KissMeData/108320/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82900	1600	2	1.97	3266300900	39887	75.15	80500	83200	80500	105600	57000	81300	81886.39	26.72	0	3214	84300	82800	82000	80500	79700	82400	80100	81	24300	500	61780	100	1	16264300	13483	5.77	1.42	12	0.25	14368.00	58432.00	126900	20230705	-34.67	67500	20230103	22.81	126900	-34.67	20230705	67500	22.81	20230103	126900	-34.67	20230705	67500	22.81	20230103	1.60	N	108320	500	81 억	4345227	N	N	478	N	N
3	20230927	150755	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82800	1500	2	1.85	2712706300	33214	62.58	80500	83000	80500	105600	57000	81300	81673.58	26.72	0	2647	84300	82800	82000	80500	79700	82400	80100	81	24300	500	61780	100	1	16264300	13467	5.76	1.42	12	0.20	14368.00	58432.00	126900	20230705	-34.75	67500	20230103	22.67	126900	-34.75	20230705	67500	22.67	20230103	126900	-34.75	20230705	67500	22.67	20230103	1.60	N	108320	500	81 억	4345227	N	N	29	N	N
4	20230927	140755	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82100	800	2	0.98	2091601100	25684	48.39	80500	82300	80500	105600	57000	81300	81435.96	26.72	0	737	84300	82800	82000	80500	79700	82400	80100	81	24300	500	61780	100	1	16264300	13353	5.71	1.41	12	0.16	14368.00	58432.00	126900	20230705	-35.30	67500	20230103	21.63	126900	-35.30	20230705	67500	21.63	20230103	126900	-35.30	20230705	67500	21.63	20230103	1.60	N	108320	500	81 억	4345227	N	N	29	N	N
5	20230927	130746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81500	200	2	0.25	1378642600	16985	32.00	80500	81700	80500	105600	57000	81300	81168.24	26.72	0	-2482	84300	82800	82000	80500	79700	82400	80100	81	24300	500	61780	100	1	16264300	13255	5.67	1.39	12	0.10	14368.00	58432.00	126900	20230705	-35.78	67500	20230103	20.74	126900	-35.78	20230705	67500	20.74	20230103	126900	-35.78	20230705	67500	20.74	20230103	1.60	N	108320	500	81 억	4345227	N	N	29	N	N
6	20230927	120745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81400	100	2	0.12	1145965900	14129	26.62	80500	81700	80500	105600	57000	81300	81107.36	26.72	0	-2062	84300	82800	82000	80500	79700	82400	80100	81	24300	500	61780	100	1	16264300	13239	5.67	1.39	12	0.09	14368.00	58432.00	126900	20230705	-35.86	67500	20230103	20.59	126900	-35.86	20230705	67500	20.59	20230103	126900	-35.86	20230705	67500	20.59	20230103	1.60	N	108320	500	81 억	4345227	N	N	29	N	N
7	20230927	110753	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81100	-200	5	-0.25	864366100	10667	20.10	80500	81700	80500	105600	57000	81300	81031.79	26.72	0	-1194	84300	82800	82000	80500	79700	82400	80100	81	24300	500	61780	100	1	16264300	13190	5.64	1.39	12	0.07	14368.00	58432.00	126900	20230705	-36.09	67500	20230103	20.15	126900	-36.09	20230705	67500	20.15	20230103	126900	-36.09	20230705	67500	20.15	20230103	1.60	N	108320	500	81 억	4345227	N	N	29	N	N
8	20230927	100748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	80800	-500	5	-0.62	636836200	7862	14.81	80500	81700	80500	105600	57000	81300	81001.81	26.72	0	-831	84300	82800	82000	80500	79700	82400	80100	81	24300	500	61780	100	1	16264300	13142	5.62	1.38	12	0.05	14368.00	58432.00	126900	20230705	-36.33	67500	20230103	19.70	126900	-36.33	20230705	67500	19.70	20230103	126900	-36.33	20230705	67500	19.70	20230103	1.60	N	108320	500	81 억	4345227	N	N	29	N	N
9	20230927	090800	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81100	-200	5	-0.25	147507900	1823	3.43	80500	81500	80500	105600	57000	81300	80914.92	26.72	0	15	84300	82800	82000	80500	79700	82400	80100	81	24300	500	61780	100	1	16264300	13190	5.64	1.39	12	0.01	14368.00	58432.00	126900	20230705	-36.09	67500	20230103	20.15	126900	-36.09	20230705	67500	20.15	20230103	126900	-36.09	20230705	67500	20.15	20230103	1.60	N	108320	500	81 억	4345227	N	N	29	N	N
10	20230926	160747	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81300	-2200	5	-2.63	4303533700	52691	131.25	83500	83500	81200	108500	58500	83500	81676.33	26.75	-1200	-16622	84900	84200	83100	82400	81300	84550	82750	81	25000	500	63460	100	1	16264300	13223	5.66	1.39	12	0.32	14368.00	58432.00	126900	20230705	-35.93	67500	20230103	20.44	126900	-35.93	20230705	67500	20.44	20230103	126900	-35.93	20230705	67500	20.44	20230103	1.63	N	108320	500	81 억	4350457	N	N	29	N	N
11	20230926	150746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81400	-2100	5	-2.51	3906608100	47811	119.09	83500	83500	81300	108500	58500	83500	81709.02	26.75	-1200	-16004	84900	84200	83100	82400	81300	84550	82750	81	25000	500	63460	100	1	16264300	13239	5.67	1.39	12	0.29	14368.00	58432.00	126900	20230705	-35.86	67500	20230103	20.59	126900	-35.86	20230705	67500	20.59	20230103	126900	-35.86	20230705	67500	20.59	20230103	1.63	N	108320	500	81 억	4350457	N	N	26	N	N
12	20230926	140740	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81400	-2100	5	-2.51	3141527800	38413	95.68	83500	83500	81300	108500	58500	83500	81782.49	26.75	-1200	-14287	84900	84200	83100	82400	81300	84550	82750	81	25000	500	63460	100	1	16264300	13239	5.67	1.39	12	0.24	14368.00	58432.00	126900	20230705	-35.86	67500	20230103	20.59	126900	-35.86	20230705	67500	20.59	20230103	126900	-35.86	20230705	67500	20.59	20230103	1.63	N	108320	500	81 억	4350457	N	N	26	N	N
13	20230926	130743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81600	-1900	5	-2.28	2550651300	31161	77.62	83500	83500	81300	108500	58500	83500	81853.43	26.75	-1200	-11421	84900	84200	83100	82400	81300	84550	82750	81	25000	500	63460	100	1	16264300	13272	5.68	1.40	12	0.19	14368.00	58432.00	126900	20230705	-35.70	67500	20230103	20.89	126900	-35.70	20230705	67500	20.89	20230103	126900	-35.70	20230705	67500	20.89	20230103	1.63	N	108320	500	81 억	4350457	N	N	26	N	N
14	20230926	120747	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81700	-1800	5	-2.16	2171110700	26508	66.03	83500	83500	81300	108500	58500	83500	81903.38	26.75	-1200	-10424	84900	84200	83100	82400	81300	84550	82750	81	25000	500	63460	100	1	16264300	13288	5.69	1.40	12	0.16	14368.00	58432.00	126900	20230705	-35.62	67500	20230103	21.04	126900	-35.62	20230705	67500	21.04	20230103	126900	-35.62	20230705	67500	21.04	20230103	1.63	N	108320	500	81 억	4350457	N	N	26	N	N
15	20230926	110745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81700	-1800	5	-2.16	1505627700	18345	45.69	83500	83500	81600	108500	58500	83500	82072.14	26.75	-1200	-8500	84900	84200	83100	82400	81300	84550	82750	81	25000	500	63460	100	1	16264300	13288	5.69	1.40	12	0.11	14368.00	58432.00	126900	20230705	-35.62	67500	20230103	21.04	126900	-35.62	20230705	67500	21.04	20230103	126900	-35.62	20230705	67500	21.04	20230103	1.63	N	108320	500	81 억	4350457	N	N	26	N	N
16	20230926	100744	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81700	-1800	5	-2.16	1021568200	12430	30.96	83500	83500	81600	108500	58500	83500	82184.64	26.75	-1200	-6777	84900	84200	83100	82400	81300	84550	82750	81	25000	500	63460	100	1	16264300	13288	5.69	1.40	12	0.08	14368.00	58432.00	126900	20230705	-35.62	67500	20230103	21.04	126900	-35.62	20230705	67500	21.04	20230103	126900	-35.62	20230705	67500	21.04	20230103	1.63	N	108320	500	81 억	4350457	N	N	26	N	N
17	20230926	090745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83000	-500	5	-0.60	163881900	1978	4.93	83500	83500	82500	108500	58500	83500	82849.03	26.75	-1200	-929	84900	84200	83100	82400	81300	84550	82750	81	25000	500	63460	100	1	16264300	13499	5.78	1.42	12	0.01	14368.00	58432.00	126900	20230705	-34.59	67500	20230103	22.96	126900	-34.59	20230705	67500	22.96	20230103	126900	-34.59	20230705	67500	22.96	20230103	1.63	N	108320	500	81 억	4350457	N	N	26	N	N
18	20230925	160745	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83500	-300	5	-0.36	2940519400	35462	44.04	82900	83800	82000	108900	58700	83800	82919.81	26.80	0	-7431	86133	84966	82633	81466	79133	85550	82050	81	25100	500	63680	100	1	16264300	13581	5.81	1.43	12	0.22	14368.00	58432.00	126900	20230705	-34.20	67500	20230103	23.70	126900	-34.20	20230705	67500	23.70	20230103	126900	-34.20	20230705	67500	23.70	20230103	1.60	N	108320	500	81 억	4358979	N	N	26	N	N
19	20230925	150748	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83300	-500	5	-0.60	2684738700	32399	40.23	82900	83800	82000	108900	58700	83800	82864.83	26.80	0	-7067	86133	84966	82633	81466	79133	85550	82050	81	25100	500	63680	100	1	16264300	13548	5.80	1.43	12	0.20	14368.00	58432.00	126900	20230705	-34.36	67500	20230103	23.41	126900	-34.36	20230705	67500	23.41	20230103	126900	-34.36	20230705	67500	23.41	20230103	1.60	N	108320	500	81 억	4358979	N	N	1	N	N
20	20230925	140734	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83500	-300	5	-0.36	2102094200	25427	31.57	82900	83600	82000	108900	58700	83800	82671.69	26.80	0	-5624	86133	84966	82633	81466	79133	85550	82050	81	25100	500	63680	100	1	16264300	13581	5.81	1.43	12	0.16	14368.00	58432.00	126900	20230705	-34.20	67500	20230103	23.70	126900	-34.20	20230705	67500	23.70	20230103	126900	-34.20	20230705	67500	23.70	20230103	1.60	N	108320	500	81 억	4358979	N	N	1	N	N
