KissMeData/009140/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,0,3,0.00,17789350,849,19.00,21150,21150,20800,27300,14700,21000,20953.30,9.68,0,-342,21300,21150,20900,20750,20500,21225,20825,79,6300,5000,12600,50,1,1570797,330,5.70,0.44,12,0.05,3683.00,47862.00,34000,20240115,-38.24,19600,20240806,7.14,34000,-38.24,20240115,19600,7.14,20240806,34000,-38.24,20240115,19600,7.14,20240806,2.14,N,009140,5000,78 억,,152050,N,N,1,N,00,N
20240930,150242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20950,-50,5,-0.24,17140000,818,18.31,21150,21150,20800,27300,14700,21000,20953.55,9.68,0,-320,21300,21150,20900,20750,20500,21225,20825,79,6300,5000,12600,50,1,1570797,329,5.69,0.44,12,0.05,3683.00,47862.00,34000,20240115,-38.38,19600,20240806,6.89,34000,-38.38,20240115,19600,6.89,20240806,34000,-38.38,20240115,19600,6.89,20240806,2.14,N,009140,5000,78 억,,152050,N,N,1,N,00,N
20240930,140241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20950,-50,5,-0.24,17014300,812,18.17,21150,21150,20800,27300,14700,21000,20953.57,9.68,0,-314,21300,21150,20900,20750,20500,21225,20825,79,6300,5000,12600,50,1,1570797,329,5.69,0.44,12,0.05,3683.00,47862.00,34000,20240115,-38.38,19600,20240806,6.89,34000,-38.38,20240115,19600,6.89,20240806,34000,-38.38,20240115,19600,6.89,20240806,2.14,N,009140,5000,78 억,,152050,N,N,1,N,00,N
20240930,130240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,0,3,0.00,13302450,634,14.19,21150,21150,20850,27300,14700,21000,20981.78,9.68,0,-310,21300,21150,20900,20750,20500,21225,20825,79,6300,5000,12600,50,1,1570797,330,5.70,0.44,12,0.04,3683.00,47862.00,34000,20240115,-38.24,19600,20240806,7.14,34000,-38.24,20240115,19600,7.14,20240806,34000,-38.24,20240115,19600,7.14,20240806,2.14,N,009140,5000,78 억,,152050,N,N,1,N,00,N
20240930,120242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,0,3,0.00,12213300,582,13.03,21150,21150,20850,27300,14700,21000,20985.05,9.68,0,-310,21300,21150,20900,20750,20500,21225,20825,79,6300,5000,12600,50,1,1570797,330,5.70,0.44,12,0.04,3683.00,47862.00,34000,20240115,-38.24,19600,20240806,7.14,34000,-38.24,20240115,19600,7.14,20240806,34000,-38.24,20240115,19600,7.14,20240806,2.14,N,009140,5000,78 억,,152050,N,N,1,N,00,N
20240930,110240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20950,-50,5,-0.24,9724950,463,10.36,21150,21150,20850,27300,14700,21000,21004.21,9.68,0,-237,21300,21150,20900,20750,20500,21225,20825,79,6300,5000,12600,50,1,1570797,329,5.69,0.44,12,0.03,3683.00,47862.00,34000,20240115,-38.38,19600,20240806,6.89,34000,-38.38,20240115,19600,6.89,20240806,34000,-38.38,20240115,19600,6.89,20240806,2.14,N,009140,5000,78 억,,152050,N,N,1,N,00,N
20240930,100239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20850,-150,5,-0.71,8361700,398,8.91,21150,21150,20850,27300,14700,21000,21009.30,9.68,0,-210,21300,21150,20900,20750,20500,21225,20825,79,6300,5000,12600,50,1,1570797,328,5.66,0.44,12,0.03,3683.00,47862.00,34000,20240115,-38.68,19600,20240806,6.38,34000,-38.68,20240115,19600,6.38,20240806,34000,-38.68,20240115,19600,6.38,20240806,2.14,N,009140,5000,78 억,,152050,N,N,1,N,00,N
20240930,090232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,0,3,0.00,655500,31,0.69,21150,21150,21000,27300,14700,21000,21145.16,9.68,0,-8,21300,21150,20900,20750,20500,21225,20825,79,6300,5000,12600,50,1,1570797,330,5.70,0.44,12,0.00,3683.00,47862.00,34000,20240115,-38.24,19600,20240806,7.14,34000,-38.24,20240115,19600,7.14,20240806,34000,-38.24,20240115,19600,7.14,20240806,2.14,N,009140,5000,78 억,,152050,N,N,1,N,00,N
