KissMeData/004710/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6200	40	2	0.65	192443890	31322	50.33	6100	6210	6080	8000	4320	6160	6144.03	12.19	6001	6426	6292	6206	6072	5986	6250	6030	1605	1840	5000	4430	10	1	32109878	1991	13.54	0.60	12	0.10	458.00	10388.00	8390	20230619	-26.10	4400	20221013	40.91	8390	-26.10	20230619	4800	29.17	20230103	8390	-26.10	20230619	4400	40.91	20221013	1.77	N	004710	5000	1605 억	3914631	N	N	9	N	N
3	20230927	150200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6190	30	2	0.49	166645610	27156	43.64	6100	6210	6080	8000	4320	6160	6136.60	12.19	3423	6426	6292	6206	6072	5986	6250	6030	1605	1840	5000	4430	10	1	32109878	1988	13.52	0.60	12	0.08	458.00	10388.00	8390	20230619	-26.22	4400	20221013	40.68	8390	-26.22	20230619	4800	28.96	20230103	8390	-26.22	20230619	4400	40.68	20221013	1.77	N	004710	5000	1605 억	3914631	N	N	17	N	N
4	20230927	140159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6190	30	2	0.49	136444820	22268	35.78	6100	6210	6080	8000	4320	6160	6127.39	12.19	923	6426	6292	6206	6072	5986	6250	6030	1605	1840	5000	4430	10	1	32109878	1988	13.52	0.60	12	0.07	458.00	10388.00	8390	20230619	-26.22	4400	20221013	40.68	8390	-26.22	20230619	4800	28.96	20230103	8390	-26.22	20230619	4400	40.68	20221013	1.77	N	004710	5000	1605 억	3914631	N	N	17	N	N
5	20230927	130158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6160	0	3	0.00	92582320	15136	24.32	6100	6160	6080	8000	4320	6160	6116.70	12.19	-876	6426	6292	6206	6072	5986	6250	6030	1605	1840	5000	4430	10	1	32109878	1978	13.45	0.59	12	0.05	458.00	10388.00	8390	20230619	-26.58	4400	20221013	40.00	8390	-26.58	20230619	4800	28.33	20230103	8390	-26.58	20230619	4400	40.00	20221013	1.77	N	004710	5000	1605 억	3914631	N	N	17	N	N
6	20230927	120158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6150	-10	5	-0.16	78922630	12914	20.75	6100	6150	6080	8000	4320	6160	6111.40	12.19	-1415	6426	6292	6206	6072	5986	6250	6030	1605	1840	5000	4430	10	1	32109878	1975	13.43	0.59	12	0.04	458.00	10388.00	8390	20230619	-26.70	4400	20221013	39.77	8390	-26.70	20230619	4800	28.12	20230103	8390	-26.70	20230619	4400	39.77	20221013	1.77	N	004710	5000	1605 억	3914631	N	N	17	N	N
7	20230927	110158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6120	-40	5	-0.65	64501270	10563	16.97	6100	6150	6080	8000	4320	6160	6106.34	12.19	-739	6426	6292	6206	6072	5986	6250	6030	1605	1840	5000	4430	10	1	32109878	1965	13.36	0.59	12	0.03	458.00	10388.00	8390	20230619	-27.06	4400	20221013	39.09	8390	-27.06	20230619	4800	27.50	20230103	8390	-27.06	20230619	4400	39.09	20221013	1.77	N	004710	5000	1605 억	3914631	N	N	17	N	N
8	20230927	100157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6120	-40	5	-0.65	23039070	3773	6.06	6100	6150	6080	8000	4320	6160	6106.30	12.19	-538	6426	6292	6206	6072	5986	6250	6030	1605	1840	5000	4430	10	1	32109878	1965	13.36	0.59	12	0.01	458.00	10388.00	8390	20230619	-27.06	4400	20221013	39.09	8390	-27.06	20230619	4800	27.50	20230103	8390	-27.06	20230619	4400	39.09	20221013	1.77	N	004710	5000	1605 억	3914631	N	N	17	N	N
9	20230927	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6110	-50	5	-0.81	14860510	2436	3.91	6100	6110	6100	8000	4320	6160	6100.37	12.19	-768	6426	6292	6206	6072	5986	6250	6030	1605	1840	5000	4430	10	1	32109878	1962	13.34	0.59	12	0.01	458.00	10388.00	8390	20230619	-27.18	4400	20221013	38.86	8390	-27.18	20230619	4800	27.29	20230103	8390	-27.18	20230619	4400	38.86	20221013	1.77	N	004710	5000	1605 억	3914631	N	N	17	N	N
10	20230926	160158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6160	-90	5	-1.44	380225960	61556	61.23	6240	6340	6120	8120	4380	6250	6176.93	12.22	-5767	6490	6370	6310	6190	6130	6340	6160	1605	1870	5000	4500	10	1	32109878	1978	13.45	0.59	12	0.19	458.00	10388.00	8390	20230619	-26.58	4400	20221013	40.00	8390	-26.58	20230619	4800	28.33	20230103	8390	-26.58	20230619	4400	40.00	20221013	1.80	N	004710	5000	1605 억	3923678	N	N	17	N	N
11	20230926	150159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6130	-120	5	-1.92	352843850	57106	56.80	6240	6340	6120	8120	4380	6250	6178.75	12.22	-5021	6490	6370	6310	6190	6130	6340	6160	1605	1870	5000	4500	10	1	32109878	1968	13.38	0.59	12	0.18	458.00	10388.00	8390	20230619	-26.94	4400	20221013	39.32	8390	-26.94	20230619	4800	27.71	20230103	8390	-26.94	20230619	4400	39.32	20221013	1.80	N	004710	5000	1605 억	3923678	N	N	33	N	N
12	20230926	140156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6160	-90	5	-1.44	268352310	43340	43.11	6240	6340	6140	8120	4380	6250	6191.79	12.22	-5297	6490	6370	6310	6190	6130	6340	6160	1605	1870	5000	4500	10	1	32109878	1978	13.45	0.59	12	0.13	458.00	10388.00	8390	20230619	-26.58	4400	20221013	40.00	8390	-26.58	20230619	4800	28.33	20230103	8390	-26.58	20230619	4400	40.00	20221013	1.80	N	004710	5000	1605 억	3923678	N	N	33	N	N
13	20230926	130157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6190	-60	5	-0.96	170867470	27511	27.37	6240	6340	6160	8120	4380	6250	6210.88	12.22	-3082	6490	6370	6310	6190	6130	6340	6160	1605	1870	5000	4500	10	1	32109878	1988	13.52	0.60	12	0.09	458.00	10388.00	8390	20230619	-26.22	4400	20221013	40.68	8390	-26.22	20230619	4800	28.96	20230103	8390	-26.22	20230619	4400	40.68	20221013	1.80	N	004710	5000	1605 억	3923678	N	N	33	N	N
14	20230926	120157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6200	-50	5	-0.80	156124190	25130	25.00	6240	6340	6160	8120	4380	6250	6212.66	12.22	-3290	6490	6370	6310	6190	6130	6340	6160	1605	1870	5000	4500	10	1	32109878	1991	13.54	0.60	12	0.08	458.00	10388.00	8390	20230619	-26.10	4400	20221013	40.91	8390	-26.10	20230619	4800	29.17	20230103	8390	-26.10	20230619	4400	40.91	20221013	1.80	N	004710	5000	1605 억	3923678	N	N	33	N	N
15	20230926	110157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6180	-70	5	-1.12	103538000	16641	16.55	6240	6340	6160	8120	4380	6250	6221.86	12.22	-37	6490	6370	6310	6190	6130	6340	6160	1605	1870	5000	4500	10	1	32109878	1984	13.49	0.59	12	0.05	458.00	10388.00	8390	20230619	-26.34	4400	20221013	40.45	8390	-26.34	20230619	4800	28.75	20230103	8390	-26.34	20230619	4400	40.45	20221013	1.80	N	004710	5000	1605 억	3923678	N	N	33	N	N
16	20230926	100158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6220	-30	5	-0.48	54736680	8758	8.71	6240	6340	6200	8120	4380	6250	6249.91	12.22	98	6490	6370	6310	6190	6130	6340	6160	1605	1870	5000	4500	10	1	32109878	1997	13.58	0.60	12	0.03	458.00	10388.00	8390	20230619	-25.86	4400	20221013	41.36	8390	-25.86	20230619	4800	29.58	20230103	8390	-25.86	20230619	4400	41.36	20221013	1.80	N	004710	5000	1605 억	3923678	N	N	33	N	N
17	20230926	090158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6280	30	2	0.48	6389900	1021	1.02	6240	6340	6240	8120	4380	6250	6258.47	12.22	54	6490	6370	6310	6190	6130	6340	6160	1605	1870	5000	4500	10	1	32109878	2017	13.71	0.60	12	0.00	458.00	10388.00	8390	20230619	-25.15	4400	20221013	42.73	8390	-25.15	20230619	4800	30.83	20230103	8390	-25.15	20230619	4400	42.73	20221013	1.80	N	004710	5000	1605 억	3923678	N	N	33	N	N
18	20230925	160157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6250	-120	5	-1.88	621935510	98289	136.68	6350	6430	6250	8280	4460	6370	6327.94	12.25	-3985	6570	6470	6350	6250	6130	6520	6300	1605	1910	5000	4580	10	1	32109878	2007	13.65	0.60	12	0.31	458.00	10388.00	8390	20230619	-25.51	4400	20221013	42.05	8390	-25.51	20230619	4800	30.21	20230103	8390	-25.51	20230619	4400	42.05	20221013	1.80	N	004710	5000	1605 억	3931954	N	N	33	N	N
19	20230925	150158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6320	-50	5	-0.78	527211970	83210	115.71	6350	6430	6280	8280	4460	6370	6335.92	12.25	-3274	6570	6470	6350	6250	6130	6520	6300	1605	1910	5000	4580	10	1	32109878	2029	13.80	0.61	12	0.26	458.00	10388.00	8390	20230619	-24.67	4400	20221013	43.64	8390	-24.67	20230619	4800	31.67	20230103	8390	-24.67	20230619	4400	43.64	20221013	1.80	N	004710	5000	1605 억	3931954	N	N	11	N	N
20	20230925	140156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	-20	5	-0.31	462342590	72968	101.47	6350	6430	6280	8280	4460	6370	6336.24	12.25	1602	6570	6470	6350	6250	6130	6520	6300	1605	1910	5000	4580	10	1	32109878	2039	13.86	0.61	12	0.23	458.00	10388.00	8390	20230619	-24.31	4400	20221013	44.32	8390	-24.31	20230619	4800	32.29	20230103	8390	-24.31	20230619	4400	44.32	20221013	1.80	N	004710	5000	1605 억	3931954	N	N	11	N	N
