KissMeData/020760/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1007	0	3	0.00	34520409	34546	95.90	1006	1010	991	1309	705	1007	999.26	0.28	13299	1033	1020	1005	992	977	1012	984	258	302	500	700	1	1	51513741	519	-15.26	1.79	12	0.07	-66.00	563.00	1634	20230531	-38.37	970	20230314	3.81	1634	-38.37	20230531	970	3.81	20230314	1634	-38.37	20230531	970	3.81	20230314	0.04	N	020760	500	257 억	142861	N	N	4	N	N
3	20230927	150336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1008	1	2	0.10	33810554	33841	93.95	1006	1010	991	1309	705	1007	999.10	0.28	13184	1033	1020	1005	992	977	1012	984	258	302	500	700	1	1	51513741	519	-15.27	1.79	12	0.07	-66.00	563.00	1634	20230531	-38.31	970	20230314	3.92	1634	-38.31	20230531	970	3.92	20230314	1634	-38.31	20230531	970	3.92	20230314	0.04	N	020760	500	257 억	142861	N	N	4	N	N
4	20230927	140336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1006	-1	5	-0.10	33184784	33220	92.22	1006	1010	991	1309	705	1007	998.94	0.28	12707	1033	1020	1005	992	977	1012	984	258	302	500	700	1	1	51513741	518	-15.24	1.79	12	0.06	-66.00	563.00	1634	20230531	-38.43	970	20230314	3.71	1634	-38.43	20230531	970	3.71	20230314	1634	-38.43	20230531	970	3.71	20230314	0.04	N	020760	500	257 억	142861	N	N	4	N	N
5	20230927	130334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	-7	5	-0.70	30038149	30090	83.53	1006	1010	991	1309	705	1007	998.28	0.28	12541	1033	1020	1005	992	977	1012	984	258	302	500	700	1	1	51513741	515	-15.15	1.78	12	0.06	-66.00	563.00	1634	20230531	-38.80	970	20230314	3.09	1634	-38.80	20230531	970	3.09	20230314	1634	-38.80	20230531	970	3.09	20230314	0.04	N	020760	500	257 억	142861	N	N	4	N	N
6	20230927	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1010	3	2	0.30	29422760	29476	81.83	1006	1010	991	1309	705	1007	998.19	0.28	12569	1033	1020	1005	992	977	1012	984	258	302	500	700	1	1	51513741	520	-15.30	1.79	12	0.06	-66.00	563.00	1634	20230531	-38.19	970	20230314	4.12	1634	-38.19	20230531	970	4.12	20230314	1634	-38.19	20230531	970	4.12	20230314	0.04	N	020760	500	257 억	142861	N	N	4	N	N
7	20230927	110334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	-7	5	-0.70	24631807	24714	68.61	1006	1006	991	1309	705	1007	996.67	0.28	12729	1033	1020	1005	992	977	1012	984	258	302	500	700	1	1	51513741	515	-15.15	1.78	12	0.05	-66.00	563.00	1634	20230531	-38.80	970	20230314	3.09	1634	-38.80	20230531	970	3.09	20230314	1634	-38.80	20230531	970	3.09	20230314	0.04	N	020760	500	257 억	142861	N	N	4	N	N
8	20230927	100333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	999	-8	5	-0.79	8091325	8122	22.55	1006	1006	991	1309	705	1007	996.22	0.28	-527	1033	1020	1005	992	977	1012	984	258	302	500	700	1	1	51513741	515	-15.14	1.77	12	0.02	-66.00	563.00	1634	20230531	-38.86	970	20230314	2.99	1634	-38.86	20230531	970	2.99	20230314	1634	-38.86	20230531	970	2.99	20230314	0.04	N	020760	500	257 억	142861	N	N	4	N	N
9	20230927	090338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1002	-5	5	-0.50	158746	158	0.44	1006	1006	1002	1309	705	1007	1004.72	0.28	-54	1033	1020	1005	992	977	1012	984	258	302	500	700	1	1	51513741	516	-15.18	1.78	12	0.00	-66.00	563.00	1634	20230531	-38.68	970	20230314	3.30	1634	-38.68	20230531	970	3.30	20230314	1634	-38.68	20230531	970	3.30	20230314	0.04	N	020760	500	257 억	142861	N	N	4	N	N
10	20230926	160332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1007	-2	5	-0.20	35917233	36022	52.98	1009	1018	990	1311	707	1009	997.09	0.29	-7788	1050	1029	1019	998	988	1024	993	258	302	500	700	1	1	51513741	519	-15.26	1.79	12	0.07	-66.00	563.00	1634	20230531	-38.37	970	20230314	3.81	1634	-38.37	20230531	970	3.81	20230314	1634	-38.37	20230531	970	3.81	20230314	0.04	N	020760	500	257 억	150250	N	N	4	N	N
11	20230926	150335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1006	-3	5	-0.30	35085397	35196	51.77	1009	1018	990	1311	707	1009	996.86	0.29	-7745	1050	1029	1019	998	988	1024	993	258	302	500	700	1	1	51513741	518	-15.24	1.79	12	0.07	-66.00	563.00	1634	20230531	-38.43	970	20230314	3.71	1634	-38.43	20230531	970	3.71	20230314	1634	-38.43	20230531	970	3.71	20230314	0.04	N	020760	500	257 억	150250	N	N	18	N	N
12	20230926	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	997	-12	5	-1.19	32902568	33014	48.56	1009	1018	990	1311	707	1009	996.62	0.29	-6366	1050	1029	1019	998	988	1024	993	258	302	500	700	1	1	51513741	514	-15.11	1.77	12	0.06	-66.00	563.00	1634	20230531	-38.98	970	20230314	2.78	1634	-38.98	20230531	970	2.78	20230314	1634	-38.98	20230531	970	2.78	20230314	0.04	N	020760	500	257 억	150250	N	N	18	N	N
13	20230926	130330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	999	-10	5	-0.99	24678409	24724	36.37	1009	1018	990	1311	707	1009	998.16	0.29	-4532	1050	1029	1019	998	988	1024	993	258	302	500	700	1	1	51513741	515	-15.14	1.77	12	0.05	-66.00	563.00	1634	20230531	-38.86	970	20230314	2.99	1634	-38.86	20230531	970	2.99	20230314	1634	-38.86	20230531	970	2.99	20230314	0.04	N	020760	500	257 억	150250	N	N	18	N	N
14	20230926	120333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	997	-12	5	-1.19	8257052	8213	12.08	1009	1018	997	1311	707	1009	1005.36	0.29	-4032	1050	1029	1019	998	988	1024	993	258	302	500	700	1	1	51513741	514	-15.11	1.77	12	0.02	-66.00	563.00	1634	20230531	-38.98	970	20230314	2.78	1634	-38.98	20230531	970	2.78	20230314	1634	-38.98	20230531	970	2.78	20230314	0.04	N	020760	500	257 억	150250	N	N	18	N	N
15	20230926	110332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	-9	5	-0.89	7058299	7014	10.32	1009	1018	1000	1311	707	1009	1006.32	0.29	-3973	1050	1029	1019	998	988	1024	993	258	302	500	700	1	1	51513741	515	-15.15	1.78	12	0.01	-66.00	563.00	1634	20230531	-38.80	970	20230314	3.09	1634	-38.80	20230531	970	3.09	20230314	1634	-38.80	20230531	970	3.09	20230314	0.04	N	020760	500	257 억	150250	N	N	18	N	N
16	20230926	100332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1006	-3	5	-0.30	2219780	2194	3.23	1009	1018	1004	1311	707	1009	1011.75	0.29	-779	1050	1029	1019	998	988	1024	993	258	302	500	700	1	1	51513741	518	-15.24	1.79	12	0.00	-66.00	563.00	1634	20230531	-38.43	970	20230314	3.71	1634	-38.43	20230531	970	3.71	20230314	1634	-38.43	20230531	970	3.71	20230314	0.04	N	020760	500	257 억	150250	N	N	18	N	N
17	20230926	090331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1009	0	3	0.00	60540	60	0.09	1009	1009	1009	1311	707	1009	1009.00	0.29	-7	1050	1029	1019	998	988	1024	993	258	302	500	700	1	1	51513741	520	-15.29	1.79	12	0.00	-66.00	563.00	1634	20230531	-38.25	970	20230314	4.02	1634	-38.25	20230531	970	4.02	20230314	1634	-38.25	20230531	970	4.02	20230314	0.04	N	020760	500	257 억	150250	N	N	18	N	N
18	20230925	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1009	-11	5	-1.08	69532225	67988	63.66	1020	1040	1009	1326	714	1020	1022.71	0.29	2526	1085	1052	1017	984	949	1069	1001	258	306	500	710	1	1	51513741	520	-15.29	1.79	12	0.13	-66.00	563.00	1634	20230531	-38.25	970	20230314	4.02	1634	-38.25	20230531	970	4.02	20230314	1634	-38.25	20230531	970	4.02	20230314	0.04	N	020760	500	257 억	147608	N	N	18	N	N
19	20230925	150334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1017	-3	5	-0.29	57580627	56225	52.64	1020	1040	1009	1326	714	1020	1024.11	0.29	2804	1085	1052	1017	984	949	1069	1001	258	306	500	710	1	1	51513741	524	-15.41	1.81	12	0.11	-66.00	563.00	1634	20230531	-37.76	970	20230314	4.85	1634	-37.76	20230531	970	4.85	20230314	1634	-37.76	20230531	970	4.85	20230314	0.04	N	020760	500	257 억	147608	N	N	6	N	N
20	20230925	140328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1020	0	3	0.00	45412244	44234	41.42	1020	1040	1009	1326	714	1020	1026.64	0.29	2817	1085	1052	1017	984	949	1069	1001	258	306	500	710	1	1	51513741	525	-15.45	1.81	12	0.09	-66.00	563.00	1634	20230531	-37.58	970	20230314	5.15	1634	-37.58	20230531	970	5.15	20230314	1634	-37.58	20230531	970	5.15	20230314	0.04	N	020760	500	257 억	147608	N	N	6	N	N