21	20230925	130739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82600	-1200	5	-1.43	1703930100	20640	25.63	82900	83500	82000	108900	58700	83800	82554.69	26.80	0	-7236	86133	84966	82633	81466	79133	85550	82050	81	25100	500	63680	100	1	16264300	13434	5.75	1.41	12	0.13	14368.00	58432.00	126900	20230705	-34.91	67500	20230103	22.37	126900	-34.91	20230705	67500	22.37	20230103	126900	-34.91	20230705	67500	22.37	20230103	1.60	N	108320	500	81 억	4358979	N	N	1	N	N
22	20230925	120744	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82300	-1500	5	-1.79	1450585600	17574	21.82	82900	83500	82000	108900	58700	83800	82541.50	26.80	0	-6821	86133	84966	82633	81466	79133	85550	82050	81	25100	500	63680	100	1	16264300	13386	5.73	1.41	12	0.11	14368.00	58432.00	126900	20230705	-35.15	67500	20230103	21.93	126900	-35.15	20230705	67500	21.93	20230103	126900	-35.15	20230705	67500	21.93	20230103	1.60	N	108320	500	81 억	4358979	N	N	1	N	N
23	20230925	110738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82200	-1600	5	-1.91	1098447800	13291	16.50	82900	83500	82200	108900	58700	83800	82645.90	26.80	0	-6150	86133	84966	82633	81466	79133	85550	82050	81	25100	500	63680	100	1	16264300	13369	5.72	1.41	12	0.08	14368.00	58432.00	126900	20230705	-35.22	67500	20230103	21.78	126900	-35.22	20230705	67500	21.78	20230103	126900	-35.22	20230705	67500	21.78	20230103	1.60	N	108320	500	81 억	4358979	N	N	1	N	N
24	20230925	100743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82600	-1200	5	-1.43	668814600	8079	10.03	82900	83500	82200	108900	58700	83800	82784.20	26.80	0	-3508	86133	84966	82633	81466	79133	85550	82050	81	25100	500	63680	100	1	16264300	13434	5.75	1.41	12	0.05	14368.00	58432.00	126900	20230705	-34.91	67500	20230103	22.37	126900	-34.91	20230705	67500	22.37	20230103	126900	-34.91	20230705	67500	22.37	20230103	1.60	N	108320	500	81 억	4358979	N	N	1	N	N
25	20230925	090739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82700	-1100	5	-1.31	190893900	2311	2.87	82900	82900	82200	108900	58700	83800	82601.77	26.80	0	-1615	86133	84966	82633	81466	79133	85550	82050	81	25100	500	63680	100	1	16264300	13451	5.76	1.42	12	0.01	14368.00	58432.00	126900	20230705	-34.83	67500	20230103	22.52	126900	-34.83	20230705	67500	22.52	20230103	126900	-34.83	20230705	67500	22.52	20230103	1.60	N	108320	500	81 억	4358979	N	N	1	N	N
26	20230922	160807	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83800	2000	2	2.44	6648911500	80236	108.67	80300	83800	80300	106300	57300	81800	82866.78	26.72	0	739	84533	83166	82433	81066	80333	82800	80700	81	24500	500	62160	100	1	16264300	13629	5.83	1.43	12	0.49	14368.00	58432.00	126900	20230705	-33.96	67500	20230103	24.15	126900	-33.96	20230705	67500	24.15	20230103	126900	-33.96	20230705	67500	24.15	20230103	1.60	N	108320	500	81 억	4345233	N	N	1	N	N
27	20230922	150802	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83700	1900	2	2.32	6222133900	75139	101.77	80300	83800	80300	106300	57300	81800	82808.35	26.72	0	595	84533	83166	82433	81066	80333	82800	80700	81	24500	500	62160	100	1	16264300	13613	5.83	1.43	12	0.46	14368.00	58432.00	126900	20230705	-34.04	67500	20230103	24.00	126900	-34.04	20230705	67500	24.00	20230103	126900	-34.04	20230705	67500	24.00	20230103	1.60	N	108320	500	81 억	4345233	N	N	0	N	N
28	20230922	140801	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83500	1700	2	2.08	5280303800	63859	86.49	80300	83800	80300	106300	57300	81800	82686.96	26.72	0	1264	84533	83166	82433	81066	80333	82800	80700	81	24500	500	62160	100	1	16264300	13581	5.81	1.43	12	0.39	14368.00	58432.00	126900	20230705	-34.20	67500	20230103	23.70	126900	-34.20	20230705	67500	23.70	20230103	126900	-34.20	20230705	67500	23.70	20230103	1.60	N	108320	500	81 억	4345233	N	N	0	N	N
29	20230922	130714	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83200	1400	2	1.71	4385183200	53132	71.96	80300	83300	80300	106300	57300	81800	82533.79	26.72	0	3095	84533	83166	82433	81066	80333	82800	80700	81	24500	500	62160	100	1	16264300	13532	5.79	1.42	12	0.33	14368.00	58432.00	126900	20230705	-34.44	67500	20230103	23.26	126900	-34.44	20230705	67500	23.26	20230103	126900	-34.44	20230705	67500	23.26	20230103	1.60	N	108320	500	81 억	4345233	N	N	0	N	N
30	20230922	120713	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82400	600	2	0.73	3394408800	41184	55.78	80300	83300	80300	106300	57300	81800	82420.62	26.72	0	991	84533	83166	82433	81066	80333	82800	80700	81	24500	500	62160	100	1	16264300	13402	5.73	1.41	12	0.25	14368.00	58432.00	126900	20230705	-35.07	67500	20230103	22.07	126900	-35.07	20230705	67500	22.07	20230103	126900	-35.07	20230705	67500	22.07	20230103	1.60	N	108320	500	81 억	4345233	N	N	0	N	N
31	20230922	110709	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82500	700	2	0.86	2587025100	31405	42.54	80300	83300	80300	106300	57300	81800	82376.27	26.72	0	1991	84533	83166	82433	81066	80333	82800	80700	81	24500	500	62160	100	1	16264300	13418	5.74	1.41	12	0.19	14368.00	58432.00	126900	20230705	-34.99	67500	20230103	22.22	126900	-34.99	20230705	67500	22.22	20230103	126900	-34.99	20230705	67500	22.22	20230103	1.60	N	108320	500	81 억	4345233	N	N	0	N	N
32	20230922	100710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82500	700	2	0.86	1733561800	21053	28.51	80300	83300	80300	106300	57300	81800	82342.82	26.72	0	1318	84533	83166	82433	81066	80333	82800	80700	81	24500	500	62160	100	1	16264300	13418	5.74	1.41	12	0.13	14368.00	58432.00	126900	20230705	-34.99	67500	20230103	22.22	126900	-34.99	20230705	67500	22.22	20230103	126900	-34.99	20230705	67500	22.22	20230103	1.60	N	108320	500	81 억	4345233	N	N	0	N	N
33	20230922	090706	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82700	900	2	1.10	532663700	6516	8.83	80300	83000	80300	106300	57300	81800	81747.01	26.72	0	-307	84533	83166	82433	81066	80333	82800	80700	81	24500	500	62160	100	1	16264300	13451	5.76	1.42	12	0.04	14368.00	58432.00	126900	20230705	-34.83	67500	20230103	22.52	126900	-34.83	20230705	67500	22.52	20230103	126900	-34.83	20230705	67500	22.52	20230103	1.60	N	108320	500	81 억	4345233	N	N	0	N	N
34	20230921	160712	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81800	-2500	5	-2.97	6032875300	73230	167.10	83400	83800	81700	109500	59100	84300	82385.74	26.88	0	-23809	85500	84900	84200	83600	82900	85200	83900	81	25200	500	64060	100	1	16264300	13304	5.69	1.40	12	0.45	14368.00	58432.00	126900	20230705	-35.54	67500	20230103	21.19	126900	-35.54	20230705	67500	21.19	20230103	126900	-35.54	20230705	67500	21.19	20230103	1.59	N	108320	500	81 억	4371259	N	N	2	N	N
35	20230921	150701	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81900	-2400	5	-2.85	5453497100	66148	150.94	83400	83800	81700	109500	59100	84300	82443.87	26.88	0	-20344	85500	84900	84200	83600	82900	85200	83900	81	25200	500	64060	100	1	16264300	13320	5.70	1.40	12	0.41	14368.00	58432.00	126900	20230705	-35.46	67500	20230103	21.33	126900	-35.46	20230705	67500	21.33	20230103	126900	-35.46	20230705	67500	21.33	20230103	1.59	N	108320	500	81 억	4371259	N	N	2	N	N
36	20230921	140708	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81900	-2400	5	-2.85	4717721600	57180	130.47	83400	83800	81700	109500	59100	84300	82506.50	26.88	0	-17910	85500	84900	84200	83600	82900	85200	83900	81	25200	500	64060	100	1	16264300	13320	5.70	1.40	12	0.35	14368.00	58432.00	126900	20230705	-35.46	67500	20230103	21.33	126900	-35.46	20230705	67500	21.33	20230103	126900	-35.46	20230705	67500	21.33	20230103	1.59	N	108320	500	81 억	4371259	N	N	2	N	N
37	20230921	130701	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81800	-2500	5	-2.97	4283143800	51870	118.36	83400	83800	81800	109500	59100	84300	82574.59	26.88	0	-16100	85500	84900	84200	83600	82900	85200	83900	81	25200	500	64060	100	1	16264300	13304	5.69	1.40	12	0.32	14368.00	58432.00	126900	20230705	-35.54	67500	20230103	21.19	126900	-35.54	20230705	67500	21.19	20230103	126900	-35.54	20230705	67500	21.19	20230103	1.59	N	108320	500	81 억	4371259	N	N	2	N	N
38	20230921	120655	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	81900	-2400	5	-2.85	3712653500	44903	102.46	83400	83800	81800	109500	59100	84300	82681.64	26.88	0	-15210	85500	84900	84200	83600	82900	85200	83900	81	25200	500	64060	100	1	16264300	13320	5.70	1.40	12	0.28	14368.00	58432.00	126900	20230705	-35.46	67500	20230103	21.33	126900	-35.46	20230705	67500	21.33	20230103	126900	-35.46	20230705	67500	21.33	20230103	1.59	N	108320	500	81 억	4371259	N	N	2	N	N
39	20230921	110714	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82200	-2100	5	-2.49	2702119300	32598	74.38	83400	83800	82200	109500	59100	84300	82892.18	26.88	0	-11949	85500	84900	84200	83600	82900	85200	83900	81	25200	500	64060	100	1	16264300	13369	5.72	1.41	12	0.20	14368.00	58432.00	126900	20230705	-35.22	67500	20230103	21.78	126900	-35.22	20230705	67500	21.78	20230103	126900	-35.22	20230705	67500	21.78	20230103	1.59	N	108320	500	81 억	4371259	N	N	2	N	N
