	20758	60.15	35700	36600	35700	47600	25700	36650	35892.11	5.70	1285	37950	37300	36900	36250	35850	37100	36050	104	10950	1000	27120	50	1	10395000	3727	12.79	1.65	12	0.20	2803.00	21679.00	51400	20230327	-30.25	28600	20230103	25.35	51400	-30.25	20230327	28600	25.35	20230103	51400	-30.25	20230327	28600	25.35	20230103	3.15	N	001820	1000	103 억	592003	N	N	19	N	N
31	20230922	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35950	-700	5	-1.91	529659750	14758	42.76	35700	36600	35700	47600	25700	36650	35889.67	5.70	698	37950	37300	36900	36250	35850	37100	36050	104	10950	1000	27120	50	1	10395000	3737	12.83	1.66	12	0.14	2803.00	21679.00	51400	20230327	-30.06	28600	20230103	25.70	51400	-30.06	20230327	28600	25.70	20230103	51400	-30.06	20230327	28600	25.70	20230103	3.15	N	001820	1000	103 억	592003	N	N	19	N	N
32	20230922	100123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	35900	-750	5	-2.05	332193400	9256	26.82	35700	36600	35700	47600	25700	36650	35889.52	5.70	717	37950	37300	36900	36250	35850	37100	36050	104	10950	1000	27120	50	1	10395000	3732	12.81	1.66	12	0.09	2803.00	21679.00	51400	20230327	-30.16	28600	20230103	25.52	51400	-30.16	20230327	28600	25.52	20230103	51400	-30.16	20230327	28600	25.52	20230103	3.15	N	001820	1000	103 억	592003	N	N	19	N	N
33	20230922	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36150	-500	5	-1.36	14044300	392	1.14	35700	36600	35700	47600	25700	36650	35827.30	5.70	-5	37950	37300	36900	36250	35850	37100	36050	104	10950	1000	27120	50	1	10395000	3758	12.90	1.67	12	0.00	2803.00	21679.00	51400	20230327	-29.67	28600	20230103	26.40	51400	-29.67	20230327	28600	26.40	20230103	51400	-29.67	20230327	28600	26.40	20230103	3.15	N	001820	1000	103 억	592003	N	N	19	N	N
34	20230921	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36650	-650	5	-1.74	1269438900	34416	171.50	37200	37550	36500	48450	26150	37300	36885.27	5.75	-5158	37866	37582	37366	37082	36866	37475	36975	104	11150	1000	27600	50	1	10395000	3810	13.08	1.69	12	0.33	2803.00	21679.00	51400	20230327	-28.70	28600	20230103	28.15	51400	-28.70	20230327	28600	28.15	20230103	51400	-28.70	20230327	28600	28.15	20230103	3.14	N	001820	1000	103 억	597300	N	N	19	N	N
35	20230921	150123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	-700	5	-1.88	1166458100	31605	157.49	37200	37550	36500	48450	26150	37300	36907.27	5.75	-5080	37866	37582	37366	37082	36866	37475	36975	104	11150	1000	27600	50	1	10395000	3805	13.06	1.69	12	0.30	2803.00	21679.00	51400	20230327	-28.79	28600	20230103	27.97	51400	-28.79	20230327	28600	27.97	20230103	51400	-28.79	20230327	28600	27.97	20230103	3.14	N	001820	1000	103 억	597300	N	N	29	N	N
36	20230921	140123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36650	-650	5	-1.74	1004189900	27170	135.39	37200	37550	36500	48450	26150	37300	36959.39	5.75	-4567	37866	37582	37366	37082	36866	37475	36975	104	11150	1000	27600	50	1	10395000	3810	13.08	1.69	12	0.26	2803.00	21679.00	51400	20230327	-28.70	28600	20230103	28.15	51400	-28.70	20230327	28600	28.15	20230103	51400	-28.70	20230327	28600	28.15	20230103	3.14	N	001820	1000	103 억	597300	N	N	29	N	N
37	20230921	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36550	-750	5	-2.01	822635850	22202	110.63	37200	37550	36550	48450	26150	37300	37052.22	5.75	-4741	37866	37582	37366	37082	36866	37475	36975	104	11150	1000	27600	50	1	10395000	3799	13.04	1.69	12	0.21	2803.00	21679.00	51400	20230327	-28.89	28600	20230103	27.80	51400	-28.89	20230327	28600	27.80	20230103	51400	-28.89	20230327	28600	27.80	20230103	3.14	N	001820	1000	103 억	597300	N	N	29	N	N
38	20230921	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	36800	-500	5	-1.34	618857600	16648	82.96	37200	37550	36800	48450	26150	37300	37173.01	5.75	-4445	37866	37582	37366	37082	36866	37475	36975	104	11150	1000	27600	50	1	10395000	3825	13.13	1.70	12	0.16	2803.00	21679.00	51400	20230327	-28.40	28600	20230103	28.67	51400	-28.40	20230327	28600	28.67	20230103	51400	-28.40	20230327	28600	28.67	20230103	3.14	N	001820	1000	103 억	597300	N	N	29	N	N
39	20230921	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	-300	5	-0.80	479681050	12878	64.17	37200	37550	36950	48450	26150	37300	37248.06	5.75	-3274	37866	37582	37366	37082	36866	37475	36975	104	11150	1000	27600	50	1	10395000	3846	13.20	1.71	12	0.12	2803.00	21679.00	51400	20230327	-28.02	28600	20230103	29.37	51400	-28.02	20230327	28600	29.37	20230103	51400	-28.02	20230327	28600	29.37	20230103	3.14	N	001820	1000	103 억	597300	N	N	29	N	N
40	20230921	100121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	150	2	0.40	204695300	5475	27.28	37200	37550	37150	48450	26150	37300	37387.43	5.75	-1284	37866	37582	37366	37082	36866	37475	36975	104	11150	1000	27600	50	1	10395000	3893	13.36	1.73	12	0.05	2803.00	21679.00	51400	20230327	-27.14	28600	20230103	30.94	51400	-27.14	20230327	28600	30.94	20230103	51400	-27.14	20230327	28600	30.94	20230103	3.14	N	001820	1000	103 억	597300	N	N	29	N	N
41	20230921	090123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37200	-100	5	-0.27	18194050	489	2.44	37200	37300	37200	48450	26150	37300	37204.70	5.75	-105	37866	37582	37366	37082	36866	37475	36975	104	11150	1000	27600	50	1	10395000	3867	13.27	1.72	12	0.00	2803.00	21679.00	51400	20230327	-27.63	28600	20230103	30.07	51400	-27.63	20230327	28600	30.07	20230103	51400	-27.63	20230327	28600	30.07	20230103	3.14	N	001820	1000	103 억	597300	N	N	29	N	N
42	20230920	160126	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37300	-200	5	-0.53	748327450	20057	99.22	37500	37650	37150	48750	26250	37500	37310.13	5.82	-7615	38333	37916	37683	37266	37033	37800	37150	104	11250	1000	27750	50	1	10395000	3877	13.31	1.72	12	0.19	2803.00	21679.00	51400	20230327	-27.43	28600	20230103	30.42	51400	-27.43	20230327	28600	30.42	20230103	51400	-27.43	20230327	28600	30.42	20230103	3.15	N	001820	1000	103 억	604676	N	N	29	N	N
43	20230920	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37300	-200	5	-0.53	680717850	18244	90.25	37500	37650	37150	48750	26250	37500	37311.88	5.82	-7348	38333	37916	37683	37266	37033	37800	37150	104	11250	1000	27750	50	1	10395000	3877	13.31	1.72	12	0.18	2803.00	21679.00	51400	20230327	-27.43	28600	20230103	30.42	51400	-27.43	20230327	28600	30.42	20230103	51400	-27.43	20230327	28600	30.42	20230103	3.15	N	001820	1000	103 억	604676	N	N	24	N	N
44	20230920	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37300	-200	5	-0.53	575653200	15427	76.31	37500	37650	37150	48750	26250	37500	37314.66	5.82	-6599	38333	37916	37683	37266	37033	37800	37150	104	11250	1000	27750	50	1	10395000	3877	13.31	1.72	12	0.15	2803.00	21679.00	51400	20230327	-27.43	28600	20230103	30.42	51400	-27.43	20230327	28600	30.42	20230103	51400	-27.43	20230327	28600	30.42	20230103	3.15	N	001820	1000	103 억	604676	N	N	24	N	N
