KissMeData/298040/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

73 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	161058	57	100.00	KOSPI	전기.전자	N	N	N	N	N	170000	3500	2	2.10	8857295800	53202	72.07	164800	170800	162500	216000	116600	166500	166466.53	10.42	-2002	176300	171400	168800	163900	161300	170100	162600	466	49500	5000	123210	100	1	9324548	15852	155.11	1.63	12	0.57	1096.00	104593.00	208000	20230822	-18.27	48750	20221027	248.72	208000	-18.27	20230822	63900	166.04	20230327	208000	-18.27	20230822	48750	248.72	20221027	1.28	N	298040	5000	466 억	971526	N	N	1	N	N
3	20230927	151109	57	100.00	KOSPI	전기.전자	N	N	N	N	N	169000	2500	2	1.50	8455239600	50828	68.86	164800	170800	162500	216000	116600	166500	166350.04	10.42	-1674	176300	171400	168800	163900	161300	170100	162600	466	49500	5000	123210	100	1	9324548	15758	154.20	1.62	12	0.55	1096.00	104593.00	208000	20230822	-18.75	48750	20221027	246.67	208000	-18.75	20230822	63900	164.48	20230327	208000	-18.75	20230822	48750	246.67	20221027	1.28	N	298040	5000	466 억	971526	N	N	0	N	N
4	20230927	141110	57	100.00	KOSPI	전기.전자	N	N	N	N	N	166900	400	2	0.24	6053119800	36583	49.56	164800	168300	162500	216000	116600	166500	165462.64	10.42	1069	176300	171400	168800	163900	161300	170100	162600	466	49500	5000	123210	100	1	9324548	15563	152.28	1.60	12	0.39	1096.00	104593.00	208000	20230822	-19.76	48750	20221027	242.36	208000	-19.76	20230822	63900	161.19	20230327	208000	-19.76	20230822	48750	242.36	20221027	1.28	N	298040	5000	466 억	971526	N	N	0	N	N
5	20230927	131054	57	100.00	KOSPI	전기.전자	N	N	N	N	N	167800	1300	2	0.78	5543860400	33537	45.43	164800	168300	162500	216000	116600	166500	165305.79	10.42	1724	176300	171400	168800	163900	161300	170100	162600	466	49500	5000	123210	100	1	9324548	15647	153.10	1.60	12	0.36	1096.00	104593.00	208000	20230822	-19.33	48750	20221027	244.21	208000	-19.33	20230822	63900	162.60	20230327	208000	-19.33	20230822	48750	244.21	20221027	1.28	N	298040	5000	466 억	971526	N	N	0	N	N
6	20230927	121053	57	100.00	KOSPI	전기.전자	N	N	N	N	N	166600	100	2	0.06	4583628000	27797	37.66	164800	167500	162500	216000	116600	166500	164896.50	10.42	3120	176300	171400	168800	163900	161300	170100	162600	466	49500	5000	123210	100	1	9324548	15535	152.01	1.59	12	0.30	1096.00	104593.00	208000	20230822	-19.90	48750	20221027	241.74	208000	-19.90	20230822	63900	160.72	20230327	208000	-19.90	20230822	48750	241.74	20221027	1.28	N	298040	5000	466 억	971526	N	N	0	N	N
7	20230927	111104	57	100.00	KOSPI	전기.전자	N	N	N	N	N	163500	-3000	5	-1.80	3333480300	20231	27.41	164800	167200	162500	216000	116600	166500	164770.91	10.42	1091	176300	171400	168800	163900	161300	170100	162600	466	49500	5000	123210	100	1	9324548	15246	149.18	1.56	12	0.22	1096.00	104593.00	208000	20230822	-21.39	48750	20221027	235.38	208000	-21.39	20230822	63900	155.87	20230327	208000	-21.39	20230822	48750	235.38	20221027	1.28	N	298040	5000	466 억	971526	N	N	0	N	N
8	20230927	101056	57	100.00	KOSPI	전기.전자	N	N	N	N	N	165400	-1100	5	-0.66	2093757400	12685	17.18	164800	167200	162500	216000	116600	166500	165057.74	10.42	-947	176300	171400	168800	163900	161300	170100	162600	466	49500	5000	123210	100	1	9324548	15423	150.91	1.58	12	0.14	1096.00	104593.00	208000	20230822	-20.48	48750	20221027	239.28	208000	-20.48	20230822	63900	158.84	20230327	208000	-20.48	20230822	48750	239.28	20221027	1.28	N	298040	5000	466 억	971526	N	N	0	N	N
9	20230927	091116	57	100.00	KOSPI	전기.전자	N	N	N	N	N	166700	200	2	0.12	494974100	2978	4.03	164800	167200	164800	216000	116600	166500	166210.24	10.42	689	176300	171400	168800	163900	161300	170100	162600	466	49500	5000	123210	100	1	9324548	15544	152.10	1.59	12	0.03	1096.00	104593.00	208000	20230822	-19.86	48750	20221027	241.95	208000	-19.86	20230822	63900	160.88	20230327	208000	-19.86	20230822	48750	241.95	20221027	1.28	N	298040	5000	466 억	971526	N	N	0	N	N
10	20230926	161054	57	100.00	KOSPI	전기.전자	N	N	N	N	N	166500	-3600	5	-2.12	12344796800	73363	87.24	168700	173700	166200	221000	119100	170100	168270.24	10.07	33199	188233	179166	174633	165566	161033	176900	163300	466	50900	5000	125870	100	1	9324548	15525	151.92	1.59	12	0.79	1096.00	104593.00	208000	20230822	-19.95	48750	20221027	241.54	208000	-19.95	20230822	63900	160.56	20230327	208000	-19.95	20230822	48750	241.54	20221027	1.31	N	298040	5000	466 억	938695	N	N	85	N	N
11	20230926	151053	57	100.00	KOSPI	전기.전자	N	N	N	N	N	166800	-3300	5	-1.94	11935595800	70907	84.32	168700	173700	166400	221000	119100	170100	168326.84	10.07	31862	188233	179166	174633	165566	161033	176900	163300	466	50900	5000	125870	100	1	9324548	15553	152.19	1.59	12	0.76	1096.00	104593.00	208000	20230822	-19.81	48750	20221027	242.15	208000	-19.81	20230822	63900	161.03	20230327	208000	-19.81	20230822	48750	242.15	20221027	1.31	N	298040	5000	466 억	938695	N	N	85	N	N
12	20230926	141045	57	100.00	KOSPI	전기.전자	N	N	N	N	N	167300	-2800	5	-1.65	9418603100	55838	66.40	168700	173700	166400	221000	119100	170100	168676.66	10.07	23197	188233	179166	174633	165566	161033	176900	163300	466	50900	5000	125870	100	1	9324548	15600	152.65	1.60	12	0.60	1096.00	104593.00	208000	20230822	-19.57	48750	20221027	243.18	208000	-19.57	20230822	63900	161.82	20230327	208000	-19.57	20230822	48750	243.18	20221027	1.31	N	298040	5000	466 억	938695	N	N	85	N	N
13	20230926	131050	57	100.00	KOSPI	전기.전자	N	N	N	N	N	166800	-3300	5	-1.94	7721310700	45672	54.31	168700	173700	166700	221000	119100	170100	169059.48	10.07	18126	188233	179166	174633	165566	161033	176900	163300	466	50900	5000	125870	100	1	9324548	15553	152.19	1.59	12	0.49	1096.00	104593.00	208000	20230822	-19.81	48750	20221027	242.15	208000	-19.81	20230822	63900	161.03	20230327	208000	-19.81	20230822	48750	242.15	20221027	1.31	N	298040	5000	466 억	938695	N	N	85	N	N
14	20230926	121056	57	100.00	KOSPI	전기.전자	N	N	N	N	N	168800	-1300	5	-0.76	6373935000	37631	44.75	168700	173700	167400	221000	119100	170100	169379.42	10.07	15104	188233	179166	174633	165566	161033	176900	163300	466	50900	5000	125870	100	1	9324548	15740	154.01	1.61	12	0.40	1096.00	104593.00	208000	20230822	-18.85	48750	20221027	246.26	208000	-18.85	20230822	63900	164.16	20230327	208000	-18.85	20230822	48750	246.26	20221027	1.31	N	298040	5000	466 억	938695	N	N	85	N	N
15	20230926	111050	57	100.00	KOSPI	전기.전자	N	N	N	N	N	167700	-2400	5	-1.41	4901765700	28869	34.33	168700	173700	167600	221000	119100	170100	169793.14	10.07	10053	188233	179166	174633	165566	161033	176900	163300	466	50900	5000	125870	100	1	9324548	15637	153.01	1.60	12	0.31	1096.00	104593.00	208000	20230822	-19.38	48750	20221027	244.00	208000	-19.38	20230822	63900	162.44	20230327	208000	-19.38	20230822	48750	244.00	20221027	1.31	N	298040	5000	466 억	938695	N	N	85	N	N
16	20230926	101051	57	100.00	KOSPI	전기.전자	N	N	N	N	N	168600	-1500	5	-0.88	2998156600	17568	20.89	168700	173700	168000	221000	119100	170100	170660.90	10.07	3875	188233	179166	174633	165566	161033	176900	163300	466	50900	5000	125870	100	1	9324548	15721	153.83	1.61	12	0.19	1096.00	104593.00	208000	20230822	-18.94	48750	20221027	245.85	208000	-18.94	20230822	63900	163.85	20230327	208000	-18.94	20230822	48750	245.85	20221027	1.31	N	298040	5000	466 억	938695	N	N	85	N	N
17	20230926	091053	57	100.00	KOSPI	전기.전자	N	N	N	N	N	172800	2700	2	1.59	1277088000	7460	8.87	168700	173700	168700	221000	119100	170100	171195.09	10.07	909	188233	179166	174633	165566	161033	176900	163300	466	50900	5000	125870	100	1	9324548	16113	157.66	1.65	12	0.08	1096.00	104593.00	208000	20230822	-16.92	48750	20221027	254.46	208000	-16.92	20230822	63900	170.42	20230327	208000	-16.92	20230822	48750	254.46	20221027	1.31	N	298040	5000	466 억	938695	N	N	85	N	N
18	20230925	161055	57	100.00	KOSPI	전기.전자	N	N	N	N	N	170100	-14100	5	-7.65	14600515400	83530	240.92	181900	183700	170100	239000	129000	184200	174820.92	10.04	-9286	192133	188166	182833	178866	173533	190150	180850	466	54800	5000	136300	100	1	9324548	15861	155.20	1.63	12	0.90	1096.00	104593.00	208000	20230822	-18.22	48750	20221027	248.92	208000	-18.22	20230822	63900	166.20	20230327	208000	-18.22	20230822	48750	248.92	20221027	1.39	N	298040	5000	466 억	936414	N	N	85	N	N
19	20230925	151057	57	100.00	KOSPI	전기.전자	N	N	N	N	N	172500	-11700	5	-6.35	13132147500	74942	216.15	181900	183700	171800	239000	129000	184200	175230.45	10.04	-10516	192133	188166	182833	178866	173533	190150	180850	466	54800	5000	136300	100	1	9324548	16085	157.39	1.65	12	0.80	1096.00	104593.00	208000	20230822	-17.07	48750	20221027	253.85	208000	-17.07	20230822	63900	169.95	20230327	208000	-17.07	20230822	48750	253.85	20221027	1.39	N	298040	5000	466 억	936414	N	N	29	N	N
20	20230925	141038	57	100.00	KOSPI	전기.전자	N	N	N	N	N	173100	-11100	5	-6.03	11180648800	63638	183.55	181900	183700	172100	239000	129000	184200	175690.99	10.04	-11106	192133	188166	182833	178866	173533	190150	180850	466	54800	5000	136300	100	1	9324548	16141	157.94	1.65	12	0.68	1096.00	104593.00	208000	20230822	-16.78	48750	20221027	255.08	208000	-16.78	20230822	63900	170.89	20230327	208000	-16.78	20230822	48750	255.08	20221027	1.39	N	298040	5000	466 억	936414	N	N	29	N	N