40	20230921	100700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	82600	-1700	5	-2.02	1811840100	21802	49.75	83400	83800	82600	109500	59100	84300	83104.31	26.88	0	-6019	85500	84900	84200	83600	82900	85200	83900	81	25200	500	64060	100	1	16264300	13434	5.75	1.41	12	0.13	14368.00	58432.00	126900	20230705	-34.91	67500	20230103	22.37	126900	-34.91	20230705	67500	22.37	20230103	126900	-34.91	20230705	67500	22.37	20230103	1.59	N	108320	500	81 억	4371259	N	N	2	N	N
41	20230921	090705	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83400	-900	5	-1.07	229816200	2754	6.28	83400	83800	83300	109500	59100	84300	83448.15	26.88	0	-858	85500	84900	84200	83600	82900	85200	83900	81	25200	500	64060	100	1	16264300	13564	5.80	1.43	12	0.02	14368.00	58432.00	126900	20230705	-34.28	67500	20230103	23.56	126900	-34.28	20230705	67500	23.56	20230103	126900	-34.28	20230705	67500	23.56	20230103	1.59	N	108320	500	81 억	4371259	N	N	2	N	N
42	20230920	160708	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84300	0	3	0.00	3667822800	43569	65.54	84000	84800	83500	109500	59100	84300	84184.07	26.93	0	-4516	86966	85632	84866	83532	82766	85250	83150	81	25200	500	64060	100	1	16264300	13711	5.87	1.44	12	0.27	14368.00	58432.00	126900	20230705	-33.57	67500	20230103	24.89	126900	-33.57	20230705	67500	24.89	20230103	126900	-33.57	20230705	67500	24.89	20230103	1.59	N	108320	500	81 억	4380543	N	N	2	N	N
43	20230920	150649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84300	0	3	0.00	3337696800	39653	59.65	84000	84800	83500	109500	59100	84300	84172.61	26.93	0	-3387	86966	85632	84866	83532	82766	85250	83150	81	25200	500	64060	100	1	16264300	13711	5.87	1.44	12	0.24	14368.00	58432.00	126900	20230705	-33.57	67500	20230103	24.89	126900	-33.57	20230705	67500	24.89	20230103	126900	-33.57	20230705	67500	24.89	20230103	1.59	N	108320	500	81 억	4380543	N	N	0	N	N
44	20230920	140700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84200	-100	5	-0.12	2904857800	34514	51.92	84000	84800	83500	109500	59100	84300	84164.62	26.93	0	-3095	86966	85632	84866	83532	82766	85250	83150	81	25200	500	64060	100	1	16264300	13695	5.86	1.44	12	0.21	14368.00	58432.00	126900	20230705	-33.65	67500	20230103	24.74	126900	-33.65	20230705	67500	24.74	20230103	126900	-33.65	20230705	67500	24.74	20230103	1.59	N	108320	500	81 억	4380543	N	N	0	N	N
45	20230920	130656	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84500	200	2	0.24	2435606200	28955	43.55	84000	84800	83500	109500	59100	84300	84116.94	26.93	0	-1528	86966	85632	84866	83532	82766	85250	83150	81	25200	500	64060	100	1	16264300	13743	5.88	1.45	12	0.18	14368.00	58432.00	126900	20230705	-33.41	67500	20230103	25.19	126900	-33.41	20230705	67500	25.19	20230103	126900	-33.41	20230705	67500	25.19	20230103	1.59	N	108320	500	81 억	4380543	N	N	0	N	N
46	20230920	120653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84400	100	2	0.12	1935321000	23039	34.66	84000	84600	83500	109500	59100	84300	84001.94	26.93	0	260	86966	85632	84866	83532	82766	85250	83150	81	25200	500	64060	100	1	16264300	13727	5.87	1.44	12	0.14	14368.00	58432.00	126900	20230705	-33.49	67500	20230103	25.04	126900	-33.49	20230705	67500	25.04	20230103	126900	-33.49	20230705	67500	25.04	20230103	1.59	N	108320	500	81 억	4380543	N	N	0	N	N
47	20230920	110700	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84300	0	3	0.00	1523961300	18163	27.32	84000	84600	83500	109500	59100	84300	83904.69	26.93	0	434	86966	85632	84866	83532	82766	85250	83150	81	25200	500	64060	100	1	16264300	13711	5.87	1.44	12	0.11	14368.00	58432.00	126900	20230705	-33.57	67500	20230103	24.89	126900	-33.57	20230705	67500	24.89	20230103	126900	-33.57	20230705	67500	24.89	20230103	1.59	N	108320	500	81 억	4380543	N	N	0	N	N
48	20230920	100645	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83600	-700	5	-0.83	776945200	9241	13.90	84000	84600	83600	109500	59100	84300	84075.85	26.93	0	-1300	86966	85632	84866	83532	82766	85250	83150	81	25200	500	64060	100	1	16264300	13597	5.82	1.43	12	0.06	14368.00	58432.00	126900	20230705	-34.12	67500	20230103	23.85	126900	-34.12	20230705	67500	23.85	20230103	126900	-34.12	20230705	67500	23.85	20230103	1.59	N	108320	500	81 억	4380543	N	N	0	N	N
49	20230920	090656	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84400	100	2	0.12	127425000	1514	2.28	84000	84600	83900	109500	59100	84300	84164.38	26.93	0	-343	86966	85632	84866	83532	82766	85250	83150	81	25200	500	64060	100	1	16264300	13727	5.87	1.44	12	0.01	14368.00	58432.00	126900	20230705	-33.49	67500	20230103	25.04	126900	-33.49	20230705	67500	25.04	20230103	126900	-33.49	20230705	67500	25.04	20230103	1.59	N	108320	500	81 억	4380543	N	N	0	N	N
50	20230919	160651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84300	-1600	5	-1.86	5558099400	65481	107.52	86000	86200	84100	111600	60200	85900	84882.79	27.02	0	-12942	87633	86766	86033	85166	84433	86400	84800	81	25700	500	65280	100	1	16264300	13711	5.87	1.44	12	0.40	14368.00	58432.00	126900	20230705	-33.57	67500	20230103	24.89	126900	-33.57	20230705	67500	24.89	20230103	126900	-33.57	20230705	67500	24.89	20230103	1.60	N	108320	500	81 억	4393837	N	N	63	N	N
51	20230919	150653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84300	-1600	5	-1.86	5284412300	62234	102.19	86000	86200	84100	111600	60200	85900	84911.98	27.02	0	-10655	87633	86766	86033	85166	84433	86400	84800	81	25700	500	65280	100	1	16264300	13711	5.87	1.44	12	0.38	14368.00	58432.00	126900	20230705	-33.57	67500	20230103	24.89	126900	-33.57	20230705	67500	24.89	20230103	126900	-33.57	20230705	67500	24.89	20230103	1.60	N	108320	500	81 억	4393837	N	N	63	N	N
52	20230919	140651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84300	-1600	5	-1.86	4218668300	49584	81.42	86000	86200	84300	111600	60200	85900	85081.24	27.02	0	-8030	87633	86766	86033	85166	84433	86400	84800	81	25700	500	65280	100	1	16264300	13711	5.87	1.44	12	0.30	14368.00	58432.00	126900	20230705	-33.57	67500	20230103	24.89	126900	-33.57	20230705	67500	24.89	20230103	126900	-33.57	20230705	67500	24.89	20230103	1.60	N	108320	500	81 억	4393837	N	N	63	N	N
53	20230919	130640	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84700	-1200	5	-1.40	3391005900	39794	65.34	86000	86200	84600	111600	60200	85900	85214.00	27.02	0	-8368	87633	86766	86033	85166	84433	86400	84800	81	25700	500	65280	100	1	16264300	13776	5.90	1.45	12	0.24	14368.00	58432.00	126900	20230705	-33.25	67500	20230103	25.48	126900	-33.25	20230705	67500	25.48	20230103	126900	-33.25	20230705	67500	25.48	20230103	1.60	N	108320	500	81 억	4393837	N	N	63	N	N
54	20230919	120657	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85000	-900	5	-1.05	2689184900	31519	51.75	86000	86200	84800	111600	60200	85900	85319.49	27.02	0	-8151	87633	86766	86033	85166	84433	86400	84800	81	25700	500	65280	100	1	16264300	13825	5.92	1.45	12	0.19	14368.00	58432.00	126900	20230705	-33.02	67500	20230103	25.93	126900	-33.02	20230705	67500	25.93	20230103	126900	-33.02	20230705	67500	25.93	20230103	1.60	N	108320	500	81 억	4393837	N	N	63	N	N
55	20230919	110658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85200	-700	5	-0.81	2008247800	23508	38.60	86000	86200	84900	111600	60200	85900	85428.27	27.02	0	-6741	87633	86766	86033	85166	84433	86400	84800	81	25700	500	65280	100	1	16264300	13857	5.93	1.46	12	0.14	14368.00	58432.00	126900	20230705	-32.86	67500	20230103	26.22	126900	-32.86	20230705	67500	26.22	20230103	126900	-32.86	20230705	67500	26.22	20230103	1.60	N	108320	500	81 억	4393837	N	N	63	N	N
56	20230919	100654	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84900	-1000	5	-1.16	1175549200	13740	22.56	86000	86200	84900	111600	60200	85900	85556.71	27.02	0	-4901	87633	86766	86033	85166	84433	86400	84800	81	25700	500	65280	100	1	16264300	13808	5.91	1.45	12	0.08	14368.00	58432.00	126900	20230705	-33.10	67500	20230103	25.78	126900	-33.10	20230705	67500	25.78	20230103	126900	-33.10	20230705	67500	25.78	20230103	1.60	N	108320	500	81 억	4393837	N	N	63	N	N
57	20230919	090648	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85900	0	3	0.00	97773500	1137	1.87	86000	86200	85900	111600	60200	85900	85992.52	27.02	0	-450	87633	86766	86033	85166	84433	86400	84800	81	25700	500	65280	100	1	16264300	13971	5.98	1.47	12	0.01	14368.00	58432.00	126900	20230705	-32.31	67500	20230103	27.26	126900	-32.31	20230705	67500	27.26	20230103	126900	-32.31	20230705	67500	27.26	20230103	1.60	N	108320	500	81 억	4393837	N	N	63	N	N
58	20230918	160652	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85900	-1100	5	-1.26	5220138100	60664	52.91	86000	86900	85300	113100	60900	87000	86050.27	27.20	0	-16851	89000	88000	86500	85500	84000	88500	86000	81	26100	500	66120	100	1	16264300	13971	5.98	1.47	12	0.37	14368.00	58432.00	126900	20230705	-32.31	67500	20230103	27.26	126900	-32.31	20230705	67500	27.26	20230103	126900	-32.31	20230705	67500	27.26	20230103	1.60	N	108320	500	81 억	4424200	N	N	63	N	N