21	20230925	130156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6330	-40	5	-0.63	410848190	64834	90.16	6350	6430	6280	8280	4460	6370	6336.92	12.25	1793	6570	6470	6350	6250	6130	6520	6300	1605	1910	5000	4580	10	1	32109878	2033	13.82	0.61	12	0.20	458.00	10388.00	8390	20230619	-24.55	4400	20221013	43.86	8390	-24.55	20230619	4800	31.88	20230103	8390	-24.55	20230619	4400	43.86	20221013	1.80	N	004710	5000	1605 억	3931954	N	N	11	N	N
22	20230925	120157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6330	-40	5	-0.63	389265590	61418	85.41	6350	6430	6280	8280	4460	6370	6337.97	12.25	1117	6570	6470	6350	6250	6130	6520	6300	1605	1910	5000	4580	10	1	32109878	2033	13.82	0.61	12	0.19	458.00	10388.00	8390	20230619	-24.55	4400	20221013	43.86	8390	-24.55	20230619	4800	31.88	20230103	8390	-24.55	20230619	4400	43.86	20221013	1.80	N	004710	5000	1605 억	3931954	N	N	11	N	N
23	20230925	110157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6320	-50	5	-0.78	318943800	50282	69.92	6350	6430	6280	8280	4460	6370	6343.10	12.25	6158	6570	6470	6350	6250	6130	6520	6300	1605	1910	5000	4580	10	1	32109878	2029	13.80	0.61	12	0.16	458.00	10388.00	8390	20230619	-24.67	4400	20221013	43.64	8390	-24.67	20230619	4800	31.67	20230103	8390	-24.67	20230619	4400	43.64	20221013	1.80	N	004710	5000	1605 억	3931954	N	N	11	N	N
24	20230925	100157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6410	40	2	0.63	196915270	31023	43.14	6350	6430	6280	8280	4460	6370	6347.40	12.25	9413	6570	6470	6350	6250	6130	6520	6300	1605	1910	5000	4580	10	1	32109878	2058	14.00	0.62	12	0.10	458.00	10388.00	8390	20230619	-23.60	4400	20221013	45.68	8390	-23.60	20230619	4800	33.54	20230103	8390	-23.60	20230619	4400	45.68	20221013	1.80	N	004710	5000	1605 억	3931954	N	N	11	N	N
25	20230925	090157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	-20	5	-0.31	1593850	251	0.35	6350	6350	6350	8280	4460	6370	6350.00	12.25	-157	6570	6470	6350	6250	6130	6520	6300	1605	1910	5000	4580	10	1	32109878	2039	13.86	0.61	12	0.00	458.00	10388.00	8390	20230619	-24.31	4400	20221013	44.32	8390	-24.31	20230619	4800	32.29	20230103	8390	-24.31	20230619	4400	44.32	20221013	1.80	N	004710	5000	1605 억	3931954	N	N	11	N	N
26	20230922	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6370	40	2	0.63	455597880	71850	70.56	6240	6450	6230	8220	4440	6330	6340.95	12.27	-9474	6710	6520	6410	6220	6110	6465	6165	1605	1890	5000	4550	10	1	32109878	2045	13.91	0.61	12	0.22	458.00	10388.00	8390	20230619	-24.08	4400	20221013	44.77	8390	-24.08	20230619	4800	32.71	20230103	8390	-24.08	20230619	4400	44.77	20221013	1.82	N	004710	5000	1605 억	3938447	N	N	11	N	N
27	20230922	150159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6410	80	2	1.26	434510420	68545	67.31	6240	6450	6230	8220	4440	6330	6339.05	12.27	-10041	6710	6520	6410	6220	6110	6465	6165	1605	1890	5000	4550	10	1	32109878	2058	14.00	0.62	12	0.21	458.00	10388.00	8390	20230619	-23.60	4400	20221013	45.68	8390	-23.60	20230619	4800	33.54	20230103	8390	-23.60	20230619	4400	45.68	20221013	1.82	N	004710	5000	1605 억	3938447	N	N	8	N	N
28	20230922	140159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6420	90	2	1.42	359966440	56876	55.85	6240	6450	6230	8220	4440	6330	6328.97	12.27	-11344	6710	6520	6410	6220	6110	6465	6165	1605	1890	5000	4550	10	1	32109878	2061	14.02	0.62	12	0.18	458.00	10388.00	8390	20230619	-23.48	4400	20221013	45.91	8390	-23.48	20230619	4800	33.75	20230103	8390	-23.48	20230619	4400	45.91	20221013	1.82	N	004710	5000	1605 억	3938447	N	N	8	N	N
29	20230922	130153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6400	70	2	1.11	283042230	44875	44.07	6240	6420	6230	8220	4440	6330	6307.35	12.27	-9233	6710	6520	6410	6220	6110	6465	6165	1605	1890	5000	4550	10	1	32109878	2055	13.97	0.62	12	0.14	458.00	10388.00	8390	20230619	-23.72	4400	20221013	45.45	8390	-23.72	20230619	4800	33.33	20230103	8390	-23.72	20230619	4400	45.45	20221013	1.82	N	004710	5000	1605 억	3938447	N	N	8	N	N
30	20230922	120152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6340	10	2	0.16	225050240	35764	35.12	6240	6390	6230	8220	4440	6330	6292.65	12.27	-5180	6710	6520	6410	6220	6110	6465	6165	1605	1890	5000	4550	10	1	32109878	2036	13.84	0.61	12	0.11	458.00	10388.00	8390	20230619	-24.43	4400	20221013	44.09	8390	-24.43	20230619	4800	32.08	20230103	8390	-24.43	20230619	4400	44.09	20221013	1.82	N	004710	5000	1605 억	3938447	N	N	8	N	N
31	20230922	110154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6350	20	2	0.32	192422220	30632	30.08	6240	6350	6230	8220	4440	6330	6281.74	12.27	-2424	6710	6520	6410	6220	6110	6465	6165	1605	1890	5000	4550	10	1	32109878	2039	13.86	0.61	12	0.10	458.00	10388.00	8390	20230619	-24.31	4400	20221013	44.32	8390	-24.31	20230619	4800	32.29	20230103	8390	-24.31	20230619	4400	44.32	20221013	1.82	N	004710	5000	1605 억	3938447	N	N	8	N	N
32	20230922	100152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6280	-50	5	-0.79	91495010	14587	14.32	6240	6330	6230	8220	4440	6330	6272.37	12.27	718	6710	6520	6410	6220	6110	6465	6165	1605	1890	5000	4550	10	1	32109878	2017	13.71	0.60	12	0.05	458.00	10388.00	8390	20230619	-25.15	4400	20221013	42.73	8390	-25.15	20230619	4800	30.83	20230103	8390	-25.15	20230619	4400	42.73	20221013	1.82	N	004710	5000	1605 억	3938447	N	N	8	N	N
33	20230922	090150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6240	-90	5	-1.42	22026400	3525	3.46	6240	6330	6240	8220	4440	6330	6248.62	12.27	-248	6710	6520	6410	6220	6110	6465	6165	1605	1890	5000	4550	10	1	32109878	2004	13.62	0.60	12	0.01	458.00	10388.00	8390	20230619	-25.63	4400	20221013	41.82	8390	-25.63	20230619	4800	30.00	20230103	8390	-25.63	20230619	4400	41.82	20221013	1.82	N	004710	5000	1605 억	3938447	N	N	8	N	N
34	20230921	160153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6330	-230	5	-3.51	649833060	101529	137.24	6510	6600	6300	8520	4600	6560	6400.47	12.41	-42229	6720	6640	6590	6510	6460	6615	6485	1605	1960	5000	4720	10	1	32109878	2033	13.82	0.61	12	0.32	458.00	10388.00	8390	20230619	-24.55	4400	20221013	43.86	8390	-24.55	20230619	4800	31.88	20230103	8390	-24.55	20230619	4400	43.86	20221013	1.83	N	004710	5000	1605 억	3985607	N	N	8	N	N
35	20230921	150151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6330	-230	5	-3.51	635061010	99205	134.10	6510	6600	6300	8520	4600	6560	6401.50	12.41	-41968	6720	6640	6590	6510	6460	6615	6485	1605	1960	5000	4720	10	1	32109878	2033	13.82	0.61	12	0.31	458.00	10388.00	8390	20230619	-24.55	4400	20221013	43.86	8390	-24.55	20230619	4800	31.88	20230103	8390	-24.55	20230619	4400	43.86	20221013	1.83	N	004710	5000	1605 억	3985607	N	N	16	N	N
36	20230921	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6330	-230	5	-3.51	512125610	79767	107.82	6510	6600	6310	8520	4600	6560	6420.27	12.41	-38213	6720	6640	6590	6510	6460	6615	6485	1605	1960	5000	4720	10	1	32109878	2033	13.82	0.61	12	0.25	458.00	10388.00	8390	20230619	-24.55	4400	20221013	43.86	8390	-24.55	20230619	4800	31.88	20230103	8390	-24.55	20230619	4400	43.86	20221013	1.83	N	004710	5000	1605 억	3985607	N	N	16	N	N
37	20230921	130149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6360	-200	5	-3.05	402329740	62453	84.42	6510	6600	6350	8520	4600	6560	6442.12	12.41	-33678	6720	6640	6590	6510	6460	6615	6485	1605	1960	5000	4720	10	1	32109878	2042	13.89	0.61	12	0.19	458.00	10388.00	8390	20230619	-24.20	4400	20221013	44.55	8390	-24.20	20230619	4800	32.50	20230103	8390	-24.20	20230619	4400	44.55	20221013	1.83	N	004710	5000	1605 억	3985607	N	N	16	N	N
38	20230921	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6370	-190	5	-2.90	349481420	54163	73.21	6510	6600	6350	8520	4600	6560	6452.40	12.41	-29201	6720	6640	6590	6510	6460	6615	6485	1605	1960	5000	4720	10	1	32109878	2045	13.91	0.61	12	0.17	458.00	10388.00	8390	20230619	-24.08	4400	20221013	44.77	8390	-24.08	20230619	4800	32.71	20230103	8390	-24.08	20230619	4400	44.77	20221013	1.83	N	004710	5000	1605 억	3985607	N	N	16	N	N
39	20230921	110153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6440	-120	5	-1.83	241170050	37226	50.32	6510	6600	6420	8520	4600	6560	6478.54	12.41	-22748	6720	6640	6590	6510	6460	6615	6485	1605	1960	5000	4720	10	1	32109878	2068	14.06	0.62	12	0.12	458.00	10388.00	8390	20230619	-23.24	4400	20221013	46.36	8390	-23.24	20230619	4800	34.17	20230103	8390	-23.24	20230619	4400	46.36	20221013	1.83	N	004710	5000	1605 억	3985607	N	N	16	N	N