21	20230925	130329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1017	-3	5	-0.29	43541493	42394	39.69	1020	1040	1009	1326	714	1020	1027.07	0.29	1386	1085	1052	1017	984	949	1069	1001	258	306	500	710	1	1	51513741	524	-15.41	1.81	12	0.08	-66.00	563.00	1634	20230531	-37.76	970	20230314	4.85	1634	-37.76	20230531	970	4.85	20230314	1634	-37.76	20230531	970	4.85	20230314	0.04	N	020760	500	257 억	147608	N	N	6	N	N
22	20230925	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1017	-3	5	-0.29	39941675	38881	36.40	1020	1040	1009	1326	714	1020	1027.28	0.29	1788	1085	1052	1017	984	949	1069	1001	258	306	500	710	1	1	51513741	524	-15.41	1.81	12	0.08	-66.00	563.00	1634	20230531	-37.76	970	20230314	4.85	1634	-37.76	20230531	970	4.85	20230314	1634	-37.76	20230531	970	4.85	20230314	0.04	N	020760	500	257 억	147608	N	N	6	N	N
23	20230925	110328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1024	4	2	0.39	30445060	29570	27.69	1020	1040	1020	1326	714	1020	1029.59	0.29	5452	1085	1052	1017	984	949	1069	1001	258	306	500	710	1	1	51513741	528	-15.52	1.82	12	0.06	-66.00	563.00	1634	20230531	-37.33	970	20230314	5.57	1634	-37.33	20230531	970	5.57	20230314	1634	-37.33	20230531	970	5.57	20230314	0.04	N	020760	500	257 억	147608	N	N	6	N	N
24	20230925	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1030	10	2	0.98	25678764	24942	23.35	1020	1040	1020	1326	714	1020	1029.54	0.29	6624	1085	1052	1017	984	949	1069	1001	258	306	500	710	1	1	51513741	531	-15.61	1.83	12	0.05	-66.00	563.00	1634	20230531	-36.96	970	20230314	6.19	1634	-36.96	20230531	970	6.19	20230314	1634	-36.96	20230531	970	6.19	20230314	0.04	N	020760	500	257 억	147608	N	N	6	N	N
25	20230925	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1021	1	2	0.10	2373710	2326	2.18	1020	1021	1020	1326	714	1020	1020.51	0.29	1064	1085	1052	1017	984	949	1069	1001	258	306	500	710	1	1	51513741	526	-15.47	1.81	12	0.00	-66.00	563.00	1634	20230531	-37.52	970	20230314	5.26	1634	-37.52	20230531	970	5.26	20230314	1634	-37.52	20230531	970	5.26	20230314	0.04	N	020760	500	257 억	147608	N	N	6	N	N
26	20230922	160340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1020	23	2	2.31	106645956	105500	81.26	992	1050	982	1296	698	997	1010.86	0.29	42	1012	1004	992	984	972	998	978	258	299	500	690	1	1	51513741	525	-15.45	1.81	12	0.20	-66.00	563.00	1634	20230531	-37.58	970	20230314	5.15	1634	-37.58	20230531	970	5.15	20230314	1634	-37.58	20230531	970	5.15	20230314	0.04	N	020760	500	257 억	147820	N	N	6	N	N
27	20230922	150337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1028	31	2	3.11	102587120	101536	78.21	992	1050	982	1296	698	997	1010.35	0.29	-144	1012	1004	992	984	972	998	978	258	299	500	690	1	1	51513741	530	-15.58	1.83	12	0.20	-66.00	563.00	1634	20230531	-37.09	970	20230314	5.98	1634	-37.09	20230531	970	5.98	20230314	1634	-37.09	20230531	970	5.98	20230314	0.04	N	020760	500	257 억	147820	N	N	6	N	N
28	20230922	140337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1028	31	2	3.11	74667734	74568	57.43	992	1030	982	1296	698	997	1001.34	0.29	-135	1012	1004	992	984	972	998	978	258	299	500	690	1	1	51513741	530	-15.58	1.83	12	0.14	-66.00	563.00	1634	20230531	-37.09	970	20230314	5.98	1634	-37.09	20230531	970	5.98	20230314	1634	-37.09	20230531	970	5.98	20230314	0.04	N	020760	500	257 억	147820	N	N	6	N	N
29	20230922	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	999	2	2	0.20	43206625	43734	33.69	992	1001	982	1296	698	997	987.94	0.29	4947	1012	1004	992	984	972	998	978	258	299	500	690	1	1	51513741	515	-15.14	1.77	12	0.08	-66.00	563.00	1634	20230531	-38.86	970	20230314	2.99	1634	-38.86	20230531	970	2.99	20230314	1634	-38.86	20230531	970	2.99	20230314	0.04	N	020760	500	257 억	147820	N	N	6	N	N
30	20230922	120318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	994	-3	5	-0.30	36820907	37331	28.75	992	997	982	1296	698	997	986.34	0.29	5215	1012	1004	992	984	972	998	978	258	299	500	690	1	1	51513741	512	-15.06	1.77	12	0.07	-66.00	563.00	1634	20230531	-39.17	970	20230314	2.47	1634	-39.17	20230531	970	2.47	20230314	1634	-39.17	20230531	970	2.47	20230314	0.04	N	020760	500	257 억	147820	N	N	6	N	N
31	20230922	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	997	0	3	0.00	32343220	32817	25.28	992	997	982	1296	698	997	985.56	0.29	5146	1012	1004	992	984	972	998	978	258	299	500	690	1	1	51513741	514	-15.11	1.77	12	0.06	-66.00	563.00	1634	20230531	-38.98	970	20230314	2.78	1634	-38.98	20230531	970	2.78	20230314	1634	-38.98	20230531	970	2.78	20230314	0.04	N	020760	500	257 억	147820	N	N	6	N	N
32	20230922	100319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	985	-12	5	-1.20	25206664	25597	19.72	992	997	982	1296	698	997	984.75	0.29	2026	1012	1004	992	984	972	998	978	258	299	500	690	1	1	51513741	507	-14.92	1.75	12	0.05	-66.00	563.00	1634	20230531	-39.72	970	20230314	1.55	1634	-39.72	20230531	970	1.55	20230314	1634	-39.72	20230531	970	1.55	20230314	0.04	N	020760	500	257 억	147820	N	N	6	N	N
33	20230922	090314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	991	-6	5	-0.60	342968	346	0.27	992	992	990	1296	698	997	991.22	0.29	-31	1012	1004	992	984	972	998	978	258	299	500	690	1	1	51513741	511	-15.02	1.76	12	0.00	-66.00	563.00	1634	20230531	-39.35	970	20230314	2.16	1634	-39.35	20230531	970	2.16	20230314	1634	-39.35	20230531	970	2.16	20230314	0.04	N	020760	500	257 억	147820	N	N	6	N	N
34	20230921	160320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	997	-3	5	-0.30	127844390	129483	234.46	999	1000	980	1300	700	1000	987.34	0.30	-6993	1016	1008	1000	992	984	1004	988	258	300	500	700	1	1	51513741	514	-15.11	1.77	12	0.25	-66.00	563.00	1634	20230531	-38.98	970	20230314	2.78	1634	-38.98	20230531	970	2.78	20230314	1634	-38.98	20230531	970	2.78	20230314	0.04	N	020760	500	257 억	154907	N	N	6	N	N
35	20230921	150315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	981	-19	5	-1.90	112328471	113758	205.99	999	1000	981	1300	700	1000	987.43	0.30	-7223	1016	1008	1000	992	984	1004	988	258	300	500	700	1	1	51513741	505	-14.86	1.74	12	0.22	-66.00	563.00	1634	20230531	-39.96	970	20230314	1.13	1634	-39.96	20230531	970	1.13	20230314	1634	-39.96	20230531	970	1.13	20230314	0.04	N	020760	500	257 억	154907	N	N	15	N	N
36	20230921	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	983	-17	5	-1.70	96796297	97980	177.42	999	1000	981	1300	700	1000	987.92	0.30	-7163	1016	1008	1000	992	984	1004	988	258	300	500	700	1	1	51513741	506	-14.89	1.75	12	0.19	-66.00	563.00	1634	20230531	-39.84	970	20230314	1.34	1634	-39.84	20230531	970	1.34	20230314	1634	-39.84	20230531	970	1.34	20230314	0.04	N	020760	500	257 억	154907	N	N	15	N	N
37	20230921	130313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	983	-17	5	-1.70	83560311	84504	153.02	999	1000	982	1300	700	1000	988.83	0.30	-7615	1016	1008	1000	992	984	1004	988	258	300	500	700	1	1	51513741	506	-14.89	1.75	12	0.16	-66.00	563.00	1634	20230531	-39.84	970	20230314	1.34	1634	-39.84	20230531	970	1.34	20230314	1634	-39.84	20230531	970	1.34	20230314	0.04	N	020760	500	257 억	154907	N	N	15	N	N
38	20230921	120312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	985	-15	5	-1.50	67757538	68426	123.90	999	1000	985	1300	700	1000	990.23	0.30	-7570	1016	1008	1000	992	984	1004	988	258	300	500	700	1	1	51513741	507	-14.92	1.75	12	0.13	-66.00	563.00	1634	20230531	-39.72	970	20230314	1.55	1634	-39.72	20230531	970	1.55	20230314	1634	-39.72	20230531	970	1.55	20230314	0.04	N	020760	500	257 억	154907	N	N	15	N	N
39	20230921	110320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	990	-10	5	-1.00	43517344	43894	79.48	999	1000	987	1300	700	1000	991.42	0.30	-7558	1016	1008	1000	992	984	1004	988	258	300	500	700	1	1	51513741	510	-15.00	1.76	12	0.09	-66.00	563.00	1634	20230531	-39.41	970	20230314	2.06	1634	-39.41	20230531	970	2.06	20230314	1634	-39.41	20230531	970	2.06	20230314	0.04	N	020760	500	257 억	154907	N	N	15	N	N