59	20230918	150651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86100	-900	5	-1.03	4776900900	55506	48.41	86000	86900	85300	113100	60900	87000	86060.97	27.20	0	-13580	89000	88000	86500	85500	84000	88500	86000	81	26100	500	66120	100	1	16264300	14004	5.99	1.47	12	0.34	14368.00	58432.00	126900	20230705	-32.15	67500	20230103	27.56	126900	-32.15	20230705	67500	27.56	20230103	126900	-32.15	20230705	67500	27.56	20230103	1.60	N	108320	500	81 억	4424200	N	N	54	N	N
60	20230918	140707	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86200	-800	5	-0.92	4050306100	47068	41.05	86000	86900	85300	113100	60900	87000	86052.20	27.20	0	-10274	89000	88000	86500	85500	84000	88500	86000	81	26100	500	66120	100	1	16264300	14020	6.00	1.48	12	0.29	14368.00	58432.00	126900	20230705	-32.07	67500	20230103	27.70	126900	-32.07	20230705	67500	27.70	20230103	126900	-32.07	20230705	67500	27.70	20230103	1.60	N	108320	500	81 억	4424200	N	N	54	N	N
61	20230918	130651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86800	-200	5	-0.23	3440390400	40018	34.90	86000	86900	85300	113100	60900	87000	85971.05	27.20	0	-8971	89000	88000	86500	85500	84000	88500	86000	81	26100	500	66120	100	1	16264300	14117	6.04	1.49	12	0.25	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.60	N	108320	500	81 억	4424200	N	N	54	N	N
62	20230918	120653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86300	-700	5	-0.80	2905507900	33839	29.51	86000	86700	85300	113100	60900	87000	85862.67	27.20	0	-7933	89000	88000	86500	85500	84000	88500	86000	81	26100	500	66120	100	1	16264300	14036	6.01	1.48	12	0.21	14368.00	58432.00	126900	20230705	-31.99	67500	20230103	27.85	126900	-31.99	20230705	67500	27.85	20230103	126900	-31.99	20230705	67500	27.85	20230103	1.60	N	108320	500	81 억	4424200	N	N	54	N	N
63	20230918	110645	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86100	-900	5	-1.03	2349061800	27394	23.89	86000	86400	85300	113100	60900	87000	85750.91	27.20	0	-6414	89000	88000	86500	85500	84000	88500	86000	81	26100	500	66120	100	1	16264300	14004	5.99	1.47	12	0.17	14368.00	58432.00	126900	20230705	-32.15	67500	20230103	27.56	126900	-32.15	20230705	67500	27.56	20230103	126900	-32.15	20230705	67500	27.56	20230103	1.60	N	108320	500	81 억	4424200	N	N	54	N	N
64	20230918	100641	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86000	-1000	5	-1.15	1590663100	18539	16.17	86000	86400	85400	113100	60900	87000	85800.85	27.20	0	-5072	89000	88000	86500	85500	84000	88500	86000	81	26100	500	66120	100	1	16264300	13987	5.99	1.47	12	0.11	14368.00	58432.00	126900	20230705	-32.23	67500	20230103	27.41	126900	-32.23	20230705	67500	27.41	20230103	126900	-32.23	20230705	67500	27.41	20230103	1.60	N	108320	500	81 억	4424200	N	N	54	N	N
65	20230918	090642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86400	-600	5	-0.69	550265900	6411	5.59	86000	86400	85500	113100	60900	87000	85831.34	27.20	0	-2221	89000	88000	86500	85500	84000	88500	86000	81	26100	500	66120	100	1	16264300	14052	6.01	1.48	12	0.04	14368.00	58432.00	126900	20230705	-31.91	67500	20230103	28.00	126900	-31.91	20230705	67500	28.00	20230103	126900	-31.91	20230705	67500	28.00	20230103	1.60	N	108320	500	81 억	4424200	N	N	54	N	N
66	20230915	160648	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87000	2700	2	3.20	9873398200	113887	87.96	85500	87500	85000	109500	59100	84300	86694.31	27.23	0	-21322	85766	85032	84266	83532	82766	85400	83900	81	25200	500	64060	100	1	16264300	14150	6.06	1.49	12	0.70	14368.00	58432.00	126900	20230705	-31.44	67500	20230103	28.89	126900	-31.44	20230705	67500	28.89	20230103	126900	-31.44	20230705	67500	28.89	20230103	1.60	N	108320	500	81 억	4428491	N	N	54	N	N
67	20230915	150646	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86900	2600	2	3.08	9066538800	104610	80.80	85500	87500	85000	109500	59100	84300	86669.91	27.23	0	-18276	85766	85032	84266	83532	82766	85400	83900	81	25200	500	64060	100	1	16264300	14134	6.05	1.49	12	0.64	14368.00	58432.00	126900	20230705	-31.52	67500	20230103	28.74	126900	-31.52	20230705	67500	28.74	20230103	126900	-31.52	20230705	67500	28.74	20230103	1.60	N	108320	500	81 억	4428491	N	N	417	N	N
68	20230915	140646	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87100	2800	2	3.32	7973791400	92039	71.09	85500	87500	85000	109500	59100	84300	86634.92	27.23	0	-12866	85766	85032	84266	83532	82766	85400	83900	81	25200	500	64060	100	1	16264300	14166	6.06	1.49	12	0.57	14368.00	58432.00	126900	20230705	-31.36	67500	20230103	29.04	126900	-31.36	20230705	67500	29.04	20230103	126900	-31.36	20230705	67500	29.04	20230103	1.60	N	108320	500	81 억	4428491	N	N	417	N	N
69	20230915	130643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87200	2900	2	3.44	6815446800	78767	60.84	85500	87500	85000	109500	59100	84300	86526.68	27.23	0	-9057	85766	85032	84266	83532	82766	85400	83900	81	25200	500	64060	100	1	16264300	14182	6.07	1.49	12	0.48	14368.00	58432.00	126900	20230705	-31.28	67500	20230103	29.19	126900	-31.28	20230705	67500	29.19	20230103	126900	-31.28	20230705	67500	29.19	20230103	1.60	N	108320	500	81 억	4428491	N	N	417	N	N
70	20230915	120651	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87500	3200	2	3.80	5810186600	67246	51.94	85500	87500	85000	109500	59100	84300	86401.97	27.23	0	-6094	85766	85032	84266	83532	82766	85400	83900	81	25200	500	64060	100	1	16264300	14231	6.09	1.50	12	0.41	14368.00	58432.00	126900	20230705	-31.05	67500	20230103	29.63	126900	-31.05	20230705	67500	29.63	20230103	126900	-31.05	20230705	67500	29.63	20230103	1.60	N	108320	500	81 억	4428491	N	N	417	N	N
71	20230915	110653	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86600	2300	2	2.73	4595278100	53280	41.15	85500	86900	85000	109500	59100	84300	86247.71	27.23	0	-5037	85766	85032	84266	83532	82766	85400	83900	81	25200	500	64060	100	1	16264300	14085	6.03	1.48	12	0.33	14368.00	58432.00	126900	20230705	-31.76	67500	20230103	28.30	126900	-31.76	20230705	67500	28.30	20230103	126900	-31.76	20230705	67500	28.30	20230103	1.60	N	108320	500	81 억	4428491	N	N	417	N	N
72	20230915	100650	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86300	2000	2	2.37	3518678500	40825	31.53	85500	86900	85000	109500	59100	84300	86189.31	27.23	0	-2930	85766	85032	84266	83532	82766	85400	83900	81	25200	500	64060	100	1	16264300	14036	6.01	1.48	12	0.25	14368.00	58432.00	126900	20230705	-31.99	67500	20230103	27.85	126900	-31.99	20230705	67500	27.85	20230103	126900	-31.99	20230705	67500	27.85	20230103	1.60	N	108320	500	81 억	4428491	N	N	417	N	N
73	20230915	090639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85900	1600	2	1.90	813607300	9502	7.34	85500	86100	85000	109500	59100	84300	85624.85	27.23	0	3503	85766	85032	84266	83532	82766	85400	83900	81	25200	500	64060	100	1	16264300	13971	5.98	1.47	12	0.06	14368.00	58432.00	126900	20230705	-32.31	67500	20230103	27.26	126900	-32.31	20230705	67500	27.26	20230103	126900	-32.31	20230705	67500	27.26	20230103	1.60	N	108320	500	81 억	4428491	N	N	417	N	N
74	20230914	160649	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84300	600	2	0.72	10818079300	128372	169.92	83800	85000	83500	108800	58600	83700	84271.30	27.05	0	-20084	86700	85200	84100	82600	81500	84650	82050	81	25100	500	63610	100	1	16264300	13711	5.87	1.44	12	0.79	14368.00	58432.00	126900	20230705	-33.57	67500	20230103	24.89	126900	-33.57	20230705	67500	24.89	20230103	126900	-33.57	20230705	67500	24.89	20230103	1.61	N	108320	500	81 억	4399711	N	N	417	N	N
75	20230914	150632	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84600	900	2	1.08	7143155100	84801	112.24	83800	85000	83500	108800	58600	83700	84234.33	27.05	0	-12132	86700	85200	84100	82600	81500	84650	82050	81	25100	500	63610	100	1	16264300	13760	5.89	1.45	12	0.52	14368.00	58432.00	126900	20230705	-33.33	67500	20230103	25.33	126900	-33.33	20230705	67500	25.33	20230103	126900	-33.33	20230705	67500	25.33	20230103	1.61	N	108320	500	81 억	4399711	N	N	0	N	N
76	20230914	140642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84500	800	2	0.96	5386424200	64058	84.79	83800	84700	83500	108800	58600	83700	84086.67	27.05	0	-2996	86700	85200	84100	82600	81500	84650	82050	81	25100	500	63610	100	1	16264300	13743	5.88	1.45	12	0.39	14368.00	58432.00	126900	20230705	-33.41	67500	20230103	25.19	126900	-33.41	20230705	67500	25.19	20230103	126900	-33.41	20230705	67500	25.19	20230103	1.61	N	108320	500	81 억	4399711	N	N	0	N	N
77	20230914	130629	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84000	300	2	0.36	4132121900	49166	65.08	83800	84600	83500	108800	58600	83700	84044.30	27.05	0	-1121	86700	85200	84100	82600	81500	84650	82050	81	25100	500	63610	100	1	16264300	13662	5.85	1.44	12	0.30	14368.00	58432.00	126900	20230705	-33.81	67500	20230103	24.44	126900	-33.81	20230705	67500	24.44	20230103	126900	-33.81	20230705	67500	24.44	20230103	1.61	N	108320	500	81 억	4399711	N	N	0	N	N