21	20230925	131045	57	100.00	KOSPI	전기.전자	N	N	N	N	N	173000	-11200	5	-6.08	10224424200	58123	167.64	181900	183700	172100	239000	129000	184200	175909.70	10.04	-12574	192133	188166	182833	178866	173533	190150	180850	466	54800	5000	136300	100	1	9324548	16131	157.85	1.65	12	0.62	1096.00	104593.00	208000	20230822	-16.83	48750	20221027	254.87	208000	-16.83	20230822	63900	170.74	20230327	208000	-16.83	20230822	48750	254.87	20221027	1.39	N	298040	5000	466 억	936414	N	N	29	N	N
22	20230925	121050	57	100.00	KOSPI	전기.전자	N	N	N	N	N	173100	-11100	5	-6.03	9604871600	54543	157.32	181900	183700	172100	239000	129000	184200	176096.79	10.04	-13071	192133	188166	182833	178866	173533	190150	180850	466	54800	5000	136300	100	1	9324548	16141	157.94	1.65	12	0.58	1096.00	104593.00	208000	20230822	-16.78	48750	20221027	255.08	208000	-16.78	20230822	63900	170.89	20230327	208000	-16.78	20230822	48750	255.08	20221027	1.39	N	298040	5000	466 억	936414	N	N	29	N	N
23	20230925	111045	57	100.00	KOSPI	전기.전자	N	N	N	N	N	172300	-11900	5	-6.46	8323450800	47141	135.97	181900	183700	172100	239000	129000	184200	176564.52	10.04	-14308	192133	188166	182833	178866	173533	190150	180850	466	54800	5000	136300	100	1	9324548	16066	157.21	1.65	12	0.51	1096.00	104593.00	208000	20230822	-17.16	48750	20221027	253.44	208000	-17.16	20230822	63900	169.64	20230327	208000	-17.16	20230822	48750	253.44	20221027	1.39	N	298040	5000	466 억	936414	N	N	29	N	N
24	20230925	101048	57	100.00	KOSPI	전기.전자	N	N	N	N	N	175700	-8500	5	-4.61	5187092600	29092	83.91	181900	183700	175500	239000	129000	184200	178299.01	10.04	-6186	192133	188166	182833	178866	173533	190150	180850	466	54800	5000	136300	100	1	9324548	16383	160.31	1.68	12	0.31	1096.00	104593.00	208000	20230822	-15.53	48750	20221027	260.41	208000	-15.53	20230822	63900	174.96	20230327	208000	-15.53	20230822	48750	260.41	20221027	1.39	N	298040	5000	466 억	936414	N	N	29	N	N
25	20230925	091044	57	100.00	KOSPI	전기.전자	N	N	N	N	N	180000	-4200	5	-2.28	830526100	4572	13.19	181900	183700	180000	239000	129000	184200	181653.21	10.04	1626	192133	188166	182833	178866	173533	190150	180850	466	54800	5000	136300	100	1	9324548	16784	164.23	1.72	12	0.05	1096.00	104593.00	208000	20230822	-13.46	48750	20221027	269.23	208000	-13.46	20230822	63900	181.69	20230327	208000	-13.46	20230822	48750	269.23	20221027	1.39	N	298040	5000	466 억	936414	N	N	29	N	N
26	20230922	161125	57	100.00	KOSPI	전기.전자	N	N	N	N	N	184200	1100	2	0.60	6294650600	34573	58.61	179600	186800	177500	238000	128200	183100	182067.53	10.04	-219	191300	187200	183800	179700	176300	185500	178000	466	54900	5000	135490	100	1	9324548	17176	168.07	1.76	12	0.37	1096.00	104593.00	208000	20230822	-11.44	48750	20221027	277.85	208000	-11.44	20230822	63900	188.26	20230327	208000	-11.44	20230822	48750	277.85	20221027	1.37	N	298040	5000	466 억	936573	N	N	29	N	N
27	20230922	151117	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183200	100	2	0.05	5990934600	32921	55.81	179600	186800	177500	238000	128200	183100	181979.12	10.04	-650	191300	187200	183800	179700	176300	185500	178000	466	54900	5000	135490	100	1	9324548	17083	167.15	1.75	12	0.35	1096.00	104593.00	208000	20230822	-11.92	48750	20221027	275.79	208000	-11.92	20230822	63900	186.70	20230327	208000	-11.92	20230822	48750	275.79	20221027	1.37	N	298040	5000	466 억	936573	N	N	0	N	N
28	20230922	141116	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183400	300	2	0.16	5397982800	29685	50.33	179600	186800	177500	238000	128200	183100	181842.10	10.04	-879	191300	187200	183800	179700	176300	185500	178000	466	54900	5000	135490	100	1	9324548	17101	167.34	1.75	12	0.32	1096.00	104593.00	208000	20230822	-11.83	48750	20221027	276.21	208000	-11.83	20230822	63900	187.01	20230327	208000	-11.83	20230822	48750	276.21	20221027	1.37	N	298040	5000	466 억	936573	N	N	0	N	N
29	20230922	131008	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183400	300	2	0.16	4827730700	26567	45.04	179600	186800	177500	238000	128200	183100	181719.08	10.04	-1408	191300	187200	183800	179700	176300	185500	178000	466	54900	5000	135490	100	1	9324548	17101	167.34	1.75	12	0.28	1096.00	104593.00	208000	20230822	-11.83	48750	20221027	276.21	208000	-11.83	20230822	63900	187.01	20230327	208000	-11.83	20230822	48750	276.21	20221027	1.37	N	298040	5000	466 억	936573	N	N	0	N	N
30	20230922	121005	57	100.00	KOSPI	전기.전자	N	N	N	N	N	184300	1200	2	0.66	4350291500	23973	40.64	179600	186800	177500	238000	128200	183100	181466.30	10.04	-1653	191300	187200	183800	179700	176300	185500	178000	466	54900	5000	135490	100	1	9324548	17185	168.16	1.76	12	0.26	1096.00	104593.00	208000	20230822	-11.39	48750	20221027	278.05	208000	-11.39	20230822	63900	188.42	20230327	208000	-11.39	20230822	48750	278.05	20221027	1.37	N	298040	5000	466 억	936573	N	N	0	N	N
31	20230922	111001	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186000	2900	2	1.58	3676278400	20345	34.49	179600	186000	177500	238000	128200	183100	180696.90	10.04	-1543	191300	187200	183800	179700	176300	185500	178000	466	54900	5000	135490	100	1	9324548	17344	169.71	1.78	12	0.22	1096.00	104593.00	208000	20230822	-10.58	48750	20221027	281.54	208000	-10.58	20230822	63900	191.08	20230327	208000	-10.58	20230822	48750	281.54	20221027	1.37	N	298040	5000	466 억	936573	N	N	0	N	N
32	20230922	101000	57	100.00	KOSPI	전기.전자	N	N	N	N	N	178100	-5000	5	-2.73	2045194400	11426	19.37	179600	181500	177500	238000	128200	183100	178994.78	10.04	-3330	191300	187200	183800	179700	176300	185500	178000	466	54900	5000	135490	100	1	9324548	16607	162.50	1.70	12	0.12	1096.00	104593.00	208000	20230822	-14.38	48750	20221027	265.33	208000	-14.38	20230822	63900	178.72	20230327	208000	-14.38	20230822	48750	265.33	20221027	1.37	N	298040	5000	466 억	936573	N	N	0	N	N
33	20230922	090958	57	100.00	KOSPI	전기.전자	N	N	N	N	N	181300	-1800	5	-0.98	401885800	2242	3.80	179600	181500	177700	238000	128200	183100	179253.26	10.04	-476	191300	187200	183800	179700	176300	185500	178000	466	54900	5000	135490	100	1	9324548	16905	165.42	1.73	12	0.02	1096.00	104593.00	208000	20230822	-12.84	48750	20221027	271.90	208000	-12.84	20230822	63900	183.72	20230327	208000	-12.84	20230822	48750	271.90	20221027	1.37	N	298040	5000	466 억	936573	N	N	0	N	N
34	20230921	161000	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183100	-3300	5	-1.77	10804297800	58840	159.56	187900	187900	180400	242000	130500	186400	183619.78	10.00	-329	196000	191200	188100	183300	180200	189650	181750	466	55600	5000	137930	100	1	9324548	17073	167.06	1.75	12	0.63	1096.00	104593.00	208000	20230822	-11.97	48750	20221027	275.59	208000	-11.97	20230822	63900	186.54	20230327	208000	-11.97	20230822	48750	275.59	20221027	1.37	N	298040	5000	466 억	931994	N	N	2	N	N
35	20230921	150948	57	100.00	KOSPI	전기.전자	N	N	N	N	N	184000	-2400	5	-1.29	10026009800	54594	148.04	187900	187900	180400	242000	130500	186400	183644.56	10.00	1829	196000	191200	188100	183300	180200	189650	181750	466	55600	5000	137930	100	1	9324548	17157	167.88	1.76	12	0.59	1096.00	104593.00	208000	20230822	-11.54	48750	20221027	277.44	208000	-11.54	20230822	63900	187.95	20230327	208000	-11.54	20230822	48750	277.44	20221027	1.37	N	298040	5000	466 억	931994	N	N	2	N	N
36	20230921	140954	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183400	-3000	5	-1.61	8268788900	44973	121.95	187900	187900	180400	242000	130500	186400	183858.75	10.00	1352	196000	191200	188100	183300	180200	189650	181750	466	55600	5000	137930	100	1	9324548	17101	167.34	1.75	12	0.48	1096.00	104593.00	208000	20230822	-11.83	48750	20221027	276.21	208000	-11.83	20230822	63900	187.01	20230327	208000	-11.83	20230822	48750	276.21	20221027	1.37	N	298040	5000	466 억	931994	N	N	2	N	N
37	20230921	130952	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183200	-3200	5	-1.72	6530985900	35484	96.22	187900	187900	180400	242000	130500	186400	184051.54	10.00	-3298	196000	191200	188100	183300	180200	189650	181750	466	55600	5000	137930	100	1	9324548	17083	167.15	1.75	12	0.38	1096.00	104593.00	208000	20230822	-11.92	48750	20221027	275.79	208000	-11.92	20230822	63900	186.70	20230327	208000	-11.92	20230822	48750	275.79	20221027	1.37	N	298040	5000	466 억	931994	N	N	2	N	N
38	20230921	120945	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186500	100	2	0.05	5825615700	31667	85.87	187900	187900	180400	242000	130500	186400	183961.56	10.00	-3492	196000	191200	188100	183300	180200	189650	181750	466	55600	5000	137930	100	1	9324548	17390	170.16	1.78	12	0.34	1096.00	104593.00	208000	20230822	-10.34	48750	20221027	282.56	208000	-10.34	20230822	63900	191.86	20230327	208000	-10.34	20230822	48750	282.56	20221027	1.37	N	298040	5000	466 억	931994	N	N	2	N	N
39	20230921	111006	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186600	200	2	0.11	4470484200	24395	66.15	187900	187900	180400	242000	130500	186400	183248.56	10.00	-2157	196000	191200	188100	183300	180200	189650	181750	466	55600	5000	137930	100	1	9324548	17400	170.26	1.78	12	0.26	1096.00	104593.00	208000	20230822	-10.29	48750	20221027	282.77	208000	-10.29	20230822	63900	192.02	20230327	208000	-10.29	20230822	48750	282.77	20221027	1.37	N	298040	5000	466 억	931994	N	N	2	N	N