45	20230920	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37250	-250	5	-0.67	499250300	13380	66.19	37500	37650	37150	48750	26250	37500	37313.18	5.82	-5339	38333	37916	37683	37266	37033	37800	37150	104	11250	1000	27750	50	1	10395000	3872	13.29	1.72	12	0.13	2803.00	21679.00	51400	20230327	-27.53	28600	20230103	30.24	51400	-27.53	20230327	28600	30.24	20230103	51400	-27.53	20230327	28600	30.24	20230103	3.15	N	001820	1000	103 억	604676	N	N	24	N	N
46	20230920	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37400	-100	5	-0.27	455187750	12199	60.35	37500	37650	37150	48750	26250	37500	37313.53	5.82	-4814	38333	37916	37683	37266	37033	37800	37150	104	11250	1000	27750	50	1	10395000	3888	13.34	1.73	12	0.12	2803.00	21679.00	51400	20230327	-27.24	28600	20230103	30.77	51400	-27.24	20230327	28600	30.77	20230103	51400	-27.24	20230327	28600	30.77	20230103	3.15	N	001820	1000	103 억	604676	N	N	24	N	N
47	20230920	110122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37150	-350	5	-0.93	365822150	9797	48.46	37500	37650	37150	48750	26250	37500	37340.22	5.82	-3149	38333	37916	37683	37266	37033	37800	37150	104	11250	1000	27750	50	1	10395000	3862	13.25	1.71	12	0.09	2803.00	21679.00	51400	20230327	-27.72	28600	20230103	29.90	51400	-27.72	20230327	28600	29.90	20230103	51400	-27.72	20230327	28600	29.90	20230103	3.15	N	001820	1000	103 억	604676	N	N	24	N	N
48	20230920	100120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37400	-100	5	-0.27	196273700	5249	25.97	37500	37650	37250	48750	26250	37500	37392.59	5.82	-2498	38333	37916	37683	37266	37033	37800	37150	104	11250	1000	27750	50	1	10395000	3888	13.34	1.73	12	0.05	2803.00	21679.00	51400	20230327	-27.24	28600	20230103	30.77	51400	-27.24	20230327	28600	30.77	20230103	51400	-27.24	20230327	28600	30.77	20230103	3.15	N	001820	1000	103 억	604676	N	N	24	N	N
49	20230920	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	0	3	0.00	562500	15	0.07	37500	37500	37500	48750	26250	37500	37500.00	5.82	-5	38333	37916	37683	37266	37033	37800	37150	104	11250	1000	27750	50	1	10395000	3898	13.38	1.73	12	0.00	2803.00	21679.00	51400	20230327	-27.04	28600	20230103	31.12	51400	-27.04	20230327	28600	31.12	20230103	51400	-27.04	20230327	28600	31.12	20230103	3.15	N	001820	1000	103 억	604676	N	N	24	N	N
50	20230919	160121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	-100	5	-0.27	756879100	20072	86.25	37700	38100	37450	48850	26350	37600	37708.59	5.84	-2723	38233	37916	37683	37366	37133	38075	37525	104	11250	1000	27820	50	1	10395000	3898	13.38	1.73	12	0.19	2803.00	21679.00	51400	20230327	-27.04	28600	20230103	31.12	51400	-27.04	20230327	28600	31.12	20230103	51400	-27.04	20230327	28600	31.12	20230103	3.16	N	001820	1000	103 억	607321	N	N	24	N	N
51	20230919	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	0	3	0.00	636501000	16864	72.46	37700	38100	37450	48850	26350	37600	37743.18	5.84	-2667	38233	37916	37683	37366	37133	38075	37525	104	11250	1000	27820	50	1	10395000	3909	13.41	1.73	12	0.16	2803.00	21679.00	51400	20230327	-26.85	28600	20230103	31.47	51400	-26.85	20230327	28600	31.47	20230103	51400	-26.85	20230327	28600	31.47	20230103	3.16	N	001820	1000	103 억	607321	N	N	6	N	N
52	20230919	140120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	-50	5	-0.13	605215800	16032	68.89	37700	38100	37450	48850	26350	37600	37750.49	5.84	-2407	38233	37916	37683	37366	37133	38075	37525	104	11250	1000	27820	50	1	10395000	3903	13.40	1.73	12	0.15	2803.00	21679.00	51400	20230327	-26.95	28600	20230103	31.29	51400	-26.95	20230327	28600	31.29	20230103	51400	-26.95	20230327	28600	31.29	20230103	3.16	N	001820	1000	103 억	607321	N	N	6	N	N
53	20230919	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-150	5	-0.40	561411450	14866	63.88	37700	38100	37450	48850	26350	37600	37764.80	5.84	-2045	38233	37916	37683	37366	37133	38075	37525	104	11250	1000	27820	50	1	10395000	3893	13.36	1.73	12	0.14	2803.00	21679.00	51400	20230327	-27.14	28600	20230103	30.94	51400	-27.14	20230327	28600	30.94	20230103	51400	-27.14	20230327	28600	30.94	20230103	3.16	N	001820	1000	103 억	607321	N	N	6	N	N
54	20230919	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	-50	5	-0.13	493652450	13058	56.11	37700	38100	37500	48850	26350	37600	37804.60	5.84	-1685	38233	37916	37683	37366	37133	38075	37525	104	11250	1000	27820	50	1	10395000	3903	13.40	1.73	12	0.13	2803.00	21679.00	51400	20230327	-26.95	28600	20230103	31.29	51400	-26.95	20230327	28600	31.29	20230103	51400	-26.95	20230327	28600	31.29	20230103	3.16	N	001820	1000	103 억	607321	N	N	6	N	N
55	20230919	110123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37750	150	2	0.40	376721350	9950	42.75	37700	38100	37650	48850	26350	37600	37861.44	5.84	-1041	38233	37916	37683	37366	37133	38075	37525	104	11250	1000	27820	50	1	10395000	3924	13.47	1.74	12	0.10	2803.00	21679.00	51400	20230327	-26.56	28600	20230103	31.99	51400	-26.56	20230327	28600	31.99	20230103	51400	-26.56	20230327	28600	31.99	20230103	3.16	N	001820	1000	103 억	607321	N	N	6	N	N
56	20230919	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37900	300	2	0.80	187421850	4934	21.20	37700	38100	37700	48850	26350	37600	37985.78	5.84	199	38233	37916	37683	37366	37133	38075	37525	104	11250	1000	27820	50	1	10395000	3940	13.52	1.75	12	0.05	2803.00	21679.00	51400	20230327	-26.26	28600	20230103	32.52	51400	-26.26	20230327	28600	32.52	20230103	51400	-26.26	20230327	28600	32.52	20230103	3.16	N	001820	1000	103 억	607321	N	N	6	N	N
57	20230919	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37900	300	2	0.80	2347400	62	0.27	37700	37900	37700	48850	26350	37600	37861.29	5.84	-31	38233	37916	37683	37366	37133	38075	37525	104	11250	1000	27820	50	1	10395000	3940	13.52	1.75	12	0.00	2803.00	21679.00	51400	20230327	-26.26	28600	20230103	32.52	51400	-26.26	20230327	28600	32.52	20230103	51400	-26.26	20230327	28600	32.52	20230103	3.16	N	001820	1000	103 억	607321	N	N	6	N	N
58	20230918	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	-400	5	-1.05	877463800	23270	86.39	37450	38000	37450	49400	26600	38000	37708.15	5.88	-4002	38533	38266	38133	37866	37733	38200	37800	104	11400	1000	28120	50	1	10395000	3909	13.41	1.73	12	0.22	2803.00	21679.00	51400	20230327	-26.85	28600	20230103	31.47	51400	-26.85	20230327	28600	31.47	20230103	51400	-26.85	20230327	28600	31.47	20230103	3.18	N	001820	1000	103 억	611311	N	N	6	N	N
59	20230918	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37650	-350	5	-0.92	720789600	19104	70.92	37450	38000	37450	49400	26600	38000	37729.75	5.88	-2302	38533	38266	38133	37866	37733	38200	37800	104	11400	1000	28120	50	1	10395000	3914	13.43	1.74	12	0.18	2803.00	21679.00	51400	20230327	-26.75	28600	20230103	31.64	51400	-26.75	20230327	28600	31.64	20230103	51400	-26.75	20230327	28600	31.64	20230103	3.18	N	001820	1000	103 억	611311	N	N	26	N	N
60	20230918	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	-300	5	-0.79	598022450	15845	58.82	37450	38000	37450	49400	26600	38000	37742.00	5.88	-1872	38533	38266	38133	37866	37733	38200	37800	104	11400	1000	28120	50	1	10395000	3919	13.45	1.74	12	0.15	2803.00	21679.00	51400	20230327	-26.65	28600	20230103	31.82	51400	-26.65	20230327	28600	31.82	20230103	51400	-26.65	20230327	28600	31.82	20230103	3.18	N	001820	1000	103 억	611311	N	N	26	N	N