40	20230921	100149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6470	-90	5	-1.37	146135300	22490	30.40	6510	6600	6450	8520	4600	6560	6497.79	12.41	-11992	6720	6640	6590	6510	6460	6615	6485	1605	1960	5000	4720	10	1	32109878	2078	14.13	0.62	12	0.07	458.00	10388.00	8390	20230619	-22.88	4400	20221013	47.05	8390	-22.88	20230619	4800	34.79	20230103	8390	-22.88	20230619	4400	47.05	20221013	1.83	N	004710	5000	1605 억	3985607	N	N	16	N	N
41	20230921	090153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6560	0	3	0.00	7604800	1168	1.58	6510	6600	6510	8520	4600	6560	6510.92	12.41	-132	6720	6640	6590	6510	6460	6615	6485	1605	1960	5000	4720	10	1	32109878	2106	14.32	0.63	12	0.00	458.00	10388.00	8390	20230619	-21.81	4400	20221013	49.09	8390	-21.81	20230619	4800	36.67	20230103	8390	-21.81	20230619	4400	49.09	20221013	1.83	N	004710	5000	1605 억	3985607	N	N	16	N	N
42	20230920	160154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6560	-30	5	-0.46	478010120	72447	100.86	6630	6670	6540	8560	4620	6590	6598.07	12.46	-13835	6776	6682	6626	6532	6476	6665	6515	1605	1970	5000	4740	10	1	32109878	2106	14.32	0.63	12	0.23	458.00	10388.00	8390	20230619	-21.81	4400	20221013	49.09	8390	-21.81	20230619	4800	36.67	20230103	8390	-21.81	20230619	4400	49.09	20221013	1.82	N	004710	5000	1605 억	3999766	N	N	16	N	N
43	20230920	150150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	10	2	0.15	340648790	51516	71.72	6630	6670	6540	8560	4620	6590	6612.49	12.46	-10034	6776	6682	6626	6532	6476	6665	6515	1605	1970	5000	4740	10	1	32109878	2119	14.41	0.64	12	0.16	458.00	10388.00	8390	20230619	-21.33	4400	20221013	50.00	8390	-21.33	20230619	4800	37.50	20230103	8390	-21.33	20230619	4400	50.00	20221013	1.82	N	004710	5000	1605 억	3999766	N	N	4	N	N
44	20230920	140151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	0	3	0.00	310643620	46963	65.38	6630	6670	6540	8560	4620	6590	6614.65	12.46	-8876	6776	6682	6626	6532	6476	6665	6515	1605	1970	5000	4740	10	1	32109878	2116	14.39	0.63	12	0.15	458.00	10388.00	8390	20230619	-21.45	4400	20221013	49.77	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4400	49.77	20221013	1.82	N	004710	5000	1605 억	3999766	N	N	4	N	N
45	20230920	130152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	30	2	0.46	265092400	40049	55.76	6630	6670	6540	8560	4620	6590	6619.20	12.46	-7135	6776	6682	6626	6532	6476	6665	6515	1605	1970	5000	4740	10	1	32109878	2126	14.45	0.64	12	0.12	458.00	10388.00	8390	20230619	-21.10	4400	20221013	50.45	8390	-21.10	20230619	4800	37.92	20230103	8390	-21.10	20230619	4400	50.45	20221013	1.82	N	004710	5000	1605 억	3999766	N	N	4	N	N
46	20230920	120149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	10	2	0.15	247092850	37334	51.98	6630	6670	6540	8560	4620	6590	6618.44	12.46	-7544	6776	6682	6626	6532	6476	6665	6515	1605	1970	5000	4740	10	1	32109878	2119	14.41	0.64	12	0.12	458.00	10388.00	8390	20230619	-21.33	4400	20221013	50.00	8390	-21.33	20230619	4800	37.50	20230103	8390	-21.33	20230619	4400	50.00	20221013	1.82	N	004710	5000	1605 억	3999766	N	N	4	N	N
47	20230920	110150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	30	2	0.46	185917410	28073	39.08	6630	6670	6540	8560	4620	6590	6622.64	12.46	-4906	6776	6682	6626	6532	6476	6665	6515	1605	1970	5000	4740	10	1	32109878	2126	14.45	0.64	12	0.09	458.00	10388.00	8390	20230619	-21.10	4400	20221013	50.45	8390	-21.10	20230619	4800	37.92	20230103	8390	-21.10	20230619	4400	50.45	20221013	1.82	N	004710	5000	1605 억	3999766	N	N	4	N	N
48	20230920	100149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6580	-10	5	-0.15	62567030	9475	13.19	6630	6670	6540	8560	4620	6590	6603.38	12.46	-4435	6776	6682	6626	6532	6476	6665	6515	1605	1970	5000	4740	10	1	32109878	2113	14.37	0.63	12	0.03	458.00	10388.00	8390	20230619	-21.57	4400	20221013	49.55	8390	-21.57	20230619	4800	37.08	20230103	8390	-21.57	20230619	4400	49.55	20221013	1.82	N	004710	5000	1605 억	3999766	N	N	4	N	N
49	20230920	090149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6640	50	2	0.76	2817040	426	0.59	6630	6640	6600	8560	4620	6590	6612.77	12.46	-208	6776	6682	6626	6532	6476	6665	6515	1605	1970	5000	4740	10	1	32109878	2132	14.50	0.64	12	0.00	458.00	10388.00	8390	20230619	-20.86	4400	20221013	50.91	8390	-20.86	20230619	4800	38.33	20230103	8390	-20.86	20230619	4400	50.91	20221013	1.82	N	004710	5000	1605 억	3999766	N	N	4	N	N
50	20230919	160148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	30	2	0.46	474274250	71596	125.21	6590	6720	6570	8520	4600	6560	6624.31	12.53	-21317	6806	6682	6616	6492	6426	6650	6460	1605	1960	5000	4720	10	1	32109878	2116	14.39	0.63	12	0.22	458.00	10388.00	8390	20230619	-21.45	4400	20221013	49.77	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4400	49.77	20221013	1.82	N	004710	5000	1605 억	4023457	N	N	4	N	N
51	20230919	150150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	30	2	0.46	443258610	66887	116.97	6590	6720	6570	8520	4600	6560	6626.98	12.53	-19871	6806	6682	6616	6492	6426	6650	6460	1605	1960	5000	4720	10	1	32109878	2116	14.39	0.63	12	0.21	458.00	10388.00	8390	20230619	-21.45	4400	20221013	49.77	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4400	49.77	20221013	1.82	N	004710	5000	1605 억	4023457	N	N	6	N	N
52	20230919	140147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6610	50	2	0.76	376584810	56773	99.29	6590	6720	6570	8520	4600	6560	6633.17	12.53	-17193	6806	6682	6616	6492	6426	6650	6460	1605	1960	5000	4720	10	1	32109878	2122	14.43	0.64	12	0.18	458.00	10388.00	8390	20230619	-21.22	4400	20221013	50.23	8390	-21.22	20230619	4800	37.71	20230103	8390	-21.22	20230619	4400	50.23	20221013	1.82	N	004710	5000	1605 억	4023457	N	N	6	N	N
53	20230919	130148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	60	2	0.91	305380830	46026	80.49	6590	6720	6570	8520	4600	6560	6634.96	12.53	-12818	6806	6682	6616	6492	6426	6650	6460	1605	1960	5000	4720	10	1	32109878	2126	14.45	0.64	12	0.14	458.00	10388.00	8390	20230619	-21.10	4400	20221013	50.45	8390	-21.10	20230619	4800	37.92	20230103	8390	-21.10	20230619	4400	50.45	20221013	1.82	N	004710	5000	1605 억	4023457	N	N	6	N	N
54	20230919	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6650	90	2	1.37	281116280	42360	74.08	6590	6720	6570	8520	4600	6560	6636.36	12.53	-10061	6806	6682	6616	6492	6426	6650	6460	1605	1960	5000	4720	10	1	32109878	2135	14.52	0.64	12	0.13	458.00	10388.00	8390	20230619	-20.74	4400	20221013	51.14	8390	-20.74	20230619	4800	38.54	20230103	8390	-20.74	20230619	4400	51.14	20221013	1.82	N	004710	5000	1605 억	4023457	N	N	6	N	N
55	20230919	110152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	40	2	0.61	234087720	35259	61.66	6590	6720	6570	8520	4600	6560	6639.09	12.53	-6750	6806	6682	6616	6492	6426	6650	6460	1605	1960	5000	4720	10	1	32109878	2119	14.41	0.64	12	0.11	458.00	10388.00	8390	20230619	-21.33	4400	20221013	50.00	8390	-21.33	20230619	4800	37.50	20230103	8390	-21.33	20230619	4400	50.00	20221013	1.82	N	004710	5000	1605 억	4023457	N	N	6	N	N
56	20230919	100148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	70	2	1.07	128630110	19302	33.76	6590	6720	6590	8520	4600	6560	6664.08	12.53	-2839	6806	6682	6616	6492	6426	6650	6460	1605	1960	5000	4720	10	1	32109878	2129	14.48	0.64	12	0.06	458.00	10388.00	8390	20230619	-20.98	4400	20221013	50.68	8390	-20.98	20230619	4800	38.12	20230103	8390	-20.98	20230619	4400	50.68	20221013	1.82	N	004710	5000	1605 억	4023457	N	N	6	N	N
57	20230919	090150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6680	120	2	1.83	9887060	1495	2.61	6590	6680	6590	8520	4600	6560	6613.42	12.53	195	6806	6682	6616	6492	6426	6650	6460	1605	1960	5000	4720	10	1	32109878	2145	14.59	0.64	12	0.00	458.00	10388.00	8390	20230619	-20.38	4400	20221013	51.82	8390	-20.38	20230619	4800	39.17	20230103	8390	-20.38	20230619	4400	51.82	20221013	1.82	N	004710	5000	1605 억	4023457	N	N	6	N	N
58	20230918	160151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6560	-150	5	-2.24	375443930	56898	126.83	6710	6740	6550	8720	4700	6710	6598.95	12.58	-16129	6850	6780	6730	6660	6610	6755	6635	1605	2010	5000	4830	10	1	32109878	2106	14.32	0.63	12	0.18	458.00	10388.00	8390	20230619	-21.81	4400	20221013	49.09	8390	-21.81	20230619	4800	36.67	20230103	8390	-21.81	20230619	4400	49.09	20221013	1.84	N	004710	5000	1605 억	4040524	N	N	6	N	N