40	20230921	100315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	994	-6	5	-0.60	8243445	8286	15.00	999	1000	992	1300	700	1000	994.86	0.30	-1326	1016	1008	1000	992	984	1004	988	258	300	500	700	1	1	51513741	512	-15.06	1.77	12	0.02	-66.00	563.00	1634	20230531	-39.17	970	20230314	2.47	1634	-39.17	20230531	970	2.47	20230314	1634	-39.17	20230531	970	2.47	20230314	0.04	N	020760	500	257 억	154907	N	N	15	N	N
41	20230921	090319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	999	-1	5	-0.10	6993	7	0.01	999	999	999	1300	700	1000	999.00	0.30	-1	1016	1008	1000	992	984	1004	988	258	300	500	700	1	1	51513741	515	-15.14	1.77	12	0.00	-66.00	563.00	1634	20230531	-38.86	970	20230314	2.99	1634	-38.86	20230531	970	2.99	20230314	1634	-38.86	20230531	970	2.99	20230314	0.04	N	020760	500	257 억	154907	N	N	15	N	N
42	20230920	160319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	-3	5	-0.30	54737178	54899	74.29	1008	1008	992	1303	703	1003	996.89	0.31	-4042	1013	1008	1002	997	991	1010	999	258	300	500	700	1	1	51513741	515	-15.15	1.78	12	0.11	-66.00	563.00	1634	20230531	-38.80	970	20230314	3.09	1634	-38.80	20230531	970	3.09	20230314	1634	-38.80	20230531	970	3.09	20230314	0.04	N	020760	500	257 억	158936	N	N	15	N	N
43	20230920	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	995	-8	5	-0.80	49613252	49775	67.35	1008	1008	992	1303	703	1003	996.75	0.31	-4096	1013	1008	1002	997	991	1010	999	258	300	500	700	1	1	51513741	513	-15.08	1.77	12	0.10	-66.00	563.00	1634	20230531	-39.11	970	20230314	2.58	1634	-39.11	20230531	970	2.58	20230314	1634	-39.11	20230531	970	2.58	20230314	0.04	N	020760	500	257 억	158936	N	N	8	N	N
44	20230920	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	-3	5	-0.30	40035428	40162	54.34	1008	1008	992	1303	703	1003	996.85	0.31	-4139	1013	1008	1002	997	991	1010	999	258	300	500	700	1	1	51513741	515	-15.15	1.78	12	0.08	-66.00	563.00	1634	20230531	-38.80	970	20230314	3.09	1634	-38.80	20230531	970	3.09	20230314	1634	-38.80	20230531	970	3.09	20230314	0.04	N	020760	500	257 억	158936	N	N	8	N	N
45	20230920	130313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	998	-5	5	-0.50	31544597	31658	42.84	1008	1008	992	1303	703	1003	996.42	0.31	-2457	1013	1008	1002	997	991	1010	999	258	300	500	700	1	1	51513741	514	-15.12	1.77	12	0.06	-66.00	563.00	1634	20230531	-38.92	970	20230314	2.89	1634	-38.92	20230531	970	2.89	20230314	1634	-38.92	20230531	970	2.89	20230314	0.04	N	020760	500	257 억	158936	N	N	8	N	N
46	20230920	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	996	-7	5	-0.70	25086416	25182	34.07	1008	1008	992	1303	703	1003	996.20	0.31	-2759	1013	1008	1002	997	991	1010	999	258	300	500	700	1	1	51513741	513	-15.09	1.77	12	0.05	-66.00	563.00	1634	20230531	-39.05	970	20230314	2.68	1634	-39.05	20230531	970	2.68	20230314	1634	-39.05	20230531	970	2.68	20230314	0.04	N	020760	500	257 억	158936	N	N	8	N	N
47	20230920	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	996	-7	5	-0.70	15877661	15919	21.54	1008	1008	994	1303	703	1003	997.40	0.31	-2070	1013	1008	1002	997	991	1010	999	258	300	500	700	1	1	51513741	513	-15.09	1.77	12	0.03	-66.00	563.00	1634	20230531	-39.05	970	20230314	2.68	1634	-39.05	20230531	970	2.68	20230314	1634	-39.05	20230531	970	2.68	20230314	0.04	N	020760	500	257 억	158936	N	N	8	N	N
48	20230920	100307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	999	-4	5	-0.40	5949750	5949	8.05	1008	1008	997	1303	703	1003	1000.13	0.31	-2035	1013	1008	1002	997	991	1010	999	258	300	500	700	1	1	51513741	515	-15.14	1.77	12	0.01	-66.00	563.00	1634	20230531	-38.86	970	20230314	2.99	1634	-38.86	20230531	970	2.99	20230314	1634	-38.86	20230531	970	2.99	20230314	0.04	N	020760	500	257 억	158936	N	N	8	N	N
49	20230920	090313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1008	5	2	0.50	501984	498	0.67	1008	1008	1008	1303	703	1003	1008.00	0.31	-74	1013	1008	1002	997	991	1010	999	258	300	500	700	1	1	51513741	519	-15.27	1.79	12	0.00	-66.00	563.00	1634	20230531	-38.31	970	20230314	3.92	1634	-38.31	20230531	970	3.92	20230314	1634	-38.31	20230531	970	3.92	20230314	0.04	N	020760	500	257 억	158936	N	N	8	N	N
50	20230919	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1003	-4	5	-0.40	73928768	73895	233.03	1002	1007	996	1309	705	1007	1000.46	0.32	-21043	1031	1019	1012	1000	993	1015	996	258	302	500	700	1	1	51513741	517	-15.20	1.78	12	0.14	-66.00	563.00	1634	20230531	-38.62	970	20230314	3.40	1634	-38.62	20230531	970	3.40	20230314	1634	-38.62	20230531	970	3.40	20230314	0.04	N	020760	500	257 억	165755	N	N	8	N	N
51	20230919	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1003	-4	5	-0.40	51393654	51426	162.18	1002	1007	996	1309	705	1007	999.37	0.32	-20022	1031	1019	1012	1000	993	1015	996	258	302	500	700	1	1	51513741	517	-15.20	1.78	12	0.10	-66.00	563.00	1634	20230531	-38.62	970	20230314	3.40	1634	-38.62	20230531	970	3.40	20230314	1634	-38.62	20230531	970	3.40	20230314	0.04	N	020760	500	257 억	165755	N	N	13	N	N
52	20230919	140306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1001	-6	5	-0.60	31295883	31301	98.71	1002	1007	998	1309	705	1007	999.84	0.32	-15517	1031	1019	1012	1000	993	1015	996	258	302	500	700	1	1	51513741	516	-15.17	1.78	12	0.06	-66.00	563.00	1634	20230531	-38.74	970	20230314	3.20	1634	-38.74	20230531	970	3.20	20230314	1634	-38.74	20230531	970	3.20	20230314	0.04	N	020760	500	257 억	165755	N	N	13	N	N
53	20230919	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	-7	5	-0.70	25162676	25160	79.34	1002	1007	998	1309	705	1007	1000.11	0.32	-13255	1031	1019	1012	1000	993	1015	996	258	302	500	700	1	1	51513741	515	-15.15	1.78	12	0.05	-66.00	563.00	1634	20230531	-38.80	970	20230314	3.09	1634	-38.80	20230531	970	3.09	20230314	1634	-38.80	20230531	970	3.09	20230314	0.04	N	020760	500	257 억	165755	N	N	13	N	N
54	20230919	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	998	-9	5	-0.89	20041486	20034	63.18	1002	1007	998	1309	705	1007	1000.37	0.32	-10590	1031	1019	1012	1000	993	1015	996	258	302	500	700	1	1	51513741	514	-15.12	1.77	12	0.04	-66.00	563.00	1634	20230531	-38.92	970	20230314	2.89	1634	-38.92	20230531	970	2.89	20230314	1634	-38.92	20230531	970	2.89	20230314	0.04	N	020760	500	257 억	165755	N	N	13	N	N
55	20230919	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	-7	5	-0.70	11885773	11876	37.45	1002	1007	999	1309	705	1007	1000.82	0.32	-5200	1031	1019	1012	1000	993	1015	996	258	302	500	700	1	1	51513741	515	-15.15	1.78	12	0.02	-66.00	563.00	1634	20230531	-38.80	970	20230314	3.09	1634	-38.80	20230531	970	3.09	20230314	1634	-38.80	20230531	970	3.09	20230314	0.04	N	020760	500	257 억	165755	N	N	13	N	N
56	20230919	100311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	-7	5	-0.70	8143479	8134	25.65	1002	1007	999	1309	705	1007	1001.17	0.32	-2282	1031	1019	1012	1000	993	1015	996	258	302	500	700	1	1	51513741	515	-15.15	1.78	12	0.02	-66.00	563.00	1634	20230531	-38.80	970	20230314	3.09	1634	-38.80	20230531	970	3.09	20230314	1634	-38.80	20230531	970	3.09	20230314	0.04	N	020760	500	257 억	165755	N	N	13	N	N
57	20230919	090310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1006	-1	5	-0.10	730255	728	2.30	1002	1007	1002	1309	705	1007	1003.10	0.32	-215	1031	1019	1012	1000	993	1015	996	258	302	500	700	1	1	51513741	518	-15.24	1.79	12	0.00	-66.00	563.00	1634	20230531	-38.43	970	20230314	3.71	1634	-38.43	20230531	970	3.71	20230314	1634	-38.43	20230531	970	3.71	20230314	0.04	N	020760	500	257 억	165755	N	N	13	N	N
58	20230918	160314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1007	-10	5	-0.98	31765190	31468	105.43	1017	1024	1005	1322	712	1017	1009.44	0.33	-5464	1031	1023	1013	1005	995	1019	1001	258	305	500	710	1	1	51513741	519	-15.26	1.79	12	0.06	-66.00	563.00	1634	20230531	-38.37	970	20230314	3.81	1634	-38.37	20230531	970	3.81	20230314	1634	-38.37	20230531	970	3.81	20230314	0.04	N	020760	500	257 억	171217	N	N	13	N	N