40	20230921	100944	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183500	-2900	5	-1.56	1896100400	10298	27.93	187900	187900	182300	242000	130500	186400	184113.62	10.00	-2558	196000	191200	188100	183300	180200	189650	181750	466	55600	5000	137930	100	1	9324548	17111	167.43	1.75	12	0.11	1096.00	104593.00	208000	20230822	-11.78	48750	20221027	276.41	208000	-11.78	20230822	63900	187.17	20230327	208000	-11.78	20230822	48750	276.41	20221027	1.37	N	298040	5000	466 억	931994	N	N	2	N	N
41	20230921	090949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	185500	-900	5	-0.48	628999400	3395	9.21	187900	187900	183100	242000	130500	186400	185257.82	10.00	-1093	196000	191200	188100	183300	180200	189650	181750	466	55600	5000	137930	100	1	9324548	17297	169.25	1.77	12	0.04	1096.00	104593.00	208000	20230822	-10.82	48750	20221027	280.51	208000	-10.82	20230822	63900	190.30	20230327	208000	-10.82	20230822	48750	280.51	20221027	1.37	N	298040	5000	466 억	931994	N	N	2	N	N
42	20230920	160958	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186400	-4500	5	-2.36	6885565600	36717	60.95	192500	192900	185000	248000	133700	190900	187524.44	10.09	-10417	195300	193100	189300	187100	183300	194200	188200	466	57100	5000	141260	100	1	9324548	17381	170.07	1.78	12	0.39	1096.00	104593.00	208000	20230822	-10.38	48750	20221027	282.36	208000	-10.38	20230822	63900	191.71	20230327	208000	-10.38	20230822	48750	282.36	20221027	1.38	N	298040	5000	466 억	941190	N	N	2	N	N
43	20230920	150931	57	100.00	KOSPI	전기.전자	N	N	N	N	N	185100	-5800	5	-3.04	6489940400	34588	57.41	192500	192900	185000	248000	133700	190900	187627.57	10.09	-9576	195300	193100	189300	187100	183300	194200	188200	466	57100	5000	141260	100	1	9324548	17260	168.89	1.77	12	0.37	1096.00	104593.00	208000	20230822	-11.01	48750	20221027	279.69	208000	-11.01	20230822	63900	189.67	20230327	208000	-11.01	20230822	48750	279.69	20221027	1.38	N	298040	5000	466 억	941190	N	N	72	N	N
44	20230920	140946	57	100.00	KOSPI	전기.전자	N	N	N	N	N	187500	-3400	5	-1.78	4513836700	23979	39.80	192500	192900	186000	248000	133700	190900	188231.78	10.09	-5739	195300	193100	189300	187100	183300	194200	188200	466	57100	5000	141260	100	1	9324548	17484	171.08	1.79	12	0.26	1096.00	104593.00	208000	20230822	-9.86	48750	20221027	284.62	208000	-9.86	20230822	63900	193.43	20230327	208000	-9.86	20230822	48750	284.62	20221027	1.38	N	298040	5000	466 억	941190	N	N	72	N	N
45	20230920	130941	57	100.00	KOSPI	전기.전자	N	N	N	N	N	188300	-2600	5	-1.36	3893265600	20679	34.33	192500	192900	186000	248000	133700	190900	188260.61	10.09	-4930	195300	193100	189300	187100	183300	194200	188200	466	57100	5000	141260	100	1	9324548	17558	171.81	1.80	12	0.22	1096.00	104593.00	208000	20230822	-9.47	48750	20221027	286.26	208000	-9.47	20230822	63900	194.68	20230327	208000	-9.47	20230822	48750	286.26	20221027	1.38	N	298040	5000	466 억	941190	N	N	72	N	N
46	20230920	120940	57	100.00	KOSPI	전기.전자	N	N	N	N	N	188600	-2300	5	-1.20	3439606400	18274	30.33	192500	192900	186000	248000	133700	190900	188211.55	10.09	-4279	195300	193100	189300	187100	183300	194200	188200	466	57100	5000	141260	100	1	9324548	17586	172.08	1.80	12	0.20	1096.00	104593.00	208000	20230822	-9.33	48750	20221027	286.87	208000	-9.33	20230822	63900	195.15	20230327	208000	-9.33	20230822	48750	286.87	20221027	1.38	N	298040	5000	466 억	941190	N	N	72	N	N
47	20230920	110944	57	100.00	KOSPI	전기.전자	N	N	N	N	N	188100	-2800	5	-1.47	3022847300	16056	26.65	192500	192900	186000	248000	133700	190900	188255.01	10.09	-3999	195300	193100	189300	187100	183300	194200	188200	466	57100	5000	141260	100	1	9324548	17539	171.62	1.80	12	0.17	1096.00	104593.00	208000	20230822	-9.57	48750	20221027	285.85	208000	-9.57	20230822	63900	194.37	20230327	208000	-9.57	20230822	48750	285.85	20221027	1.38	N	298040	5000	466 억	941190	N	N	72	N	N
48	20230920	100925	57	100.00	KOSPI	전기.전자	N	N	N	N	N	187600	-3300	5	-1.73	2311285600	12273	20.37	192500	192900	186000	248000	133700	190900	188304.82	10.09	-2979	195300	193100	189300	187100	183300	194200	188200	466	57100	5000	141260	100	1	9324548	17493	171.17	1.79	12	0.13	1096.00	104593.00	208000	20230822	-9.81	48750	20221027	284.82	208000	-9.81	20230822	63900	193.58	20230327	208000	-9.81	20230822	48750	284.82	20221027	1.38	N	298040	5000	466 억	941190	N	N	72	N	N
49	20230920	090939	57	100.00	KOSPI	전기.전자	N	N	N	N	N	190100	-800	5	-0.42	529473900	2775	4.61	192500	192900	188600	248000	133700	190900	190798.29	10.09	-631	195300	193100	189300	187100	183300	194200	188200	466	57100	5000	141260	100	1	9324548	17726	173.45	1.82	12	0.03	1096.00	104593.00	208000	20230822	-8.61	48750	20221027	289.95	208000	-8.61	20230822	63900	197.50	20230327	208000	-8.61	20230822	48750	289.95	20221027	1.38	N	298040	5000	466 억	941190	N	N	72	N	N
50	20230919	160934	57	100.00	KOSPI	전기.전자	N	N	N	N	N	190900	5100	2	2.74	11320806000	59902	85.55	187400	191500	185500	241500	130100	185800	188977.03	10.05	7188	194600	190200	187100	182700	179600	192400	184900	466	55700	5000	137490	100	1	9324548	17801	174.18	1.83	12	0.64	1096.00	104593.00	208000	20230822	-8.22	48750	20221027	291.59	208000	-8.22	20230822	63900	198.75	20230327	208000	-8.22	20230822	48750	291.59	20221027	1.41	N	298040	5000	466 억	937000	N	N	72	N	N
51	20230919	150937	57	100.00	KOSPI	전기.전자	N	N	N	N	N	189200	3400	2	1.83	10113411500	53568	76.50	187400	191500	185500	241500	130100	185800	188795.76	10.05	5224	194600	190200	187100	182700	179600	192400	184900	466	55700	5000	137490	100	1	9324548	17642	172.63	1.81	12	0.57	1096.00	104593.00	208000	20230822	-9.04	48750	20221027	288.10	208000	-9.04	20230822	63900	196.09	20230327	208000	-9.04	20230822	48750	288.10	20221027	1.41	N	298040	5000	466 억	937000	N	N	207	N	N
52	20230919	140937	57	100.00	KOSPI	전기.전자	N	N	N	N	N	188400	2600	2	1.40	8138365100	43147	61.62	187400	191500	185500	241500	130100	185800	188619.49	10.05	4359	194600	190200	187100	182700	179600	192400	184900	466	55700	5000	137490	100	1	9324548	17567	171.90	1.80	12	0.46	1096.00	104593.00	208000	20230822	-9.42	48750	20221027	286.46	208000	-9.42	20230822	63900	194.84	20230327	208000	-9.42	20230822	48750	286.46	20221027	1.41	N	298040	5000	466 억	937000	N	N	207	N	N
53	20230919	130920	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186100	300	2	0.16	6789600800	35948	51.34	187400	191500	186100	241500	130100	185800	188872.84	10.05	2647	194600	190200	187100	182700	179600	192400	184900	466	55700	5000	137490	100	1	9324548	17353	169.80	1.78	12	0.39	1096.00	104593.00	208000	20230822	-10.53	48750	20221027	281.74	208000	-10.53	20230822	63900	191.24	20230327	208000	-10.53	20230822	48750	281.74	20221027	1.41	N	298040	5000	466 억	937000	N	N	207	N	N
54	20230919	120937	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186800	1000	2	0.54	6101334000	32262	46.07	187400	191500	186200	241500	130100	185800	189118.28	10.05	2135	194600	190200	187100	182700	179600	192400	184900	466	55700	5000	137490	100	1	9324548	17418	170.44	1.79	12	0.35	1096.00	104593.00	208000	20230822	-10.19	48750	20221027	283.18	208000	-10.19	20230822	63900	192.33	20230327	208000	-10.19	20230822	48750	283.18	20221027	1.41	N	298040	5000	466 억	937000	N	N	207	N	N
55	20230919	110942	57	100.00	KOSPI	전기.전자	N	N	N	N	N	187800	2000	2	1.08	5241372600	27668	39.51	187400	191500	186200	241500	130100	185800	189438.07	10.05	1669	194600	190200	187100	182700	179600	192400	184900	466	55700	5000	137490	100	1	9324548	17512	171.35	1.80	12	0.30	1096.00	104593.00	208000	20230822	-9.71	48750	20221027	285.23	208000	-9.71	20230822	63900	193.90	20230327	208000	-9.71	20230822	48750	285.23	20221027	1.41	N	298040	5000	466 억	937000	N	N	207	N	N
56	20230919	100934	57	100.00	KOSPI	전기.전자	N	N	N	N	N	188200	2400	2	1.29	4129750600	21752	31.06	187400	191500	186200	241500	130100	185800	189856.13	10.05	895	194600	190200	187100	182700	179600	192400	184900	466	55700	5000	137490	100	1	9324548	17549	171.72	1.80	12	0.23	1096.00	104593.00	208000	20230822	-9.52	48750	20221027	286.05	208000	-9.52	20230822	63900	194.52	20230327	208000	-9.52	20230822	48750	286.05	20221027	1.41	N	298040	5000	466 억	937000	N	N	207	N	N
57	20230919	090932	57	100.00	KOSPI	전기.전자	N	N	N	N	N	188400	2600	2	1.40	547559800	2916	4.16	187400	189500	186200	241500	130100	185800	187777.71	10.05	-360	194600	190200	187100	182700	179600	192400	184900	466	55700	5000	137490	100	1	9324548	17567	171.90	1.80	12	0.03	1096.00	104593.00	208000	20230822	-9.42	48750	20221027	286.46	208000	-9.42	20230822	63900	194.84	20230327	208000	-9.42	20230822	48750	286.46	20221027	1.41	N	298040	5000	466 억	937000	N	N	207	N	N
58	20230918	160935	57	100.00	KOSPI	전기.전자	N	N	N	N	N	185800	3100	2	1.70	13098587400	69796	61.65	185700	191500	184000	237500	127900	182700	187682.41	10.02	-1183	199233	190966	183533	175266	167833	195100	179400	466	54800	5000	135190	100	1	9324548	17325	169.53	1.78	12	0.75	1096.00	104593.00	208000	20230822	-10.67	48750	20221027	281.13	208000	-10.67	20230822	63900	190.77	20230327	208000	-10.67	20230822	48750	281.13	20221027	1.39	N	298040	5000	466 억	934623	N	N	207	N	N