59	20230918	150147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	-120	5	-1.79	285251800	43164	96.22	6710	6740	6570	8720	4700	6710	6608.56	12.58	-14692	6850	6780	6730	6660	6610	6755	6635	1605	2010	5000	4830	10	1	32109878	2116	14.39	0.63	12	0.13	458.00	10388.00	8390	20230619	-21.45	4400	20221013	49.77	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4400	49.77	20221013	1.84	N	004710	5000	1605 억	4040524	N	N	7	N	N
60	20230918	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6580	-130	5	-1.94	266159230	40264	89.75	6710	6740	6570	8720	4700	6710	6610.35	12.58	-13456	6850	6780	6730	6660	6610	6755	6635	1605	2010	5000	4830	10	1	32109878	2113	14.37	0.63	12	0.13	458.00	10388.00	8390	20230619	-21.57	4400	20221013	49.55	8390	-21.57	20230619	4800	37.08	20230103	8390	-21.57	20230619	4400	49.55	20221013	1.84	N	004710	5000	1605 억	4040524	N	N	7	N	N
61	20230918	130153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	-120	5	-1.79	235055500	35542	79.23	6710	6740	6570	8720	4700	6710	6613.46	12.58	-11886	6850	6780	6730	6660	6610	6755	6635	1605	2010	5000	4830	10	1	32109878	2116	14.39	0.63	12	0.11	458.00	10388.00	8390	20230619	-21.45	4400	20221013	49.77	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4400	49.77	20221013	1.84	N	004710	5000	1605 억	4040524	N	N	7	N	N
62	20230918	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6610	-100	5	-1.49	197993750	29929	66.71	6710	6740	6570	8720	4700	6710	6615.45	12.58	-10215	6850	6780	6730	6660	6610	6755	6635	1605	2010	5000	4830	10	1	32109878	2122	14.43	0.64	12	0.09	458.00	10388.00	8390	20230619	-21.22	4400	20221013	50.23	8390	-21.22	20230619	4800	37.71	20230103	8390	-21.22	20230619	4400	50.23	20221013	1.84	N	004710	5000	1605 억	4040524	N	N	7	N	N
63	20230918	110149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6610	-100	5	-1.49	160602340	24276	54.11	6710	6740	6570	8720	4700	6710	6615.68	12.58	-8012	6850	6780	6730	6660	6610	6755	6635	1605	2010	5000	4830	10	1	32109878	2122	14.43	0.64	12	0.08	458.00	10388.00	8390	20230619	-21.22	4400	20221013	50.23	8390	-21.22	20230619	4800	37.71	20230103	8390	-21.22	20230619	4400	50.23	20221013	1.84	N	004710	5000	1605 억	4040524	N	N	7	N	N
64	20230918	100148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	-90	5	-1.34	73485200	11063	24.66	6710	6740	6600	8720	4700	6710	6642.43	12.58	-5087	6850	6780	6730	6660	6610	6755	6635	1605	2010	5000	4830	10	1	32109878	2126	14.45	0.64	12	0.03	458.00	10388.00	8390	20230619	-21.10	4400	20221013	50.45	8390	-21.10	20230619	4800	37.92	20230103	8390	-21.10	20230619	4400	50.45	20221013	1.84	N	004710	5000	1605 억	4040524	N	N	7	N	N
65	20230918	090149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6740	30	2	0.45	4256850	635	1.42	6710	6740	6680	8720	4700	6710	6703.70	12.58	-61	6850	6780	6730	6660	6610	6755	6635	1605	2010	5000	4830	10	1	32109878	2164	14.72	0.65	12	0.00	458.00	10388.00	8390	20230619	-19.67	4400	20221013	53.18	8390	-19.67	20230619	4800	40.42	20230103	8390	-19.67	20230619	4400	53.18	20221013	1.84	N	004710	5000	1605 억	4040524	N	N	7	N	N
66	20230915	160148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6710	-10	5	-0.15	300514050	44754	36.40	6770	6800	6680	8730	4710	6720	6714.80	12.62	-12498	6913	6816	6723	6626	6533	6770	6580	1605	2010	5000	4830	10	1	32109878	2155	14.65	0.65	12	0.14	458.00	10388.00	8390	20230619	-20.02	4400	20221013	52.50	8390	-20.02	20230619	4800	39.79	20230103	8390	-20.02	20230619	4400	52.50	20221013	1.86	N	004710	5000	1605 억	4051921	N	N	7	N	N
67	20230915	150150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6720	0	3	0.00	286443550	42656	34.69	6770	6800	6680	8730	4710	6720	6715.20	12.62	-12286	6913	6816	6723	6626	6533	6770	6580	1605	2010	5000	4830	10	1	32109878	2158	14.67	0.65	12	0.13	458.00	10388.00	8390	20230619	-19.90	4400	20221013	52.73	8390	-19.90	20230619	4800	40.00	20230103	8390	-19.90	20230619	4400	52.73	20221013	1.86	N	004710	5000	1605 억	4051921	N	N	35	N	N
68	20230915	140150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6720	0	3	0.00	243813980	36302	29.52	6770	6800	6680	8730	4710	6720	6716.27	12.62	-7900	6913	6816	6723	6626	6533	6770	6580	1605	2010	5000	4830	10	1	32109878	2158	14.67	0.65	12	0.11	458.00	10388.00	8390	20230619	-19.90	4400	20221013	52.73	8390	-19.90	20230619	4800	40.00	20230103	8390	-19.90	20230619	4400	52.73	20221013	1.86	N	004710	5000	1605 억	4051921	N	N	35	N	N
69	20230915	130146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6720	0	3	0.00	225213090	33534	27.27	6770	6800	6680	8730	4710	6720	6715.96	12.62	-6738	6913	6816	6723	6626	6533	6770	6580	1605	2010	5000	4830	10	1	32109878	2158	14.67	0.65	12	0.10	458.00	10388.00	8390	20230619	-19.90	4400	20221013	52.73	8390	-19.90	20230619	4800	40.00	20230103	8390	-19.90	20230619	4400	52.73	20221013	1.86	N	004710	5000	1605 억	4051921	N	N	35	N	N
70	20230915	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6690	-30	5	-0.45	199147810	29648	24.11	6770	6800	6680	8730	4710	6720	6717.07	12.62	-5117	6913	6816	6723	6626	6533	6770	6580	1605	2010	5000	4830	10	1	32109878	2148	14.61	0.64	12	0.09	458.00	10388.00	8390	20230619	-20.26	4400	20221013	52.05	8390	-20.26	20230619	4800	39.38	20230103	8390	-20.26	20230619	4400	52.05	20221013	1.86	N	004710	5000	1605 억	4051921	N	N	35	N	N
71	20230915	110150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6720	0	3	0.00	145239970	21595	17.56	6770	6800	6690	8730	4710	6720	6725.63	12.62	-3759	6913	6816	6723	6626	6533	6770	6580	1605	2010	5000	4830	10	1	32109878	2158	14.67	0.65	12	0.07	458.00	10388.00	8390	20230619	-19.90	4400	20221013	52.73	8390	-19.90	20230619	4800	40.00	20230103	8390	-19.90	20230619	4400	52.73	20221013	1.86	N	004710	5000	1605 억	4051921	N	N	35	N	N
72	20230915	100152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6740	20	2	0.30	101274130	15036	12.23	6770	6800	6690	8730	4710	6720	6735.44	12.62	-1739	6913	6816	6723	6626	6533	6770	6580	1605	2010	5000	4830	10	1	32109878	2164	14.72	0.65	12	0.05	458.00	10388.00	8390	20230619	-19.67	4400	20221013	53.18	8390	-19.67	20230619	4800	40.42	20230103	8390	-19.67	20230619	4400	53.18	20221013	1.86	N	004710	5000	1605 억	4051921	N	N	35	N	N
73	20230915	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6720	0	3	0.00	6165450	914	0.74	6770	6770	6710	8730	4710	6720	6745.57	12.62	-500	6913	6816	6723	6626	6533	6770	6580	1605	2010	5000	4830	10	1	32109878	2158	14.67	0.65	12	0.00	458.00	10388.00	8390	20230619	-19.90	4400	20221013	52.73	8390	-19.90	20230619	4800	40.00	20230103	8390	-19.90	20230619	4400	52.73	20221013	1.86	N	004710	5000	1605 억	4051921	N	N	35	N	N
74	20230914	160151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6720	-60	5	-0.88	816974590	122276	123.78	6750	6820	6630	8810	4750	6780	6681.39	12.61	-123	7006	6892	6696	6582	6386	6950	6640	1605	2030	5000	4880	10	1	32109878	2158	14.67	0.65	12	0.38	458.00	10388.00	8390	20230619	-19.90	4400	20221013	52.73	8390	-19.90	20230619	4800	40.00	20230103	8390	-19.90	20230619	4400	52.73	20221013	1.82	N	004710	5000	1605 억	4049212	N	N	35	N	N
75	20230914	150148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6680	-100	5	-1.47	786746260	117767	119.22	6750	6820	6630	8810	4750	6780	6680.53	12.61	2484	7006	6892	6696	6582	6386	6950	6640	1605	2030	5000	4880	10	1	32109878	2145	14.59	0.64	12	0.37	458.00	10388.00	8390	20230619	-20.38	4400	20221013	51.82	8390	-20.38	20230619	4800	39.17	20230103	8390	-20.38	20230619	4400	51.82	20221013	1.82	N	004710	5000	1605 억	4049212	N	N	6	N	N
76	20230914	140146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6700	-80	5	-1.18	714434400	106969	108.29	6750	6820	6630	8810	4750	6780	6678.89	12.61	10270	7006	6892	6696	6582	6386	6950	6640	1605	2030	5000	4880	10	1	32109878	2151	14.63	0.64	12	0.33	458.00	10388.00	8390	20230619	-20.14	4400	20221013	52.27	8390	-20.14	20230619	4800	39.58	20230103	8390	-20.14	20230619	4400	52.27	20221013	1.82	N	004710	5000	1605 억	4049212	N	N	6	N	N
77	20230914	130146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6670	-110	5	-1.62	632964060	94766	95.93	6750	6820	6630	8810	4750	6780	6679.23	12.61	14995	7006	6892	6696	6582	6386	6950	6640	1605	2030	5000	4880	10	1	32109878	2142	14.56	0.64	12	0.30	458.00	10388.00	8390	20230619	-20.50	4400	20221013	51.59	8390	-20.50	20230619	4800	38.96	20230103	8390	-20.50	20230619	4400	51.59	20221013	1.82	N	004710	5000	1605 억	4049212	N	N	6	N	N