61	20230918	130123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	-300	5	-0.79	540418350	14317	53.15	37450	38000	37450	49400	26600	38000	37746.58	5.88	-1848	38533	38266	38133	37866	37733	38200	37800	104	11400	1000	28120	50	1	10395000	3919	13.45	1.74	12	0.14	2803.00	21679.00	51400	20230327	-26.65	28600	20230103	31.82	51400	-26.65	20230327	28600	31.82	20230103	51400	-26.65	20230327	28600	31.82	20230103	3.18	N	001820	1000	103 억	611311	N	N	26	N	N
62	20230918	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37650	-350	5	-0.92	444954350	11784	43.75	37450	38000	37450	49400	26600	38000	37759.15	5.88	-1955	38533	38266	38133	37866	37733	38200	37800	104	11400	1000	28120	50	1	10395000	3914	13.43	1.74	12	0.11	2803.00	21679.00	51400	20230327	-26.75	28600	20230103	31.64	51400	-26.75	20230327	28600	31.64	20230103	51400	-26.75	20230327	28600	31.64	20230103	3.18	N	001820	1000	103 억	611311	N	N	26	N	N
63	20230918	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37850	-150	5	-0.39	366907850	9717	36.07	37450	38000	37450	49400	26600	38000	37759.33	5.88	-1278	38533	38266	38133	37866	37733	38200	37800	104	11400	1000	28120	50	1	10395000	3935	13.50	1.75	12	0.09	2803.00	21679.00	51400	20230327	-26.36	28600	20230103	32.34	51400	-26.36	20230327	28600	32.34	20230103	51400	-26.36	20230327	28600	32.34	20230103	3.18	N	001820	1000	103 억	611311	N	N	26	N	N
64	20230918	100122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37950	-50	5	-0.13	204865150	5440	20.20	37450	38000	37450	49400	26600	38000	37658.91	5.88	513	38533	38266	38133	37866	37733	38200	37800	104	11400	1000	28120	50	1	10395000	3945	13.54	1.75	12	0.05	2803.00	21679.00	51400	20230327	-26.17	28600	20230103	32.69	51400	-26.17	20230327	28600	32.69	20230103	51400	-26.17	20230327	28600	32.69	20230103	3.18	N	001820	1000	103 억	611311	N	N	26	N	N
65	20230918	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	-400	5	-1.05	70463100	1880	6.98	37450	38000	37450	49400	26600	38000	37479.82	5.88	354	38533	38266	38133	37866	37733	38200	37800	104	11400	1000	28120	50	1	10395000	3909	13.41	1.73	12	0.02	2803.00	21679.00	51400	20230327	-26.85	28600	20230103	31.47	51400	-26.85	20230327	28600	31.47	20230103	51400	-26.85	20230327	28600	31.47	20230103	3.18	N	001820	1000	103 억	611311	N	N	26	N	N
66	20230915	160121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38000	-50	5	-0.13	1021748250	26809	76.57	38200	38400	38000	49450	26650	38050	38112.24	5.89	-506	38816	38432	37766	37382	36716	38625	37575	104	11400	1000	28150	50	1	10395000	3950	13.56	1.75	12	0.26	2803.00	21679.00	51400	20230327	-26.07	28600	20230103	32.87	51400	-26.07	20230327	28600	32.87	20230103	51400	-26.07	20230327	28600	32.87	20230103	3.26	N	001820	1000	103 억	611802	N	N	26	N	N
67	20230915	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	50	2	0.13	865258050	22694	64.82	38200	38400	38000	49450	26650	38050	38127.17	5.89	1199	38816	38432	37766	37382	36716	38625	37575	104	11400	1000	28150	50	1	10395000	3960	13.59	1.76	12	0.22	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.26	N	001820	1000	103 억	611802	N	N	62	N	N
68	20230915	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38050	0	3	0.00	616258400	16149	46.12	38200	38400	38000	49450	26650	38050	38160.78	5.89	1338	38816	38432	37766	37382	36716	38625	37575	104	11400	1000	28150	50	1	10395000	3955	13.57	1.76	12	0.16	2803.00	21679.00	51400	20230327	-25.97	28600	20230103	33.04	51400	-25.97	20230327	28600	33.04	20230103	51400	-25.97	20230327	28600	33.04	20230103	3.26	N	001820	1000	103 억	611802	N	N	62	N	N
69	20230915	130120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	150	2	0.39	494598700	12958	37.01	38200	38400	38000	49450	26650	38050	38169.37	5.89	625	38816	38432	37766	37382	36716	38625	37575	104	11400	1000	28150	50	1	10395000	3971	13.63	1.76	12	0.12	2803.00	21679.00	51400	20230327	-25.68	28600	20230103	33.57	51400	-25.68	20230327	28600	33.57	20230103	51400	-25.68	20230327	28600	33.57	20230103	3.26	N	001820	1000	103 억	611802	N	N	62	N	N
70	20230915	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	150	2	0.39	373112850	9780	27.93	38200	38400	38000	49450	26650	38050	38150.60	5.89	-669	38816	38432	37766	37382	36716	38625	37575	104	11400	1000	28150	50	1	10395000	3971	13.63	1.76	12	0.09	2803.00	21679.00	51400	20230327	-25.68	28600	20230103	33.57	51400	-25.68	20230327	28600	33.57	20230103	51400	-25.68	20230327	28600	33.57	20230103	3.26	N	001820	1000	103 억	611802	N	N	62	N	N
71	20230915	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	50	2	0.13	254472800	6668	19.04	38200	38400	38000	49450	26650	38050	38163.29	5.89	-644	38816	38432	37766	37382	36716	38625	37575	104	11400	1000	28150	50	1	10395000	3960	13.59	1.76	12	0.06	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.26	N	001820	1000	103 억	611802	N	N	62	N	N
72	20230915	100123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38100	50	2	0.13	198430650	5198	14.85	38200	38400	38000	49450	26650	38050	38174.42	5.89	-711	38816	38432	37766	37382	36716	38625	37575	104	11400	1000	28150	50	1	10395000	3960	13.59	1.76	12	0.05	2803.00	21679.00	51400	20230327	-25.88	28600	20230103	33.22	51400	-25.88	20230327	28600	33.22	20230103	51400	-25.88	20230327	28600	33.22	20230103	3.26	N	001820	1000	103 억	611802	N	N	62	N	N
73	20230915	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38250	200	2	0.53	14540550	381	1.09	38200	38250	38050	49450	26650	38050	38164.17	5.89	-3	38816	38432	37766	37382	36716	38625	37575	104	11400	1000	28150	50	1	10395000	3976	13.65	1.76	12	0.00	2803.00	21679.00	51400	20230327	-25.58	28600	20230103	33.74	51400	-25.58	20230327	28600	33.74	20230103	51400	-25.58	20230327	28600	33.74	20230103	3.26	N	001820	1000	103 억	611802	N	N	62	N	N
74	20230914	160123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38050	600	2	1.60	1320836850	34915	48.15	37100	38150	37100	48650	26250	37450	37829.66	5.77	2095	39716	38582	38016	36882	36316	38300	36600	104	11200	1000	27710	50	1	10395000	3955	13.57	1.76	12	0.34	2803.00	21679.00	51400	20230327	-25.97	28600	20230103	33.04	51400	-25.97	20230327	28600	33.04	20230103	51400	-25.97	20230327	28600	33.04	20230103	3.30	N	001820	1000	103 억	599484	N	N	62	N	N
75	20230914	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37950	500	2	1.34	1146742300	30333	41.83	37100	38150	37100	48650	26250	37450	37805.11	5.77	-890	39716	38582	38016	36882	36316	38300	36600	104	11200	1000	27710	50	1	10395000	3945	13.54	1.75	12	0.29	2803.00	21679.00	51400	20230327	-26.17	28600	20230103	32.69	51400	-26.17	20230327	28600	32.69	20230103	51400	-26.17	20230327	28600	32.69	20230103	3.30	N	001820	1000	103 억	599484	N	N	10	N	N
76	20230914	140120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38050	600	2	1.60	1018277400	26952	37.16	37100	38150	37100	48650	26250	37450	37781.14	5.77	-24	39716	38582	38016	36882	36316	38300	36600	104	11200	1000	27710	50	1	10395000	3955	13.57	1.76	12	0.26	2803.00	21679.00	51400	20230327	-25.97	28600	20230103	33.04	51400	-25.97	20230327	28600	33.04	20230103	51400	-25.97	20230327	28600	33.04	20230103	3.30	N	001820	1000	103 억	599484	N	N	10	N	N