20240927,160240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,100,2,0.48,93059100,4463,422.63,20950,21050,20650,27150,14650,20900,20851.21,9.71,0,-487,21500,21200,20900,20600,20300,21350,20750,79,6250,5000,12540,50,1,1570797,330,5.70,0.44,12,0.28,3683.00,47862.00,34000,20240115,-38.24,19600,20240806,7.14,34000,-38.24,20240115,19600,7.14,20240806,34000,-38.24,20240115,19600,7.14,20240806,2.05,N,009140,5000,78 억,,152538,N,N,1,N,00,N
20240927,150241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20850,-50,5,-0.24,68496300,3286,311.17,20950,21050,20650,27150,14650,20900,20844.89,9.71,0,-349,21500,21200,20900,20600,20300,21350,20750,79,6250,5000,12540,50,1,1570797,328,5.66,0.44,12,0.21,3683.00,47862.00,34000,20240115,-38.68,19600,20240806,6.38,34000,-38.68,20240115,19600,6.38,20240806,34000,-38.68,20240115,19600,6.38,20240806,2.05,N,009140,5000,78 억,,152538,N,N,1,N,00,N
20240927,140242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,-150,5,-0.72,38414850,1847,174.91,20950,20950,20650,27150,14650,20900,20798.51,9.71,0,-167,21500,21200,20900,20600,20300,21350,20750,79,6250,5000,12540,50,1,1570797,326,5.63,0.43,12,0.12,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.05,N,009140,5000,78 억,,152538,N,N,1,N,00,N
20240927,130241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20900,0,3,0.00,16192750,779,73.77,20950,20950,20650,27150,14650,20900,20786.59,9.71,0,-98,21500,21200,20900,20600,20300,21350,20750,79,6250,5000,12540,50,1,1570797,328,5.67,0.44,12,0.05,3683.00,47862.00,34000,20240115,-38.53,19600,20240806,6.63,34000,-38.53,20240115,19600,6.63,20240806,34000,-38.53,20240115,19600,6.63,20240806,2.05,N,009140,5000,78 억,,152538,N,N,1,N,00,N
20240927,120239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20850,-50,5,-0.24,15984200,769,72.82,20950,20950,20650,27150,14650,20900,20785.70,9.71,0,-98,21500,21200,20900,20600,20300,21350,20750,79,6250,5000,12540,50,1,1570797,328,5.66,0.44,12,0.05,3683.00,47862.00,34000,20240115,-38.68,19600,20240806,6.38,34000,-38.68,20240115,19600,6.38,20240806,34000,-38.68,20240115,19600,6.38,20240806,2.05,N,009140,5000,78 억,,152538,N,N,1,N,00,N
20240927,110241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20900,0,3,0.00,13597550,654,61.93,20950,20950,20650,27150,14650,20900,20791.36,9.71,0,-99,21500,21200,20900,20600,20300,21350,20750,79,6250,5000,12540,50,1,1570797,328,5.67,0.44,12,0.04,3683.00,47862.00,34000,20240115,-38.53,19600,20240806,6.63,34000,-38.53,20240115,19600,6.63,20240806,34000,-38.53,20240115,19600,6.63,20240806,2.05,N,009140,5000,78 억,,152538,N,N,1,N,00,N
20240927,100241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20900,0,3,0.00,7218100,347,32.86,20950,20950,20650,27150,14650,20900,20801.44,9.71,0,-33,21500,21200,20900,20600,20300,21350,20750,79,6250,5000,12540,50,1,1570797,328,5.67,0.44,12,0.02,3683.00,47862.00,34000,20240115,-38.53,19600,20240806,6.63,34000,-38.53,20240115,19600,6.63,20240806,34000,-38.53,20240115,19600,6.63,20240806,2.05,N,009140,5000,78 억,,152538,N,N,1,N,00,N
20240927,090241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20900,0,3,0.00,477850,23,2.18,20950,20950,20750,27150,14650,20900,20776.09,9.71,0,0,21500,21200,20900,20600,20300,21350,20750,79,6250,5000,12540,50,1,1570797,328,5.67,0.44,12,0.00,3683.00,47862.00,34000,20240115,-38.53,19600,20240806,6.63,34000,-38.53,20240115,19600,6.63,20240806,34000,-38.53,20240115,19600,6.63,20240806,2.05,N,009140,5000,78 억,,152538,N,N,1,N,00,N