78	20230914	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6660	-120	5	-1.77	591926910	88604	89.70	6750	6820	6630	8810	4750	6780	6680.59	12.61	19451	7006	6892	6696	6582	6386	6950	6640	1605	2030	5000	4880	10	1	32109878	2139	14.54	0.64	12	0.28	458.00	10388.00	8390	20230619	-20.62	4400	20221013	51.36	8390	-20.62	20230619	4800	38.75	20230103	8390	-20.62	20230619	4400	51.36	20221013	1.82	N	004710	5000	1605 억	4049212	N	N	6	N	N
79	20230914	110148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6670	-110	5	-1.62	292701900	43563	44.10	6750	6820	6650	8810	4750	6780	6719.05	12.61	-5410	7006	6892	6696	6582	6386	6950	6640	1605	2030	5000	4880	10	1	32109878	2142	14.56	0.64	12	0.14	458.00	10388.00	8390	20230619	-20.50	4400	20221013	51.59	8390	-20.50	20230619	4800	38.96	20230103	8390	-20.50	20230619	4400	51.59	20221013	1.82	N	004710	5000	1605 억	4049212	N	N	6	N	N
80	20230914	100144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6750	-30	5	-0.44	111557100	16482	16.69	6750	6820	6720	8810	4750	6780	6768.42	12.61	-3764	7006	6892	6696	6582	6386	6950	6640	1605	2030	5000	4880	10	1	32109878	2167	14.74	0.65	12	0.05	458.00	10388.00	8390	20230619	-19.55	4400	20221013	53.41	8390	-19.55	20230619	4800	40.62	20230103	8390	-19.55	20230619	4400	53.41	20221013	1.82	N	004710	5000	1605 억	4049212	N	N	6	N	N
81	20230914	090147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6750	-30	5	-0.44	3042780	451	0.46	6750	6750	6730	8810	4750	6780	6746.74	12.61	-118	7006	6892	6696	6582	6386	6950	6640	1605	2030	5000	4880	10	1	32109878	2167	14.74	0.65	12	0.00	458.00	10388.00	8390	20230619	-19.55	4400	20221013	53.41	8390	-19.55	20230619	4800	40.62	20230103	8390	-19.55	20230619	4400	53.41	20221013	1.82	N	004710	5000	1605 억	4049212	N	N	6	N	N
82	20230913	160148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6780	140	2	2.11	652911070	97660	127.36	6640	6810	6500	8630	4650	6640	6685.35	13.10	-1397	6826	6732	6656	6562	6486	6695	6525	1605	1990	5000	4780	10	1	32109878	2177	14.80	0.65	12	0.30	458.00	10388.00	8390	20230619	-19.19	4400	20221013	54.09	8390	-19.19	20230619	4800	41.25	20230103	8390	-19.19	20230619	4400	54.09	20221013	1.82	N	004710	5000	1605 억	4206209	N	N	6	N	N
83	20230913	150146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6760	120	2	1.81	603817410	90403	117.90	6640	6810	6500	8630	4650	6640	6679.17	13.10	-1173	6826	6732	6656	6562	6486	6695	6525	1605	1990	5000	4780	10	1	32109878	2171	14.76	0.65	12	0.28	458.00	10388.00	8390	20230619	-19.43	4400	20221013	53.64	8390	-19.43	20230619	4800	40.83	20230103	8390	-19.43	20230619	4400	53.64	20221013	1.82	N	004710	5000	1605 억	4206209	N	N	6	N	N
84	20230913	140149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6770	130	2	1.96	498761940	74844	97.61	6640	6810	6500	8630	4650	6640	6664.02	13.10	2317	6826	6732	6656	6562	6486	6695	6525	1605	1990	5000	4780	10	1	32109878	2174	14.78	0.65	12	0.23	458.00	10388.00	8390	20230619	-19.31	4400	20221013	53.86	8390	-19.31	20230619	4800	41.04	20230103	8390	-19.31	20230619	4400	53.86	20221013	1.82	N	004710	5000	1605 억	4206209	N	N	6	N	N
85	20230913	130145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6640	0	3	0.00	280740380	42372	55.26	6640	6680	6500	8630	4650	6640	6625.61	13.10	-8198	6826	6732	6656	6562	6486	6695	6525	1605	1990	5000	4780	10	1	32109878	2132	14.50	0.64	12	0.13	458.00	10388.00	8390	20230619	-20.86	4400	20221013	50.91	8390	-20.86	20230619	4800	38.33	20230103	8390	-20.86	20230619	4400	50.91	20221013	1.82	N	004710	5000	1605 억	4206209	N	N	6	N	N
86	20230913	120149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6650	10	2	0.15	232658550	35133	45.82	6640	6680	6500	8630	4650	6640	6622.22	13.10	-6536	6826	6732	6656	6562	6486	6695	6525	1605	1990	5000	4780	10	1	32109878	2135	14.52	0.64	12	0.11	458.00	10388.00	8390	20230619	-20.74	4400	20221013	51.14	8390	-20.74	20230619	4800	38.54	20230103	8390	-20.74	20230619	4400	51.14	20221013	1.82	N	004710	5000	1605 억	4206209	N	N	6	N	N
87	20230913	110147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	-10	5	-0.15	198805770	30028	39.16	6640	6680	6500	8630	4650	6640	6620.68	13.10	-3837	6826	6732	6656	6562	6486	6695	6525	1605	1990	5000	4780	10	1	32109878	2129	14.48	0.64	12	0.09	458.00	10388.00	8390	20230619	-20.98	4400	20221013	50.68	8390	-20.98	20230619	4800	38.12	20230103	8390	-20.98	20230619	4400	50.68	20221013	1.82	N	004710	5000	1605 억	4206209	N	N	6	N	N
88	20230913	100146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6610	-30	5	-0.45	86315900	13115	17.10	6640	6650	6500	8630	4650	6640	6581.46	13.10	-1404	6826	6732	6656	6562	6486	6695	6525	1605	1990	5000	4780	10	1	32109878	2122	14.43	0.64	12	0.04	458.00	10388.00	8390	20230619	-21.22	4400	20221013	50.23	8390	-21.22	20230619	4800	37.71	20230103	8390	-21.22	20230619	4400	50.23	20221013	1.82	N	004710	5000	1605 억	4206209	N	N	6	N	N
89	20230913	090146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	-50	5	-0.75	17542230	2659	3.47	6640	6640	6570	8630	4650	6640	6597.30	13.10	-999	6826	6732	6656	6562	6486	6695	6525	1605	1990	5000	4780	10	1	32109878	2116	14.39	0.63	12	0.01	458.00	10388.00	8390	20230619	-21.45	4400	20221013	49.77	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4400	49.77	20221013	1.82	N	004710	5000	1605 억	4206209	N	N	6	N	N
90	20230912	160145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6640	-60	5	-0.90	508347790	76654	52.25	6650	6750	6580	8710	4690	6700	6631.72	13.19	-31403	6913	6806	6733	6626	6553	6770	6590	1605	2010	5000	4820	10	1	32109878	2132	14.50	0.64	12	0.24	458.00	10388.00	8390	20230619	-20.86	4400	20221013	50.91	8390	-20.86	20230619	4800	38.33	20230103	8390	-20.86	20230619	4400	50.91	20221013	1.84	N	004710	5000	1605 억	4234521	N	N	6	N	N
91	20230912	150147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	-100	5	-1.49	489166250	73755	50.27	6650	6750	6580	8710	4690	6700	6632.31	13.19	-30286	6913	6806	6733	6626	6553	6770	6590	1605	2010	5000	4820	10	1	32109878	2119	14.41	0.64	12	0.23	458.00	10388.00	8390	20230619	-21.33	4400	20221013	50.00	8390	-21.33	20230619	4800	37.50	20230103	8390	-21.33	20230619	4400	50.00	20221013	1.84	N	004710	5000	1605 억	4234521	N	N	9	N	N
92	20230912	140146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	-100	5	-1.49	423979630	63871	43.53	6650	6750	6580	8710	4690	6700	6638.06	13.19	-23293	6913	6806	6733	6626	6553	6770	6590	1605	2010	5000	4820	10	1	32109878	2119	14.41	0.64	12	0.20	458.00	10388.00	8390	20230619	-21.33	4400	20221013	50.00	8390	-21.33	20230619	4800	37.50	20230103	8390	-21.33	20230619	4400	50.00	20221013	1.84	N	004710	5000	1605 억	4234521	N	N	9	N	N
93	20230912	130146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	-70	5	-1.04	307185020	46188	31.48	6650	6750	6610	8710	4690	6700	6650.75	13.19	-7882	6913	6806	6733	6626	6553	6770	6590	1605	2010	5000	4820	10	1	32109878	2129	14.48	0.64	12	0.14	458.00	10388.00	8390	20230619	-20.98	4400	20221013	50.68	8390	-20.98	20230619	4800	38.12	20230103	8390	-20.98	20230619	4400	50.68	20221013	1.84	N	004710	5000	1605 억	4234521	N	N	9	N	N
94	20230912	120144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	-70	5	-1.04	279396940	41996	28.62	6650	6750	6610	8710	4690	6700	6652.94	13.19	-4556	6913	6806	6733	6626	6553	6770	6590	1605	2010	5000	4820	10	1	32109878	2129	14.48	0.64	12	0.13	458.00	10388.00	8390	20230619	-20.98	4400	20221013	50.68	8390	-20.98	20230619	4800	38.12	20230103	8390	-20.98	20230619	4400	50.68	20221013	1.84	N	004710	5000	1605 억	4234521	N	N	9	N	N
95	20230912	110146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6640	-60	5	-0.90	257186770	38656	26.35	6650	6750	6610	8710	4690	6700	6653.22	13.19	-3057	6913	6806	6733	6626	6553	6770	6590	1605	2010	5000	4820	10	1	32109878	2132	14.50	0.64	12	0.12	458.00	10388.00	8390	20230619	-20.86	4400	20221013	50.91	8390	-20.86	20230619	4800	38.33	20230103	8390	-20.86	20230619	4400	50.91	20221013	1.84	N	004710	5000	1605 억	4234521	N	N	9	N	N
96	20230912	100145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6670	-30	5	-0.45	171848930	25801	17.59	6650	6750	6610	8710	4690	6700	6660.55	13.19	953	6913	6806	6733	6626	6553	6770	6590	1605	2010	5000	4820	10	1	32109878	2142	14.56	0.64	12	0.08	458.00	10388.00	8390	20230619	-20.50	4400	20221013	51.59	8390	-20.50	20230619	4800	38.96	20230103	8390	-20.50	20230619	4400	51.59	20221013	1.84	N	004710	5000	1605 억	4234521	N	N	9	N	N