77	20230914	130120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37750	300	2	0.80	809396000	21437	29.56	37100	38150	37100	48650	26250	37450	37756.96	5.77	338	39716	38582	38016	36882	36316	38300	36600	104	11200	1000	27710	50	1	10395000	3924	13.47	1.74	12	0.21	2803.00	21679.00	51400	20230327	-26.56	28600	20230103	31.99	51400	-26.56	20230327	28600	31.99	20230103	51400	-26.56	20230327	28600	31.99	20230103	3.30	N	001820	1000	103 억	599484	N	N	10	N	N
78	20230914	120123	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37950	500	2	1.34	735131300	19473	26.85	37100	38150	37100	48650	26250	37450	37751.31	5.77	924	39716	38582	38016	36882	36316	38300	36600	104	11200	1000	27710	50	1	10395000	3945	13.54	1.75	12	0.19	2803.00	21679.00	51400	20230327	-26.17	28600	20230103	32.69	51400	-26.17	20230327	28600	32.69	20230103	51400	-26.17	20230327	28600	32.69	20230103	3.30	N	001820	1000	103 억	599484	N	N	10	N	N
79	20230914	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	250	2	0.67	629849550	16695	23.02	37100	38150	37100	48650	26250	37450	37726.84	5.77	1344	39716	38582	38016	36882	36316	38300	36600	104	11200	1000	27710	50	1	10395000	3919	13.45	1.74	12	0.16	2803.00	21679.00	51400	20230327	-26.65	28600	20230103	31.82	51400	-26.65	20230327	28600	31.82	20230103	51400	-26.65	20230327	28600	31.82	20230103	3.30	N	001820	1000	103 억	599484	N	N	10	N	N
80	20230914	100120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38000	550	2	1.47	435983750	11550	15.93	37100	38150	37100	48650	26250	37450	37747.51	5.77	2408	39716	38582	38016	36882	36316	38300	36600	104	11200	1000	27710	50	1	10395000	3950	13.56	1.75	12	0.11	2803.00	21679.00	51400	20230327	-26.07	28600	20230103	32.87	51400	-26.07	20230327	28600	32.87	20230103	51400	-26.07	20230327	28600	32.87	20230103	3.30	N	001820	1000	103 억	599484	N	N	10	N	N
81	20230914	090121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37600	150	2	0.40	41684050	1121	1.55	37100	37600	37100	48650	26250	37450	37184.70	5.77	465	39716	38582	38016	36882	36316	38300	36600	104	11200	1000	27710	50	1	10395000	3909	13.41	1.73	12	0.01	2803.00	21679.00	51400	20230327	-26.85	28600	20230103	31.47	51400	-26.85	20230327	28600	31.47	20230103	51400	-26.85	20230327	28600	31.47	20230103	3.30	N	001820	1000	103 억	599484	N	N	10	N	N
82	20230913	160122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-1400	5	-3.60	2715681300	71765	292.82	38800	39150	37450	50500	27200	38850	37841.80	5.95	-19309	39650	39250	38950	38550	38250	39100	38400	104	11650	1000	28740	50	1	10395000	3893	13.36	1.73	12	0.69	2803.00	21679.00	51400	20230327	-27.14	28600	20230103	30.94	51400	-27.14	20230327	28600	30.94	20230103	51400	-27.14	20230327	28600	30.94	20230103	3.27	N	001820	1000	103 억	618884	N	N	10	N	N
83	20230913	150120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37550	-1300	5	-3.35	2435283350	64285	262.30	38800	39150	37450	50500	27200	38850	37882.61	5.95	-18793	39650	39250	38950	38550	38250	39100	38400	104	11650	1000	28740	50	1	10395000	3903	13.40	1.73	12	0.62	2803.00	21679.00	51400	20230327	-26.95	28600	20230103	31.29	51400	-26.95	20230327	28600	31.29	20230103	51400	-26.95	20230327	28600	31.29	20230103	3.27	N	001820	1000	103 억	618884	N	N	8	N	N
84	20230913	140122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	-1350	5	-3.47	2181348600	57514	234.67	38800	39150	37450	50500	27200	38850	37927.26	5.95	-17005	39650	39250	38950	38550	38250	39100	38400	104	11650	1000	28740	50	1	10395000	3898	13.38	1.73	12	0.55	2803.00	21679.00	51400	20230327	-27.04	28600	20230103	31.12	51400	-27.04	20230327	28600	31.12	20230103	51400	-27.04	20230327	28600	31.12	20230103	3.27	N	001820	1000	103 억	618884	N	N	8	N	N
85	20230913	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	-1350	5	-3.47	1900264250	50017	204.08	38800	39150	37450	50500	27200	38850	37992.37	5.95	-15080	39650	39250	38950	38550	38250	39100	38400	104	11650	1000	28740	50	1	10395000	3898	13.38	1.73	12	0.48	2803.00	21679.00	51400	20230327	-27.04	28600	20230103	31.12	51400	-27.04	20230327	28600	31.12	20230103	51400	-27.04	20230327	28600	31.12	20230103	3.27	N	001820	1000	103 억	618884	N	N	8	N	N
86	20230913	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	37700	-1150	5	-2.96	1225553300	32050	130.77	38800	39150	37600	50500	27200	38850	38238.79	5.95	-12720	39650	39250	38950	38550	38250	39100	38400	104	11650	1000	28740	50	1	10395000	3919	13.45	1.74	12	0.31	2803.00	21679.00	51400	20230327	-26.65	28600	20230103	31.82	51400	-26.65	20230327	28600	31.82	20230103	51400	-26.65	20230327	28600	31.82	20230103	3.27	N	001820	1000	103 억	618884	N	N	8	N	N
87	20230913	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38000	-850	5	-2.19	778332300	20234	82.56	38800	39150	38000	50500	27200	38850	38466.56	5.95	-9618	39650	39250	38950	38550	38250	39100	38400	104	11650	1000	28740	50	1	10395000	3950	13.56	1.75	12	0.19	2803.00	21679.00	51400	20230327	-26.07	28600	20230103	32.87	51400	-26.07	20230327	28600	32.87	20230103	51400	-26.07	20230327	28600	32.87	20230103	3.27	N	001820	1000	103 억	618884	N	N	8	N	N
88	20230913	100121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38600	-250	5	-0.64	271269500	6993	28.53	38800	39150	38600	50500	27200	38850	38791.58	5.95	-3292	39650	39250	38950	38550	38250	39100	38400	104	11650	1000	28740	50	1	10395000	4012	13.77	1.78	12	0.07	2803.00	21679.00	51400	20230327	-24.90	28600	20230103	34.97	51400	-24.90	20230327	28600	34.97	20230103	51400	-24.90	20230327	28600	34.97	20230103	3.27	N	001820	1000	103 억	618884	N	N	8	N	N
89	20230913	090120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	200	2	0.51	12500600	322	1.31	38800	39050	38750	50500	27200	38850	38821.74	5.95	-168	39650	39250	38950	38550	38250	39100	38400	104	11650	1000	28740	50	1	10395000	4059	13.93	1.80	12	0.00	2803.00	21679.00	51400	20230327	-24.03	28600	20230103	36.54	51400	-24.03	20230327	28600	36.54	20230103	51400	-24.03	20230327	28600	36.54	20230103	3.27	N	001820	1000	103 억	618884	N	N	8	N	N
90	20230912	160120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	150	2	0.39	950063400	24462	79.05	39200	39350	38650	50300	27100	38700	38838.33	5.98	-2937	39433	39066	38783	38416	38133	38925	38275	104	11600	1000	28630	50	1	10395000	4038	13.86	1.79	12	0.24	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	3.28	N	001820	1000	103 억	621722	N	N	8	N	N
91	20230912	150120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	50	2	0.13	850089150	21882	70.71	39200	39350	38650	50300	27100	38700	38848.79	5.98	-3086	39433	39066	38783	38416	38133	38925	38275	104	11600	1000	28630	50	1	10395000	4028	13.82	1.79	12	0.21	2803.00	21679.00	51400	20230327	-24.61	28600	20230103	35.49	51400	-24.61	20230327	28600	35.49	20230103	51400	-24.61	20230327	28600	35.49	20230103	3.28	N	001820	1000	103 억	621722	N	N	43	N	N