59	20230918	150933	57	100.00	KOSPI	전기.전자	N	N	N	N	N	184100	1400	2	0.77	12689579200	67589	59.70	185700	191500	184000	237500	127900	182700	187748.16	10.02	-1529	199233	190966	183533	175266	167833	195100	179400	466	54800	5000	135190	100	1	9324548	17166	167.97	1.76	12	0.72	1096.00	104593.00	208000	20230822	-11.49	48750	20221027	277.64	208000	-11.49	20230822	63900	188.11	20230327	208000	-11.49	20230822	48750	277.64	20221027	1.39	N	298040	5000	466 억	934623	N	N	262	N	N
60	20230918	140955	57	100.00	KOSPI	전기.전자	N	N	N	N	N	185600	2900	2	1.59	10392975300	55160	48.72	185700	191500	185000	237500	127900	182700	188417.77	10.02	-2294	199233	190966	183533	175266	167833	195100	179400	466	54800	5000	135190	100	1	9324548	17306	169.34	1.77	12	0.59	1096.00	104593.00	208000	20230822	-10.77	48750	20221027	280.72	208000	-10.77	20230822	63900	190.45	20230327	208000	-10.77	20230822	48750	280.72	20221027	1.39	N	298040	5000	466 억	934623	N	N	262	N	N
61	20230918	130931	57	100.00	KOSPI	전기.전자	N	N	N	N	N	187300	4600	2	2.52	9303865200	49314	43.56	185700	191500	185000	237500	127900	182700	188668.95	10.02	-1583	199233	190966	183533	175266	167833	195100	179400	466	54800	5000	135190	100	1	9324548	17465	170.89	1.79	12	0.53	1096.00	104593.00	208000	20230822	-9.95	48750	20221027	284.21	208000	-9.95	20230822	63900	193.11	20230327	208000	-9.95	20230822	48750	284.21	20221027	1.39	N	298040	5000	466 억	934623	N	N	262	N	N
62	20230918	120939	57	100.00	KOSPI	전기.전자	N	N	N	N	N	187800	5100	2	2.79	8032576600	42585	37.61	185700	191500	185000	237500	127900	182700	188628.17	10.02	102	199233	190966	183533	175266	167833	195100	179400	466	54800	5000	135190	100	1	9324548	17512	171.35	1.80	12	0.46	1096.00	104593.00	208000	20230822	-9.71	48750	20221027	285.23	208000	-9.71	20230822	63900	193.90	20230327	208000	-9.71	20230822	48750	285.23	20221027	1.39	N	298040	5000	466 억	934623	N	N	262	N	N
63	20230918	110922	57	100.00	KOSPI	전기.전자	N	N	N	N	N	187700	5000	2	2.74	7165419900	37964	33.53	185700	191500	185000	237500	127900	182700	188746.63	10.02	895	199233	190966	183533	175266	167833	195100	179400	466	54800	5000	135190	100	1	9324548	17502	171.26	1.79	12	0.41	1096.00	104593.00	208000	20230822	-9.76	48750	20221027	285.03	208000	-9.76	20230822	63900	193.74	20230327	208000	-9.76	20230822	48750	285.03	20221027	1.39	N	298040	5000	466 억	934623	N	N	262	N	N
64	20230918	100915	57	100.00	KOSPI	전기.전자	N	N	N	N	N	189500	6800	2	3.72	4411480500	23409	20.68	185700	190800	185000	237500	127900	182700	188458.72	10.02	-32	199233	190966	183533	175266	167833	195100	179400	466	54800	5000	135190	100	1	9324548	17670	172.90	1.81	12	0.25	1096.00	104593.00	208000	20230822	-8.89	48750	20221027	288.72	208000	-8.89	20230822	63900	196.56	20230327	208000	-8.89	20230822	48750	288.72	20221027	1.39	N	298040	5000	466 억	934623	N	N	262	N	N
65	20230918	090918	57	100.00	KOSPI	전기.전자	N	N	N	N	N	189100	6400	2	3.50	1460131100	7768	6.86	185700	190800	185000	237500	127900	182700	187985.13	10.02	889	199233	190966	183533	175266	167833	195100	179400	466	54800	5000	135190	100	1	9324548	17633	172.54	1.81	12	0.08	1096.00	104593.00	208000	20230822	-9.09	48750	20221027	287.90	208000	-9.09	20230822	63900	195.93	20230327	208000	-9.09	20230822	48750	287.90	20221027	1.39	N	298040	5000	466 억	934623	N	N	262	N	N
66	20230915	160930	57	100.00	KOSPI	전기.전자	N	N	N	N	N	182700	6000	2	3.40	20925077800	113043	275.57	176100	191800	176100	229500	123700	176700	185108.84	9.81	16719	182700	179700	176700	173700	170700	181200	175200	466	52800	5000	130750	100	1	9324548	17036	166.70	1.75	12	1.21	1096.00	104593.00	208000	20230822	-12.16	48750	20221027	274.77	208000	-12.16	20230822	63900	185.92	20230327	208000	-12.16	20230822	48750	274.77	20221027	1.51	N	298040	5000	466 억	914672	N	N	262	N	N
67	20230915	150925	57	100.00	KOSPI	전기.전자	N	N	N	N	N	184800	8100	2	4.58	18757916500	101193	246.69	176100	191800	176100	229500	123700	176700	185367.73	9.81	14587	182700	179700	176700	173700	170700	181200	175200	466	52800	5000	130750	100	1	9324548	17232	168.61	1.77	12	1.09	1096.00	104593.00	208000	20230822	-11.15	48750	20221027	279.08	208000	-11.15	20230822	63900	189.20	20230327	208000	-11.15	20230822	48750	279.08	20221027	1.51	N	298040	5000	466 억	914672	N	N	20	N	N
68	20230915	140932	57	100.00	KOSPI	전기.전자	N	N	N	N	N	181100	4400	2	2.49	15579332800	83922	204.58	176100	191800	176100	229500	123700	176700	185640.63	9.81	9298	182700	179700	176700	173700	170700	181200	175200	466	52800	5000	130750	100	1	9324548	16887	165.24	1.73	12	0.90	1096.00	104593.00	208000	20230822	-12.93	48750	20221027	271.49	208000	-12.93	20230822	63900	183.41	20230327	208000	-12.93	20230822	48750	271.49	20221027	1.51	N	298040	5000	466 억	914672	N	N	20	N	N
69	20230915	130921	57	100.00	KOSPI	전기.전자	N	N	N	N	N	182200	5500	2	3.11	14379975800	77313	188.47	176100	191800	176100	229500	123700	176700	185996.87	9.81	7225	182700	179700	176700	173700	170700	181200	175200	466	52800	5000	130750	100	1	9324548	16989	166.24	1.74	12	0.83	1096.00	104593.00	208000	20230822	-12.40	48750	20221027	273.74	208000	-12.40	20230822	63900	185.13	20230327	208000	-12.40	20230822	48750	273.74	20221027	1.51	N	298040	5000	466 억	914672	N	N	20	N	N
70	20230915	120927	57	100.00	KOSPI	전기.전자	N	N	N	N	N	182600	5900	2	3.34	13382153800	71849	175.15	176100	191800	176100	229500	123700	176700	186253.86	9.81	6726	182700	179700	176700	173700	170700	181200	175200	466	52800	5000	130750	100	1	9324548	17027	166.61	1.75	12	0.77	1096.00	104593.00	208000	20230822	-12.21	48750	20221027	274.56	208000	-12.21	20230822	63900	185.76	20230327	208000	-12.21	20230822	48750	274.56	20221027	1.51	N	298040	5000	466 억	914672	N	N	20	N	N
71	20230915	110934	57	100.00	KOSPI	전기.전자	N	N	N	N	N	184900	8200	2	4.64	12016984700	64424	157.05	176100	191800	176100	229500	123700	176700	186529.63	9.81	5664	182700	179700	176700	173700	170700	181200	175200	466	52800	5000	130750	100	1	9324548	17241	168.70	1.77	12	0.69	1096.00	104593.00	208000	20230822	-11.11	48750	20221027	279.28	208000	-11.11	20230822	63900	189.36	20230327	208000	-11.11	20230822	48750	279.28	20221027	1.51	N	298040	5000	466 억	914672	N	N	20	N	N
72	20230915	100932	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186400	9700	2	5.49	10299019600	55179	134.51	176100	191800	176100	229500	123700	176700	186647.45	9.81	4372	182700	179700	176700	173700	170700	181200	175200	466	52800	5000	130750	100	1	9324548	17381	170.07	1.78	12	0.59	1096.00	104593.00	208000	20230822	-10.38	48750	20221027	282.36	208000	-10.38	20230822	63900	191.71	20230327	208000	-10.38	20230822	48750	282.36	20221027	1.51	N	298040	5000	466 억	914672	N	N	20	N	N
73	20230915	090920	57	100.00	KOSPI	전기.전자	N	N	N	N	N	185400	8700	2	4.92	1701956500	9360	22.82	176100	185400	176100	229500	123700	176700	181832.96	9.81	1917	182700	179700	176700	173700	170700	181200	175200	466	52800	5000	130750	100	1	9324548	17288	169.16	1.77	12	0.10	1096.00	104593.00	208000	20230822	-10.87	48750	20221027	280.31	208000	-10.87	20230822	63900	190.14	20230327	208000	-10.87	20230822	48750	280.31	20221027	1.51	N	298040	5000	466 억	914672	N	N	20	N	N
74	20230914	160934	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176700	2300	2	1.32	7228381300	40911	38.49	174600	179700	173700	226500	122100	174400	176685.61	9.80	4839	188000	181200	177100	170300	166200	179150	168250	466	52100	5000	129050	100	1	9324548	16476	161.22	1.69	12	0.44	1096.00	104593.00	208000	20230822	-15.05	48750	20221027	262.46	208000	-15.05	20230822	63900	176.53	20230327	208000	-15.05	20230822	48750	262.46	20221027	1.51	N	298040	5000	466 억	913889	N	N	20	N	N
75	20230914	150901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	178100	3700	2	2.12	6027727100	34159	32.14	174600	179700	173700	226500	122100	174400	176461.00	9.80	4602	188000	181200	177100	170300	166200	179150	168250	466	52100	5000	129050	100	1	9324548	16607	162.50	1.70	12	0.37	1096.00	104593.00	208000	20230822	-14.38	48750	20221027	265.33	208000	-14.38	20230822	63900	178.72	20230327	208000	-14.38	20230822	48750	265.33	20221027	1.51	N	298040	5000	466 억	913889	N	N	0	N	N
76	20230914	140924	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176900	2500	2	1.43	5168487200	29300	27.57	174600	179700	173700	226500	122100	174400	176399.02	9.80	3147	188000	181200	177100	170300	166200	179150	168250	466	52100	5000	129050	100	1	9324548	16495	161.41	1.69	12	0.31	1096.00	104593.00	208000	20230822	-14.95	48750	20221027	262.87	208000	-14.95	20230822	63900	176.84	20230327	208000	-14.95	20230822	48750	262.87	20221027	1.51	N	298040	5000	466 억	913889	N	N	0	N	N
77	20230914	130904	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176900	2500	2	1.43	4243706700	24046	22.62	174600	179700	173700	226500	122100	174400	176483.03	9.80	3072	188000	181200	177100	170300	166200	179150	168250	466	52100	5000	129050	100	1	9324548	16495	161.41	1.69	12	0.26	1096.00	104593.00	208000	20230822	-14.95	48750	20221027	262.87	208000	-14.95	20230822	63900	176.84	20230327	208000	-14.95	20230822	48750	262.87	20221027	1.51	N	298040	5000	466 억	913889	N	N	0	N	N