59	20230918	150308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1010	-7	5	-0.69	27173412	26913	90.17	1017	1024	1005	1322	712	1017	1009.68	0.33	-5519	1031	1023	1013	1005	995	1019	1001	258	305	500	710	1	1	51513741	520	-15.30	1.79	12	0.05	-66.00	563.00	1634	20230531	-38.19	970	20230314	4.12	1634	-38.19	20230531	970	4.12	20230314	1634	-38.19	20230531	970	4.12	20230314	0.04	N	020760	500	257 억	171217	N	N	20	N	N
60	20230918	140317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1008	-9	5	-0.88	21588315	21377	71.62	1017	1024	1005	1322	712	1017	1009.89	0.33	-5121	1031	1023	1013	1005	995	1019	1001	258	305	500	710	1	1	51513741	519	-15.27	1.79	12	0.04	-66.00	563.00	1634	20230531	-38.31	970	20230314	3.92	1634	-38.31	20230531	970	3.92	20230314	1634	-38.31	20230531	970	3.92	20230314	0.04	N	020760	500	257 억	171217	N	N	20	N	N
61	20230918	130311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1009	-8	5	-0.79	16536563	16366	54.83	1017	1024	1005	1322	712	1017	1010.42	0.33	-5119	1031	1023	1013	1005	995	1019	1001	258	305	500	710	1	1	51513741	520	-15.29	1.79	12	0.03	-66.00	563.00	1634	20230531	-38.25	970	20230314	4.02	1634	-38.25	20230531	970	4.02	20230314	1634	-38.25	20230531	970	4.02	20230314	0.04	N	020760	500	257 억	171217	N	N	20	N	N
62	20230918	120313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1009	-8	5	-0.79	15886263	15721	52.67	1017	1024	1005	1322	712	1017	1010.51	0.33	-5119	1031	1023	1013	1005	995	1019	1001	258	305	500	710	1	1	51513741	520	-15.29	1.79	12	0.03	-66.00	563.00	1634	20230531	-38.25	970	20230314	4.02	1634	-38.25	20230531	970	4.02	20230314	1634	-38.25	20230531	970	4.02	20230314	0.04	N	020760	500	257 억	171217	N	N	20	N	N
63	20230918	110314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1009	-8	5	-0.79	14966423	14809	49.62	1017	1024	1005	1322	712	1017	1010.63	0.33	-5119	1031	1023	1013	1005	995	1019	1001	258	305	500	710	1	1	51513741	520	-15.29	1.79	12	0.03	-66.00	563.00	1634	20230531	-38.25	970	20230314	4.02	1634	-38.25	20230531	970	4.02	20230314	1634	-38.25	20230531	970	4.02	20230314	0.04	N	020760	500	257 억	171217	N	N	20	N	N
64	20230918	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1012	-5	5	-0.49	3325536	3288	11.02	1017	1024	1005	1322	712	1017	1011.42	0.33	-946	1031	1023	1013	1005	995	1019	1001	258	305	500	710	1	1	51513741	521	-15.33	1.80	12	0.01	-66.00	563.00	1634	20230531	-38.07	970	20230314	4.33	1634	-38.07	20230531	970	4.33	20230314	1634	-38.07	20230531	970	4.33	20230314	0.04	N	020760	500	257 억	171217	N	N	20	N	N
65	20230918	090305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1024	7	2	0.69	5092	5	0.02	1017	1024	1017	1322	712	1017	1018.40	0.33	0	1031	1023	1013	1005	995	1019	1001	258	305	500	710	1	1	51513741	528	-15.52	1.82	12	0.00	-66.00	563.00	1634	20230531	-37.33	970	20230314	5.57	1634	-37.33	20230531	970	5.57	20230314	1634	-37.33	20230531	970	5.57	20230314	0.04	N	020760	500	257 억	171217	N	N	20	N	N
66	20230915	160311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1017	12	2	1.19	30034478	29738	36.86	1021	1021	1003	1306	704	1005	1009.97	0.33	723	1043	1024	1007	988	971	1015	979	258	301	500	700	1	1	51513741	524	-15.41	1.81	12	0.06	-66.00	563.00	1634	20230531	-37.76	970	20230314	4.85	1634	-37.76	20230531	970	4.85	20230314	1634	-37.76	20230531	970	4.85	20230314	0.04	N	020760	500	257 억	170461	N	N	20	N	N
67	20230915	150313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1014	9	2	0.90	25937035	25705	31.86	1021	1021	1003	1306	704	1005	1009.03	0.33	747	1043	1024	1007	988	971	1015	979	258	301	500	700	1	1	51513741	522	-15.36	1.80	12	0.05	-66.00	563.00	1634	20230531	-37.94	970	20230314	4.54	1634	-37.94	20230531	970	4.54	20230314	1634	-37.94	20230531	970	4.54	20230314	0.04	N	020760	500	257 억	170461	N	N	128	N	N
68	20230915	140309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1012	7	2	0.70	24089267	23880	29.60	1021	1021	1003	1306	704	1005	1008.76	0.33	326	1043	1024	1007	988	971	1015	979	258	301	500	700	1	1	51513741	521	-15.33	1.80	12	0.05	-66.00	563.00	1634	20230531	-38.07	970	20230314	4.33	1634	-38.07	20230531	970	4.33	20230314	1634	-38.07	20230531	970	4.33	20230314	0.04	N	020760	500	257 억	170461	N	N	128	N	N
69	20230915	130308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1011	6	2	0.60	21714141	21531	26.69	1021	1021	1003	1306	704	1005	1008.51	0.33	326	1043	1024	1007	988	971	1015	979	258	301	500	700	1	1	51513741	521	-15.32	1.80	12	0.04	-66.00	563.00	1634	20230531	-38.13	970	20230314	4.23	1634	-38.13	20230531	970	4.23	20230314	1634	-38.13	20230531	970	4.23	20230314	0.04	N	020760	500	257 억	170461	N	N	128	N	N
70	20230915	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1009	4	2	0.40	17883521	17734	21.98	1021	1021	1003	1306	704	1005	1008.43	0.33	325	1043	1024	1007	988	971	1015	979	258	301	500	700	1	1	51513741	520	-15.29	1.79	12	0.03	-66.00	563.00	1634	20230531	-38.25	970	20230314	4.02	1634	-38.25	20230531	970	4.02	20230314	1634	-38.25	20230531	970	4.02	20230314	0.04	N	020760	500	257 억	170461	N	N	128	N	N
71	20230915	110311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1008	3	2	0.30	12792184	12674	15.71	1021	1021	1004	1306	704	1005	1009.32	0.33	-167	1043	1024	1007	988	971	1015	979	258	301	500	700	1	1	51513741	519	-15.27	1.79	12	0.02	-66.00	563.00	1634	20230531	-38.31	970	20230314	3.92	1634	-38.31	20230531	970	3.92	20230314	1634	-38.31	20230531	970	3.92	20230314	0.04	N	020760	500	257 억	170461	N	N	128	N	N
72	20230915	100312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1007	2	2	0.20	11544382	11435	14.17	1021	1021	1004	1306	704	1005	1009.57	0.33	-150	1043	1024	1007	988	971	1015	979	258	301	500	700	1	1	51513741	519	-15.26	1.79	12	0.02	-66.00	563.00	1634	20230531	-38.37	970	20230314	3.81	1634	-38.37	20230531	970	3.81	20230314	1634	-38.37	20230531	970	3.81	20230314	0.04	N	020760	500	257 억	170461	N	N	128	N	N
73	20230915	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1020	15	2	1.49	338628	332	0.41	1021	1021	1007	1306	704	1005	1019.96	0.33	-330	1043	1024	1007	988	971	1015	979	258	301	500	700	1	1	51513741	525	-15.45	1.81	12	0.00	-66.00	563.00	1634	20230531	-37.58	970	20230314	5.15	1634	-37.58	20230531	970	5.15	20230314	1634	-37.58	20230531	970	5.15	20230314	0.04	N	020760	500	257 억	170461	N	N	128	N	N
74	20230914	160308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1005	-1	5	-0.10	81324993	80571	84.87	1006	1026	990	1307	705	1006	1009.36	0.34	-4770	1022	1014	1008	1000	994	1011	997	258	301	500	700	1	1	51513741	518	-15.23	1.79	12	0.16	-66.00	563.00	1634	20230531	-38.49	970	20230314	3.61	1634	-38.49	20230531	970	3.61	20230314	1634	-38.49	20230531	970	3.61	20230314	0.04	N	020760	500	257 억	175539	N	N	128	N	N
75	20230914	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	-6	5	-0.60	79380612	78636	82.83	1006	1026	990	1307	705	1006	1009.47	0.34	-4833	1022	1014	1008	1000	994	1011	997	258	301	500	700	1	1	51513741	515	-15.15	1.78	12	0.15	-66.00	563.00	1634	20230531	-38.80	970	20230314	3.09	1634	-38.80	20230531	970	3.09	20230314	1634	-38.80	20230531	970	3.09	20230314	0.04	N	020760	500	257 억	175539	N	N	5	N	N
76	20230914	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1011	5	2	0.50	46111892	45432	47.86	1006	1026	1006	1307	705	1006	1014.97	0.34	-2062	1022	1014	1008	1000	994	1011	997	258	301	500	700	1	1	51513741	521	-15.32	1.80	12	0.09	-66.00	563.00	1634	20230531	-38.13	970	20230314	4.23	1634	-38.13	20230531	970	4.23	20230314	1634	-38.13	20230531	970	4.23	20230314	0.04	N	020760	500	257 억	175539	N	N	5	N	N
77	20230914	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1011	5	2	0.50	41572117	40926	43.11	1006	1026	1006	1307	705	1006	1015.79	0.34	-1989	1022	1014	1008	1000	994	1011	997	258	301	500	700	1	1	51513741	521	-15.32	1.80	12	0.08	-66.00	563.00	1634	20230531	-38.13	970	20230314	4.23	1634	-38.13	20230531	970	4.23	20230314	1634	-38.13	20230531	970	4.23	20230314	0.04	N	020760	500	257 억	175539	N	N	5	N	N
78	20230914	120308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1012	6	2	0.60	33651777	33069	34.83	1006	1026	1006	1307	705	1006	1017.62	0.34	-8782	1022	1014	1008	1000	994	1011	997	258	301	500	700	1	1	51513741	521	-15.33	1.80	12	0.06	-66.00	563.00	1634	20230531	-38.07	970	20230314	4.33	1634	-38.07	20230531	970	4.33	20230314	1634	-38.07	20230531	970	4.33	20230314	0.04	N	020760	500	257 억	175539	N	N	5	N	N