92	20230912	140121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	0	3	0.00	689290750	17727	57.29	39200	39350	38700	50300	27100	38700	38883.67	5.98	-2656	39433	39066	38783	38416	38133	38925	38275	104	11600	1000	28630	50	1	10395000	4023	13.81	1.79	12	0.17	2803.00	21679.00	51400	20230327	-24.71	28600	20230103	35.31	51400	-24.71	20230327	28600	35.31	20230103	51400	-24.71	20230327	28600	35.31	20230103	3.28	N	001820	1000	103 억	621722	N	N	43	N	N
93	20230912	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	150	2	0.39	478621300	12291	39.72	39200	39350	38700	50300	27100	38700	38940.79	5.98	-1059	39433	39066	38783	38416	38133	38925	38275	104	11600	1000	28630	50	1	10395000	4038	13.86	1.79	12	0.12	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	3.28	N	001820	1000	103 억	621722	N	N	43	N	N
94	20230912	120119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	150	2	0.39	451294750	11587	37.44	39200	39350	38700	50300	27100	38700	38948.37	5.98	-914	39433	39066	38783	38416	38133	38925	38275	104	11600	1000	28630	50	1	10395000	4038	13.86	1.79	12	0.11	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	3.28	N	001820	1000	103 억	621722	N	N	43	N	N
95	20230912	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	50	2	0.13	408470500	10486	33.89	39200	39350	38700	50300	27100	38700	38953.89	5.98	-682	39433	39066	38783	38416	38133	38925	38275	104	11600	1000	28630	50	1	10395000	4028	13.82	1.79	12	0.10	2803.00	21679.00	51400	20230327	-24.61	28600	20230103	35.49	51400	-24.61	20230327	28600	35.49	20230103	51400	-24.61	20230327	28600	35.49	20230103	3.28	N	001820	1000	103 억	621722	N	N	43	N	N
96	20230912	100120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	50	2	0.13	241029350	6164	19.92	39200	39350	38750	50300	27100	38700	39102.75	5.98	-1472	39433	39066	38783	38416	38133	38925	38275	104	11600	1000	28630	50	1	10395000	4028	13.82	1.79	12	0.06	2803.00	21679.00	51400	20230327	-24.61	28600	20230103	35.49	51400	-24.61	20230327	28600	35.49	20230103	51400	-24.61	20230327	28600	35.49	20230103	3.28	N	001820	1000	103 억	621722	N	N	43	N	N
97	20230912	090120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	550	2	1.42	21287900	543	1.75	39200	39250	39200	50300	27100	38700	39204.24	5.98	-350	39433	39066	38783	38416	38133	38925	38275	104	11600	1000	28630	50	1	10395000	4080	14.00	1.81	12	0.01	2803.00	21679.00	51400	20230327	-23.64	28600	20230103	37.24	51400	-23.64	20230327	28600	37.24	20230103	51400	-23.64	20230327	28600	37.24	20230103	3.28	N	001820	1000	103 억	621722	N	N	43	N	N
98	20230911	160120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-450	5	-1.15	1192798450	30841	113.79	38950	39150	38500	50800	27450	39150	38675.73	6.03	-5460	39650	39400	39200	38950	38750	39300	38850	104	11650	1000	28970	50	1	10395000	4023	13.81	1.79	12	0.30	2803.00	21679.00	51400	20230327	-24.71	28600	20230103	35.31	51400	-24.71	20230327	28600	35.31	20230103	51400	-24.71	20230327	28600	35.31	20230103	3.28	N	001820	1000	103 억	627290	N	N	43	N	N
99	20230911	150120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38600	-550	5	-1.40	1148093500	29685	109.53	38950	39150	38500	50800	27450	39150	38675.88	6.03	-5533	39650	39400	39200	38950	38750	39300	38850	104	11650	1000	28970	50	1	10395000	4012	13.77	1.78	12	0.29	2803.00	21679.00	51400	20230327	-24.90	28600	20230103	34.97	51400	-24.90	20230327	28600	34.97	20230103	51400	-24.90	20230327	28600	34.97	20230103	3.28	N	001820	1000	103 억	627290	N	N	11	N	N
100	20230911	140120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	-500	5	-1.28	1042529600	26953	99.45	38950	39150	38500	50800	27450	39150	38679.54	6.03	-4893	39650	39400	39200	38950	38750	39300	38850	104	11650	1000	28970	50	1	10395000	4018	13.79	1.78	12	0.26	2803.00	21679.00	51400	20230327	-24.81	28600	20230103	35.14	51400	-24.81	20230327	28600	35.14	20230103	51400	-24.81	20230327	28600	35.14	20230103	3.28	N	001820	1000	103 억	627290	N	N	11	N	N
101	20230911	130120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	-500	5	-1.28	795253700	20548	75.81	38950	39150	38500	50800	27450	39150	38702.24	6.03	-3745	39650	39400	39200	38950	38750	39300	38850	104	11650	1000	28970	50	1	10395000	4018	13.79	1.78	12	0.20	2803.00	21679.00	51400	20230327	-24.81	28600	20230103	35.14	51400	-24.81	20230327	28600	35.14	20230103	51400	-24.81	20230327	28600	35.14	20230103	3.28	N	001820	1000	103 억	627290	N	N	11	N	N
102	20230911	120120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	-350	5	-0.89	615163900	15893	58.64	38950	39150	38500	50800	27450	39150	38706.59	6.03	-1691	39650	39400	39200	38950	38750	39300	38850	104	11650	1000	28970	50	1	10395000	4033	13.84	1.79	12	0.15	2803.00	21679.00	51400	20230327	-24.51	28600	20230103	35.66	51400	-24.51	20230327	28600	35.66	20230103	51400	-24.51	20230327	28600	35.66	20230103	3.28	N	001820	1000	103 억	627290	N	N	11	N	N
103	20230911	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	-400	5	-1.02	547985550	14161	52.25	38950	39150	38500	50800	27450	39150	38696.81	6.03	-1710	39650	39400	39200	38950	38750	39300	38850	104	11650	1000	28970	50	1	10395000	4028	13.82	1.79	12	0.14	2803.00	21679.00	51400	20230327	-24.61	28600	20230103	35.49	51400	-24.61	20230327	28600	35.49	20230103	51400	-24.61	20230327	28600	35.49	20230103	3.28	N	001820	1000	103 억	627290	N	N	11	N	N
104	20230911	100120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	-300	5	-0.77	449936350	11628	42.90	38950	39150	38500	50800	27450	39150	38694.22	6.03	-1713	39650	39400	39200	38950	38750	39300	38850	104	11650	1000	28970	50	1	10395000	4038	13.86	1.79	12	0.11	2803.00	21679.00	51400	20230327	-24.42	28600	20230103	35.84	51400	-24.42	20230327	28600	35.84	20230103	51400	-24.42	20230327	28600	35.84	20230103	3.28	N	001820	1000	103 억	627290	N	N	11	N	N
105	20230911	090119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38950	-200	5	-0.51	17409400	447	1.65	38950	38950	38900	50800	27450	39150	38947.20	6.03	-5	39650	39400	39200	38950	38750	39300	38850	104	11650	1000	28970	50	1	10395000	4049	13.90	1.80	12	0.00	2803.00	21679.00	51400	20230327	-24.22	28600	20230103	36.19	51400	-24.22	20230327	28600	36.19	20230103	51400	-24.22	20230327	28600	36.19	20230103	3.28	N	001820	1000	103 억	627290	N	N	11	N	N
106	20230908	160120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	-300	5	-0.76	1058462500	27063	91.14	39350	39450	39000	51200	27650	39450	39110.98	6.08	-5223	39983	39716	39483	39216	38983	39600	39100	104	11750	1000	29190	50	1	10395000	4070	13.97	1.81	12	0.26	2803.00	21679.00	51400	20230327	-23.83	28600	20230103	36.89	51400	-23.83	20230327	28600	36.89	20230103	51400	-23.83	20230327	28600	36.89	20230103	3.20	N	001820	1000	103 억	632516	N	N	11	N	N
107	20230908	150122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	-300	5	-0.76	977449150	24993	84.17	39350	39450	39000	51200	27650	39450	39108.92	6.08	-5187	39983	39716	39483	39216	38983	39600	39100	104	11750	1000	29190	50	1	10395000	4070	13.97	1.81	12	0.24	2803.00	21679.00	51400	20230327	-23.83	28600	20230103	36.89	51400	-23.83	20230327	28600	36.89	20230103	51400	-23.83	20230327	28600	36.89	20230103	3.20	N	001820	1000	103 억	632516	N	N	6	N	N