20240926,160237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20900,300,2,1.46,21728300,1043,21.03,20700,21200,20600,26750,14450,20600,20832.50,9.72,0,-77,21033,20816,20633,20416,20233,20800,20400,79,6150,5000,12360,50,1,1570797,328,5.67,0.44,12,0.07,3683.00,47862.00,34000,20240115,-38.53,19600,20240806,6.63,34000,-38.53,20240115,19600,6.63,20240806,34000,-38.53,20240115,19600,6.63,20240806,2.04,N,009140,5000,78 억,,152615,N,N,1,N,00,N
20240926,150240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20900,300,2,1.46,19577150,940,18.95,20700,21200,20600,26750,14450,20600,20826.76,9.72,0,-52,21033,20816,20633,20416,20233,20800,20400,79,6150,5000,12360,50,1,1570797,328,5.67,0.44,12,0.06,3683.00,47862.00,34000,20240115,-38.53,19600,20240806,6.63,34000,-38.53,20240115,19600,6.63,20240806,34000,-38.53,20240115,19600,6.63,20240806,2.04,N,009140,5000,78 억,,152615,N,N,2,N,00,N
20240926,140240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,100,2,0.49,14159150,680,13.71,20700,21200,20600,26750,14450,20600,20822.28,9.72,0,-32,21033,20816,20633,20416,20233,20800,20400,79,6150,5000,12360,50,1,1570797,325,5.62,0.43,12,0.04,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.04,N,009140,5000,78 억,,152615,N,N,2,N,00,N
20240926,130240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20850,250,2,1.21,12648000,607,12.24,20700,21200,20600,26750,14450,20600,20836.90,9.72,0,-105,21033,20816,20633,20416,20233,20800,20400,79,6150,5000,12360,50,1,1570797,328,5.66,0.44,12,0.04,3683.00,47862.00,34000,20240115,-38.68,19600,20240806,6.38,34000,-38.68,20240115,19600,6.38,20240806,34000,-38.68,20240115,19600,6.38,20240806,2.04,N,009140,5000,78 억,,152615,N,N,2,N,00,N
20240926,120241,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,100,2,0.49,11795650,566,11.41,20700,21200,20600,26750,14450,20600,20840.37,9.72,0,-95,21033,20816,20633,20416,20233,20800,20400,79,6150,5000,12360,50,1,1570797,325,5.62,0.43,12,0.04,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.04,N,009140,5000,78 억,,152615,N,N,2,N,00,N
20240926,110240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,150,2,0.73,11587450,556,11.21,20700,21200,20600,26750,14450,20600,20840.74,9.72,0,-92,21033,20816,20633,20416,20233,20800,20400,79,6150,5000,12360,50,1,1570797,326,5.63,0.43,12,0.04,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.04,N,009140,5000,78 억,,152615,N,N,2,N,00,N
20240926,100240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,400,2,1.94,10253400,492,9.92,20700,21200,20600,26750,14450,20600,20840.24,9.72,0,-52,21033,20816,20633,20416,20233,20800,20400,79,6150,5000,12360,50,1,1570797,330,5.70,0.44,12,0.03,3683.00,47862.00,34000,20240115,-38.24,19600,20240806,7.14,34000,-38.24,20240115,19600,7.14,20240806,34000,-38.24,20240115,19600,7.14,20240806,2.04,N,009140,5000,78 억,,152615,N,N,2,N,00,N
20240926,090239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,100,2,0.49,227700,11,0.22,20700,20700,20700,26750,14450,20600,20700.00,9.72,0,-2,21033,20816,20633,20416,20233,20800,20400,79,6150,5000,12360,50,1,1570797,325,5.62,0.43,12,0.00,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.04,N,009140,5000,78 억,,152615,N,N,2,N,00,N
20240925,160237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,0,3,0.00,102346550,4959,82.91,20600,20850,20450,26750,14450,20600,20638.55,9.76,0,-684,21133,20866,20583,20316,20033,20725,20175,79,6150,5000,12360,50,1,1570797,324,5.59,0.43,12,0.32,3683.00,47862.00,34000,20240115,-39.41,19600,20240806,5.10,34000,-39.41,20240115,19600,5.10,20240806,34000,-39.41,20240115,19600,5.10,20240806,2.00,N,009140,5000,78 억,,153299,N,N,2,N,00,N