78	20230914	120639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84300	600	2	0.72	3547591600	42232	55.90	83800	84600	83500	108800	58600	83700	84002.45	27.05	0	-858	86700	85200	84100	82600	81500	84650	82050	81	25100	500	63610	100	1	16264300	13711	5.87	1.44	12	0.26	14368.00	58432.00	126900	20230705	-33.57	67500	20230103	24.89	126900	-33.57	20230705	67500	24.89	20230103	126900	-33.57	20230705	67500	24.89	20230103	1.61	N	108320	500	81 억	4399711	N	N	0	N	N
79	20230914	110633	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84100	400	2	0.48	2636294100	31428	41.60	83800	84300	83500	108800	58600	83700	83883.61	27.05	0	-1674	86700	85200	84100	82600	81500	84650	82050	81	25100	500	63610	100	1	16264300	13678	5.85	1.44	12	0.19	14368.00	58432.00	126900	20230705	-33.73	67500	20230103	24.59	126900	-33.73	20230705	67500	24.59	20230103	126900	-33.73	20230705	67500	24.59	20230103	1.61	N	108320	500	81 억	4399711	N	N	0	N	N
80	20230914	100627	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83800	100	2	0.12	1555682500	18539	24.54	83800	84300	83500	108800	58600	83700	83914.05	27.05	0	-2741	86700	85200	84100	82600	81500	84650	82050	81	25100	500	63610	100	1	16264300	13629	5.83	1.43	12	0.11	14368.00	58432.00	126900	20230705	-33.96	67500	20230103	24.15	126900	-33.96	20230705	67500	24.15	20230103	126900	-33.96	20230705	67500	24.15	20230103	1.61	N	108320	500	81 억	4399711	N	N	0	N	N
81	20230914	090642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83600	-100	5	-0.12	172000500	2052	2.72	83800	84300	83500	108800	58600	83700	83820.91	27.05	0	-965	86700	85200	84100	82600	81500	84650	82050	81	25100	500	63610	100	1	16264300	13597	5.82	1.43	12	0.01	14368.00	58432.00	126900	20230705	-34.12	67500	20230103	23.85	126900	-34.12	20230705	67500	23.85	20230103	126900	-34.12	20230705	67500	23.85	20230103	1.61	N	108320	500	81 억	4399711	N	N	0	N	N
82	20230913	160642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83700	-400	5	-0.48	6326254000	75351	103.59	84300	85600	83000	109300	58900	84100	83958.42	27.09	0	-4755	86100	85100	84400	83400	82700	84750	83050	81	25200	500	63910	100	1	16264300	13613	5.83	1.43	12	0.46	14368.00	58432.00	126900	20230705	-34.04	67500	20230103	24.00	126900	-34.04	20230705	67500	24.00	20230103	126900	-34.04	20230705	67500	24.00	20230103	1.60	N	108320	500	81 억	4405350	N	N	39	N	N
83	20230913	150637	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83200	-900	5	-1.07	5778002400	68774	94.54	84300	85600	83100	109300	58900	84100	84014.32	27.09	0	-4157	86100	85100	84400	83400	82700	84750	83050	81	25200	500	63910	100	1	16264300	13532	5.79	1.42	12	0.42	14368.00	58432.00	126900	20230705	-34.44	67500	20230103	23.26	126900	-34.44	20230705	67500	23.26	20230103	126900	-34.44	20230705	67500	23.26	20230103	1.60	N	108320	500	81 억	4405350	N	N	39	N	N
84	20230913	140642	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83400	-700	5	-0.83	4660953100	55365	76.11	84300	85600	83300	109300	58900	84100	84185.94	27.09	0	-4848	86100	85100	84400	83400	82700	84750	83050	81	25200	500	63910	100	1	16264300	13564	5.80	1.43	12	0.34	14368.00	58432.00	126900	20230705	-34.28	67500	20230103	23.56	126900	-34.28	20230705	67500	23.56	20230103	126900	-34.28	20230705	67500	23.56	20230103	1.60	N	108320	500	81 억	4405350	N	N	39	N	N
85	20230913	130623	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83900	-200	5	-0.24	3437703000	40730	55.99	84300	85600	83500	109300	58900	84100	84402.35	27.09	0	-4487	86100	85100	84400	83400	82700	84750	83050	81	25200	500	63910	100	1	16264300	13646	5.84	1.44	12	0.25	14368.00	58432.00	126900	20230705	-33.88	67500	20230103	24.30	126900	-33.88	20230705	67500	24.30	20230103	126900	-33.88	20230705	67500	24.30	20230103	1.60	N	108320	500	81 억	4405350	N	N	39	N	N
86	20230913	120641	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84000	-100	5	-0.12	3110542300	36832	50.63	84300	85600	83500	109300	58900	84100	84452.32	27.09	0	-3063	86100	85100	84400	83400	82700	84750	83050	81	25200	500	63910	100	1	16264300	13662	5.85	1.44	12	0.23	14368.00	58432.00	126900	20230705	-33.81	67500	20230103	24.44	126900	-33.81	20230705	67500	24.44	20230103	126900	-33.81	20230705	67500	24.44	20230103	1.60	N	108320	500	81 억	4405350	N	N	39	N	N
87	20230913	110639	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83900	-200	5	-0.24	2674950200	31641	43.50	84300	85600	83500	109300	58900	84100	84540.86	27.09	0	-1221	86100	85100	84400	83400	82700	84750	83050	81	25200	500	63910	100	1	16264300	13646	5.84	1.44	12	0.19	14368.00	58432.00	126900	20230705	-33.88	67500	20230103	24.30	126900	-33.88	20230705	67500	24.30	20230103	126900	-33.88	20230705	67500	24.30	20230103	1.60	N	108320	500	81 억	4405350	N	N	39	N	N
88	20230913	100632	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84200	100	2	0.12	1842857300	21735	29.88	84300	85600	84000	109300	58900	84100	84788.05	27.09	0	-597	86100	85100	84400	83400	82700	84750	83050	81	25200	500	63910	100	1	16264300	13695	5.86	1.44	12	0.13	14368.00	58432.00	126900	20230705	-33.65	67500	20230103	24.74	126900	-33.65	20230705	67500	24.74	20230103	126900	-33.65	20230705	67500	24.74	20230103	1.60	N	108320	500	81 억	4405350	N	N	39	N	N
89	20230913	090627	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84700	600	2	0.71	370267200	4379	6.02	84300	85000	84000	109300	58900	84100	84556.86	27.09	0	1650	86100	85100	84400	83400	82700	84750	83050	81	25200	500	63910	100	1	16264300	13776	5.90	1.45	12	0.03	14368.00	58432.00	126900	20230705	-33.25	67500	20230103	25.48	126900	-33.25	20230705	67500	25.48	20230103	126900	-33.25	20230705	67500	25.48	20230103	1.60	N	108320	500	81 억	4405350	N	N	39	N	N
90	20230912	160623	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84100	-700	5	-0.83	6071117000	72067	74.57	85400	85400	83700	110200	59400	84800	84243.13	27.04	0	7123	87533	86166	85333	83966	83133	85750	83550	81	25400	500	64440	100	1	16264300	13678	5.85	1.44	12	0.44	14368.00	58432.00	126900	20230705	-33.73	67500	20230103	24.59	126900	-33.73	20230705	67500	24.59	20230103	126900	-33.73	20230705	67500	24.59	20230103	1.61	N	108320	500	81 억	4398046	N	N	39	N	N
91	20230912	150631	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84200	-600	5	-0.71	5673773300	67343	69.69	85400	85400	83700	110200	59400	84800	84251.83	27.04	0	6546	87533	86166	85333	83966	83133	85750	83550	81	25400	500	64440	100	1	16264300	13695	5.86	1.44	12	0.41	14368.00	58432.00	126900	20230705	-33.65	67500	20230103	24.74	126900	-33.65	20230705	67500	24.74	20230103	126900	-33.65	20230705	67500	24.74	20230103	1.61	N	108320	500	81 억	4398046	N	N	191	N	N
92	20230912	140630	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84200	-600	5	-0.71	5016898200	59551	61.62	85400	85400	83700	110200	59400	84800	84245.37	27.04	0	3455	87533	86166	85333	83966	83133	85750	83550	81	25400	500	64440	100	1	16264300	13695	5.86	1.44	12	0.37	14368.00	58432.00	126900	20230705	-33.65	67500	20230103	24.74	126900	-33.65	20230705	67500	24.74	20230103	126900	-33.65	20230705	67500	24.74	20230103	1.61	N	108320	500	81 억	4398046	N	N	191	N	N
93	20230912	130623	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84300	-500	5	-0.59	4086867300	48555	50.24	85400	85400	83700	110200	59400	84800	84169.80	27.04	0	-855	87533	86166	85333	83966	83133	85750	83550	81	25400	500	64440	100	1	16264300	13711	5.87	1.44	12	0.30	14368.00	58432.00	126900	20230705	-33.57	67500	20230103	24.89	126900	-33.57	20230705	67500	24.89	20230103	126900	-33.57	20230705	67500	24.89	20230103	1.61	N	108320	500	81 억	4398046	N	N	191	N	N
94	20230912	120619	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83800	-1000	5	-1.18	3410130500	40486	41.89	85400	85400	83700	110200	59400	84800	84229.81	27.04	0	-3490	87533	86166	85333	83966	83133	85750	83550	81	25400	500	64440	100	1	16264300	13629	5.83	1.43	12	0.25	14368.00	58432.00	126900	20230705	-33.96	67500	20230103	24.15	126900	-33.96	20230705	67500	24.15	20230103	126900	-33.96	20230705	67500	24.15	20230103	1.61	N	108320	500	81 억	4398046	N	N	191	N	N
95	20230912	110625	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	83900	-900	5	-1.06	2512809900	29782	30.82	85400	85400	83800	110200	59400	84800	84373.39	27.04	0	-5890	87533	86166	85333	83966	83133	85750	83550	81	25400	500	64440	100	1	16264300	13646	5.84	1.44	12	0.18	14368.00	58432.00	126900	20230705	-33.88	67500	20230103	24.30	126900	-33.88	20230705	67500	24.30	20230103	126900	-33.88	20230705	67500	24.30	20230103	1.61	N	108320	500	81 억	4398046	N	N	191	N	N
96	20230912	100622	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84200	-600	5	-0.71	1542481400	18234	18.87	85400	85400	84000	110200	59400	84800	84593.65	27.04	0	-4261	87533	86166	85333	83966	83133	85750	83550	81	25400	500	64440	100	1	16264300	13695	5.86	1.44	12	0.11	14368.00	58432.00	126900	20230705	-33.65	67500	20230103	24.74	126900	-33.65	20230705	67500	24.74	20230103	126900	-33.65	20230705	67500	24.74	20230103	1.61	N	108320	500	81 억	4398046	N	N	191	N	N