108	20230908	140120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	-400	5	-1.01	829094750	21192	71.37	39350	39450	39000	51200	27650	39450	39123.01	6.08	-4759	39983	39716	39483	39216	38983	39600	39100	104	11750	1000	29190	50	1	10395000	4059	13.93	1.80	12	0.20	2803.00	21679.00	51400	20230327	-24.03	28600	20230103	36.54	51400	-24.03	20230327	28600	36.54	20230103	51400	-24.03	20230327	28600	36.54	20230103	3.20	N	001820	1000	103 억	632516	N	N	6	N	N
109	20230908	130120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	-350	5	-0.89	670640400	17135	57.71	39350	39450	39000	51200	27650	39450	39138.63	6.08	-4232	39983	39716	39483	39216	38983	39600	39100	104	11750	1000	29190	50	1	10395000	4064	13.95	1.80	12	0.16	2803.00	21679.00	51400	20230327	-23.93	28600	20230103	36.71	51400	-23.93	20230327	28600	36.71	20230103	51400	-23.93	20230327	28600	36.71	20230103	3.20	N	001820	1000	103 억	632516	N	N	6	N	N
110	20230908	120122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	-350	5	-0.89	544213400	13898	46.81	39350	39450	39000	51200	27650	39450	39157.68	6.08	-3183	39983	39716	39483	39216	38983	39600	39100	104	11750	1000	29190	50	1	10395000	4064	13.95	1.80	12	0.13	2803.00	21679.00	51400	20230327	-23.93	28600	20230103	36.71	51400	-23.93	20230327	28600	36.71	20230103	51400	-23.93	20230327	28600	36.71	20230103	3.20	N	001820	1000	103 억	632516	N	N	6	N	N
111	20230908	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	-350	5	-0.89	427466550	10912	36.75	39350	39450	39000	51200	27650	39450	39173.99	6.08	-3047	39983	39716	39483	39216	38983	39600	39100	104	11750	1000	29190	50	1	10395000	4064	13.95	1.80	12	0.10	2803.00	21679.00	51400	20230327	-23.93	28600	20230103	36.71	51400	-23.93	20230327	28600	36.71	20230103	51400	-23.93	20230327	28600	36.71	20230103	3.20	N	001820	1000	103 억	632516	N	N	6	N	N
112	20230908	100119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	-300	5	-0.76	246809700	6289	21.18	39350	39450	39100	51200	27650	39450	39244.67	6.08	-1591	39983	39716	39483	39216	38983	39600	39100	104	11750	1000	29190	50	1	10395000	4070	13.97	1.81	12	0.06	2803.00	21679.00	51400	20230327	-23.83	28600	20230103	36.89	51400	-23.83	20230327	28600	36.89	20230103	51400	-23.83	20230327	28600	36.89	20230103	3.20	N	001820	1000	103 억	632516	N	N	6	N	N
113	20230908	090121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-150	5	-0.38	17356700	441	1.49	39350	39450	39300	51200	27650	39450	39357.60	6.08	-251	39983	39716	39483	39216	38983	39600	39100	104	11750	1000	29190	50	1	10395000	4085	14.02	1.81	12	0.00	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	3.20	N	001820	1000	103 억	632516	N	N	6	N	N
114	20230907	160120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	-300	5	-0.75	1165863050	29606	56.92	39500	39750	39250	51600	27850	39750	39378.22	6.09	-233	41483	40616	40133	39266	38783	40375	39025	104	11850	1000	29410	50	1	10395000	4101	14.07	1.82	12	0.28	2803.00	21679.00	51400	20230327	-23.25	28600	20230103	37.94	51400	-23.25	20230327	28600	37.94	20230103	51400	-23.25	20230327	28600	37.94	20230103	3.22	N	001820	1000	103 억	632718	N	N	6	N	N
115	20230907	150119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-450	5	-1.13	1076777850	27344	52.57	39500	39750	39250	51600	27850	39750	39378.60	6.09	-331	41483	40616	40133	39266	38783	40375	39025	104	11850	1000	29410	50	1	10395000	4085	14.02	1.81	12	0.26	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	3.22	N	001820	1000	103 억	632718	N	N	5	N	N
116	20230907	140119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39400	-350	5	-0.88	959874700	24372	46.86	39500	39750	39250	51600	27850	39750	39383.95	6.09	-13	41483	40616	40133	39266	38783	40375	39025	104	11850	1000	29410	50	1	10395000	4096	14.06	1.82	12	0.23	2803.00	21679.00	51400	20230327	-23.35	28600	20230103	37.76	51400	-23.35	20230327	28600	37.76	20230103	51400	-23.35	20230327	28600	37.76	20230103	3.22	N	001820	1000	103 억	632718	N	N	5	N	N
117	20230907	130121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39600	-150	5	-0.38	830002450	21076	40.52	39500	39750	39250	51600	27850	39750	39380.97	6.09	110	41483	40616	40133	39266	38783	40375	39025	104	11850	1000	29410	50	1	10395000	4116	14.13	1.83	12	0.20	2803.00	21679.00	51400	20230327	-22.96	28600	20230103	38.46	51400	-22.96	20230327	28600	38.46	20230103	51400	-22.96	20230327	28600	38.46	20230103	3.22	N	001820	1000	103 억	632718	N	N	5	N	N
118	20230907	120121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	-500	5	-1.26	671005200	17034	32.75	39500	39750	39250	51600	27850	39750	39391.58	6.09	-1355	41483	40616	40133	39266	38783	40375	39025	104	11850	1000	29410	50	1	10395000	4080	14.00	1.81	12	0.16	2803.00	21679.00	51400	20230327	-23.64	28600	20230103	37.24	51400	-23.64	20230327	28600	37.24	20230103	51400	-23.64	20230327	28600	37.24	20230103	3.22	N	001820	1000	103 억	632718	N	N	5	N	N
119	20230907	110120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-450	5	-1.13	545145000	13830	26.59	39500	39750	39250	51600	27850	39750	39416.97	6.09	-1286	41483	40616	40133	39266	38783	40375	39025	104	11850	1000	29410	50	1	10395000	4085	14.02	1.81	12	0.13	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	3.22	N	001820	1000	103 억	632718	N	N	5	N	N
120	20230907	100120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39300	-450	5	-1.13	333068400	8439	16.22	39500	39750	39250	51600	27850	39750	39466.92	6.09	159	41483	40616	40133	39266	38783	40375	39025	104	11850	1000	29410	50	1	10395000	4085	14.02	1.81	12	0.08	2803.00	21679.00	51400	20230327	-23.54	28600	20230103	37.41	51400	-23.54	20230327	28600	37.41	20230103	51400	-23.54	20230327	28600	37.41	20230103	3.22	N	001820	1000	103 억	632718	N	N	5	N	N
121	20230907	090120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	-250	5	-0.63	26157250	662	1.27	39500	39750	39500	51600	27850	39750	39503.14	6.09	-208	41483	40616	40133	39266	38783	40375	39025	104	11850	1000	29410	50	1	10395000	4106	14.09	1.82	12	0.01	2803.00	21679.00	51400	20230327	-23.15	28600	20230103	38.11	51400	-23.15	20230327	28600	38.11	20230103	51400	-23.15	20230327	28600	38.11	20230103	3.22	N	001820	1000	103 억	632718	N	N	5	N	N
122	20230906	160120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	-1100	5	-2.69	2077537400	51906	102.44	40850	41000	39650	53100	28600	40850	40025.25	6.30	-22363	42050	41450	41000	40400	39950	41225	40175	104	12250	1000	30220	50	1	10395000	4132	14.18	1.83	12	0.50	2803.00	21679.00	51400	20230327	-22.67	28600	20230103	38.99	51400	-22.67	20230327	28600	38.99	20230103	51400	-22.67	20230327	28600	38.99	20230103	3.19	N	001820	1000	103 억	655148	N	N	5	N	N
123	20230906	150119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	-1100	5	-2.69	1955589000	48838	96.38	40850	41000	39650	53100	28600	40850	40042.36	6.30	-21568	42050	41450	41000	40400	39950	41225	40175	104	12250	1000	30220	50	1	10395000	4132	14.18	1.83	12	0.47	2803.00	21679.00	51400	20230327	-22.67	28600	20230103	38.99	51400	-22.67	20230327	28600	38.99	20230103	51400	-22.67	20230327	28600	38.99	20230103	3.19	N	001820	1000	103 억	655148	N	N	23	N	N