20240925,150239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,100,2,0.49,99234700,4808,80.39,20600,20850,20450,26750,14450,20600,20639.50,9.76,0,-634,21133,20866,20583,20316,20033,20725,20175,79,6150,5000,12360,50,1,1570797,325,5.62,0.43,12,0.31,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.00,N,009140,5000,78 억,,153299,N,N,0,N,00,N
20240925,140239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,0,3,0.00,94346250,4571,76.43,20600,20850,20450,26750,14450,20600,20640.18,9.76,0,-604,21133,20866,20583,20316,20033,20725,20175,79,6150,5000,12360,50,1,1570797,324,5.59,0.43,12,0.29,3683.00,47862.00,34000,20240115,-39.41,19600,20240806,5.10,34000,-39.41,20240115,19600,5.10,20240806,34000,-39.41,20240115,19600,5.10,20240806,2.00,N,009140,5000,78 억,,153299,N,N,0,N,00,N
20240925,130240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,100,2,0.49,89871050,4354,72.80,20600,20850,20450,26750,14450,20600,20641.03,9.76,0,-550,21133,20866,20583,20316,20033,20725,20175,79,6150,5000,12360,50,1,1570797,325,5.62,0.43,12,0.28,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.00,N,009140,5000,78 억,,153299,N,N,0,N,00,N
20240925,120239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,0,3,0.00,83314050,4036,67.48,20600,20850,20450,26750,14450,20600,20642.73,9.76,0,-517,21133,20866,20583,20316,20033,20725,20175,79,6150,5000,12360,50,1,1570797,324,5.59,0.43,12,0.26,3683.00,47862.00,34000,20240115,-39.41,19600,20240806,5.10,34000,-39.41,20240115,19600,5.10,20240806,34000,-39.41,20240115,19600,5.10,20240806,2.00,N,009140,5000,78 억,,153299,N,N,0,N,00,N
20240925,110239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,100,2,0.49,77937550,3775,63.12,20600,20850,20450,26750,14450,20600,20645.71,9.76,0,-490,21133,20866,20583,20316,20033,20725,20175,79,6150,5000,12360,50,1,1570797,325,5.62,0.43,12,0.24,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.00,N,009140,5000,78 억,,153299,N,N,0,N,00,N
20240925,100240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,200,2,0.97,52926200,2564,42.87,20600,20800,20450,26750,14450,20600,20642.04,9.76,0,-354,21133,20866,20583,20316,20033,20725,20175,79,6150,5000,12360,50,1,1570797,327,5.65,0.43,12,0.16,3683.00,47862.00,34000,20240115,-38.82,19600,20240806,6.12,34000,-38.82,20240115,19600,6.12,20240806,34000,-38.82,20240115,19600,6.12,20240806,2.00,N,009140,5000,78 억,,153299,N,N,0,N,00,N
20240925,090240,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,0,3,0.00,658800,32,0.54,20600,20600,20500,26750,14450,20600,20587.50,9.76,0,-7,21133,20866,20583,20316,20033,20725,20175,79,6150,5000,12360,50,1,1570797,324,5.59,0.43,12,0.00,3683.00,47862.00,34000,20240115,-39.41,19600,20240806,5.10,34000,-39.41,20240115,19600,5.10,20240806,34000,-39.41,20240115,19600,5.10,20240806,2.00,N,009140,5000,78 억,,153299,N,N,0,N,00,N
20240924,160238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,-200,5,-0.96,122540600,5981,260.50,20700,20850,20300,27000,14600,20800,20486.30,9.78,0,-390,21200,21000,20700,20500,20200,20850,20350,79,6200,5000,12480,50,1,1570797,324,5.59,0.43,12,0.38,3683.00,47862.00,34000,20240115,-39.41,19600,20240806,5.10,34000,-39.41,20240115,19600,5.10,20240806,34000,-39.41,20240115,19600,5.10,20240806,2.03,N,009140,5000,78 억,,153689,N,N,0,N,00,N