79	20230914	110307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1016	10	2	0.99	31663132	31110	32.77	1006	1026	1006	1307	705	1006	1017.78	0.34	-8769	1022	1014	1008	1000	994	1011	997	258	301	500	700	1	1	51513741	523	-15.39	1.80	12	0.06	-66.00	563.00	1634	20230531	-37.82	970	20230314	4.74	1634	-37.82	20230531	970	4.74	20230314	1634	-37.82	20230531	970	4.74	20230314	0.04	N	020760	500	257 억	175539	N	N	5	N	N
80	20230914	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1016	10	2	0.99	19872722	19531	20.57	1006	1026	1006	1307	705	1006	1017.50	0.34	952	1022	1014	1008	1000	994	1011	997	258	301	500	700	1	1	51513741	523	-15.39	1.80	12	0.04	-66.00	563.00	1634	20230531	-37.82	970	20230314	4.74	1634	-37.82	20230531	970	4.74	20230314	1634	-37.82	20230531	970	4.74	20230314	0.04	N	020760	500	257 억	175539	N	N	5	N	N
81	20230914	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1006	0	3	0.00	135810	135	0.14	1006	1006	1006	1307	705	1006	1006.00	0.34	0	1022	1014	1008	1000	994	1011	997	258	301	500	700	1	1	51513741	518	-15.24	1.79	12	0.00	-66.00	563.00	1634	20230531	-38.43	970	20230314	3.71	1634	-38.43	20230531	970	3.71	20230314	1634	-38.43	20230531	970	3.71	20230314	0.04	N	020760	500	257 억	175539	N	N	5	N	N
82	20230913	160309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1006	-9	5	-0.89	95447908	94778	212.37	1016	1016	1002	1319	711	1015	1007.07	0.34	2353	1057	1036	1023	1002	989	1029	995	258	304	500	710	1	1	51513741	518	-15.24	1.79	12	0.18	-66.00	563.00	1634	20230531	-38.43	970	20230314	3.71	1634	-38.43	20230531	970	3.71	20230314	1634	-38.43	20230531	970	3.71	20230314	0.04	N	020760	500	257 억	173186	N	N	5	N	N
83	20230913	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1005	-10	5	-0.99	76775543	76205	170.75	1016	1016	1002	1319	711	1015	1007.49	0.34	2344	1057	1036	1023	1002	989	1029	995	258	304	500	710	1	1	51513741	518	-15.23	1.79	12	0.15	-66.00	563.00	1634	20230531	-38.49	970	20230314	3.61	1634	-38.49	20230531	970	3.61	20230314	1634	-38.49	20230531	970	3.61	20230314	0.04	N	020760	500	257 억	173186	N	N	4	N	N
84	20230913	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1005	-10	5	-0.99	63826132	63325	141.89	1016	1016	1002	1319	711	1015	1007.91	0.34	2348	1057	1036	1023	1002	989	1029	995	258	304	500	710	1	1	51513741	518	-15.23	1.79	12	0.12	-66.00	563.00	1634	20230531	-38.49	970	20230314	3.61	1634	-38.49	20230531	970	3.61	20230314	1634	-38.49	20230531	970	3.61	20230314	0.04	N	020760	500	257 억	173186	N	N	4	N	N
85	20230913	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1003	-12	5	-1.18	60870409	60379	135.29	1016	1016	1002	1319	711	1015	1008.14	0.34	2363	1057	1036	1023	1002	989	1029	995	258	304	500	710	1	1	51513741	517	-15.20	1.78	12	0.12	-66.00	563.00	1634	20230531	-38.62	970	20230314	3.40	1634	-38.62	20230531	970	3.40	20230314	1634	-38.62	20230531	970	3.40	20230314	0.04	N	020760	500	257 억	173186	N	N	4	N	N
86	20230913	120308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1006	-9	5	-0.89	55187495	54717	122.60	1016	1016	1002	1319	711	1015	1008.60	0.34	2363	1057	1036	1023	1002	989	1029	995	258	304	500	710	1	1	51513741	518	-15.24	1.79	12	0.11	-66.00	563.00	1634	20230531	-38.43	970	20230314	3.71	1634	-38.43	20230531	970	3.71	20230314	1634	-38.43	20230531	970	3.71	20230314	0.04	N	020760	500	257 억	173186	N	N	4	N	N
87	20230913	110306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1005	-10	5	-0.99	43448198	43031	96.42	1016	1016	1005	1319	711	1015	1009.70	0.34	1151	1057	1036	1023	1002	989	1029	995	258	304	500	710	1	1	51513741	518	-15.23	1.79	12	0.08	-66.00	563.00	1634	20230531	-38.49	970	20230314	3.61	1634	-38.49	20230531	970	3.61	20230314	1634	-38.49	20230531	970	3.61	20230314	0.04	N	020760	500	257 억	173186	N	N	4	N	N
88	20230913	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1014	-1	5	-0.10	28878546	28584	64.05	1016	1016	1007	1319	711	1015	1010.30	0.34	10324	1057	1036	1023	1002	989	1029	995	258	304	500	710	1	1	51513741	522	-15.36	1.80	12	0.06	-66.00	563.00	1634	20230531	-37.94	970	20230314	4.54	1634	-37.94	20230531	970	4.54	20230314	1634	-37.94	20230531	970	4.54	20230314	0.04	N	020760	500	257 억	173186	N	N	4	N	N
89	20230913	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1012	-3	5	-0.30	477124	471	1.06	1016	1016	1012	1319	711	1015	1013.00	0.34	-17	1057	1036	1023	1002	989	1029	995	258	304	500	710	1	1	51513741	521	-15.33	1.80	12	0.00	-66.00	563.00	1634	20230531	-38.07	970	20230314	4.33	1634	-38.07	20230531	970	4.33	20230314	1634	-38.07	20230531	970	4.33	20230314	0.04	N	020760	500	257 억	173186	N	N	4	N	N
90	20230912	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1015	-19	5	-1.84	45501486	44629	72.89	1025	1044	1010	1344	724	1034	1019.55	0.35	-6053	1064	1049	1029	1014	994	1039	1004	258	310	500	720	1	1	51513741	523	-15.38	1.80	12	0.09	-66.00	563.00	1634	20230531	-37.88	970	20230314	4.64	1634	-37.88	20230531	970	4.64	20230314	1634	-37.88	20230531	970	4.64	20230314	0.04	N	020760	500	257 억	179273	N	N	4	N	N
91	20230912	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1025	-9	5	-0.87	34637666	33892	55.35	1025	1044	1013	1344	724	1034	1022.00	0.35	-6130	1064	1049	1029	1014	994	1039	1004	258	310	500	720	1	1	51513741	528	-15.53	1.82	12	0.07	-66.00	563.00	1634	20230531	-37.27	970	20230314	5.67	1634	-37.27	20230531	970	5.67	20230314	1634	-37.27	20230531	970	5.67	20230314	0.04	N	020760	500	257 억	179273	N	N	10	N	N
92	20230912	140303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1013	-21	5	-2.03	31828829	31137	50.85	1025	1044	1013	1344	724	1034	1022.22	0.35	-6130	1064	1049	1029	1014	994	1039	1004	258	310	500	720	1	1	51513741	522	-15.35	1.80	12	0.06	-66.00	563.00	1634	20230531	-38.00	970	20230314	4.43	1634	-38.00	20230531	970	4.43	20230314	1634	-38.00	20230531	970	4.43	20230314	0.04	N	020760	500	257 억	179273	N	N	10	N	N
93	20230912	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1027	-7	5	-0.68	25793250	25201	41.16	1025	1044	1016	1344	724	1034	1023.50	0.35	-4240	1064	1049	1029	1014	994	1039	1004	258	310	500	720	1	1	51513741	529	-15.56	1.82	12	0.05	-66.00	563.00	1634	20230531	-37.15	970	20230314	5.88	1634	-37.15	20230531	970	5.88	20230314	1634	-37.15	20230531	970	5.88	20230314	0.04	N	020760	500	257 억	179273	N	N	10	N	N
94	20230912	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1018	-16	5	-1.55	16082596	15670	25.59	1025	1044	1017	1344	724	1034	1026.33	0.35	-3507	1064	1049	1029	1014	994	1039	1004	258	310	500	720	1	1	51513741	524	-15.42	1.81	12	0.03	-66.00	563.00	1634	20230531	-37.70	970	20230314	4.95	1634	-37.70	20230531	970	4.95	20230314	1634	-37.70	20230531	970	4.95	20230314	0.04	N	020760	500	257 억	179273	N	N	10	N	N
95	20230912	110259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1025	-9	5	-0.87	10611172	10328	16.87	1025	1044	1021	1344	724	1034	1027.42	0.35	-1620	1064	1049	1029	1014	994	1039	1004	258	310	500	720	1	1	51513741	528	-15.53	1.82	12	0.02	-66.00	563.00	1634	20230531	-37.27	970	20230314	5.67	1634	-37.27	20230531	970	5.67	20230314	1634	-37.27	20230531	970	5.67	20230314	0.04	N	020760	500	257 억	179273	N	N	10	N	N
96	20230912	100301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1027	-7	5	-0.68	3222212	3116	5.09	1025	1044	1025	1344	724	1034	1034.09	0.35	-809	1064	1049	1029	1014	994	1039	1004	258	310	500	720	1	1	51513741	529	-15.56	1.82	12	0.01	-66.00	563.00	1634	20230531	-37.15	970	20230314	5.88	1634	-37.15	20230531	970	5.88	20230314	1634	-37.15	20230531	970	5.88	20230314	0.04	N	020760	500	257 억	179273	N	N	10	N	N
97	20230912	090304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1039	5	2	0.48	372432	362	0.59	1025	1040	1025	1344	724	1034	1028.82	0.35	-57	1064	1049	1029	1014	994	1039	1004	258	310	500	720	1	1	51513741	535	-15.74	1.85	12	0.00	-66.00	563.00	1634	20230531	-36.41	970	20230314	7.11	1634	-36.41	20230531	970	7.11	20230314	1634	-36.41	20230531	970	7.11	20230314	0.04	N	020760	500	257 억	179273	N	N	10	N	N