124	20230906	140120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39900	-950	5	-2.33	1458036400	36326	71.69	40850	41000	39850	53100	28600	40850	40137.54	6.30	-12021	42050	41450	41000	40400	39950	41225	40175	104	12250	1000	30220	50	1	10395000	4148	14.23	1.84	12	0.35	2803.00	21679.00	51400	20230327	-22.37	28600	20230103	39.51	51400	-22.37	20230327	28600	39.51	20230103	51400	-22.37	20230327	28600	39.51	20230103	3.19	N	001820	1000	103 억	655148	N	N	23	N	N
125	20230906	130122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39950	-900	5	-2.20	1295227550	32244	63.63	40850	41000	39850	53100	28600	40850	40169.57	6.30	-10152	42050	41450	41000	40400	39950	41225	40175	104	12250	1000	30220	50	1	10395000	4153	14.25	1.84	12	0.31	2803.00	21679.00	51400	20230327	-22.28	28600	20230103	39.69	51400	-22.28	20230327	28600	39.69	20230103	51400	-22.28	20230327	28600	39.69	20230103	3.19	N	001820	1000	103 억	655148	N	N	23	N	N
126	20230906	120120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	-850	5	-2.08	1087770900	27045	53.37	40850	41000	39900	53100	28600	40850	40220.78	6.30	-8188	42050	41450	41000	40400	39950	41225	40175	104	12250	1000	30220	50	1	10395000	4158	14.27	1.85	12	0.26	2803.00	21679.00	51400	20230327	-22.18	28600	20230103	39.86	51400	-22.18	20230327	28600	39.86	20230103	51400	-22.18	20230327	28600	39.86	20230103	3.19	N	001820	1000	103 억	655148	N	N	23	N	N
127	20230906	110120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40050	-800	5	-1.96	798837700	19823	39.12	40850	41000	39950	53100	28600	40850	40298.53	6.30	-3235	42050	41450	41000	40400	39950	41225	40175	104	12250	1000	30220	50	1	10395000	4163	14.29	1.85	12	0.19	2803.00	21679.00	51400	20230327	-22.08	28600	20230103	40.03	51400	-22.08	20230327	28600	40.03	20230103	51400	-22.08	20230327	28600	40.03	20230103	3.19	N	001820	1000	103 억	655148	N	N	23	N	N
128	20230906	100120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	-550	5	-1.35	606195750	15019	29.64	40850	41000	39950	53100	28600	40850	40361.92	6.30	-831	42050	41450	41000	40400	39950	41225	40175	104	12250	1000	30220	50	1	10395000	4189	14.38	1.86	12	0.14	2803.00	21679.00	51400	20230327	-21.60	28600	20230103	40.91	51400	-21.60	20230327	28600	40.91	20230103	51400	-21.60	20230327	28600	40.91	20230103	3.19	N	001820	1000	103 억	655148	N	N	23	N	N
129	20230906	090120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40750	-100	5	-0.24	101635300	2489	4.91	40850	41000	40650	53100	28600	40850	40833.79	6.30	-1860	42050	41450	41000	40400	39950	41225	40175	104	12250	1000	30220	50	1	10395000	4236	14.54	1.88	12	0.02	2803.00	21679.00	51400	20230327	-20.72	28600	20230103	42.48	51400	-20.72	20230327	28600	42.48	20230103	51400	-20.72	20230327	28600	42.48	20230103	3.19	N	001820	1000	103 억	655148	N	N	23	N	N
130	20230905	160120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40850	600	2	1.49	2007888950	48948	157.24	40900	41600	40550	52300	28200	40250	41026.04	6.27	6329	41316	40782	40416	39882	39516	40600	39700	104	12050	1000	29780	50	1	10395000	4246	14.57	1.88	12	0.47	2803.00	21679.00	51400	20230327	-20.53	28600	20230103	42.83	51400	-20.53	20230327	28600	42.83	20230103	51400	-20.53	20230327	28600	42.83	20230103	3.20	N	001820	1000	103 억	651602	N	N	23	N	N
131	20230905	150120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	650	2	1.61	1895061100	46187	148.37	40900	41600	40550	52300	28200	40250	41035.30	6.27	5929	41316	40782	40416	39882	39516	40600	39700	104	12050	1000	29780	50	1	10395000	4252	14.59	1.89	12	0.44	2803.00	21679.00	51400	20230327	-20.43	28600	20230103	43.01	51400	-20.43	20230327	28600	43.01	20230103	51400	-20.43	20230327	28600	43.01	20230103	3.20	N	001820	1000	103 억	651602	N	N	95	N	N
132	20230905	140120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	650	2	1.61	1643925050	40047	128.64	40900	41600	40550	52300	28200	40250	41055.95	6.27	5382	41316	40782	40416	39882	39516	40600	39700	104	12050	1000	29780	50	1	10395000	4252	14.59	1.89	12	0.39	2803.00	21679.00	51400	20230327	-20.43	28600	20230103	43.01	51400	-20.43	20230327	28600	43.01	20230103	51400	-20.43	20230327	28600	43.01	20230103	3.20	N	001820	1000	103 억	651602	N	N	95	N	N
133	20230905	130120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	650	2	1.61	1551731200	37792	121.40	40900	41600	40550	52300	28200	40250	41066.28	6.27	4574	41316	40782	40416	39882	39516	40600	39700	104	12050	1000	29780	50	1	10395000	4252	14.59	1.89	12	0.36	2803.00	21679.00	51400	20230327	-20.43	28600	20230103	43.01	51400	-20.43	20230327	28600	43.01	20230103	51400	-20.43	20230327	28600	43.01	20230103	3.20	N	001820	1000	103 억	651602	N	N	95	N	N
134	20230905	120120	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40850	600	2	1.49	1493532200	36367	116.82	40900	41600	40550	52300	28200	40250	41075.17	6.27	4396	41316	40782	40416	39882	39516	40600	39700	104	12050	1000	29780	50	1	10395000	4246	14.57	1.88	12	0.35	2803.00	21679.00	51400	20230327	-20.53	28600	20230103	42.83	51400	-20.53	20230327	28600	42.83	20230103	51400	-20.53	20230327	28600	42.83	20230103	3.20	N	001820	1000	103 억	651602	N	N	95	N	N
135	20230905	110119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40700	450	2	1.12	1419528900	34551	110.99	40900	41600	40550	52300	28200	40250	41092.37	6.27	3530	41316	40782	40416	39882	39516	40600	39700	104	12050	1000	29780	50	1	10395000	4231	14.52	1.88	12	0.33	2803.00	21679.00	51400	20230327	-20.82	28600	20230103	42.31	51400	-20.82	20230327	28600	42.31	20230103	51400	-20.82	20230327	28600	42.31	20230103	3.20	N	001820	1000	103 억	651602	N	N	95	N	N
136	20230905	100119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	400	2	0.99	1275312050	31002	99.59	40900	41600	40550	52300	28200	40250	41145.14	6.27	4126	41316	40782	40416	39882	39516	40600	39700	104	12050	1000	29780	50	1	10395000	4226	14.50	1.88	12	0.30	2803.00	21679.00	51400	20230327	-20.91	28600	20230103	42.13	51400	-20.91	20230327	28600	42.13	20230103	51400	-20.91	20230327	28600	42.13	20230103	3.20	N	001820	1000	103 억	651602	N	N	95	N	N
137	20230905	090119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	400	2	0.99	76137100	1870	6.01	40900	40900	40650	52300	28200	40250	40804.24	6.27	109	41316	40782	40416	39882	39516	40600	39700	104	12050	1000	29780	50	1	10395000	4226	14.50	1.88	12	0.02	2803.00	21679.00	51400	20230327	-20.91	28600	20230103	42.13	51400	-20.91	20230327	28600	42.13	20230103	51400	-20.91	20230327	28600	42.13	20230103	3.20	N	001820	1000	103 억	651602	N	N	95	N	N
138	20230904	160119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	-300	5	-0.74	1246544800	30841	50.90	40750	40950	40050	52700	28400	40550	40418.45	6.34	-5859	41883	41216	40333	39666	38783	41550	40000	104	12150	1000	30000	50	1	10395000	4184	14.36	1.86	12	0.30	2803.00	21679.00	51400	20230327	-21.69	28600	20230103	40.73	51400	-21.69	20230327	28600	40.73	20230103	51400	-21.69	20230327	28600	40.73	20230103	3.18	N	001820	1000	103 억	659384	N	N	95	N	N