97	20230912	090635	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84900	100	2	0.12	157974500	1856	1.92	85400	85400	84900	110200	59400	84800	85116.25	27.04	0	-578	87533	86166	85333	83966	83133	85750	83550	81	25400	500	64440	100	1	16264300	13808	5.91	1.45	12	0.01	14368.00	58432.00	126900	20230705	-33.10	67500	20230103	25.78	126900	-33.10	20230705	67500	25.78	20230103	126900	-33.10	20230705	67500	25.78	20230103	1.61	N	108320	500	81 억	4398046	N	N	191	N	N
98	20230911	160620	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84800	-1800	5	-2.08	8185885700	96242	136.33	86300	86700	84500	112500	60700	86600	85055.06	27.06	0	-7975	88133	87366	86633	85866	85133	87000	85500	81	25900	500	65810	100	1	16264300	13792	5.90	1.45	12	0.59	14368.00	58432.00	126900	20230705	-33.18	67500	20230103	25.63	126900	-33.18	20230705	67500	25.63	20230103	126900	-33.18	20230705	67500	25.63	20230103	1.61	N	108320	500	81 억	4400568	N	N	191	N	N
99	20230911	150626	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84700	-1900	5	-2.19	7618595800	89552	126.85	86300	86700	84500	112500	60700	86600	85073.61	27.06	0	-8299	88133	87366	86633	85866	85133	87000	85500	81	25900	500	65810	100	1	16264300	13776	5.90	1.45	12	0.55	14368.00	58432.00	126900	20230705	-33.25	67500	20230103	25.48	126900	-33.25	20230705	67500	25.48	20230103	126900	-33.25	20230705	67500	25.48	20230103	1.61	N	108320	500	81 억	4400568	N	N	152	N	N
100	20230911	140635	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84800	-1800	5	-2.08	6178134200	72537	102.75	86300	86700	84600	112500	60700	86600	85171.09	27.06	0	-7868	88133	87366	86633	85866	85133	87000	85500	81	25900	500	65810	100	1	16264300	13792	5.90	1.45	12	0.45	14368.00	58432.00	126900	20230705	-33.18	67500	20230103	25.63	126900	-33.18	20230705	67500	25.63	20230103	126900	-33.18	20230705	67500	25.63	20230103	1.61	N	108320	500	81 억	4400568	N	N	152	N	N
101	20230911	130609	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	84800	-1800	5	-2.08	4725984200	55415	78.50	86300	86700	84800	112500	60700	86600	85282.17	27.06	0	-13292	88133	87366	86633	85866	85133	87000	85500	81	25900	500	65810	100	1	16264300	13792	5.90	1.45	12	0.34	14368.00	58432.00	126900	20230705	-33.18	67500	20230103	25.63	126900	-33.18	20230705	67500	25.63	20230103	126900	-33.18	20230705	67500	25.63	20230103	1.61	N	108320	500	81 억	4400568	N	N	152	N	N
102	20230911	120620	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85300	-1300	5	-1.50	3869669500	45334	64.22	86300	86700	84900	112500	60700	86600	85357.59	27.06	0	-10925	88133	87366	86633	85866	85133	87000	85500	81	25900	500	65810	100	1	16264300	13873	5.94	1.46	12	0.28	14368.00	58432.00	126900	20230705	-32.78	67500	20230103	26.37	126900	-32.78	20230705	67500	26.37	20230103	126900	-32.78	20230705	67500	26.37	20230103	1.61	N	108320	500	81 억	4400568	N	N	152	N	N
103	20230911	110610	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85300	-1300	5	-1.50	2925243600	34236	48.50	86300	86700	84900	112500	60700	86600	85441.64	27.06	0	-8194	88133	87366	86633	85866	85133	87000	85500	81	25900	500	65810	100	1	16264300	13873	5.94	1.46	12	0.21	14368.00	58432.00	126900	20230705	-32.78	67500	20230103	26.37	126900	-32.78	20230705	67500	26.37	20230103	126900	-32.78	20230705	67500	26.37	20230103	1.61	N	108320	500	81 억	4400568	N	N	152	N	N
104	20230911	100612	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	85300	-1300	5	-1.50	1600304000	18672	26.45	86300	86700	85200	112500	60700	86600	85703.44	27.06	0	-5619	88133	87366	86633	85866	85133	87000	85500	81	25900	500	65810	100	1	16264300	13873	5.94	1.46	12	0.11	14368.00	58432.00	126900	20230705	-32.78	67500	20230103	26.37	126900	-32.78	20230705	67500	26.37	20230103	126900	-32.78	20230705	67500	26.37	20230103	1.61	N	108320	500	81 억	4400568	N	N	152	N	N
105	20230911	090610	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86200	-400	5	-0.46	316599900	3667	5.19	86300	86700	86100	112500	60700	86600	86333.58	27.06	0	-14	88133	87366	86633	85866	85133	87000	85500	81	25900	500	65810	100	1	16264300	14020	6.00	1.48	12	0.02	14368.00	58432.00	126900	20230705	-32.07	67500	20230103	27.70	126900	-32.07	20230705	67500	27.70	20230103	126900	-32.07	20230705	67500	27.70	20230103	1.61	N	108320	500	81 억	4400568	N	N	152	N	N
106	20230908	160622	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86600	-900	5	-1.03	6046498300	70020	65.85	87300	87400	85900	113700	61300	87500	86352.23	27.19	0	-19100	89633	88566	87633	86566	85633	89100	87100	81	26200	500	66500	100	1	16264300	14085	6.03	1.48	12	0.43	14368.00	58432.00	126900	20230705	-31.76	67500	20230103	28.30	126900	-31.76	20230705	67500	28.30	20230103	126900	-31.76	20230705	67500	28.30	20230103	1.59	N	108320	500	81 억	4422729	N	N	152	N	N
107	20230908	150623	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86400	-1100	5	-1.26	5536951600	64133	60.32	87300	87400	85900	113700	61300	87500	86334.05	27.19	0	-19632	89633	88566	87633	86566	85633	89100	87100	81	26200	500	66500	100	1	16264300	14052	6.01	1.48	12	0.39	14368.00	58432.00	126900	20230705	-31.91	67500	20230103	28.00	126900	-31.91	20230705	67500	28.00	20230103	126900	-31.91	20230705	67500	28.00	20230103	1.59	N	108320	500	81 억	4422729	N	N	4813	N	N
108	20230908	140619	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86100	-1400	5	-1.60	5022017000	58158	54.70	87300	87400	85900	113700	61300	87500	86349.74	27.19	0	-20229	89633	88566	87633	86566	85633	89100	87100	81	26200	500	66500	100	1	16264300	14004	5.99	1.47	12	0.36	14368.00	58432.00	126900	20230705	-32.15	67500	20230103	27.56	126900	-32.15	20230705	67500	27.56	20230103	126900	-32.15	20230705	67500	27.56	20230103	1.59	N	108320	500	81 억	4422729	N	N	4813	N	N
109	20230908	130625	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86100	-1400	5	-1.60	4278725700	49524	46.58	87300	87400	85900	113700	61300	87500	86395.30	27.19	0	-18163	89633	88566	87633	86566	85633	89100	87100	81	26200	500	66500	100	1	16264300	14004	5.99	1.47	12	0.30	14368.00	58432.00	126900	20230705	-32.15	67500	20230103	27.56	126900	-32.15	20230705	67500	27.56	20230103	126900	-32.15	20230705	67500	27.56	20230103	1.59	N	108320	500	81 억	4422729	N	N	4813	N	N
110	20230908	120633	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86300	-1200	5	-1.37	3128546700	36163	34.01	87300	87400	86100	113700	61300	87500	86510.26	27.19	0	-10896	89633	88566	87633	86566	85633	89100	87100	81	26200	500	66500	100	1	16264300	14036	6.01	1.48	12	0.22	14368.00	58432.00	126900	20230705	-31.99	67500	20230103	27.85	126900	-31.99	20230705	67500	27.85	20230103	126900	-31.99	20230705	67500	27.85	20230103	1.59	N	108320	500	81 억	4422729	N	N	4813	N	N
111	20230908	110628	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86200	-1300	5	-1.49	2760608900	31896	30.00	87300	87400	86100	113700	61300	87500	86548.02	27.19	0	-10249	89633	88566	87633	86566	85633	89100	87100	81	26200	500	66500	100	1	16264300	14020	6.00	1.48	12	0.20	14368.00	58432.00	126900	20230705	-32.07	67500	20230103	27.70	126900	-32.07	20230705	67500	27.70	20230103	126900	-32.07	20230705	67500	27.70	20230103	1.59	N	108320	500	81 억	4422729	N	N	4813	N	N
112	20230908	100621	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86500	-1000	5	-1.14	1666557900	19214	18.07	87300	87400	86300	113700	61300	87500	86733.57	27.19	0	-5059	89633	88566	87633	86566	85633	89100	87100	81	26200	500	66500	100	1	16264300	14069	6.02	1.48	12	0.12	14368.00	58432.00	126900	20230705	-31.84	67500	20230103	28.15	126900	-31.84	20230705	67500	28.15	20230103	126900	-31.84	20230705	67500	28.15	20230103	1.59	N	108320	500	81 억	4422729	N	N	4813	N	N
113	20230908	090626	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87300	-200	5	-0.23	276121400	3173	2.98	87300	87400	86800	113700	61300	87500	87010.30	27.19	0	955	89633	88566	87633	86566	85633	89100	87100	81	26200	500	66500	100	1	16264300	14199	6.08	1.49	12	0.02	14368.00	58432.00	126900	20230705	-31.21	67500	20230103	29.33	126900	-31.21	20230705	67500	29.33	20230103	126900	-31.21	20230705	67500	29.33	20230103	1.59	N	108320	500	81 억	4422729	N	N	4813	N	N
114	20230907	160616	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87500	-600	5	-0.68	9260091300	106021	93.79	86900	88700	86700	114500	61700	88100	87341.85	27.17	0	14181	91433	89766	88733	87066	86033	89250	86550	81	26400	500	66950	100	1	16264300	14231	6.09	1.50	12	0.65	14368.00	58432.00	126900	20230705	-31.05	67500	20230103	29.63	126900	-31.05	20230705	67500	29.63	20230103	126900	-31.05	20230705	67500	29.63	20230103	1.58	N	108320	500	81 억	4418873	N	N	4813	N	N
115	20230907	150622	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87100	-1000	5	-1.14	8721891200	99854	88.34	86900	88700	86700	114500	61700	88100	87346.37	27.17	0	13707	91433	89766	88733	87066	86033	89250	86550	81	26400	500	66950	100	1	16264300	14166	6.06	1.49	12	0.61	14368.00	58432.00	126900	20230705	-31.36	67500	20230103	29.04	126900	-31.36	20230705	67500	29.04	20230103	126900	-31.36	20230705	67500	29.04	20230103	1.58	N	108320	500	81 억	4418873	N	N	30	N	N