98	20230911	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1034	0	3	0.00	62547712	61195	119.88	1044	1044	1009	1344	724	1034	1022.07	0.36	-5025	1054	1044	1025	1015	996	1049	1020	258	310	500	720	1	1	51513741	533	-15.67	1.84	12	0.12	-66.00	563.00	1634	20230531	-36.72	970	20230314	6.60	1634	-36.72	20230531	970	6.60	20230314	1634	-36.72	20230531	970	6.60	20230314	0.04	N	020760	500	257 억	184303	N	N	10	N	N
99	20230911	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1031	-3	5	-0.29	58878073	57642	112.92	1044	1044	1009	1344	724	1034	1021.44	0.36	-5027	1054	1044	1025	1015	996	1049	1020	258	310	500	720	1	1	51513741	531	-15.62	1.83	12	0.11	-66.00	563.00	1634	20230531	-36.90	970	20230314	6.29	1634	-36.90	20230531	970	6.29	20230314	1634	-36.90	20230531	970	6.29	20230314	0.04	N	020760	500	257 억	184303	N	N	10	N	N
100	20230911	140304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1028	-6	5	-0.58	51636358	50581	99.09	1044	1044	1009	1344	724	1034	1020.86	0.36	-4812	1054	1044	1025	1015	996	1049	1020	258	310	500	720	1	1	51513741	530	-15.58	1.83	12	0.10	-66.00	563.00	1634	20230531	-37.09	970	20230314	5.98	1634	-37.09	20230531	970	5.98	20230314	1634	-37.09	20230531	970	5.98	20230314	0.04	N	020760	500	257 억	184303	N	N	10	N	N
101	20230911	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1024	-10	5	-0.97	49463783	48461	94.94	1044	1044	1009	1344	724	1034	1020.69	0.36	-5126	1054	1044	1025	1015	996	1049	1020	258	310	500	720	1	1	51513741	528	-15.52	1.82	12	0.09	-66.00	563.00	1634	20230531	-37.33	970	20230314	5.57	1634	-37.33	20230531	970	5.57	20230314	1634	-37.33	20230531	970	5.57	20230314	0.04	N	020760	500	257 억	184303	N	N	10	N	N
102	20230911	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1023	-11	5	-1.06	48925044	47934	93.90	1044	1044	1009	1344	724	1034	1020.68	0.36	-5348	1054	1044	1025	1015	996	1049	1020	258	310	500	720	1	1	51513741	527	-15.50	1.82	12	0.09	-66.00	563.00	1634	20230531	-37.39	970	20230314	5.46	1634	-37.39	20230531	970	5.46	20230314	1634	-37.39	20230531	970	5.46	20230314	0.04	N	020760	500	257 억	184303	N	N	10	N	N
103	20230911	110256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1024	-10	5	-0.97	41502620	40641	79.62	1044	1044	1009	1344	724	1034	1021.20	0.36	-5350	1054	1044	1025	1015	996	1049	1020	258	310	500	720	1	1	51513741	528	-15.52	1.82	12	0.08	-66.00	563.00	1634	20230531	-37.33	970	20230314	5.57	1634	-37.33	20230531	970	5.57	20230314	1634	-37.33	20230531	970	5.57	20230314	0.04	N	020760	500	257 억	184303	N	N	10	N	N
104	20230911	100257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1019	-15	5	-1.45	34209318	33479	65.59	1044	1044	1009	1344	724	1034	1021.81	0.36	-5290	1054	1044	1025	1015	996	1049	1020	258	310	500	720	1	1	51513741	525	-15.44	1.81	12	0.06	-66.00	563.00	1634	20230531	-37.64	970	20230314	5.05	1634	-37.64	20230531	970	5.05	20230314	1634	-37.64	20230531	970	5.05	20230314	0.04	N	020760	500	257 억	184303	N	N	10	N	N
105	20230911	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1043	9	2	0.87	164943	158	0.31	1044	1044	1043	1344	724	1034	1043.94	0.36	-29	1054	1044	1025	1015	996	1049	1020	258	310	500	720	1	1	51513741	537	-15.80	1.85	12	0.00	-66.00	563.00	1634	20230531	-36.17	970	20230314	7.53	1634	-36.17	20230531	970	7.53	20230314	1634	-36.17	20230531	970	7.53	20230314	0.04	N	020760	500	257 억	184303	N	N	10	N	N
106	20230908	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1034	16	2	1.57	52098210	51046	55.07	1006	1035	1006	1323	713	1018	1020.60	0.36	-2128	1049	1033	1022	1006	995	1028	1001	258	305	500	710	1	1	51513741	533	-15.67	1.84	12	0.10	-66.00	563.00	1634	20230531	-36.72	970	20230314	6.60	1634	-36.72	20230531	970	6.60	20230314	1634	-36.72	20230531	970	6.60	20230314	0.04	N	020760	500	257 억	186459	N	N	10	N	N
107	20230908	150301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1020	2	2	0.20	48966124	48006	51.79	1006	1035	1006	1323	713	1018	1020.00	0.36	-924	1049	1033	1022	1006	995	1028	1001	258	305	500	710	1	1	51513741	525	-15.45	1.81	12	0.09	-66.00	563.00	1634	20230531	-37.58	970	20230314	5.15	1634	-37.58	20230531	970	5.15	20230314	1634	-37.58	20230531	970	5.15	20230314	0.04	N	020760	500	257 억	186459	N	N	15	N	N
108	20230908	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1019	1	2	0.10	43571003	42714	46.08	1006	1035	1006	1323	713	1018	1020.06	0.36	-3290	1049	1033	1022	1006	995	1028	1001	258	305	500	710	1	1	51513741	525	-15.44	1.81	12	0.08	-66.00	563.00	1634	20230531	-37.64	970	20230314	5.05	1634	-37.64	20230531	970	5.05	20230314	1634	-37.64	20230531	970	5.05	20230314	0.04	N	020760	500	257 억	186459	N	N	15	N	N
109	20230908	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1025	7	2	0.69	28431586	27828	30.02	1006	1035	1006	1323	713	1018	1021.69	0.36	-3283	1049	1033	1022	1006	995	1028	1001	258	305	500	710	1	1	51513741	528	-15.53	1.82	12	0.05	-66.00	563.00	1634	20230531	-37.27	970	20230314	5.67	1634	-37.27	20230531	970	5.67	20230314	1634	-37.27	20230531	970	5.67	20230314	0.04	N	020760	500	257 억	186459	N	N	15	N	N
110	20230908	120308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1023	5	2	0.49	24447944	23935	25.82	1006	1035	1006	1323	713	1018	1021.43	0.36	-4095	1049	1033	1022	1006	995	1028	1001	258	305	500	710	1	1	51513741	527	-15.50	1.82	12	0.05	-66.00	563.00	1634	20230531	-37.39	970	20230314	5.46	1634	-37.39	20230531	970	5.46	20230314	1634	-37.39	20230531	970	5.46	20230314	0.04	N	020760	500	257 억	186459	N	N	15	N	N
111	20230908	110302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1023	5	2	0.49	23444814	22955	24.76	1006	1035	1006	1323	713	1018	1021.34	0.36	-4095	1049	1033	1022	1006	995	1028	1001	258	305	500	710	1	1	51513741	527	-15.50	1.82	12	0.04	-66.00	563.00	1634	20230531	-37.39	970	20230314	5.46	1634	-37.39	20230531	970	5.46	20230314	1634	-37.39	20230531	970	5.46	20230314	0.04	N	020760	500	257 억	186459	N	N	15	N	N
112	20230908	100259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1020	2	2	0.20	18909389	18511	19.97	1006	1035	1006	1323	713	1018	1021.52	0.36	-4093	1049	1033	1022	1006	995	1028	1001	258	305	500	710	1	1	51513741	525	-15.45	1.81	12	0.04	-66.00	563.00	1634	20230531	-37.58	970	20230314	5.15	1634	-37.58	20230531	970	5.15	20230314	1634	-37.58	20230531	970	5.15	20230314	0.04	N	020760	500	257 억	186459	N	N	15	N	N
113	20230908	090305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1010	-8	5	-0.79	1157383	1150	1.24	1006	1010	1006	1323	713	1018	1006.42	0.36	60	1049	1033	1022	1006	995	1028	1001	258	305	500	710	1	1	51513741	520	-15.30	1.79	12	0.00	-66.00	563.00	1634	20230531	-38.19	970	20230314	4.12	1634	-38.19	20230531	970	4.12	20230314	1634	-38.19	20230531	970	4.12	20230314	0.04	N	020760	500	257 억	186459	N	N	15	N	N
114	20230907	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1018	-12	5	-1.17	92395189	90685	66.26	1035	1038	1011	1339	721	1030	1018.86	0.37	-5839	1088	1058	1042	1012	996	1051	1005	258	309	500	720	1	1	51513741	524	-15.42	1.81	12	0.18	-66.00	563.00	1645	20220906	-38.12	970	20230314	4.95	1634	-37.70	20230531	970	4.95	20230314	1634	-37.70	20230531	970	4.95	20230314	0.04	N	020760	500	257 억	192298	N	N	15	N	N
115	20230907	150300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1016	-14	5	-1.36	85352335	83764	61.20	1035	1038	1011	1339	721	1030	1018.96	0.37	-5383	1088	1058	1042	1012	996	1051	1005	258	309	500	720	1	1	51513741	523	-15.39	1.80	12	0.16	-66.00	563.00	1645	20220906	-38.24	970	20230314	4.74	1634	-37.82	20230531	970	4.74	20230314	1634	-37.82	20230531	970	4.74	20230314	0.04	N	020760	500	257 억	192298	N	N	22	N	N
116	20230907	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1013	-17	5	-1.65	68854329	67487	49.31	1035	1038	1011	1339	721	1030	1020.26	0.37	-1398	1088	1058	1042	1012	996	1051	1005	258	309	500	720	1	1	51513741	522	-15.35	1.80	12	0.13	-66.00	563.00	1645	20220906	-38.42	970	20230314	4.43	1634	-38.00	20230531	970	4.43	20230314	1634	-38.00	20230531	970	4.43	20230314	0.04	N	020760	500	257 억	192298	N	N	22	N	N