139	20230904	150118	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40400	-150	5	-0.37	1161155400	28722	47.40	40750	40950	40050	52700	28400	40550	40427.39	6.34	-5363	41883	41216	40333	39666	38783	41550	40000	104	12150	1000	30000	50	1	10395000	4200	14.41	1.86	12	0.28	2803.00	21679.00	51400	20230327	-21.40	28600	20230103	41.26	51400	-21.40	20230327	28600	41.26	20230103	51400	-21.40	20230327	28600	41.26	20230103	3.18	N	001820	1000	103 억	659384	N	N	42	N	N
140	20230904	140118	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40400	-150	5	-0.37	1063468950	26303	43.41	40750	40950	40050	52700	28400	40550	40431.47	6.34	-4552	41883	41216	40333	39666	38783	41550	40000	104	12150	1000	30000	50	1	10395000	4200	14.41	1.86	12	0.25	2803.00	21679.00	51400	20230327	-21.40	28600	20230103	41.26	51400	-21.40	20230327	28600	41.26	20230103	51400	-21.40	20230327	28600	41.26	20230103	3.18	N	001820	1000	103 억	659384	N	N	42	N	N
141	20230904	130119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-350	5	-0.86	857814650	21184	34.96	40750	40950	40200	52700	28400	40550	40493.52	6.34	-3913	41883	41216	40333	39666	38783	41550	40000	104	12150	1000	30000	50	1	10395000	4179	14.34	1.85	12	0.20	2803.00	21679.00	51400	20230327	-21.79	28600	20230103	40.56	51400	-21.79	20230327	28600	40.56	20230103	51400	-21.79	20230327	28600	40.56	20230103	3.18	N	001820	1000	103 억	659384	N	N	42	N	N
142	20230904	120119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40400	-150	5	-0.37	736234350	18166	29.98	40750	40950	40200	52700	28400	40550	40528.15	6.34	-2872	41883	41216	40333	39666	38783	41550	40000	104	12150	1000	30000	50	1	10395000	4200	14.41	1.86	12	0.17	2803.00	21679.00	51400	20230327	-21.40	28600	20230103	41.26	51400	-21.40	20230327	28600	41.26	20230103	51400	-21.40	20230327	28600	41.26	20230103	3.18	N	001820	1000	103 억	659384	N	N	42	N	N
143	20230904	110118	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	-250	5	-0.62	634052800	15638	25.81	40750	40950	40200	52700	28400	40550	40545.65	6.34	-2834	41883	41216	40333	39666	38783	41550	40000	104	12150	1000	30000	50	1	10395000	4189	14.38	1.86	12	0.15	2803.00	21679.00	51400	20230327	-21.60	28600	20230103	40.91	51400	-21.60	20230327	28600	40.91	20230103	51400	-21.60	20230327	28600	40.91	20230103	3.18	N	001820	1000	103 억	659384	N	N	42	N	N
144	20230904	100117	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	50	2	0.12	389309450	9581	15.81	40750	40950	40400	52700	28400	40550	40633.49	6.34	-2074	41883	41216	40333	39666	38783	41550	40000	104	12150	1000	30000	50	1	10395000	4220	14.48	1.87	12	0.09	2803.00	21679.00	51400	20230327	-21.01	28600	20230103	41.96	51400	-21.01	20230327	28600	41.96	20230103	51400	-21.01	20230327	28600	41.96	20230103	3.18	N	001820	1000	103 억	659384	N	N	42	N	N
145	20230904	090119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40950	400	2	0.99	37884450	929	1.53	40750	40950	40750	52700	28400	40550	40779.82	6.34	-95	41883	41216	40333	39666	38783	41550	40000	104	12150	1000	30000	50	1	10395000	4257	14.61	1.89	12	0.01	2803.00	21679.00	51400	20230327	-20.33	28600	20230103	43.18	51400	-20.33	20230327	28600	43.18	20230103	51400	-20.33	20230327	28600	43.18	20230103	3.18	N	001820	1000	103 억	659384	N	N	42	N	N
146	20230901	160118	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40550	800	2	2.01	2435227450	60245	302.75	39600	41000	39450	51600	27850	39750	40422.05	6.27	4566	40283	40016	39783	39516	39283	40150	39650	104	11850	1000	29410	50	1	10395000	4215	14.47	1.87	12	0.58	2803.00	21679.00	51400	20230327	-21.11	28600	20230103	41.78	51400	-21.11	20230327	28600	41.78	20230103	51400	-21.11	20230327	28600	41.78	20230103	3.20	N	001820	1000	103 억	651816	N	N	42	N	N
147	20230901	150119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40550	800	2	2.01	2330726000	57669	289.81	39600	41000	39450	51600	27850	39750	40415.58	6.27	3786	40283	40016	39783	39516	39283	40150	39650	104	11850	1000	29410	50	1	10395000	4215	14.47	1.87	12	0.55	2803.00	21679.00	51400	20230327	-21.11	28600	20230103	41.78	51400	-21.11	20230327	28600	41.78	20230103	51400	-21.11	20230327	28600	41.78	20230103	3.20	N	001820	1000	103 억	651816	N	N	5	N	N
148	20230901	140118	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40500	750	2	1.89	2123704300	52566	264.16	39600	41000	39450	51600	27850	39750	40400.72	6.27	2334	40283	40016	39783	39516	39283	40150	39650	104	11850	1000	29410	50	1	10395000	4210	14.45	1.87	12	0.51	2803.00	21679.00	51400	20230327	-21.21	28600	20230103	41.61	51400	-21.21	20230327	28600	41.61	20230103	51400	-21.21	20230327	28600	41.61	20230103	3.20	N	001820	1000	103 억	651816	N	N	5	N	N
149	20230901	130119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	900	2	2.26	2009409400	49747	250.00	39600	41000	39450	51600	27850	39750	40392.57	6.27	2042	40283	40016	39783	39516	39283	40150	39650	104	11850	1000	29410	50	1	10395000	4226	14.50	1.88	12	0.48	2803.00	21679.00	51400	20230327	-20.91	28600	20230103	42.13	51400	-20.91	20230327	28600	42.13	20230103	51400	-20.91	20230327	28600	42.13	20230103	3.20	N	001820	1000	103 억	651816	N	N	5	N	N
150	20230901	120119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	900	2	2.26	1905432750	47184	237.12	39600	41000	39450	51600	27850	39750	40383.03	6.27	2217	40283	40016	39783	39516	39283	40150	39650	104	11850	1000	29410	50	1	10395000	4226	14.50	1.88	12	0.45	2803.00	21679.00	51400	20230327	-20.91	28600	20230103	42.13	51400	-20.91	20230327	28600	42.13	20230103	51400	-20.91	20230327	28600	42.13	20230103	3.20	N	001820	1000	103 억	651816	N	N	5	N	N
151	20230901	110118	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	1150	2	2.89	1529700150	37954	190.73	39600	41000	39450	51600	27850	39750	40304.06	6.27	7414	40283	40016	39783	39516	39283	40150	39650	104	11850	1000	29410	50	1	10395000	4252	14.59	1.89	12	0.37	2803.00	21679.00	51400	20230327	-20.43	28600	20230103	43.01	51400	-20.43	20230327	28600	43.01	20230103	51400	-20.43	20230327	28600	43.01	20230103	3.20	N	001820	1000	103 억	651816	N	N	5	N	N
152	20230901	100119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	450	2	1.13	665748550	16673	83.79	39600	40300	39450	51600	27850	39750	39929.74	6.27	7013	40283	40016	39783	39516	39283	40150	39650	104	11850	1000	29410	50	1	10395000	4179	14.34	1.85	12	0.16	2803.00	21679.00	51400	20230327	-21.79	28600	20230103	40.56	51400	-21.79	20230327	28600	40.56	20230103	51400	-21.79	20230327	28600	40.56	20230103	3.20	N	001820	1000	103 억	651816	N	N	5	N	N
153	20230901	090119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-100	5	-0.25	14652500	370	1.86	39600	39650	39600	51600	27850	39750	39601.35	6.27	-55	40283	40016	39783	39516	39283	40150	39650	104	11850	1000	29410	50	1	10395000	4122	14.15	1.83	12	0.00	2803.00	21679.00	51400	20230327	-22.86	28600	20230103	38.64	51400	-22.86	20230327	28600	38.64	20230103	51400	-22.86	20230327	28600	38.64	20230103	3.20	N	001820	1000	103 억	651816	N	N	5	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History