97	20230912	090148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6720	20	2	0.30	26400330	3964	2.70	6650	6720	6650	8710	4690	6700	6660.02	13.19	159	6913	6806	6733	6626	6553	6770	6590	1605	2010	5000	4820	10	1	32109878	2158	14.67	0.65	12	0.01	458.00	10388.00	8390	20230619	-19.90	4400	20221013	52.73	8390	-19.90	20230619	4800	40.00	20230103	8390	-19.90	20230619	4400	52.73	20221013	1.84	N	004710	5000	1605 억	4234521	N	N	9	N	N
98	20230911	160144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6700	50	2	0.75	990234940	146660	111.11	6740	6840	6660	8640	4660	6650	6751.91	13.21	2499	6936	6792	6606	6462	6276	6865	6535	1605	1990	5000	4780	10	1	32109878	2151	14.63	0.64	12	0.46	458.00	10388.00	8390	20230619	-20.14	4400	20221013	52.27	8390	-20.14	20230619	4800	39.58	20230103	8390	-20.14	20230619	4400	52.27	20221013	1.88	N	004710	5000	1605 억	4241655	N	N	9	N	N
99	20230911	150146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6710	60	2	0.90	975403080	144446	109.44	6740	6840	6660	8640	4660	6650	6752.72	13.21	2768	6936	6792	6606	6462	6276	6865	6535	1605	1990	5000	4780	10	1	32109878	2155	14.65	0.65	12	0.45	458.00	10388.00	8390	20230619	-20.02	4400	20221013	52.50	8390	-20.02	20230619	4800	39.79	20230103	8390	-20.02	20230619	4400	52.50	20221013	1.88	N	004710	5000	1605 억	4241655	N	N	11	N	N
100	20230911	140146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6720	70	2	1.05	815587760	120586	91.36	6740	6840	6680	8640	4660	6650	6763.54	13.21	2501	6936	6792	6606	6462	6276	6865	6535	1605	1990	5000	4780	10	1	32109878	2158	14.67	0.65	12	0.38	458.00	10388.00	8390	20230619	-19.90	4400	20221013	52.73	8390	-19.90	20230619	4800	40.00	20230103	8390	-19.90	20230619	4400	52.73	20221013	1.88	N	004710	5000	1605 억	4241655	N	N	11	N	N
101	20230911	130146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6760	110	2	1.65	757396540	111951	84.82	6740	6840	6680	8640	4660	6650	6765.43	13.21	3928	6936	6792	6606	6462	6276	6865	6535	1605	1990	5000	4780	10	1	32109878	2171	14.76	0.65	12	0.35	458.00	10388.00	8390	20230619	-19.43	4400	20221013	53.64	8390	-19.43	20230619	4800	40.83	20230103	8390	-19.43	20230619	4400	53.64	20221013	1.88	N	004710	5000	1605 억	4241655	N	N	11	N	N
102	20230911	120148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6750	100	2	1.50	713108010	105402	79.86	6740	6840	6680	8640	4660	6650	6765.60	13.21	5010	6936	6792	6606	6462	6276	6865	6535	1605	1990	5000	4780	10	1	32109878	2167	14.74	0.65	12	0.33	458.00	10388.00	8390	20230619	-19.55	4400	20221013	53.41	8390	-19.55	20230619	4800	40.62	20230103	8390	-19.55	20230619	4400	53.41	20221013	1.88	N	004710	5000	1605 억	4241655	N	N	11	N	N
103	20230911	110146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6730	80	2	1.20	631204250	93258	70.66	6740	6840	6680	8640	4660	6650	6768.37	13.21	6473	6936	6792	6606	6462	6276	6865	6535	1605	1990	5000	4780	10	1	32109878	2161	14.69	0.65	12	0.29	458.00	10388.00	8390	20230619	-19.79	4400	20221013	52.95	8390	-19.79	20230619	4800	40.21	20230103	8390	-19.79	20230619	4400	52.95	20221013	1.88	N	004710	5000	1605 억	4241655	N	N	11	N	N
104	20230911	100144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6800	150	2	2.26	491990660	72693	55.07	6740	6840	6680	8640	4660	6650	6768.06	13.21	8041	6936	6792	6606	6462	6276	6865	6535	1605	1990	5000	4780	10	1	32109878	2183	14.85	0.65	12	0.23	458.00	10388.00	8390	20230619	-18.95	4400	20221013	54.55	8390	-18.95	20230619	4800	41.67	20230103	8390	-18.95	20230619	4400	54.55	20221013	1.88	N	004710	5000	1605 억	4241655	N	N	11	N	N
105	20230911	090143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6690	40	2	0.60	45201640	6713	5.09	6740	6750	6690	8640	4660	6650	6733.45	13.21	-1154	6936	6792	6606	6462	6276	6865	6535	1605	1990	5000	4780	10	1	32109878	2148	14.61	0.64	12	0.02	458.00	10388.00	8390	20230619	-20.26	4400	20221013	52.05	8390	-20.26	20230619	4800	39.38	20230103	8390	-20.26	20230619	4400	52.05	20221013	1.88	N	004710	5000	1605 억	4241655	N	N	11	N	N
106	20230908	160146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6650	150	2	2.31	872520800	131329	186.57	6470	6750	6420	8450	4550	6500	6643.78	13.25	-18328	6733	6616	6483	6366	6233	6675	6425	1605	1950	5000	4680	10	1	32109878	2135	14.52	0.64	12	0.41	458.00	10388.00	8390	20230619	-20.74	4400	20221013	51.14	8390	-20.74	20230619	4800	38.54	20230103	8390	-20.74	20230619	4400	51.14	20221013	1.84	N	004710	5000	1605 억	4254357	N	N	11	N	N
107	20230908	150146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6650	150	2	2.31	787525350	118562	168.43	6470	6750	6420	8450	4550	6500	6642.31	13.25	-20698	6733	6616	6483	6366	6233	6675	6425	1605	1950	5000	4680	10	1	32109878	2135	14.52	0.64	12	0.37	458.00	10388.00	8390	20230619	-20.74	4400	20221013	51.14	8390	-20.74	20230619	4800	38.54	20230103	8390	-20.74	20230619	4400	51.14	20221013	1.84	N	004710	5000	1605 억	4254357	N	N	14	N	N
108	20230908	140146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6680	180	2	2.77	657603090	99043	140.70	6470	6750	6420	8450	4550	6500	6639.57	13.25	-20228	6733	6616	6483	6366	6233	6675	6425	1605	1950	5000	4680	10	1	32109878	2145	14.59	0.64	12	0.31	458.00	10388.00	8390	20230619	-20.38	4400	20221013	51.82	8390	-20.38	20230619	4800	39.17	20230103	8390	-20.38	20230619	4400	51.82	20221013	1.84	N	004710	5000	1605 억	4254357	N	N	14	N	N
109	20230908	130146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6680	180	2	2.77	522415300	78770	111.90	6470	6750	6420	8450	4550	6500	6632.16	13.25	-14315	6733	6616	6483	6366	6233	6675	6425	1605	1950	5000	4680	10	1	32109878	2145	14.59	0.64	12	0.25	458.00	10388.00	8390	20230619	-20.38	4400	20221013	51.82	8390	-20.38	20230619	4800	39.17	20230103	8390	-20.38	20230619	4400	51.82	20221013	1.84	N	004710	5000	1605 억	4254357	N	N	14	N	N
110	20230908	120149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6470	-30	5	-0.46	75315310	11665	16.57	6470	6510	6420	8450	4550	6500	6456.52	13.25	-5651	6733	6616	6483	6366	6233	6675	6425	1605	1950	5000	4680	10	1	32109878	2078	14.13	0.62	12	0.04	458.00	10388.00	8390	20230619	-22.88	4400	20221013	47.05	8390	-22.88	20230619	4800	34.79	20230103	8390	-22.88	20230619	4400	47.05	20221013	1.84	N	004710	5000	1605 억	4254357	N	N	14	N	N
111	20230908	110146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6440	-60	5	-0.92	68024010	10537	14.97	6470	6510	6420	8450	4550	6500	6455.73	13.25	-4855	6733	6616	6483	6366	6233	6675	6425	1605	1950	5000	4680	10	1	32109878	2068	14.06	0.62	12	0.03	458.00	10388.00	8390	20230619	-23.24	4400	20221013	46.36	8390	-23.24	20230619	4800	34.17	20230103	8390	-23.24	20230619	4400	46.36	20221013	1.84	N	004710	5000	1605 억	4254357	N	N	14	N	N
112	20230908	100146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6470	-30	5	-0.46	30942600	4782	6.79	6470	6510	6450	8450	4550	6500	6470.64	13.25	-1768	6733	6616	6483	6366	6233	6675	6425	1605	1950	5000	4680	10	1	32109878	2078	14.13	0.62	12	0.01	458.00	10388.00	8390	20230619	-22.88	4400	20221013	47.05	8390	-22.88	20230619	4800	34.79	20230103	8390	-22.88	20230619	4400	47.05	20221013	1.84	N	004710	5000	1605 억	4254357	N	N	14	N	N
113	20230908	090148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6470	-30	5	-0.46	5059540	782	1.11	6470	6470	6470	8450	4550	6500	6470.00	13.25	42	6733	6616	6483	6366	6233	6675	6425	1605	1950	5000	4680	10	1	32109878	2078	14.13	0.62	12	0.00	458.00	10388.00	8390	20230619	-22.88	4400	20221013	47.05	8390	-22.88	20230619	4800	34.79	20230103	8390	-22.88	20230619	4400	47.05	20221013	1.84	N	004710	5000	1605 억	4254357	N	N	14	N	N
114	20230907	160146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6500	90	2	1.40	436368960	68018	101.17	6460	6600	6350	8330	4490	6410	6415.48	13.22	9928	6603	6506	6453	6356	6303	6480	6330	1605	1920	5000	4610	10	1	32109878	2087	14.19	0.63	12	0.21	458.00	10388.00	8390	20230619	-22.53	4400	20221013	47.73	8390	-22.53	20230619	4800	35.42	20230103	8390	-22.53	20230619	4400	47.73	20221013	1.82	N	004710	5000	1605 억	4244545	N	N	14	N	N
115	20230907	150145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6450	40	2	0.62	422215520	65836	97.93	6460	6600	6350	8330	4490	6410	6413.14	13.22	10266	6603	6506	6453	6356	6303	6480	6330	1605	1920	5000	4610	10	1	32109878	2071	14.08	0.62	12	0.21	458.00	10388.00	8390	20230619	-23.12	4400	20221013	46.59	8390	-23.12	20230619	4800	34.38	20230103	8390	-23.12	20230619	4400	46.59	20221013	1.82	N	004710	5000	1605 억	4244545	N	N	15	N	N