78	20230914	120914	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177600	3200	2	1.83	3780088200	21430	20.16	174600	179700	173700	226500	122100	174400	176392.54	9.80	2697	188000	181200	177100	170300	166200	179150	168250	466	52100	5000	129050	100	1	9324548	16560	162.04	1.70	12	0.23	1096.00	104593.00	208000	20230822	-14.62	48750	20221027	264.31	208000	-14.62	20230822	63900	177.93	20230327	208000	-14.62	20230822	48750	264.31	20221027	1.51	N	298040	5000	466 억	913889	N	N	0	N	N
79	20230914	110907	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177000	2600	2	1.49	3311513400	18790	17.68	174600	179700	173700	226500	122100	174400	176238.27	9.80	2529	188000	181200	177100	170300	166200	179150	168250	466	52100	5000	129050	100	1	9324548	16504	161.50	1.69	12	0.20	1096.00	104593.00	208000	20230822	-14.90	48750	20221027	263.08	208000	-14.90	20230822	63900	177.00	20230327	208000	-14.90	20230822	48750	263.08	20221027	1.51	N	298040	5000	466 억	913889	N	N	0	N	N
80	20230914	100901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	175900	1500	2	0.86	1802472800	10288	9.68	174600	177900	173700	226500	122100	174400	175201.63	9.80	1018	188000	181200	177100	170300	166200	179150	168250	466	52100	5000	129050	100	1	9324548	16402	160.49	1.68	12	0.11	1096.00	104593.00	208000	20230822	-15.43	48750	20221027	260.82	208000	-15.43	20230822	63900	175.27	20230327	208000	-15.43	20230822	48750	260.82	20221027	1.51	N	298040	5000	466 억	913889	N	N	0	N	N
81	20230914	090918	57	100.00	KOSPI	전기.전자	N	N	N	N	N	175900	1500	2	0.86	312646800	1777	1.67	174600	177100	174600	226500	122100	174400	175942.54	9.80	-418	188000	181200	177100	170300	166200	179150	168250	466	52100	5000	129050	100	1	9324548	16402	160.49	1.68	12	0.02	1096.00	104593.00	208000	20230822	-15.43	48750	20221027	260.82	208000	-15.43	20230822	63900	175.27	20230327	208000	-15.43	20230822	48750	260.82	20221027	1.51	N	298040	5000	466 억	913889	N	N	0	N	N
82	20230913	160921	57	100.00	KOSPI	전기.전자	N	N	N	N	N	174400	-10600	5	-5.73	14403314900	81330	111.89	183900	183900	173000	240500	129500	185000	177099.55	9.57	18985	196466	190732	187666	181932	178866	193600	184800	466	55500	5000	136900	100	1	9324548	16262	159.12	1.67	12	0.87	1096.00	104593.00	208000	20230822	-16.15	48750	20221027	257.74	208000	-16.15	20230822	63900	172.93	20230327	208000	-16.15	20230822	48750	257.74	20221027	1.43	N	298040	5000	466 억	892519	N	N	22	N	N
83	20230913	150912	57	100.00	KOSPI	전기.전자	N	N	N	N	N	174700	-10300	5	-5.57	13673063600	77151	106.14	183900	183900	173000	240500	129500	185000	177224.61	9.57	18844	196466	190732	187666	181932	178866	193600	184800	466	55500	5000	136900	100	1	9324548	16290	159.40	1.67	12	0.83	1096.00	104593.00	208000	20230822	-16.01	48750	20221027	258.36	208000	-16.01	20230822	63900	173.40	20230327	208000	-16.01	20230822	48750	258.36	20221027	1.43	N	298040	5000	466 억	892519	N	N	22	N	N
84	20230913	140920	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177100	-7900	5	-4.27	11023790200	62085	85.42	183900	183900	173000	240500	129500	185000	177559.52	9.57	14389	196466	190732	187666	181932	178866	193600	184800	466	55500	5000	136900	100	1	9324548	16514	161.59	1.69	12	0.67	1096.00	104593.00	208000	20230822	-14.86	48750	20221027	263.28	208000	-14.86	20230822	63900	177.15	20230327	208000	-14.86	20230822	48750	263.28	20221027	1.43	N	298040	5000	466 억	892519	N	N	22	N	N
85	20230913	130854	57	100.00	KOSPI	전기.전자	N	N	N	N	N	175900	-9100	5	-4.92	8732081300	49144	67.61	183900	183900	173000	240500	129500	185000	177683.42	9.57	11992	196466	190732	187666	181932	178866	193600	184800	466	55500	5000	136900	100	1	9324548	16402	160.49	1.68	12	0.53	1096.00	104593.00	208000	20230822	-15.43	48750	20221027	260.82	208000	-15.43	20230822	63900	175.27	20230327	208000	-15.43	20230822	48750	260.82	20221027	1.43	N	298040	5000	466 억	892519	N	N	22	N	N
86	20230913	120920	57	100.00	KOSPI	전기.전자	N	N	N	N	N	175000	-10000	5	-5.41	6898267900	38685	53.22	183900	183900	173000	240500	129500	185000	178318.76	9.57	8193	196466	190732	187666	181932	178866	193600	184800	466	55500	5000	136900	100	1	9324548	16318	159.67	1.67	12	0.41	1096.00	104593.00	208000	20230822	-15.87	48750	20221027	258.97	208000	-15.87	20230822	63900	173.87	20230327	208000	-15.87	20230822	48750	258.97	20221027	1.43	N	298040	5000	466 억	892519	N	N	22	N	N
87	20230913	110917	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176300	-8700	5	-4.70	4548846100	25273	34.77	183900	183900	176300	240500	129500	185000	179988.17	9.57	3697	196466	190732	187666	181932	178866	193600	184800	466	55500	5000	136900	100	1	9324548	16439	160.86	1.69	12	0.27	1096.00	104593.00	208000	20230822	-15.24	48750	20221027	261.64	208000	-15.24	20230822	63900	175.90	20230327	208000	-15.24	20230822	48750	261.64	20221027	1.43	N	298040	5000	466 억	892519	N	N	22	N	N
88	20230913	100904	57	100.00	KOSPI	전기.전자	N	N	N	N	N	181800	-3200	5	-1.73	2008069200	11068	15.23	183900	183900	179600	240500	129500	185000	181429.85	9.57	210	196466	190732	187666	181932	178866	193600	184800	466	55500	5000	136900	100	1	9324548	16952	165.88	1.74	12	0.12	1096.00	104593.00	208000	20230822	-12.60	48750	20221027	272.92	208000	-12.60	20230822	63900	184.51	20230327	208000	-12.60	20230822	48750	272.92	20221027	1.43	N	298040	5000	466 억	892519	N	N	22	N	N
89	20230913	090857	57	100.00	KOSPI	전기.전자	N	N	N	N	N	181600	-3400	5	-1.84	512201200	2818	3.88	183900	183900	180300	240500	129500	185000	181759.39	9.57	-382	196466	190732	187666	181932	178866	193600	184800	466	55500	5000	136900	100	1	9324548	16933	165.69	1.74	12	0.03	1096.00	104593.00	208000	20230822	-12.69	48750	20221027	272.51	208000	-12.69	20230822	63900	184.19	20230327	208000	-12.69	20230822	48750	272.51	20221027	1.43	N	298040	5000	466 억	892519	N	N	22	N	N
90	20230912	160854	57	100.00	KOSPI	전기.전자	N	N	N	N	N	185000	400	2	0.22	13623684700	72018	45.75	184600	193400	184600	239500	129300	184600	189173.27	9.67	-8964	201333	192966	182633	174266	163933	197150	178450	466	54900	5000	136600	100	1	9324548	17250	168.80	1.77	12	0.77	1096.00	104593.00	208000	20230822	-11.06	48750	20221027	279.49	208000	-11.06	20230822	63900	189.51	20230327	208000	-11.06	20230822	48750	279.49	20221027	1.43	N	298040	5000	466 억	901770	N	N	22	N	N
91	20230912	150904	57	100.00	KOSPI	전기.전자	N	N	N	N	N	185300	700	2	0.38	13205239500	69758	44.32	184600	193400	184600	239500	129300	184600	189300.72	9.67	-8344	201333	192966	182633	174266	163933	197150	178450	466	54900	5000	136600	100	1	9324548	17278	169.07	1.77	12	0.75	1096.00	104593.00	208000	20230822	-10.91	48750	20221027	280.10	208000	-10.91	20230822	63900	189.98	20230327	208000	-10.91	20230822	48750	280.10	20221027	1.43	N	298040	5000	466 억	901770	N	N	71	N	N
92	20230912	140903	57	100.00	KOSPI	전기.전자	N	N	N	N	N	187200	2600	2	1.41	12337090200	65092	41.35	184600	193400	184600	239500	129300	184600	189533.13	9.67	-7068	201333	192966	182633	174266	163933	197150	178450	466	54900	5000	136600	100	1	9324548	17456	170.80	1.79	12	0.70	1096.00	104593.00	208000	20230822	-10.00	48750	20221027	284.00	208000	-10.00	20230822	63900	192.96	20230327	208000	-10.00	20230822	48750	284.00	20221027	1.43	N	298040	5000	466 억	901770	N	N	71	N	N
93	20230912	130852	57	100.00	KOSPI	전기.전자	N	N	N	N	N	188500	3900	2	2.11	11427877000	60234	38.27	184600	193400	184600	239500	129300	184600	189724.69	9.67	-7170	201333	192966	182633	174266	163933	197150	178450	466	54900	5000	136600	100	1	9324548	17577	171.99	1.80	12	0.65	1096.00	104593.00	208000	20230822	-9.38	48750	20221027	286.67	208000	-9.38	20230822	63900	194.99	20230327	208000	-9.38	20230822	48750	286.67	20221027	1.43	N	298040	5000	466 억	901770	N	N	71	N	N
94	20230912	120851	57	100.00	KOSPI	전기.전자	N	N	N	N	N	187600	3000	2	1.63	10809317900	56943	36.18	184600	193400	184600	239500	129300	184600	189826.98	9.67	-5879	201333	192966	182633	174266	163933	197150	178450	466	54900	5000	136600	100	1	9324548	17493	171.17	1.79	12	0.61	1096.00	104593.00	208000	20230822	-9.81	48750	20221027	284.82	208000	-9.81	20230822	63900	193.58	20230327	208000	-9.81	20230822	48750	284.82	20221027	1.43	N	298040	5000	466 억	901770	N	N	71	N	N
95	20230912	110856	57	100.00	KOSPI	전기.전자	N	N	N	N	N	191000	6400	2	3.47	9216803400	48576	30.86	184600	193400	184600	239500	129300	184600	189739.86	9.67	-3254	201333	192966	182633	174266	163933	197150	178450	466	54900	5000	136600	100	1	9324548	17810	174.27	1.83	12	0.52	1096.00	104593.00	208000	20230822	-8.17	48750	20221027	291.79	208000	-8.17	20230822	63900	198.90	20230327	208000	-8.17	20230822	48750	291.79	20221027	1.43	N	298040	5000	466 억	901770	N	N	71	N	N
96	20230912	100846	57	100.00	KOSPI	전기.전자	N	N	N	N	N	187800	3200	2	1.73	4600693500	24425	15.52	184600	190700	184600	239500	129300	184600	188360.02	9.67	-4335	201333	192966	182633	174266	163933	197150	178450	466	54900	5000	136600	100	1	9324548	17512	171.35	1.80	12	0.26	1096.00	104593.00	208000	20230822	-9.71	48750	20221027	285.23	208000	-9.71	20230822	63900	193.90	20230327	208000	-9.71	20230822	48750	285.23	20221027	1.43	N	298040	5000	466 억	901770	N	N	71	N	N