117	20230907	130300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1013	-17	5	-1.65	66298220	64964	47.47	1035	1038	1011	1339	721	1030	1020.54	0.37	-1076	1088	1058	1042	1012	996	1051	1005	258	309	500	720	1	1	51513741	522	-15.35	1.80	12	0.13	-66.00	563.00	1645	20220906	-38.42	970	20230314	4.43	1634	-38.00	20230531	970	4.43	20230314	1634	-38.00	20230531	970	4.43	20230314	0.04	N	020760	500	257 억	192298	N	N	22	N	N
118	20230907	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1012	-18	5	-1.75	49532271	48393	35.36	1035	1038	1012	1339	721	1030	1023.54	0.37	-5431	1088	1058	1042	1012	996	1051	1005	258	309	500	720	1	1	51513741	521	-15.33	1.80	12	0.09	-66.00	563.00	1645	20220906	-38.48	970	20230314	4.33	1634	-38.07	20230531	970	4.33	20230314	1634	-38.07	20230531	970	4.33	20230314	0.04	N	020760	500	257 억	192298	N	N	22	N	N
119	20230907	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1015	-15	5	-1.46	45394935	44306	32.37	1035	1038	1012	1339	721	1030	1024.58	0.37	-4148	1088	1058	1042	1012	996	1051	1005	258	309	500	720	1	1	51513741	523	-15.38	1.80	12	0.09	-66.00	563.00	1645	20220906	-38.30	970	20230314	4.64	1634	-37.88	20230531	970	4.64	20230314	1634	-37.88	20230531	970	4.64	20230314	0.04	N	020760	500	257 억	192298	N	N	22	N	N
120	20230907	100300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1031	1	2	0.10	14625593	14157	10.34	1035	1038	1028	1339	721	1030	1033.10	0.37	-2526	1088	1058	1042	1012	996	1051	1005	258	309	500	720	1	1	51513741	531	-15.62	1.83	12	0.03	-66.00	563.00	1645	20220906	-37.33	970	20230314	6.29	1634	-36.90	20230531	970	6.29	20230314	1634	-36.90	20230531	970	6.29	20230314	0.04	N	020760	500	257 억	192298	N	N	22	N	N
121	20230907	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1036	6	2	0.58	364414	352	0.26	1035	1036	1035	1339	721	1030	1035.27	0.37	-38	1088	1058	1042	1012	996	1051	1005	258	309	500	720	1	1	51513741	534	-15.70	1.84	12	0.00	-66.00	563.00	1645	20220906	-37.02	970	20230314	6.80	1634	-36.60	20230531	970	6.80	20230314	1634	-36.60	20230531	970	6.80	20230314	0.04	N	020760	500	257 억	192298	N	N	22	N	N
122	20230906	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1030	-42	5	-3.92	143218886	136727	171.69	1072	1072	1026	1393	751	1072	1047.48	0.38	-4183	1144	1108	1074	1038	1004	1091	1021	258	321	500	750	1	1	51513741	531	-15.61	1.83	12	0.27	-66.00	563.00	1730	20220905	-40.46	970	20230314	6.19	1634	-36.96	20230531	970	6.19	20230314	1645	-37.39	20220906	970	6.19	20230314	0.04	N	020760	500	257 억	196712	N	N	22	N	N
123	20230906	150258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1043	-29	5	-2.71	104862546	99623	125.10	1072	1072	1038	1393	751	1072	1052.59	0.38	-4146	1144	1108	1074	1038	1004	1091	1021	258	321	500	750	1	1	51513741	537	-15.80	1.85	12	0.19	-66.00	563.00	1730	20220905	-39.71	970	20230314	7.53	1634	-36.17	20230531	970	7.53	20230314	1645	-36.60	20220906	970	7.53	20230314	0.04	N	020760	500	257 억	196712	N	N	34	N	N
124	20230906	140300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1054	-18	5	-1.68	70621398	66851	83.94	1072	1072	1040	1393	751	1072	1056.40	0.38	7620	1144	1108	1074	1038	1004	1091	1021	258	321	500	750	1	1	51513741	543	-15.97	1.87	12	0.13	-66.00	563.00	1730	20220905	-39.08	970	20230314	8.66	1634	-35.50	20230531	970	8.66	20230314	1645	-35.93	20220906	970	8.66	20230314	0.04	N	020760	500	257 억	196712	N	N	34	N	N
125	20230906	130300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1063	-9	5	-0.84	57014471	53974	67.78	1072	1072	1040	1393	751	1072	1056.33	0.38	10038	1144	1108	1074	1038	1004	1091	1021	258	321	500	750	1	1	51513741	548	-16.11	1.89	12	0.10	-66.00	563.00	1730	20220905	-38.55	970	20230314	9.59	1634	-34.94	20230531	970	9.59	20230314	1645	-35.38	20220906	970	9.59	20230314	0.04	N	020760	500	257 억	196712	N	N	34	N	N
126	20230906	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1067	-5	5	-0.47	47115530	44645	56.06	1072	1072	1040	1393	751	1072	1055.34	0.38	13498	1144	1108	1074	1038	1004	1091	1021	258	321	500	750	1	1	51513741	550	-16.17	1.90	12	0.09	-66.00	563.00	1730	20220905	-38.32	970	20230314	10.00	1634	-34.70	20230531	970	10.00	20230314	1645	-35.14	20220906	970	10.00	20230314	0.04	N	020760	500	257 억	196712	N	N	34	N	N
127	20230906	110300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1068	-4	5	-0.37	46551010	44116	55.40	1072	1072	1040	1393	751	1072	1055.20	0.38	13505	1144	1108	1074	1038	1004	1091	1021	258	321	500	750	1	1	51513741	550	-16.18	1.90	12	0.09	-66.00	563.00	1730	20220905	-38.27	970	20230314	10.10	1634	-34.64	20230531	970	10.10	20230314	1645	-35.08	20220906	970	10.10	20230314	0.04	N	020760	500	257 억	196712	N	N	34	N	N
128	20230906	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1072	0	3	0.00	42764134	40569	50.94	1072	1072	1040	1393	751	1072	1054.11	0.38	14229	1144	1108	1074	1038	1004	1091	1021	258	321	500	750	1	1	51513741	552	-16.24	1.90	12	0.08	-66.00	563.00	1730	20220905	-38.03	970	20230314	10.52	1634	-34.39	20230531	970	10.52	20230314	1645	-34.83	20220906	970	10.52	20230314	0.04	N	020760	500	257 억	196712	N	N	34	N	N
129	20230906	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1071	-1	5	-0.09	561943	527	0.66	1072	1072	1066	1393	751	1072	1066.31	0.38	-3	1144	1108	1074	1038	1004	1091	1021	258	321	500	750	1	1	51513741	552	-16.23	1.90	12	0.00	-66.00	563.00	1730	20220905	-38.09	970	20230314	10.41	1634	-34.46	20230531	970	10.41	20230314	1645	-34.89	20220906	970	10.41	20230314	0.04	N	020760	500	257 억	196712	N	N	34	N	N
130	20230905	160256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1072	-23	5	-2.10	83245326	77395	141.68	1110	1110	1040	1423	767	1095	1075.59	0.43	-16804	1119	1107	1098	1086	1077	1102	1081	258	328	500	760	1	1	51513741	552	-16.24	1.90	12	0.15	-66.00	563.00	1760	20220902	-39.09	970	20230314	10.52	1634	-34.39	20230531	970	10.52	20230314	1730	-38.03	20220905	970	10.52	20230314	0.04	N	020760	500	257 억	222277	N	N	34	N	N
131	20230905	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1071	-24	5	-2.19	78065440	72564	132.84	1110	1110	1040	1423	767	1095	1075.82	0.43	-14989	1119	1107	1098	1086	1077	1102	1081	258	328	500	760	1	1	51513741	552	-16.23	1.90	12	0.14	-66.00	563.00	1760	20220902	-39.15	970	20230314	10.41	1634	-34.46	20230531	970	10.41	20230314	1730	-38.09	20220905	970	10.41	20230314	0.04	N	020760	500	257 억	222277	N	N	102	N	N
132	20230905	140258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1075	-20	5	-1.83	71793816	66709	122.12	1110	1110	1040	1423	767	1095	1076.22	0.43	-12370	1119	1107	1098	1086	1077	1102	1081	258	328	500	760	1	1	51513741	554	-16.29	1.91	12	0.13	-66.00	563.00	1760	20220902	-38.92	970	20230314	10.82	1634	-34.21	20230531	970	10.82	20230314	1730	-37.86	20220905	970	10.82	20230314	0.04	N	020760	500	257 억	222277	N	N	102	N	N
133	20230905	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1077	-18	5	-1.64	67389049	62615	114.62	1110	1110	1040	1423	767	1095	1076.24	0.43	-10983	1119	1107	1098	1086	1077	1102	1081	258	328	500	760	1	1	51513741	555	-16.32	1.91	12	0.12	-66.00	563.00	1760	20220902	-38.81	970	20230314	11.03	1634	-34.09	20230531	970	11.03	20230314	1730	-37.75	20220905	970	11.03	20230314	0.04	N	020760	500	257 억	222277	N	N	102	N	N
134	20230905	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1080	-15	5	-1.37	60757171	56465	103.36	1110	1110	1040	1423	767	1095	1076.01	0.43	-8726	1119	1107	1098	1086	1077	1102	1081	258	328	500	760	1	1	51513741	556	-16.36	1.92	12	0.11	-66.00	563.00	1760	20220902	-38.64	970	20230314	11.34	1634	-33.90	20230531	970	11.34	20230314	1730	-37.57	20220905	970	11.34	20230314	0.04	N	020760	500	257 억	222277	N	N	102	N	N