116	20230907	140144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6460	50	2	0.78	379072030	59129	87.95	6460	6600	6350	8330	4490	6410	6410.93	13.22	9382	6603	6506	6453	6356	6303	6480	6330	1605	1920	5000	4610	10	1	32109878	2074	14.10	0.62	12	0.18	458.00	10388.00	8390	20230619	-23.00	4400	20221013	46.82	8390	-23.00	20230619	4800	34.58	20230103	8390	-23.00	20230619	4400	46.82	20221013	1.82	N	004710	5000	1605 억	4244545	N	N	15	N	N
117	20230907	130146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6490	80	2	1.25	357815280	55826	83.04	6460	6600	6350	8330	4490	6410	6409.47	13.22	9912	6603	6506	6453	6356	6303	6480	6330	1605	1920	5000	4610	10	1	32109878	2084	14.17	0.62	12	0.17	458.00	10388.00	8390	20230619	-22.65	4400	20221013	47.50	8390	-22.65	20230619	4800	35.21	20230103	8390	-22.65	20230619	4400	47.50	20221013	1.82	N	004710	5000	1605 억	4244545	N	N	15	N	N
118	20230907	120147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6390	-20	5	-0.31	267344150	41695	62.02	6460	6600	6350	8330	4490	6410	6411.90	13.22	4921	6603	6506	6453	6356	6303	6480	6330	1605	1920	5000	4610	10	1	32109878	2052	13.95	0.62	12	0.13	458.00	10388.00	8390	20230619	-23.84	4400	20221013	45.23	8390	-23.84	20230619	4800	33.12	20230103	8390	-23.84	20230619	4400	45.23	20221013	1.82	N	004710	5000	1605 억	4244545	N	N	15	N	N
119	20230907	110146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6400	-10	5	-0.16	141490740	21926	32.61	6460	6600	6400	8330	4490	6410	6453.10	13.22	-3928	6603	6506	6453	6356	6303	6480	6330	1605	1920	5000	4610	10	1	32109878	2055	13.97	0.62	12	0.07	458.00	10388.00	8390	20230619	-23.72	4400	20221013	45.45	8390	-23.72	20230619	4800	33.33	20230103	8390	-23.72	20230619	4400	45.45	20221013	1.82	N	004710	5000	1605 억	4244545	N	N	15	N	N
120	20230907	100145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6450	40	2	0.62	70016610	10780	16.03	6460	6600	6420	8330	4490	6410	6495.05	13.22	-2113	6603	6506	6453	6356	6303	6480	6330	1605	1920	5000	4610	10	1	32109878	2071	14.08	0.62	12	0.03	458.00	10388.00	8390	20230619	-23.12	4400	20221013	46.59	8390	-23.12	20230619	4800	34.38	20230103	8390	-23.12	20230619	4400	46.59	20221013	1.82	N	004710	5000	1605 억	4244545	N	N	15	N	N
121	20230907	090146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6420	10	2	0.16	10101140	1569	2.33	6460	6460	6420	8330	4490	6410	6437.95	13.22	-580	6603	6506	6453	6356	6303	6480	6330	1605	1920	5000	4610	10	1	32109878	2061	14.02	0.62	12	0.00	458.00	10388.00	8390	20230619	-23.48	4400	20221013	45.91	8390	-23.48	20230619	4800	33.75	20230103	8390	-23.48	20230619	4400	45.91	20221013	1.82	N	004710	5000	1605 억	4244545	N	N	15	N	N
122	20230906	160144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6410	-130	5	-1.99	433919310	67119	196.20	6550	6550	6400	8500	4580	6540	6464.93	13.28	-18426	6693	6616	6563	6486	6433	6590	6460	1605	1960	5000	4700	10	1	32109878	2058	14.00	0.62	12	0.21	458.00	10388.00	8390	20230619	-23.60	4400	20221013	45.68	8390	-23.60	20230619	4800	33.54	20230103	8390	-23.60	20230619	4400	45.68	20221013	1.81	N	004710	5000	1605 억	4262740	N	N	15	N	N
123	20230906	150143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6450	-90	5	-1.38	414381280	64073	187.29	6550	6550	6400	8500	4580	6540	6467.33	13.28	-16977	6693	6616	6563	6486	6433	6590	6460	1605	1960	5000	4700	10	1	32109878	2071	14.08	0.62	12	0.20	458.00	10388.00	8390	20230619	-23.12	4400	20221013	46.59	8390	-23.12	20230619	4800	34.38	20230103	8390	-23.12	20230619	4400	46.59	20221013	1.81	N	004710	5000	1605 억	4262740	N	N	22	N	N
124	20230906	140145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6440	-100	5	-1.53	336643330	51995	151.99	6550	6550	6400	8500	4580	6540	6474.53	13.28	-10924	6693	6616	6563	6486	6433	6590	6460	1605	1960	5000	4700	10	1	32109878	2068	14.06	0.62	12	0.16	458.00	10388.00	8390	20230619	-23.24	4400	20221013	46.36	8390	-23.24	20230619	4800	34.17	20230103	8390	-23.24	20230619	4400	46.36	20221013	1.81	N	004710	5000	1605 억	4262740	N	N	22	N	N
125	20230906	130147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6450	-90	5	-1.38	318832590	49234	143.92	6550	6550	6400	8500	4580	6540	6475.86	13.28	-9551	6693	6616	6563	6486	6433	6590	6460	1605	1960	5000	4700	10	1	32109878	2071	14.08	0.62	12	0.15	458.00	10388.00	8390	20230619	-23.12	4400	20221013	46.59	8390	-23.12	20230619	4800	34.38	20230103	8390	-23.12	20230619	4400	46.59	20221013	1.81	N	004710	5000	1605 억	4262740	N	N	22	N	N
126	20230906	120147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6480	-60	5	-0.92	261724570	40422	118.16	6550	6550	6400	8500	4580	6540	6474.81	13.28	-5130	6693	6616	6563	6486	6433	6590	6460	1605	1960	5000	4700	10	1	32109878	2081	14.15	0.62	12	0.13	458.00	10388.00	8390	20230619	-22.77	4400	20221013	47.27	8390	-22.77	20230619	4800	35.00	20230103	8390	-22.77	20230619	4400	47.27	20221013	1.81	N	004710	5000	1605 억	4262740	N	N	22	N	N
127	20230906	110145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6470	-70	5	-1.07	245212210	37871	110.70	6550	6550	6400	8500	4580	6540	6474.93	13.28	-3083	6693	6616	6563	6486	6433	6590	6460	1605	1960	5000	4700	10	1	32109878	2078	14.13	0.62	12	0.12	458.00	10388.00	8390	20230619	-22.88	4400	20221013	47.05	8390	-22.88	20230619	4800	34.79	20230103	8390	-22.88	20230619	4400	47.05	20221013	1.81	N	004710	5000	1605 억	4262740	N	N	22	N	N
128	20230906	100143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6500	-40	5	-0.61	207298650	32025	93.61	6550	6550	6400	8500	4580	6540	6473.03	13.28	-174	6693	6616	6563	6486	6433	6590	6460	1605	1960	5000	4700	10	1	32109878	2087	14.19	0.63	12	0.10	458.00	10388.00	8390	20230619	-22.53	4400	20221013	47.73	8390	-22.53	20230619	4800	35.42	20230103	8390	-22.53	20230619	4400	47.73	20221013	1.81	N	004710	5000	1605 억	4262740	N	N	22	N	N
129	20230906	090144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6510	-30	5	-0.46	10729790	1643	4.80	6550	6550	6510	8500	4580	6540	6530.61	13.28	-783	6693	6616	6563	6486	6433	6590	6460	1605	1960	5000	4700	10	1	32109878	2090	14.21	0.63	12	0.01	458.00	10388.00	8390	20230619	-22.41	4400	20221013	47.95	8390	-22.41	20230619	4800	35.62	20230103	8390	-22.41	20230619	4400	47.95	20221013	1.81	N	004710	5000	1605 억	4262740	N	N	22	N	N
130	20230905	160143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6540	-80	5	-1.21	222175080	33948	65.77	6620	6640	6510	8600	4640	6620	6544.57	13.28	-8367	6740	6680	6600	6540	6460	6690	6550	1605	1980	5000	4760	10	1	32109878	2100	14.28	0.63	12	0.11	458.00	10388.00	8390	20230619	-22.05	4400	20221013	48.64	8390	-22.05	20230619	4800	36.25	20230103	8390	-22.05	20230619	4400	48.64	20221013	1.82	N	004710	5000	1605 억	4265393	N	N	22	N	N
131	20230905	150145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6530	-90	5	-1.36	209454540	32002	62.00	6620	6640	6510	8600	4640	6620	6545.05	13.28	-8231	6740	6680	6600	6540	6460	6690	6550	1605	1980	5000	4760	10	1	32109878	2097	14.26	0.63	12	0.10	458.00	10388.00	8390	20230619	-22.17	4400	20221013	48.41	8390	-22.17	20230619	4800	36.04	20230103	8390	-22.17	20230619	4400	48.41	20221013	1.82	N	004710	5000	1605 억	4265393	N	N	63	N	N
132	20230905	140146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6530	-90	5	-1.36	192589270	29417	56.99	6620	6640	6520	8600	4640	6620	6546.87	13.28	-6120	6740	6680	6600	6540	6460	6690	6550	1605	1980	5000	4760	10	1	32109878	2097	14.26	0.63	12	0.09	458.00	10388.00	8390	20230619	-22.17	4400	20221013	48.41	8390	-22.17	20230619	4800	36.04	20230103	8390	-22.17	20230619	4400	48.41	20221013	1.82	N	004710	5000	1605 억	4265393	N	N	63	N	N
133	20230905	130140	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6550	-70	5	-1.06	145211650	22156	42.92	6620	6640	6520	8600	4640	6620	6554.06	13.28	-5675	6740	6680	6600	6540	6460	6690	6550	1605	1980	5000	4760	10	1	32109878	2103	14.30	0.63	12	0.07	458.00	10388.00	8390	20230619	-21.93	4400	20221013	48.86	8390	-21.93	20230619	4800	36.46	20230103	8390	-21.93	20230619	4400	48.86	20221013	1.82	N	004710	5000	1605 억	4265393	N	N	63	N	N
134	20230905	120145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6570	-50	5	-0.76	107784650	16424	31.82	6620	6640	6520	8600	4640	6620	6562.63	13.28	-3512	6740	6680	6600	6540	6460	6690	6550	1605	1980	5000	4760	10	1	32109878	2110	14.34	0.63	12	0.05	458.00	10388.00	8390	20230619	-21.69	4400	20221013	49.32	8390	-21.69	20230619	4800	36.88	20230103	8390	-21.69	20230619	4400	49.32	20221013	1.82	N	004710	5000	1605 억	4265393	N	N	63	N	N