20240924,150237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20500,-300,5,-1.44,105559200,5155,224.52,20700,20850,20300,27000,14600,20800,20477.05,9.78,0,-153,21200,21000,20700,20500,20200,20850,20350,79,6200,5000,12480,50,1,1570797,322,5.57,0.43,12,0.33,3683.00,47862.00,34000,20240115,-39.71,19600,20240806,4.59,34000,-39.71,20240115,19600,4.59,20240806,34000,-39.71,20240115,19600,4.59,20240806,2.03,N,009140,5000,78 억,,153689,N,N,0,N,00,N
20240924,140237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20550,-250,5,-1.20,54000750,2632,114.63,20700,20850,20400,27000,14600,20800,20517.00,9.78,0,-103,21200,21000,20700,20500,20200,20850,20350,79,6200,5000,12480,50,1,1570797,323,5.58,0.43,12,0.17,3683.00,47862.00,34000,20240115,-39.56,19600,20240806,4.85,34000,-39.56,20240115,19600,4.85,20240806,34000,-39.56,20240115,19600,4.85,20240806,2.03,N,009140,5000,78 억,,153689,N,N,0,N,00,N
20240924,130238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20650,-150,5,-0.72,45571500,2223,96.82,20700,20850,20400,27000,14600,20800,20500.00,9.78,0,-53,21200,21000,20700,20500,20200,20850,20350,79,6200,5000,12480,50,1,1570797,324,5.61,0.43,12,0.14,3683.00,47862.00,34000,20240115,-39.26,19600,20240806,5.36,34000,-39.26,20240115,19600,5.36,20240806,34000,-39.26,20240115,19600,5.36,20240806,2.03,N,009140,5000,78 억,,153689,N,N,0,N,00,N
20240924,120237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20650,-150,5,-0.72,45509550,2220,96.69,20700,20850,20400,27000,14600,20800,20499.80,9.78,0,-53,21200,21000,20700,20500,20200,20850,20350,79,6200,5000,12480,50,1,1570797,324,5.61,0.43,12,0.14,3683.00,47862.00,34000,20240115,-39.26,19600,20240806,5.36,34000,-39.26,20240115,19600,5.36,20240806,34000,-39.26,20240115,19600,5.36,20240806,2.03,N,009140,5000,78 억,,153689,N,N,0,N,00,N
20240924,110237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-100,5,-0.48,45468200,2218,96.60,20700,20850,20400,27000,14600,20800,20499.64,9.78,0,-53,21200,21000,20700,20500,20200,20850,20350,79,6200,5000,12480,50,1,1570797,325,5.62,0.43,12,0.14,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.03,N,009140,5000,78 억,,153689,N,N,0,N,00,N
20240924,100238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-100,5,-0.48,44207750,2157,93.95,20700,20850,20400,27000,14600,20800,20495.02,9.78,0,-9,21200,21000,20700,20500,20200,20850,20350,79,6200,5000,12480,50,1,1570797,325,5.62,0.43,12,0.14,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.03,N,009140,5000,78 억,,153689,N,N,0,N,00,N
20240924,090237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20850,50,2,0.24,2319650,112,4.88,20700,20850,20650,27000,14600,20800,20711.16,9.78,0,-9,21200,21000,20700,20500,20200,20850,20350,79,6200,5000,12480,50,1,1570797,328,5.66,0.44,12,0.01,3683.00,47862.00,34000,20240115,-38.68,19600,20240806,6.38,34000,-38.68,20240115,19600,6.38,20240806,34000,-38.68,20240115,19600,6.38,20240806,2.03,N,009140,5000,78 억,,153689,N,N,0,N,00,N
20240923,160237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,0,3,0.00,47503450,2296,70.19,20850,20900,20400,27000,14600,20800,20689.66,9.81,0,-381,21266,21032,20816,20582,20366,21025,20575,79,6200,5000,12480,50,1,1570797,327,5.65,0.43,12,0.15,3683.00,47862.00,34000,20240115,-38.82,19600,20240806,6.12,34000,-38.82,20240115,19600,6.12,20240806,34000,-38.82,20240115,19600,6.12,20240806,2.06,N,009140,5000,78 억,,154070,N,N,0,N,00,N
20240923,150238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20650,-150,5,-0.72,42579800,2059,62.95,20850,20900,20400,27000,14600,20800,20679.84,9.81,0,-274,21266,21032,20816,20582,20366,21025,20575,79,6200,5000,12480,50,1,1570797,324,5.61,0.43,12,0.13,3683.00,47862.00,34000,20240115,-39.26,19600,20240806,5.36,34000,-39.26,20240115,19600,5.36,20240806,34000,-39.26,20240115,19600,5.36,20240806,2.06,N,009140,5000,78 억,,154070,N,N,0,N,00,N