97	20230912	090907	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186700	2100	2	1.14	630450400	3377	2.15	184600	188500	184600	239500	129300	184600	186689.49	9.67	-519	201333	192966	182633	174266	163933	197150	178450	466	54900	5000	136600	100	1	9324548	17409	170.35	1.79	12	0.04	1096.00	104593.00	208000	20230822	-10.24	48750	20221027	282.97	208000	-10.24	20230822	63900	192.18	20230327	208000	-10.24	20230822	48750	282.97	20221027	1.43	N	298040	5000	466 억	901770	N	N	71	N	N
98	20230911	160848	57	100.00	KOSPI	전기.전자	N	N	N	N	N	184600	9600	2	5.49	29074330000	157228	426.99	175300	191000	172300	227500	122500	175000	184918.53	9.80	-7714	180800	177900	175500	172600	170200	179350	174050	466	52500	5000	129500	100	1	9324548	17213	168.43	1.76	12	1.69	1096.00	104593.00	208000	20230822	-11.25	48750	20221027	278.67	208000	-11.25	20230822	63900	188.89	20230327	208000	-11.25	20230822	48750	278.67	20221027	1.40	N	298040	5000	466 억	913945	N	N	71	N	N
99	20230911	150853	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183800	8800	2	5.03	28312791500	153076	415.72	175300	191000	172300	227500	122500	175000	184959.11	9.80	-8168	180800	177900	175500	172600	170200	179350	174050	466	52500	5000	129500	100	1	9324548	17139	167.70	1.76	12	1.64	1096.00	104593.00	208000	20230822	-11.63	48750	20221027	277.03	208000	-11.63	20230822	63900	187.64	20230327	208000	-11.63	20230822	48750	277.03	20221027	1.40	N	298040	5000	466 억	913945	N	N	202	N	N
100	20230911	140901	57	100.00	KOSPI	전기.전자	N	N	N	N	N	188000	13000	2	7.43	25401489800	137380	373.09	175300	191000	172300	227500	122500	175000	184899.55	9.80	-7271	180800	177900	175500	172600	170200	179350	174050	466	52500	5000	129500	100	1	9324548	17530	171.53	1.80	12	1.47	1096.00	104593.00	208000	20230822	-9.62	48750	20221027	285.64	208000	-9.62	20230822	63900	194.21	20230327	208000	-9.62	20230822	48750	285.64	20221027	1.40	N	298040	5000	466 억	913945	N	N	202	N	N
101	20230911	130835	57	100.00	KOSPI	전기.전자	N	N	N	N	N	188200	13200	2	7.54	19847421500	108070	293.49	175300	188200	172300	227500	122500	175000	183653.47	9.80	-8465	180800	177900	175500	172600	170200	179350	174050	466	52500	5000	129500	100	1	9324548	17549	171.72	1.80	12	1.16	1096.00	104593.00	208000	20230822	-9.52	48750	20221027	286.05	208000	-9.52	20230822	63900	194.52	20230327	208000	-9.52	20230822	48750	286.05	20221027	1.40	N	298040	5000	466 억	913945	N	N	202	N	N
102	20230911	120851	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183800	8800	2	5.03	16085300300	87895	238.70	175300	187400	172300	227500	122500	175000	183005.95	9.80	-10669	180800	177900	175500	172600	170200	179350	174050	466	52500	5000	129500	100	1	9324548	17139	167.70	1.76	12	0.94	1096.00	104593.00	208000	20230822	-11.63	48750	20221027	277.03	208000	-11.63	20230822	63900	187.64	20230327	208000	-11.63	20230822	48750	277.03	20221027	1.40	N	298040	5000	466 억	913945	N	N	202	N	N
103	20230911	110835	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186000	11000	2	6.29	13334511300	73075	198.45	175300	187400	172300	227500	122500	175000	182477.16	9.80	-8097	180800	177900	175500	172600	170200	179350	174050	466	52500	5000	129500	100	1	9324548	17344	169.71	1.78	12	0.78	1096.00	104593.00	208000	20230822	-10.58	48750	20221027	281.54	208000	-10.58	20230822	63900	191.08	20230327	208000	-10.58	20230822	48750	281.54	20221027	1.40	N	298040	5000	466 억	913945	N	N	202	N	N
104	20230911	100834	57	100.00	KOSPI	전기.전자	N	N	N	N	N	181100	6100	2	3.49	3731041300	21121	57.36	175300	181100	172300	227500	122500	175000	176650.87	9.80	525	180800	177900	175500	172600	170200	179350	174050	466	52500	5000	129500	100	1	9324548	16887	165.24	1.73	12	0.23	1096.00	104593.00	208000	20230822	-12.93	48750	20221027	271.49	208000	-12.93	20230822	63900	183.41	20230327	208000	-12.93	20230822	48750	271.49	20221027	1.40	N	298040	5000	466 억	913945	N	N	202	N	N
105	20230911	090833	57	100.00	KOSPI	전기.전자	N	N	N	N	N	172500	-2500	5	-1.43	404234900	2331	6.33	175300	175300	172300	227500	122500	175000	173416.27	9.80	-625	180800	177900	175500	172600	170200	179350	174050	466	52500	5000	129500	100	1	9324548	16085	157.39	1.65	12	0.02	1096.00	104593.00	208000	20230822	-17.07	48750	20221027	253.85	208000	-17.07	20230822	63900	169.95	20230327	208000	-17.07	20230822	48750	253.85	20221027	1.40	N	298040	5000	466 억	913945	N	N	202	N	N
106	20230908	160855	57	100.00	KOSPI	전기.전자	N	N	N	N	N	175000	-1700	5	-0.96	6385029600	36573	101.43	174700	178400	173100	229500	123700	176700	174580.46	9.71	8180	182633	179666	177933	174966	173233	178800	174100	466	52800	5000	130750	100	1	9324548	16318	159.67	1.67	12	0.39	1096.00	104593.00	208000	20230822	-15.87	48750	20221027	258.97	208000	-15.87	20230822	63900	173.87	20230327	208000	-15.87	20230822	48750	258.97	20221027	1.43	N	298040	5000	466 억	905573	N	N	202	N	N
107	20230908	150855	57	100.00	KOSPI	전기.전자	N	N	N	N	N	173800	-2900	5	-1.64	5710334000	32709	90.72	174700	178400	173100	229500	123700	176700	174579.90	9.71	8006	182633	179666	177933	174966	173233	178800	174100	466	52800	5000	130750	100	1	9324548	16206	158.58	1.66	12	0.35	1096.00	104593.00	208000	20230822	-16.44	48750	20221027	256.51	208000	-16.44	20230822	63900	171.99	20230327	208000	-16.44	20230822	48750	256.51	20221027	1.43	N	298040	5000	466 억	905573	N	N	1	N	N
108	20230908	140846	57	100.00	KOSPI	전기.전자	N	N	N	N	N	174200	-2500	5	-1.41	4545737500	26007	72.13	174700	178400	173500	229500	123700	176700	174789.00	9.71	5841	182633	179666	177933	174966	173233	178800	174100	466	52800	5000	130750	100	1	9324548	16243	158.94	1.67	12	0.28	1096.00	104593.00	208000	20230822	-16.25	48750	20221027	257.33	208000	-16.25	20230822	63900	172.61	20230327	208000	-16.25	20230822	48750	257.33	20221027	1.43	N	298040	5000	466 억	905573	N	N	1	N	N
109	20230908	130855	57	100.00	KOSPI	전기.전자	N	N	N	N	N	174300	-2400	5	-1.36	4031867400	23055	63.94	174700	178400	173500	229500	123700	176700	174880.39	9.71	4539	182633	179666	177933	174966	173233	178800	174100	466	52800	5000	130750	100	1	9324548	16253	159.03	1.67	12	0.25	1096.00	104593.00	208000	20230822	-16.20	48750	20221027	257.54	208000	-16.20	20230822	63900	172.77	20230327	208000	-16.20	20230822	48750	257.54	20221027	1.43	N	298040	5000	466 억	905573	N	N	1	N	N
110	20230908	120906	57	100.00	KOSPI	전기.전자	N	N	N	N	N	174400	-2300	5	-1.30	3557937300	20328	56.38	174700	178400	173500	229500	123700	176700	175026.43	9.71	4306	182633	179666	177933	174966	173233	178800	174100	466	52800	5000	130750	100	1	9324548	16262	159.12	1.67	12	0.22	1096.00	104593.00	208000	20230822	-16.15	48750	20221027	257.74	208000	-16.15	20230822	63900	172.93	20230327	208000	-16.15	20230822	48750	257.74	20221027	1.43	N	298040	5000	466 억	905573	N	N	1	N	N
111	20230908	110902	57	100.00	KOSPI	전기.전자	N	N	N	N	N	174800	-1900	5	-1.08	3177651400	18157	50.36	174700	178400	173500	229500	123700	176700	175009.72	9.71	4227	182633	179666	177933	174966	173233	178800	174100	466	52800	5000	130750	100	1	9324548	16299	159.49	1.67	12	0.19	1096.00	104593.00	208000	20230822	-15.96	48750	20221027	258.56	208000	-15.96	20230822	63900	173.55	20230327	208000	-15.96	20230822	48750	258.56	20221027	1.43	N	298040	5000	466 억	905573	N	N	1	N	N
112	20230908	100852	57	100.00	KOSPI	전기.전자	N	N	N	N	N	174400	-2300	5	-1.30	1971863700	11241	31.18	174700	178400	174000	229500	123700	176700	175417.11	9.71	2628	182633	179666	177933	174966	173233	178800	174100	466	52800	5000	130750	100	1	9324548	16262	159.12	1.67	12	0.12	1096.00	104593.00	208000	20230822	-16.15	48750	20221027	257.74	208000	-16.15	20230822	63900	172.93	20230327	208000	-16.15	20230822	48750	257.74	20221027	1.43	N	298040	5000	466 억	905573	N	N	1	N	N
113	20230908	090859	57	100.00	KOSPI	전기.전자	N	N	N	N	N	178000	1300	2	0.74	711113100	4051	11.24	174700	178400	174000	229500	123700	176700	175540.14	9.71	1151	182633	179666	177933	174966	173233	178800	174100	466	52800	5000	130750	100	1	9324548	16598	162.41	1.70	12	0.04	1096.00	104593.00	208000	20230822	-14.42	48750	20221027	265.13	208000	-14.42	20230822	63900	178.56	20230327	208000	-14.42	20230822	48750	265.13	20221027	1.43	N	298040	5000	466 억	905573	N	N	1	N	N
114	20230907	160843	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176700	-4000	5	-2.21	6340311400	35628	49.40	180800	180900	176200	234500	126500	180700	177961.90	9.67	3970	186966	183832	180266	177132	173566	182050	175350	466	53800	5000	133710	100	1	9324548	16476	161.22	1.69	12	0.38	1096.00	104593.00	208000	20230822	-15.05	48750	20221027	262.46	208000	-15.05	20230822	63900	176.53	20230327	208000	-15.05	20230822	48750	262.46	20221027	1.48	N	298040	5000	466 억	901546	N	N	1	N	N
115	20230907	150850	57	100.00	KOSPI	전기.전자	N	N	N	N	N	176800	-3900	5	-2.16	5789185400	32507	45.08	180800	180900	176600	234500	126500	180700	178090.10	9.67	3059	186966	183832	180266	177132	173566	182050	175350	466	53800	5000	133710	100	1	9324548	16486	161.31	1.69	12	0.35	1096.00	104593.00	208000	20230822	-15.00	48750	20221027	262.67	208000	-15.00	20230822	63900	176.68	20230327	208000	-15.00	20230822	48750	262.67	20221027	1.48	N	298040	5000	466 억	901546	N	N	67	N	N