135	20230905	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1083	-12	5	-1.10	60139908	55893	102.32	1110	1110	1040	1423	767	1095	1075.98	0.43	-8575	1119	1107	1098	1086	1077	1102	1081	258	328	500	760	1	1	51513741	558	-16.41	1.92	12	0.11	-66.00	563.00	1760	20220902	-38.47	970	20230314	11.65	1634	-33.72	20230531	970	11.65	20230314	1730	-37.40	20220905	970	11.65	20230314	0.04	N	020760	500	257 억	222277	N	N	102	N	N
136	20230905	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1079	-16	5	-1.46	39428726	36415	66.66	1110	1110	1040	1423	767	1095	1082.76	0.43	-9926	1119	1107	1098	1086	1077	1102	1081	258	328	500	760	1	1	51513741	556	-16.35	1.92	12	0.07	-66.00	563.00	1760	20220902	-38.69	970	20230314	11.24	1634	-33.97	20230531	970	11.24	20230314	1730	-37.63	20220905	970	11.24	20230314	0.04	N	020760	500	257 억	222277	N	N	102	N	N
137	20230905	090251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1095	0	3	0.00	4120313	3721	6.81	1110	1110	1095	1423	767	1095	1107.31	0.43	-450	1119	1107	1098	1086	1077	1102	1081	258	328	500	760	1	1	51513741	564	-16.59	1.94	12	0.01	-66.00	563.00	1760	20220902	-37.78	970	20230314	12.89	1634	-32.99	20230531	970	12.89	20230314	1730	-36.71	20220905	970	12.89	20230314	0.04	N	020760	500	257 억	222277	N	N	102	N	N
138	20230904	160254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1095	-15	5	-1.35	58091224	53081	47.89	1110	1110	1089	1443	777	1110	1094.39	0.46	-11804	1127	1118	1103	1094	1079	1123	1099	258	333	500	770	1	1	51513741	564	-16.59	1.94	12	0.10	-66.00	563.00	1820	20220901	-39.84	970	20230314	12.89	1634	-32.99	20230531	970	12.89	20230314	1730	-36.71	20220905	970	12.89	20230314	0.04	N	020760	500	257 억	234473	N	N	102	N	N
139	20230904	150250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1093	-17	5	-1.53	55032821	50288	45.37	1110	1110	1089	1443	777	1110	1094.35	0.46	-11388	1127	1118	1103	1094	1079	1123	1099	258	333	500	770	1	1	51513741	563	-16.56	1.94	12	0.10	-66.00	563.00	1820	20220901	-39.95	970	20230314	12.68	1634	-33.11	20230531	970	12.68	20230314	1730	-36.82	20220905	970	12.68	20230314	0.04	N	020760	500	257 억	234473	N	N	9	N	N
140	20230904	140251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1095	-15	5	-1.35	51487589	47044	42.44	1110	1110	1089	1443	777	1110	1094.46	0.46	-9714	1127	1118	1103	1094	1079	1123	1099	258	333	500	770	1	1	51513741	564	-16.59	1.94	12	0.09	-66.00	563.00	1820	20220901	-39.84	970	20230314	12.89	1634	-32.99	20230531	970	12.89	20230314	1730	-36.71	20220905	970	12.89	20230314	0.04	N	020760	500	257 억	234473	N	N	9	N	N
141	20230904	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1092	-18	5	-1.62	48014799	43867	39.58	1110	1110	1089	1443	777	1110	1094.55	0.46	-8602	1127	1118	1103	1094	1079	1123	1099	258	333	500	770	1	1	51513741	563	-16.55	1.94	12	0.09	-66.00	563.00	1820	20220901	-40.00	970	20230314	12.58	1634	-33.17	20230531	970	12.58	20230314	1730	-36.88	20220905	970	12.58	20230314	0.04	N	020760	500	257 억	234473	N	N	9	N	N
142	20230904	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1094	-16	5	-1.44	41591507	37994	34.28	1110	1110	1089	1443	777	1110	1094.69	0.46	-6681	1127	1118	1103	1094	1079	1123	1099	258	333	500	770	1	1	51513741	564	-16.58	1.94	12	0.07	-66.00	563.00	1820	20220901	-39.89	970	20230314	12.78	1634	-33.05	20230531	970	12.78	20230314	1730	-36.76	20220905	970	12.78	20230314	0.04	N	020760	500	257 억	234473	N	N	9	N	N
143	20230904	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1096	-14	5	-1.26	33142748	30274	27.31	1110	1110	1089	1443	777	1110	1094.76	0.46	-5290	1127	1118	1103	1094	1079	1123	1099	258	333	500	770	1	1	51513741	565	-16.61	1.95	12	0.06	-66.00	563.00	1820	20220901	-39.78	970	20230314	12.99	1634	-32.93	20230531	970	12.99	20230314	1730	-36.65	20220905	970	12.99	20230314	0.04	N	020760	500	257 억	234473	N	N	9	N	N
144	20230904	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1091	-19	5	-1.71	27566259	25169	22.71	1110	1110	1089	1443	777	1110	1095.25	0.46	-2918	1127	1118	1103	1094	1079	1123	1099	258	333	500	770	1	1	51513741	562	-16.53	1.94	12	0.05	-66.00	563.00	1820	20220901	-40.05	970	20230314	12.47	1634	-33.23	20230531	970	12.47	20230314	1730	-36.94	20220905	970	12.47	20230314	0.04	N	020760	500	257 억	234473	N	N	9	N	N
145	20230904	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1108	-2	5	-0.18	3132011	2822	2.55	1110	1110	1108	1443	777	1110	1109.86	0.46	-2617	1127	1118	1103	1094	1079	1123	1099	258	333	500	770	1	1	51513741	571	-16.79	1.97	12	0.01	-66.00	563.00	1820	20220901	-39.12	970	20230314	14.23	1634	-32.19	20230531	970	14.23	20230314	1730	-35.95	20220905	970	14.23	20230314	0.04	N	020760	500	257 억	234473	N	N	9	N	N
146	20230901	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1110	13	2	1.19	121017805	110515	175.67	1097	1112	1088	1426	768	1097	1095.03	0.38	33442	1145	1121	1107	1083	1069	1114	1076	258	329	500	760	1	1	51513741	572	-16.82	1.97	12	0.21	-66.00	563.00	1820	20220901	-39.01	970	20230314	14.43	1634	-32.07	20230531	970	14.43	20230314	1820	-39.01	20220901	970	14.43	20230314	0.04	N	020760	500	257 억	197871	N	N	9	N	N
147	20230901	150251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1100	3	2	0.27	120703692	110232	175.22	1097	1112	1088	1426	768	1097	1095.00	0.38	33517	1145	1121	1107	1083	1069	1114	1076	258	329	500	760	1	1	51513741	567	-16.67	1.95	12	0.21	-66.00	563.00	1820	20220901	-39.56	970	20230314	13.40	1634	-32.68	20230531	970	13.40	20230314	1820	-39.56	20220901	970	13.40	20230314	0.04	N	020760	500	257 억	197871	N	N	2	N	N
148	20230901	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1101	4	2	0.36	110907762	101333	161.08	1097	1112	1088	1426	768	1097	1094.49	0.38	31546	1145	1121	1107	1083	1069	1114	1076	258	329	500	760	1	1	51513741	567	-16.68	1.96	12	0.20	-66.00	563.00	1820	20220901	-39.51	970	20230314	13.51	1634	-32.62	20230531	970	13.51	20230314	1820	-39.51	20220901	970	13.51	20230314	0.04	N	020760	500	257 억	197871	N	N	2	N	N
149	20230901	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1110	13	2	1.19	109605699	100155	159.20	1097	1112	1088	1426	768	1097	1094.36	0.38	31613	1145	1121	1107	1083	1069	1114	1076	258	329	500	760	1	1	51513741	572	-16.82	1.97	12	0.19	-66.00	563.00	1820	20220901	-39.01	970	20230314	14.43	1634	-32.07	20230531	970	14.43	20230314	1820	-39.01	20220901	970	14.43	20230314	0.04	N	020760	500	257 억	197871	N	N	2	N	N
150	20230901	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1090	-7	5	-0.64	89897776	82173	130.62	1097	1112	1088	1426	768	1097	1094.01	0.38	36130	1145	1121	1107	1083	1069	1114	1076	258	329	500	760	1	1	51513741	561	-16.52	1.94	12	0.16	-66.00	563.00	1820	20220901	-40.11	970	20230314	12.37	1634	-33.29	20230531	970	12.37	20230314	1820	-40.11	20220901	970	12.37	20230314	0.04	N	020760	500	257 억	197871	N	N	2	N	N
151	20230901	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1100	3	2	0.27	77300204	70643	112.29	1097	1112	1088	1426	768	1097	1094.24	0.38	32652	1145	1121	1107	1083	1069	1114	1076	258	329	500	760	1	1	51513741	567	-16.67	1.95	12	0.14	-66.00	563.00	1820	20220901	-39.56	970	20230314	13.40	1634	-32.68	20230531	970	13.40	20230314	1820	-39.56	20220901	970	13.40	20230314	0.04	N	020760	500	257 억	197871	N	N	2	N	N
152	20230901	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1090	-7	5	-0.64	42045998	38490	61.18	1097	1112	1088	1426	768	1097	1092.39	0.38	12589	1145	1121	1107	1083	1069	1114	1076	258	329	500	760	1	1	51513741	561	-16.52	1.94	12	0.07	-66.00	563.00	1820	20220901	-40.11	970	20230314	12.37	1634	-33.29	20230531	970	12.37	20230314	1820	-40.11	20220901	970	12.37	20230314	0.04	N	020760	500	257 억	197871	N	N	2	N	N
153	20230901	090244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1097	0	3	0.00	8776	8	0.01	1097	1097	1097	1426	768	1097	1097.00	0.38	-1	1145	1121	1107	1083	1069	1114	1076	258	329	500	760	1	1	51513741	565	-16.62	1.95	12	0.00	-66.00	563.00	1820	20220901	-39.73	970	20230314	13.09	1634	-32.86	20230531	970	13.09	20230314	1820	-39.73	20220901	970	13.09	20230314	0.04	N	020760	500	257 억	197871	N	N	2	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History