116	20230907	140617	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87600	-500	5	-0.57	7349023600	84137	74.43	86900	88700	86700	114500	61700	88100	87345.84	27.17	0	10643	91433	89766	88733	87066	86033	89250	86550	81	26400	500	66950	100	1	16264300	14248	6.10	1.50	12	0.52	14368.00	58432.00	126900	20230705	-30.97	67500	20230103	29.78	126900	-30.97	20230705	67500	29.78	20230103	126900	-30.97	20230705	67500	29.78	20230103	1.58	N	108320	500	81 억	4418873	N	N	30	N	N
117	20230907	130616	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88400	300	2	0.34	6325423400	72498	64.14	86900	88700	86700	114500	61700	88100	87249.52	27.17	0	7809	91433	89766	88733	87066	86033	89250	86550	81	26400	500	66950	100	1	16264300	14378	6.15	1.51	12	0.45	14368.00	58432.00	126900	20230705	-30.34	67500	20230103	30.96	126900	-30.34	20230705	67500	30.96	20230103	126900	-30.34	20230705	67500	30.96	20230103	1.58	N	108320	500	81 억	4418873	N	N	30	N	N
118	20230907	120624	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86900	-1200	5	-1.36	4747747300	54476	48.19	86900	88400	86700	114500	61700	88100	87152.85	27.17	0	257	91433	89766	88733	87066	86033	89250	86550	81	26400	500	66950	100	1	16264300	14134	6.05	1.49	12	0.33	14368.00	58432.00	126900	20230705	-31.52	67500	20230103	28.74	126900	-31.52	20230705	67500	28.74	20230103	126900	-31.52	20230705	67500	28.74	20230103	1.58	N	108320	500	81 억	4418873	N	N	30	N	N
119	20230907	110622	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	86800	-1300	5	-1.48	3992968200	45789	40.51	86900	88400	86700	114500	61700	88100	87203.48	27.17	0	359	91433	89766	88733	87066	86033	89250	86550	81	26400	500	66950	100	1	16264300	14117	6.04	1.49	12	0.28	14368.00	58432.00	126900	20230705	-31.60	67500	20230103	28.59	126900	-31.60	20230705	67500	28.59	20230103	126900	-31.60	20230705	67500	28.59	20230103	1.58	N	108320	500	81 억	4418873	N	N	30	N	N
120	20230907	100621	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87200	-900	5	-1.02	2589748600	29656	26.24	86900	88400	86900	114500	61700	88100	87326.06	27.17	0	4207	91433	89766	88733	87066	86033	89250	86550	81	26400	500	66950	100	1	16264300	14182	6.07	1.49	12	0.18	14368.00	58432.00	126900	20230705	-31.28	67500	20230103	29.19	126900	-31.28	20230705	67500	29.19	20230103	126900	-31.28	20230705	67500	29.19	20230103	1.58	N	108320	500	81 억	4418873	N	N	30	N	N
121	20230907	090629	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87800	-300	5	-0.34	931505000	10668	9.44	86900	88400	86900	114500	61700	88100	87317.02	27.17	0	5617	91433	89766	88733	87066	86033	89250	86550	81	26400	500	66950	100	1	16264300	14280	6.11	1.50	12	0.07	14368.00	58432.00	126900	20230705	-30.81	67500	20230103	30.07	126900	-30.81	20230705	67500	30.07	20230103	126900	-30.81	20230705	67500	30.07	20230103	1.58	N	108320	500	81 억	4418873	N	N	30	N	N
122	20230906	160617	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88100	-2100	5	-2.33	9954691100	112529	139.46	90300	90400	87700	117200	63200	90200	88463.47	27.41	0	-14363	93200	91700	90700	89200	88200	91200	88700	81	27000	500	68550	100	1	16264300	14329	6.13	1.51	12	0.69	14368.00	58432.00	126900	20230705	-30.58	67500	20230103	30.52	126900	-30.58	20230705	67500	30.52	20230103	126900	-30.58	20230705	67500	30.52	20230103	1.56	N	108320	500	81 억	4458599	N	N	30	N	N
123	20230906	150619	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88200	-2000	5	-2.22	9438299200	106671	132.20	90300	90400	87700	117200	63200	90200	88480.46	27.41	0	-15039	93200	91700	90700	89200	88200	91200	88700	81	27000	500	68550	100	1	16264300	14345	6.14	1.51	12	0.66	14368.00	58432.00	126900	20230705	-30.50	67500	20230103	30.67	126900	-30.50	20230705	67500	30.67	20230103	126900	-30.50	20230705	67500	30.67	20230103	1.56	N	108320	500	81 억	4458599	N	N	275	N	N
124	20230906	140619	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	87900	-2300	5	-2.55	8395689700	94828	117.53	90300	90400	87700	117200	63200	90200	88535.98	27.41	0	-17118	93200	91700	90700	89200	88200	91200	88700	81	27000	500	68550	100	1	16264300	14296	6.12	1.50	12	0.58	14368.00	58432.00	126900	20230705	-30.73	67500	20230103	30.22	126900	-30.73	20230705	67500	30.22	20230103	126900	-30.73	20230705	67500	30.22	20230103	1.56	N	108320	500	81 억	4458599	N	N	275	N	N
125	20230906	130612	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88000	-2200	5	-2.44	7501272400	84657	104.92	90300	90400	87700	117200	63200	90200	88607.82	27.41	0	-17020	93200	91700	90700	89200	88200	91200	88700	81	27000	500	68550	100	1	16264300	14313	6.12	1.51	12	0.52	14368.00	58432.00	126900	20230705	-30.65	67500	20230103	30.37	126900	-30.65	20230705	67500	30.37	20230103	126900	-30.65	20230705	67500	30.37	20230103	1.56	N	108320	500	81 억	4458599	N	N	275	N	N
126	20230906	120624	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88300	-1900	5	-2.11	5510992200	62040	76.89	90300	90400	88100	117200	63200	90200	88829.66	27.41	0	-12009	93200	91700	90700	89200	88200	91200	88700	81	27000	500	68550	100	1	16264300	14361	6.15	1.51	12	0.38	14368.00	58432.00	126900	20230705	-30.42	67500	20230103	30.81	126900	-30.42	20230705	67500	30.81	20230103	126900	-30.42	20230705	67500	30.81	20230103	1.56	N	108320	500	81 억	4458599	N	N	275	N	N
127	20230906	110625	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	88200	-2000	5	-2.22	4401240300	49467	61.31	90300	90400	88100	117200	63200	90200	88973.26	27.41	0	-13169	93200	91700	90700	89200	88200	91200	88700	81	27000	500	68550	100	1	16264300	14345	6.14	1.51	12	0.30	14368.00	58432.00	126900	20230705	-30.50	67500	20230103	30.67	126900	-30.50	20230705	67500	30.67	20230103	126900	-30.50	20230705	67500	30.67	20230103	1.56	N	108320	500	81 억	4458599	N	N	275	N	N
128	20230906	100605	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89200	-1000	5	-1.11	1750137800	19557	24.24	90300	90400	89100	117200	63200	90200	89489.07	27.41	0	-3628	93200	91700	90700	89200	88200	91200	88700	81	27000	500	68550	100	1	16264300	14508	6.21	1.53	12	0.12	14368.00	58432.00	126900	20230705	-29.71	67500	20230103	32.15	126900	-29.71	20230705	67500	32.15	20230103	126900	-29.71	20230705	67500	32.15	20230103	1.56	N	108320	500	81 억	4458599	N	N	275	N	N
129	20230906	090612	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89800	-400	5	-0.44	167127800	1858	2.30	90300	90400	89600	117200	63200	90200	89950.38	27.41	0	-257	93200	91700	90700	89200	88200	91200	88700	81	27000	500	68550	100	1	16264300	14605	6.25	1.54	12	0.01	14368.00	58432.00	126900	20230705	-29.24	67500	20230103	33.04	126900	-29.24	20230705	67500	33.04	20230103	126900	-29.24	20230705	67500	33.04	20230103	1.56	N	108320	500	81 억	4458599	N	N	275	N	N
130	20230905	160611	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90200	-1000	5	-1.10	7258942000	80276	101.83	91400	92200	89700	118500	63900	91200	90424.76	27.45	0	-1483	93600	92400	91300	90100	89000	91850	89550	81	27300	500	69310	100	1	16264300	14670	6.28	1.54	12	0.49	14368.00	58432.00	126900	20230705	-28.92	67500	20230103	33.63	126900	-28.92	20230705	67500	33.63	20230103	126900	-28.92	20230705	67500	33.63	20230103	1.56	N	108320	500	81 억	4464394	N	N	242	N	N
131	20230905	150622	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90400	-800	5	-0.88	6785154700	75026	95.17	91400	92200	89700	118500	63900	91200	90435.28	27.45	0	-2060	93600	92400	91300	90100	89000	91850	89550	81	27300	500	69310	100	1	16264300	14703	6.29	1.55	12	0.46	14368.00	58432.00	126900	20230705	-28.76	67500	20230103	33.93	126900	-28.76	20230705	67500	33.93	20230103	126900	-28.76	20230705	67500	33.93	20230103	1.56	N	108320	500	81 억	4464394	N	N	2370	N	N
132	20230905	140621	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90300	-900	5	-0.99	5621654100	62114	78.79	91400	92200	89700	118500	63900	91200	90503.12	27.45	0	-3603	93600	92400	91300	90100	89000	91850	89550	81	27300	500	69310	100	1	16264300	14687	6.28	1.55	12	0.38	14368.00	58432.00	126900	20230705	-28.84	67500	20230103	33.78	126900	-28.84	20230705	67500	33.78	20230103	126900	-28.84	20230705	67500	33.78	20230103	1.56	N	108320	500	81 억	4464394	N	N	2370	N	N
133	20230905	130601	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90300	-900	5	-0.99	4636529400	51223	64.97	91400	92200	89700	118500	63900	91200	90513.79	27.45	0	-5044	93600	92400	91300	90100	89000	91850	89550	81	27300	500	69310	100	1	16264300	14687	6.28	1.55	12	0.31	14368.00	58432.00	126900	20230705	-28.84	67500	20230103	33.78	126900	-28.84	20230705	67500	33.78	20230103	126900	-28.84	20230705	67500	33.78	20230103	1.56	N	108320	500	81 억	4464394	N	N	2370	N	N
134	20230905	120608	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90000	-1200	5	-1.32	3840507500	42398	53.78	91400	92200	89700	118500	63900	91200	90579.26	27.45	0	-7844	93600	92400	91300	90100	89000	91850	89550	81	27300	500	69310	100	1	16264300	14638	6.26	1.54	12	0.26	14368.00	58432.00	126900	20230705	-29.08	67500	20230103	33.33	126900	-29.08	20230705	67500	33.33	20230103	126900	-29.08	20230705	67500	33.33	20230103	1.56	N	108320	500	81 억	4464394	N	N	2370	N	N