135	20230905	110144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6530	-90	5	-1.36	76837570	11697	22.66	6620	6640	6520	8600	4640	6620	6569.00	13.28	-1635	6740	6680	6600	6540	6460	6690	6550	1605	1980	5000	4760	10	1	32109878	2097	14.26	0.63	12	0.04	458.00	10388.00	8390	20230619	-22.17	4400	20221013	48.41	8390	-22.17	20230619	4800	36.04	20230103	8390	-22.17	20230619	4400	48.41	20221013	1.82	N	004710	5000	1605 억	4265393	N	N	63	N	N
136	20230905	100143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6560	-60	5	-0.91	45340500	6880	13.33	6620	6640	6550	8600	4640	6620	6590.19	13.28	-129	6740	6680	6600	6540	6460	6690	6550	1605	1980	5000	4760	10	1	32109878	2106	14.32	0.63	12	0.02	458.00	10388.00	8390	20230619	-21.81	4400	20221013	49.09	8390	-21.81	20230619	4800	36.67	20230103	8390	-21.81	20230619	4400	49.09	20221013	1.82	N	004710	5000	1605 억	4265393	N	N	63	N	N
137	20230905	090142	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	0	3	0.00	4402300	665	1.29	6620	6620	6620	8600	4640	6620	6620.00	13.28	0	6740	6680	6600	6540	6460	6690	6550	1605	1980	5000	4760	10	1	32109878	2126	14.45	0.64	12	0.00	458.00	10388.00	8390	20230619	-21.10	4400	20221013	50.45	8390	-21.10	20230619	4800	37.92	20230103	8390	-21.10	20230619	4400	50.45	20221013	1.82	N	004710	5000	1605 억	4265393	N	N	63	N	N
138	20230904	160142	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	0	3	0.00	340158900	51605	81.15	6620	6660	6520	8600	4640	6620	6591.55	13.33	-19095	6780	6700	6570	6490	6360	6740	6530	1605	1980	5000	4760	10	1	32109878	2126	14.45	0.64	12	0.16	458.00	10388.00	8390	20230619	-21.10	4400	20221013	50.45	8390	-21.10	20230619	4800	37.92	20230103	8390	-21.10	20230619	4400	50.45	20221013	1.85	N	004710	5000	1605 억	4280157	N	N	63	N	N
139	20230904	150140	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	10	2	0.15	297683520	45189	71.06	6620	6660	6520	8600	4640	6620	6587.52	13.33	-20547	6780	6700	6570	6490	6360	6740	6530	1605	1980	5000	4760	10	1	32109878	2129	14.48	0.64	12	0.14	458.00	10388.00	8390	20230619	-20.98	4400	20221013	50.68	8390	-20.98	20230619	4800	38.12	20230103	8390	-20.98	20230619	4400	50.68	20221013	1.85	N	004710	5000	1605 억	4280157	N	N	4	N	N
140	20230904	140141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	0	3	0.00	254494120	38673	60.82	6620	6660	6520	8600	4640	6620	6580.67	13.33	-19773	6780	6700	6570	6490	6360	6740	6530	1605	1980	5000	4760	10	1	32109878	2126	14.45	0.64	12	0.12	458.00	10388.00	8390	20230619	-21.10	4400	20221013	50.45	8390	-21.10	20230619	4800	37.92	20230103	8390	-21.10	20230619	4400	50.45	20221013	1.85	N	004710	5000	1605 억	4280157	N	N	4	N	N
141	20230904	130144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6550	-70	5	-1.06	199902700	30415	47.83	6620	6660	6520	8600	4640	6620	6572.50	13.33	-15566	6780	6700	6570	6490	6360	6740	6530	1605	1980	5000	4760	10	1	32109878	2103	14.30	0.63	12	0.09	458.00	10388.00	8390	20230619	-21.93	4400	20221013	48.86	8390	-21.93	20230619	4800	36.46	20230103	8390	-21.93	20230619	4400	48.86	20221013	1.85	N	004710	5000	1605 억	4280157	N	N	4	N	N
142	20230904	120141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6530	-90	5	-1.36	182322060	27728	43.60	6620	6660	6520	8600	4640	6620	6575.38	13.33	-14464	6780	6700	6570	6490	6360	6740	6530	1605	1980	5000	4760	10	1	32109878	2097	14.26	0.63	12	0.09	458.00	10388.00	8390	20230619	-22.17	4400	20221013	48.41	8390	-22.17	20230619	4800	36.04	20230103	8390	-22.17	20230619	4400	48.41	20221013	1.85	N	004710	5000	1605 억	4280157	N	N	4	N	N
143	20230904	110140	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6530	-90	5	-1.36	152155290	23111	36.34	6620	6660	6530	8600	4640	6620	6583.67	13.33	-12063	6780	6700	6570	6490	6360	6740	6530	1605	1980	5000	4760	10	1	32109878	2097	14.26	0.63	12	0.07	458.00	10388.00	8390	20230619	-22.17	4400	20221013	48.41	8390	-22.17	20230619	4800	36.04	20230103	8390	-22.17	20230619	4400	48.41	20221013	1.85	N	004710	5000	1605 억	4280157	N	N	4	N	N
144	20230904	100139	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6600	-20	5	-0.30	71903710	10889	17.12	6620	6660	6540	8600	4640	6620	6603.33	13.33	-5803	6780	6700	6570	6490	6360	6740	6530	1605	1980	5000	4760	10	1	32109878	2119	14.41	0.64	12	0.03	458.00	10388.00	8390	20230619	-21.33	4400	20221013	50.00	8390	-21.33	20230619	4800	37.50	20230103	8390	-21.33	20230619	4400	50.00	20221013	1.85	N	004710	5000	1605 억	4280157	N	N	4	N	N
145	20230904	090141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6610	-10	5	-0.15	7248800	1095	1.72	6620	6620	6610	8600	4640	6620	6619.91	13.33	-446	6780	6700	6570	6490	6360	6740	6530	1605	1980	5000	4760	10	1	32109878	2122	14.43	0.64	12	0.00	458.00	10388.00	8390	20230619	-21.22	4400	20221013	50.23	8390	-21.22	20230619	4800	37.71	20230103	8390	-21.22	20230619	4400	50.23	20221013	1.85	N	004710	5000	1605 억	4280157	N	N	4	N	N
146	20230901	160140	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6620	130	2	2.00	418753570	63573	151.77	6440	6650	6440	8430	4550	6490	6586.95	13.36	-9912	6630	6560	6500	6430	6370	6530	6400	1605	1940	5000	4670	10	1	32109878	2126	14.45	0.64	12	0.20	458.00	10388.00	8390	20230619	-21.10	4400	20221013	50.45	8390	-21.10	20230619	4800	37.92	20230103	8390	-21.10	20230619	4400	50.45	20221013	1.83	N	004710	5000	1605 억	4290228	N	N	4	N	N
147	20230901	150143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	100	2	1.54	397951540	60424	144.25	6440	6650	6440	8430	4550	6490	6585.98	13.36	-9903	6630	6560	6500	6430	6370	6530	6400	1605	1940	5000	4670	10	1	32109878	2116	14.39	0.63	12	0.19	458.00	10388.00	8390	20230619	-21.45	4400	20221013	49.77	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4400	49.77	20221013	1.83	N	004710	5000	1605 억	4290228	N	N	5	N	N
148	20230901	140141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	100	2	1.54	359603890	54610	130.37	6440	6650	6440	8430	4550	6490	6584.95	13.36	-10224	6630	6560	6500	6430	6370	6530	6400	1605	1940	5000	4670	10	1	32109878	2116	14.39	0.63	12	0.17	458.00	10388.00	8390	20230619	-21.45	4400	20221013	49.77	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4400	49.77	20221013	1.83	N	004710	5000	1605 억	4290228	N	N	5	N	N
149	20230901	130141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6590	100	2	1.54	294534250	44748	106.83	6440	6650	6440	8430	4550	6490	6582.07	13.36	-8428	6630	6560	6500	6430	6370	6530	6400	1605	1940	5000	4670	10	1	32109878	2116	14.39	0.63	12	0.14	458.00	10388.00	8390	20230619	-21.45	4400	20221013	49.77	8390	-21.45	20230619	4800	37.29	20230103	8390	-21.45	20230619	4400	49.77	20221013	1.83	N	004710	5000	1605 억	4290228	N	N	5	N	N
150	20230901	120141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6560	70	2	1.08	268179870	40750	97.28	6440	6650	6440	8430	4550	6490	6581.10	13.36	-7640	6630	6560	6500	6430	6370	6530	6400	1605	1940	5000	4670	10	1	32109878	2106	14.32	0.63	12	0.13	458.00	10388.00	8390	20230619	-21.81	4400	20221013	49.09	8390	-21.81	20230619	4800	36.67	20230103	8390	-21.81	20230619	4400	49.09	20221013	1.83	N	004710	5000	1605 억	4290228	N	N	5	N	N
151	20230901	110141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6630	140	2	2.16	140012500	21334	50.93	6440	6630	6440	8430	4550	6490	6562.88	13.36	3300	6630	6560	6500	6430	6370	6530	6400	1605	1940	5000	4670	10	1	32109878	2129	14.48	0.64	12	0.07	458.00	10388.00	8390	20230619	-20.98	4400	20221013	50.68	8390	-20.98	20230619	4800	38.12	20230103	8390	-20.98	20230619	4400	50.68	20221013	1.83	N	004710	5000	1605 억	4290228	N	N	5	N	N
152	20230901	100140	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6550	60	2	0.92	50232040	7714	18.42	6440	6550	6440	8430	4550	6490	6511.80	13.36	1729	6630	6560	6500	6430	6370	6530	6400	1605	1940	5000	4670	10	1	32109878	2103	14.30	0.63	12	0.02	458.00	10388.00	8390	20230619	-21.93	4400	20221013	48.86	8390	-21.93	20230619	4800	36.46	20230103	8390	-21.93	20230619	4400	48.86	20221013	1.83	N	004710	5000	1605 억	4290228	N	N	5	N	N
153	20230901	090139	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6440	-50	5	-0.77	3271520	508	1.21	6440	6440	6440	8430	4550	6490	6440.00	13.36	-58	6630	6560	6500	6430	6370	6530	6400	1605	1940	5000	4670	10	1	32109878	2068	14.06	0.62	12	0.00	458.00	10388.00	8390	20230619	-23.24	4400	20221013	46.36	8390	-23.24	20230619	4800	34.17	20230103	8390	-23.24	20230619	4400	46.36	20221013	1.83	N	004710	5000	1605 억	4290228	N	N	5	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History