116	20230907	140847	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177300	-3400	5	-1.88	4470144100	25058	34.75	180800	180900	177100	234500	126500	180700	178391.53	9.67	2217	186966	183832	180266	177132	173566	182050	175350	466	53800	5000	133710	100	1	9324548	16532	161.77	1.70	12	0.27	1096.00	104593.00	208000	20230822	-14.76	48750	20221027	263.69	208000	-14.76	20230822	63900	177.46	20230327	208000	-14.76	20230822	48750	263.69	20221027	1.48	N	298040	5000	466 억	901546	N	N	67	N	N
117	20230907	130842	57	100.00	KOSPI	전기.전자	N	N	N	N	N	178100	-2600	5	-1.44	3713669100	20799	28.84	180800	180900	177100	234500	126500	180700	178549.95	9.67	1232	186966	183832	180266	177132	173566	182050	175350	466	53800	5000	133710	100	1	9324548	16607	162.50	1.70	12	0.22	1096.00	104593.00	208000	20230822	-14.38	48750	20221027	265.33	208000	-14.38	20230822	63900	178.72	20230327	208000	-14.38	20230822	48750	265.33	20221027	1.48	N	298040	5000	466 억	901546	N	N	67	N	N
118	20230907	120855	57	100.00	KOSPI	전기.전자	N	N	N	N	N	179000	-1700	5	-0.94	3219251200	18022	24.99	180800	180900	177100	234500	126500	180700	178628.50	9.67	736	186966	183832	180266	177132	173566	182050	175350	466	53800	5000	133710	100	1	9324548	16691	163.32	1.71	12	0.19	1096.00	104593.00	208000	20230822	-13.94	48750	20221027	267.18	208000	-13.94	20230822	63900	180.13	20230327	208000	-13.94	20230822	48750	267.18	20221027	1.48	N	298040	5000	466 억	901546	N	N	67	N	N
119	20230907	110845	57	100.00	KOSPI	전기.전자	N	N	N	N	N	177700	-3000	5	-1.66	2514910900	14080	19.52	180800	180900	177100	234500	126500	180700	178615.24	9.67	-772	186966	183832	180266	177132	173566	182050	175350	466	53800	5000	133710	100	1	9324548	16570	162.14	1.70	12	0.15	1096.00	104593.00	208000	20230822	-14.57	48750	20221027	264.51	208000	-14.57	20230822	63900	178.09	20230327	208000	-14.57	20230822	48750	264.51	20221027	1.48	N	298040	5000	466 억	901546	N	N	67	N	N
120	20230907	100846	57	100.00	KOSPI	전기.전자	N	N	N	N	N	178800	-1900	5	-1.05	1704076100	9517	13.20	180800	180900	178000	234500	126500	180700	179055.32	9.67	-812	186966	183832	180266	177132	173566	182050	175350	466	53800	5000	133710	100	1	9324548	16672	163.14	1.71	12	0.10	1096.00	104593.00	208000	20230822	-14.04	48750	20221027	266.77	208000	-14.04	20230822	63900	179.81	20230327	208000	-14.04	20230822	48750	266.77	20221027	1.48	N	298040	5000	466 억	901546	N	N	67	N	N
121	20230907	090900	57	100.00	KOSPI	전기.전자	N	N	N	N	N	179200	-1500	5	-0.83	392273800	2185	3.03	180800	180900	178700	234500	126500	180700	179528.20	9.67	155	186966	183832	180266	177132	173566	182050	175350	466	53800	5000	133710	100	1	9324548	16710	163.50	1.71	12	0.02	1096.00	104593.00	208000	20230822	-13.85	48750	20221027	267.59	208000	-13.85	20230822	63900	180.44	20230327	208000	-13.85	20230822	48750	267.59	20221027	1.48	N	298040	5000	466 억	901546	N	N	67	N	N
122	20230906	160848	57	100.00	KOSPI	전기.전자	N	N	N	N	N	180700	-2700	5	-1.47	12890342200	71731	74.07	182100	183400	176700	238000	128400	183400	179703.28	9.45	9533	192733	188066	182733	178066	172733	185400	175400	466	54600	5000	135710	100	1	9324548	16849	164.87	1.73	12	0.77	1096.00	104593.00	208000	20230822	-13.12	48750	20221027	270.67	208000	-13.12	20230822	63900	182.79	20230327	208000	-13.12	20230822	48750	270.67	20221027	1.52	N	298040	5000	466 억	881600	N	N	67	N	N
123	20230906	150848	57	100.00	KOSPI	전기.전자	N	N	N	N	N	180300	-3100	5	-1.69	12416820500	69108	71.36	182100	183400	176700	238000	128400	183400	179672.64	9.45	8853	192733	188066	182733	178066	172733	185400	175400	466	54600	5000	135710	100	1	9324548	16812	164.51	1.72	12	0.74	1096.00	104593.00	208000	20230822	-13.32	48750	20221027	269.85	208000	-13.32	20230822	63900	182.16	20230327	208000	-13.32	20230822	48750	269.85	20221027	1.52	N	298040	5000	466 억	881600	N	N	3	N	N
124	20230906	140848	57	100.00	KOSPI	전기.전자	N	N	N	N	N	182000	-1400	5	-0.76	10727290500	59757	61.71	182100	183400	176700	238000	128400	183400	179515.15	9.45	6305	192733	188066	182733	178066	172733	185400	175400	466	54600	5000	135710	100	1	9324548	16971	166.06	1.74	12	0.64	1096.00	104593.00	208000	20230822	-12.50	48750	20221027	273.33	208000	-12.50	20230822	63900	184.82	20230327	208000	-12.50	20230822	48750	273.33	20221027	1.52	N	298040	5000	466 억	881600	N	N	3	N	N
125	20230906	130838	57	100.00	KOSPI	전기.전자	N	N	N	N	N	181800	-1600	5	-0.87	9838699200	54854	56.64	182100	183400	176700	238000	128400	183400	179361.49	9.45	6095	192733	188066	182733	178066	172733	185400	175400	466	54600	5000	135710	100	1	9324548	16952	165.88	1.74	12	0.59	1096.00	104593.00	208000	20230822	-12.60	48750	20221027	272.92	208000	-12.60	20230822	63900	184.51	20230327	208000	-12.60	20230822	48750	272.92	20221027	1.52	N	298040	5000	466 억	881600	N	N	3	N	N
126	20230906	120850	57	100.00	KOSPI	전기.전자	N	N	N	N	N	181300	-2100	5	-1.15	8532347500	47672	49.23	182100	183200	176700	238000	128400	183400	178980.18	9.45	5437	192733	188066	182733	178066	172733	185400	175400	466	54600	5000	135710	100	1	9324548	16905	165.42	1.73	12	0.51	1096.00	104593.00	208000	20230822	-12.84	48750	20221027	271.90	208000	-12.84	20230822	63900	183.72	20230327	208000	-12.84	20230822	48750	271.90	20221027	1.52	N	298040	5000	466 억	881600	N	N	3	N	N
127	20230906	110858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	179500	-3900	5	-2.13	7110583900	39790	41.09	182100	183200	176700	238000	128400	183400	178702.67	9.45	2512	192733	188066	182733	178066	172733	185400	175400	466	54600	5000	135710	100	1	9324548	16738	163.78	1.72	12	0.43	1096.00	104593.00	208000	20230822	-13.70	48750	20221027	268.21	208000	-13.70	20230822	63900	180.91	20230327	208000	-13.70	20230822	48750	268.21	20221027	1.52	N	298040	5000	466 억	881600	N	N	3	N	N
128	20230906	100833	57	100.00	KOSPI	전기.전자	N	N	N	N	N	178900	-4500	5	-2.45	3802137200	21206	21.90	182100	183200	178000	238000	128400	183400	179295.16	9.45	-2343	192733	188066	182733	178066	172733	185400	175400	466	54600	5000	135710	100	1	9324548	16682	163.23	1.71	12	0.23	1096.00	104593.00	208000	20230822	-13.99	48750	20221027	266.97	208000	-13.99	20230822	63900	179.97	20230327	208000	-13.99	20230822	48750	266.97	20221027	1.52	N	298040	5000	466 억	881600	N	N	3	N	N
129	20230906	090836	57	100.00	KOSPI	전기.전자	N	N	N	N	N	179900	-3500	5	-1.91	746999900	4136	4.27	182100	183200	179000	238000	128400	183400	180608.59	9.45	309	192733	188066	182733	178066	172733	185400	175400	466	54600	5000	135710	100	1	9324548	16775	164.14	1.72	12	0.04	1096.00	104593.00	208000	20230822	-13.51	48750	20221027	269.03	208000	-13.51	20230822	63900	181.53	20230327	208000	-13.51	20230822	48750	269.03	20221027	1.52	N	298040	5000	466 억	881600	N	N	3	N	N
130	20230905	160837	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183400	-3600	5	-1.93	17626685300	96728	118.48	185100	187400	177400	243000	130900	187000	182228.47	9.22	-6256	193066	190032	187366	184332	181666	191550	185850	466	56000	5000	138380	100	1	9324548	17101	167.34	1.75	12	1.04	1096.00	104593.00	208000	20230822	-11.83	48750	20221027	276.21	208000	-11.83	20230822	63900	187.01	20230327	208000	-11.83	20230822	48750	276.21	20221027	1.45	N	298040	5000	466 억	859669	N	N	3	N	N
131	20230905	150849	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183800	-3200	5	-1.71	16955589000	93072	114.00	185100	187400	177400	243000	130900	187000	182177.12	9.22	-6618	193066	190032	187366	184332	181666	191550	185850	466	56000	5000	138380	100	1	9324548	17139	167.70	1.76	12	1.00	1096.00	104593.00	208000	20230822	-11.63	48750	20221027	277.03	208000	-11.63	20230822	63900	187.64	20230327	208000	-11.63	20230822	48750	277.03	20221027	1.45	N	298040	5000	466 억	859669	N	N	64	N	N
132	20230905	140848	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183700	-3300	5	-1.76	15088207200	82907	101.55	185100	187400	177400	243000	130900	187000	181989.54	9.22	-7113	193066	190032	187366	184332	181666	191550	185850	466	56000	5000	138380	100	1	9324548	17129	167.61	1.76	12	0.89	1096.00	104593.00	208000	20230822	-11.68	48750	20221027	276.82	208000	-11.68	20230822	63900	187.48	20230327	208000	-11.68	20230822	48750	276.82	20221027	1.45	N	298040	5000	466 억	859669	N	N	64	N	N
133	20230905	130829	57	100.00	KOSPI	전기.전자	N	N	N	N	N	184200	-2800	5	-1.50	13056714200	71888	88.05	185100	187400	177400	243000	130900	187000	181625.78	9.22	-7618	193066	190032	187366	184332	181666	191550	185850	466	56000	5000	138380	100	1	9324548	17176	168.07	1.76	12	0.77	1096.00	104593.00	208000	20230822	-11.44	48750	20221027	277.85	208000	-11.44	20230822	63900	188.26	20230327	208000	-11.44	20230822	48750	277.85	20221027	1.45	N	298040	5000	466 억	859669	N	N	64	N	N
134	20230905	120831	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183400	-3600	5	-1.93	11333991400	62517	76.58	185100	187400	177400	243000	130900	187000	181294.55	9.22	-6877	193066	190032	187366	184332	181666	191550	185850	466	56000	5000	138380	100	1	9324548	17101	167.34	1.75	12	0.67	1096.00	104593.00	208000	20230822	-11.83	48750	20221027	276.21	208000	-11.83	20230822	63900	187.01	20230327	208000	-11.83	20230822	48750	276.21	20221027	1.45	N	298040	5000	466 억	859669	N	N	64	N	N