135	20230905	110612	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89900	-1300	5	-1.43	3021756800	33306	42.25	91400	92200	89700	118500	63900	91200	90724.16	27.45	0	-9371	93600	92400	91300	90100	89000	91850	89550	81	27300	500	69310	100	1	16264300	14622	6.26	1.54	12	0.20	14368.00	58432.00	126900	20230705	-29.16	67500	20230103	33.19	126900	-29.16	20230705	67500	33.19	20230103	126900	-29.16	20230705	67500	33.19	20230103	1.56	N	108320	500	81 억	4464394	N	N	2370	N	N
136	20230905	100605	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90400	-800	5	-0.88	1787748400	19598	24.86	91400	92200	90300	118500	63900	91200	91221.18	27.45	0	-3945	93600	92400	91300	90100	89000	91850	89550	81	27300	500	69310	100	1	16264300	14703	6.29	1.55	12	0.12	14368.00	58432.00	126900	20230705	-28.76	67500	20230103	33.93	126900	-28.76	20230705	67500	33.93	20230103	126900	-28.76	20230705	67500	33.93	20230103	1.56	N	108320	500	81 억	4464394	N	N	2370	N	N
137	20230905	090604	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91500	300	2	0.33	175459200	1921	2.44	91400	91700	91000	118500	63900	91200	91353.94	27.45	0	-314	93600	92400	91300	90100	89000	91850	89550	81	27300	500	69310	100	1	16264300	14882	6.37	1.57	12	0.01	14368.00	58432.00	126900	20230705	-27.90	67500	20230103	35.56	126900	-27.90	20230705	67500	35.56	20230103	126900	-27.90	20230705	67500	35.56	20230103	1.56	N	108320	500	81 억	4464394	N	N	2370	N	N
138	20230904	160603	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91200	-600	5	-0.65	7112694500	78301	54.17	92400	92500	90200	119300	64300	91800	90836.51	27.59	0	-16203	94333	93066	90733	89466	87133	93700	90100	81	27500	500	69760	100	1	16264300	14833	6.35	1.56	12	0.48	14368.00	58432.00	126900	20230705	-28.13	67500	20230103	35.11	126900	-28.13	20230705	67500	35.11	20230103	126900	-28.13	20230705	67500	35.11	20230103	1.57	N	108320	500	81 억	4486674	N	N	2369	N	N
139	20230904	150556	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91000	-800	5	-0.87	6670284400	73449	50.81	92400	92500	90200	119300	64300	91800	90815.18	27.59	0	-15025	94333	93066	90733	89466	87133	93700	90100	81	27500	500	69760	100	1	16264300	14801	6.33	1.56	12	0.45	14368.00	58432.00	126900	20230705	-28.29	67500	20230103	34.81	126900	-28.29	20230705	67500	34.81	20230103	126900	-28.29	20230705	67500	34.81	20230103	1.57	N	108320	500	81 억	4486674	N	N	17022	N	N
140	20230904	140550	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90700	-1100	5	-1.20	6179840700	68054	47.08	92400	92500	90200	119300	64300	91800	90807.90	27.59	0	-14114	94333	93066	90733	89466	87133	93700	90100	81	27500	500	69760	100	1	16264300	14752	6.31	1.55	12	0.42	14368.00	58432.00	126900	20230705	-28.53	67500	20230103	34.37	126900	-28.53	20230705	67500	34.37	20230103	126900	-28.53	20230705	67500	34.37	20230103	1.57	N	108320	500	81 억	4486674	N	N	17022	N	N
141	20230904	130601	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90400	-1400	5	-1.53	5567734800	61299	42.41	92400	92500	90200	119300	64300	91800	90829.13	27.59	0	-13522	94333	93066	90733	89466	87133	93700	90100	81	27500	500	69760	100	1	16264300	14703	6.29	1.55	12	0.38	14368.00	58432.00	126900	20230705	-28.76	67500	20230103	33.93	126900	-28.76	20230705	67500	33.93	20230103	126900	-28.76	20230705	67500	33.93	20230103	1.57	N	108320	500	81 억	4486674	N	N	17022	N	N
142	20230904	120547	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90400	-1400	5	-1.53	4933069700	54270	37.55	92400	92500	90300	119300	64300	91800	90898.65	27.59	0	-11369	94333	93066	90733	89466	87133	93700	90100	81	27500	500	69760	100	1	16264300	14703	6.29	1.55	12	0.33	14368.00	58432.00	126900	20230705	-28.76	67500	20230103	33.93	126900	-28.76	20230705	67500	33.93	20230103	126900	-28.76	20230705	67500	33.93	20230103	1.57	N	108320	500	81 억	4486674	N	N	17022	N	N
143	20230904	110541	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90500	-1300	5	-1.42	4432747300	48741	33.72	92400	92500	90300	119300	64300	91800	90944.94	27.59	0	-10005	94333	93066	90733	89466	87133	93700	90100	81	27500	500	69760	100	1	16264300	14719	6.30	1.55	12	0.30	14368.00	58432.00	126900	20230705	-28.68	67500	20230103	34.07	126900	-28.68	20230705	67500	34.07	20230103	126900	-28.68	20230705	67500	34.07	20230103	1.57	N	108320	500	81 억	4486674	N	N	17022	N	N
144	20230904	100545	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91100	-700	5	-0.76	3609997600	39658	27.44	92400	92500	90300	119300	64300	91800	91028.23	27.59	0	-6653	94333	93066	90733	89466	87133	93700	90100	81	27500	500	69760	100	1	16264300	14817	6.34	1.56	12	0.24	14368.00	58432.00	126900	20230705	-28.21	67500	20230103	34.96	126900	-28.21	20230705	67500	34.96	20230103	126900	-28.21	20230705	67500	34.96	20230103	1.57	N	108320	500	81 억	4486674	N	N	17022	N	N
145	20230904	090555	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91400	-400	5	-0.44	1069004200	11656	8.06	92400	92500	91100	119300	64300	91800	91712.78	27.59	0	-2886	94333	93066	90733	89466	87133	93700	90100	81	27500	500	69760	100	1	16264300	14866	6.36	1.56	12	0.07	14368.00	58432.00	126900	20230705	-27.97	67500	20230103	35.41	126900	-27.97	20230705	67500	35.41	20230103	126900	-27.97	20230705	67500	35.41	20230103	1.57	N	108320	500	81 억	4486674	N	N	17022	N	N
146	20230901	160545	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91800	2700	2	3.03	13082793900	143998	199.48	89300	92000	88400	115800	62400	89100	90852.43	27.50	0	10146	90300	89700	88700	88100	87100	89900	88300	81	26700	500	67710	100	1	16264300	14931	6.39	1.57	12	0.89	14368.00	58432.00	126900	20230705	-27.66	67500	20230103	36.00	126900	-27.66	20230705	67500	36.00	20230103	126900	-27.66	20230705	67500	36.00	20230103	1.55	N	108320	500	81 억	4473059	N	N	16832	N	N
147	20230901	150552	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91800	2700	2	3.03	11925937500	131390	182.02	89300	92000	88400	115800	62400	89100	90768.10	27.50	0	13848	90300	89700	88700	88100	87100	89900	88300	81	26700	500	67710	100	1	16264300	14931	6.39	1.57	12	0.81	14368.00	58432.00	126900	20230705	-27.66	67500	20230103	36.00	126900	-27.66	20230705	67500	36.00	20230103	126900	-27.66	20230705	67500	36.00	20230103	1.55	N	108320	500	81 억	4473059	N	N	3729	N	N
148	20230901	140555	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91600	2500	2	2.81	9436077600	104212	144.37	89300	91700	88400	115800	62400	89100	90547.63	27.50	0	16076	90300	89700	88700	88100	87100	89900	88300	81	26700	500	67710	100	1	16264300	14898	6.38	1.57	12	0.64	14368.00	58432.00	126900	20230705	-27.82	67500	20230103	35.70	126900	-27.82	20230705	67500	35.70	20230103	126900	-27.82	20230705	67500	35.70	20230103	1.55	N	108320	500	81 억	4473059	N	N	3729	N	N
149	20230901	130540	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	91200	2100	2	2.36	7443158000	82409	114.16	89300	91700	88400	115800	62400	89100	90320.46	27.50	0	19802	90300	89700	88700	88100	87100	89900	88300	81	26700	500	67710	100	1	16264300	14833	6.35	1.56	12	0.51	14368.00	58432.00	126900	20230705	-28.13	67500	20230103	35.11	126900	-28.13	20230705	67500	35.11	20230103	126900	-28.13	20230705	67500	35.11	20230103	1.55	N	108320	500	81 억	4473059	N	N	3729	N	N
150	20230901	120545	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90700	1600	2	1.80	6034694000	66949	92.75	89300	91300	88400	115800	62400	89100	90139.45	27.50	0	15693	90300	89700	88700	88100	87100	89900	88300	81	26700	500	67710	100	1	16264300	14752	6.31	1.55	12	0.41	14368.00	58432.00	126900	20230705	-28.53	67500	20230103	34.37	126900	-28.53	20230705	67500	34.37	20230103	126900	-28.53	20230705	67500	34.37	20230103	1.55	N	108320	500	81 억	4473059	N	N	3729	N	N
151	20230901	110547	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	90600	1500	2	1.68	4156794000	46274	64.10	89300	90700	88400	115800	62400	89100	89830.80	27.50	0	10373	90300	89700	88700	88100	87100	89900	88300	81	26700	500	67710	100	1	16264300	14735	6.31	1.55	12	0.28	14368.00	58432.00	126900	20230705	-28.61	67500	20230103	34.22	126900	-28.61	20230705	67500	34.22	20230103	126900	-28.61	20230705	67500	34.22	20230103	1.55	N	108320	500	81 억	4473059	N	N	3729	N	N
152	20230901	100543	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89400	300	2	0.34	1901219100	21253	29.44	89300	89900	88400	115800	62400	89100	89457.35	27.50	0	2001	90300	89700	88700	88100	87100	89900	88300	81	26700	500	67710	100	1	16264300	14540	6.22	1.53	12	0.13	14368.00	58432.00	126900	20230705	-29.55	67500	20230103	32.44	126900	-29.55	20230705	67500	32.44	20230103	126900	-29.55	20230705	67500	32.44	20230103	1.55	N	108320	500	81 억	4473059	N	N	3729	N	N
153	20230901	090535	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	89100	0	3	0.00	169625300	1906	2.64	89300	89500	88400	115800	62400	89100	88992.62	27.50	0	50	90300	89700	88700	88100	87100	89900	88300	81	26700	500	67710	100	1	16264300	14491	6.20	1.52	12	0.01	14368.00	58432.00	126900	20230705	-29.79	67500	20230103	32.00	126900	-29.79	20230705	67500	32.00	20230103	126900	-29.79	20230705	67500	32.00	20230103	1.55	N	108320	500	81 억	4473059	N	N	3729	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History