135	20230905	110838	57	100.00	KOSPI	전기.전자	N	N	N	N	N	179100	-7900	5	-4.22	9335574900	51492	63.07	185100	187400	177400	243000	130900	187000	181301.46	9.22	-7334	193066	190032	187366	184332	181666	191550	185850	466	56000	5000	138380	100	1	9324548	16700	163.41	1.71	12	0.55	1096.00	104593.00	208000	20230822	-13.89	48750	20221027	267.38	208000	-13.89	20230822	63900	180.28	20230327	208000	-13.89	20230822	48750	267.38	20221027	1.45	N	298040	5000	466 억	859669	N	N	64	N	N
136	20230905	100828	57	100.00	KOSPI	전기.전자	N	N	N	N	N	182200	-4800	5	-2.57	3879617400	21139	25.89	185100	187400	181500	243000	130900	187000	183528.90	9.22	-3512	193066	190032	187366	184332	181666	191550	185850	466	56000	5000	138380	100	1	9324548	16989	166.24	1.74	12	0.23	1096.00	104593.00	208000	20230822	-12.40	48750	20221027	273.74	208000	-12.40	20230822	63900	185.13	20230327	208000	-12.40	20230822	48750	273.74	20221027	1.45	N	298040	5000	466 억	859669	N	N	64	N	N
137	20230905	090827	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186300	-700	5	-0.37	414570100	2227	2.73	185100	187400	185100	243000	130900	187000	186156.31	9.22	-711	193066	190032	187366	184332	181666	191550	185850	466	56000	5000	138380	100	1	9324548	17372	169.98	1.78	12	0.02	1096.00	104593.00	208000	20230822	-10.43	48750	20221027	282.15	208000	-10.43	20230822	63900	191.55	20230327	208000	-10.43	20230822	48750	282.15	20221027	1.45	N	298040	5000	466 억	859669	N	N	64	N	N
138	20230904	160824	57	100.00	KOSPI	전기.전자	N	N	N	N	N	187000	1100	2	0.59	15271457700	81447	34.83	186000	190400	184700	241500	130200	185900	187504.85	8.96	11348	213300	199600	187800	174100	162300	193700	168200	466	55600	5000	137560	100	1	9324548	17437	170.62	1.79	12	0.87	1096.00	104593.00	208000	20230822	-10.10	48750	20221027	283.59	208000	-10.10	20230822	63900	192.64	20230327	208000	-10.10	20230822	48750	283.59	20221027	1.57	N	298040	5000	466 억	835154	N	N	64	N	N
139	20230904	150810	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186700	800	2	0.43	14645615300	78100	33.40	186000	190400	184700	241500	130200	185900	187526.65	8.96	9692	213300	199600	187800	174100	162300	193700	168200	466	55600	5000	137560	100	1	9324548	17409	170.35	1.79	12	0.84	1096.00	104593.00	208000	20230822	-10.24	48750	20221027	282.97	208000	-10.24	20230822	63900	192.18	20230327	208000	-10.24	20230822	48750	282.97	20221027	1.57	N	298040	5000	466 억	835154	N	N	1	N	N
140	20230904	140809	57	100.00	KOSPI	전기.전자	N	N	N	N	N	185700	-200	5	-0.11	12476725200	66453	28.42	186000	190400	184700	241500	130200	185900	187756.34	8.96	4421	213300	199600	187800	174100	162300	193700	168200	466	55600	5000	137560	100	1	9324548	17316	169.43	1.78	12	0.71	1096.00	104593.00	208000	20230822	-10.72	48750	20221027	280.92	208000	-10.72	20230822	63900	190.61	20230327	208000	-10.72	20230822	48750	280.92	20221027	1.57	N	298040	5000	466 억	835154	N	N	1	N	N
141	20230904	130820	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186900	1000	2	0.54	11467691300	61035	26.10	186000	190400	184700	241500	130200	185900	187891.47	8.96	4810	213300	199600	187800	174100	162300	193700	168200	466	55600	5000	137560	100	1	9324548	17428	170.53	1.79	12	0.65	1096.00	104593.00	208000	20230822	-10.14	48750	20221027	283.38	208000	-10.14	20230822	63900	192.49	20230327	208000	-10.14	20230822	48750	283.38	20221027	1.57	N	298040	5000	466 억	835154	N	N	1	N	N
142	20230904	120806	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186500	600	2	0.32	9854205800	52359	22.39	186000	190400	185900	241500	130200	185900	188210.49	8.96	4329	213300	199600	187800	174100	162300	193700	168200	466	55600	5000	137560	100	1	9324548	17390	170.16	1.78	12	0.56	1096.00	104593.00	208000	20230822	-10.34	48750	20221027	282.56	208000	-10.34	20230822	63900	191.86	20230327	208000	-10.34	20230822	48750	282.56	20221027	1.57	N	298040	5000	466 억	835154	N	N	1	N	N
143	20230904	110751	57	100.00	KOSPI	전기.전자	N	N	N	N	N	188100	2200	2	1.18	8493421500	45073	19.27	186000	190400	185900	241500	130200	185900	188444.52	8.96	4911	213300	199600	187800	174100	162300	193700	168200	466	55600	5000	137560	100	1	9324548	17539	171.62	1.80	12	0.48	1096.00	104593.00	208000	20230822	-9.57	48750	20221027	285.85	208000	-9.57	20230822	63900	194.37	20230327	208000	-9.57	20230822	48750	285.85	20221027	1.57	N	298040	5000	466 억	835154	N	N	1	N	N
144	20230904	100756	57	100.00	KOSPI	전기.전자	N	N	N	N	N	186700	800	2	0.43	6610530900	35055	14.99	186000	190400	185900	241500	130200	185900	188586.17	8.96	4559	213300	199600	187800	174100	162300	193700	168200	466	55600	5000	137560	100	1	9324548	17409	170.35	1.79	12	0.38	1096.00	104593.00	208000	20230822	-10.24	48750	20221027	282.97	208000	-10.24	20230822	63900	192.18	20230327	208000	-10.24	20230822	48750	282.97	20221027	1.57	N	298040	5000	466 억	835154	N	N	1	N	N
145	20230904	090810	57	100.00	KOSPI	전기.전자	N	N	N	N	N	189600	3700	2	1.99	2221927400	11797	5.04	186000	190400	185900	241500	130200	185900	188374.72	8.96	1720	213300	199600	187800	174100	162300	193700	168200	466	55600	5000	137560	100	1	9324548	17679	172.99	1.81	12	0.13	1096.00	104593.00	208000	20230822	-8.85	48750	20221027	288.92	208000	-8.85	20230822	63900	196.71	20230327	208000	-8.85	20230822	48750	288.92	20221027	1.57	N	298040	5000	466 억	835154	N	N	1	N	N
146	20230901	160801	57	100.00	KOSPI	전기.전자	N	N	N	N	N	185900	-14600	5	-7.28	43059559400	232922	257.01	198300	201500	176000	260500	140500	200500	184861.05	8.92	-5786	207500	204000	197000	193500	186500	205750	195250	466	60000	5000	148370	100	1	9324548	17334	169.62	1.78	12	2.50	1096.00	104593.00	208000	20230822	-10.62	48750	20221027	281.33	208000	-10.62	20230822	63900	190.92	20230327	208000	-10.62	20230822	48750	281.33	20221027	1.58	N	298040	5000	466 억	831555	N	N	1	N	N
147	20230901	150812	57	100.00	KOSPI	전기.전자	N	N	N	N	N	182000	-18500	5	-9.23	37668114700	203695	224.76	198300	201500	176000	260500	140500	200500	184923.72	8.92	331	207500	204000	197000	193500	186500	205750	195250	466	60000	5000	148370	100	1	9324548	16971	166.06	1.74	12	2.18	1096.00	104593.00	208000	20230822	-12.50	48750	20221027	273.33	208000	-12.50	20230822	63900	184.82	20230327	208000	-12.50	20230822	48750	273.33	20221027	1.58	N	298040	5000	466 억	831555	N	N	17	N	N
148	20230901	140812	57	100.00	KOSPI	전기.전자	N	N	N	N	N	183200	-17300	5	-8.63	16751680700	87131	96.14	198300	201500	183000	260500	140500	200500	192258.09	8.92	-11288	207500	204000	197000	193500	186500	205750	195250	466	60000	5000	148370	100	1	9324548	17083	167.15	1.75	12	0.93	1096.00	104593.00	208000	20230822	-11.92	48750	20221027	275.79	208000	-11.92	20230822	63900	186.70	20230327	208000	-11.92	20230822	48750	275.79	20221027	1.58	N	298040	5000	466 억	831555	N	N	17	N	N
149	20230901	130748	57	100.00	KOSPI	전기.전자	N	N	N	N	N	192500	-8000	5	-3.99	10005058300	51206	56.50	198300	201500	192100	260500	140500	200500	195387.90	8.92	-10225	207500	204000	197000	193500	186500	205750	195250	466	60000	5000	148370	100	1	9324548	17950	175.64	1.84	12	0.55	1096.00	104593.00	208000	20230822	-7.45	48750	20221027	294.87	208000	-7.45	20230822	63900	201.25	20230327	208000	-7.45	20230822	48750	294.87	20221027	1.58	N	298040	5000	466 억	831555	N	N	17	N	N
150	20230901	120759	57	100.00	KOSPI	전기.전자	N	N	N	N	N	192900	-7600	5	-3.79	8041856700	41025	45.27	198300	201500	192300	260500	140500	200500	196022.77	8.92	-7821	207500	204000	197000	193500	186500	205750	195250	466	60000	5000	148370	100	1	9324548	17987	176.00	1.84	12	0.44	1096.00	104593.00	208000	20230822	-7.26	48750	20221027	295.69	208000	-7.26	20230822	63900	201.88	20230327	208000	-7.26	20230822	48750	295.69	20221027	1.58	N	298040	5000	466 억	831555	N	N	17	N	N
151	20230901	110758	57	100.00	KOSPI	전기.전자	N	N	N	N	N	196400	-4100	5	-2.04	5251924500	26658	29.42	198300	201500	194500	260500	140500	200500	197010.54	8.92	-7037	207500	204000	197000	193500	186500	205750	195250	466	60000	5000	148370	100	1	9324548	18313	179.20	1.88	12	0.29	1096.00	104593.00	208000	20230822	-5.58	48750	20221027	302.87	208000	-5.58	20230822	63900	207.36	20230327	208000	-5.58	20230822	48750	302.87	20221027	1.58	N	298040	5000	466 억	831555	N	N	17	N	N
152	20230901	100753	57	100.00	KOSPI	전기.전자	N	N	N	N	N	195500	-5000	5	-2.49	3660327900	18530	20.45	198300	201500	195200	260500	140500	200500	197534.43	8.92	-5514	207500	204000	197000	193500	186500	205750	195250	466	60000	5000	148370	100	1	9324548	18229	178.38	1.87	12	0.20	1096.00	104593.00	208000	20230822	-6.01	48750	20221027	301.03	208000	-6.01	20230822	63900	205.95	20230327	208000	-6.01	20230822	48750	301.03	20221027	1.58	N	298040	5000	466 억	831555	N	N	17	N	N
153	20230901	090742	57	100.00	KOSPI	전기.전자	N	N	N	N	N	199500	-1000	5	-0.50	658866300	3301	3.64	198300	201500	198100	260500	140500	200500	199594.60	8.92	-60	207500	204000	197000	193500	186500	205750	195250	466	60000	5000	148370	100	1	9324548	18602	182.03	1.91	12	0.04	1096.00	104593.00	208000	20230822	-4.09	48750	20221027	309.23	208000	-4.09	20230822	63900	212.21	20230327	208000	-4.09	20230822	48750	309.23	20221027	1.58	N	298040	5000	466 억	831555	N	N	17	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History