20240923,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,0,3,0.00,38986500,1885,57.63,20850,20900,20400,27000,14600,20800,20682.49,9.81,0,-244,21266,21032,20816,20582,20366,21025,20575,79,6200,5000,12480,50,1,1570797,327,5.65,0.43,12,0.12,3683.00,47862.00,34000,20240115,-38.82,19600,20240806,6.12,34000,-38.82,20240115,19600,6.12,20240806,34000,-38.82,20240115,19600,6.12,20240806,2.06,N,009140,5000,78 억,,154070,N,N,0,N,00,N
20240923,130237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20900,100,2,0.48,34352300,1661,50.78,20850,20900,20400,27000,14600,20800,20681.70,9.81,0,-274,21266,21032,20816,20582,20366,21025,20575,79,6200,5000,12480,50,1,1570797,328,5.67,0.44,12,0.11,3683.00,47862.00,34000,20240115,-38.53,19600,20240806,6.63,34000,-38.53,20240115,19600,6.63,20240806,34000,-38.53,20240115,19600,6.63,20240806,2.06,N,009140,5000,78 억,,154070,N,N,0,N,00,N
20240923,120237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,-50,5,-0.24,23936550,1161,35.49,20850,20850,20400,27000,14600,20800,20617.18,9.81,0,-249,21266,21032,20816,20582,20366,21025,20575,79,6200,5000,12480,50,1,1570797,326,5.63,0.43,12,0.07,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.06,N,009140,5000,78 억,,154070,N,N,0,N,00,N
20240923,110237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,0,3,0.00,23130600,1122,34.30,20850,20850,20400,27000,14600,20800,20615.51,9.81,0,-215,21266,21032,20816,20582,20366,21025,20575,79,6200,5000,12480,50,1,1570797,327,5.65,0.43,12,0.07,3683.00,47862.00,34000,20240115,-38.82,19600,20240806,6.12,34000,-38.82,20240115,19600,6.12,20240806,34000,-38.82,20240115,19600,6.12,20240806,2.06,N,009140,5000,78 억,,154070,N,N,0,N,00,N
20240923,100237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,-50,5,-0.24,17922300,871,26.63,20850,20850,20400,27000,14600,20800,20576.69,9.81,0,-199,21266,21032,20816,20582,20366,21025,20575,79,6200,5000,12480,50,1,1570797,326,5.63,0.43,12,0.06,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.06,N,009140,5000,78 억,,154070,N,N,0,N,00,N
20240923,090238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-100,5,-0.48,956300,46,1.41,20850,20850,20650,27000,14600,20800,20789.13,9.81,0,-6,21266,21032,20816,20582,20366,21025,20575,79,6200,5000,12480,50,1,1570797,325,5.62,0.43,12,0.00,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.06,N,009140,5000,78 억,,154070,N,N,0,N,00,N
20240913,160228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20650,-100,5,-0.48,14515350,703,32.28,20800,20950,20550,26950,14550,20750,20647.71,9.89,0,-132,21250,21000,20750,20500,20250,20875,20375,79,6200,5000,12450,50,1,1570797,324,5.61,0.43,12,0.04,3683.00,47862.00,34000,20240115,-39.26,19600,20240806,5.36,34000,-39.26,20240115,19600,5.36,20240806,34000,-39.26,20240115,19600,5.36,20240806,2.10,N,009140,5000,78 억,,155427,N,N,0,N,00,N
20240913,150231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20650,-100,5,-0.48,10716600,519,23.83,20800,20950,20550,26950,14550,20750,20648.55,9.89,0,-96,21250,21000,20750,20500,20250,20875,20375,79,6200,5000,12450,50,1,1570797,324,5.61,0.43,12,0.03,3683.00,47862.00,34000,20240115,-39.26,19600,20240806,5.36,34000,-39.26,20240115,19600,5.36,20240806,34000,-39.26,20240115,19600,5.36,20240806,2.10,N,009140,5000,78 억,,155427,N,N,0,N,00,N
20240913,140231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-50,5,-0.24,5933350,287,13.18,20800,20950,20600,26950,14550,20750,20673.69,9.89,0,-72,21250,21000,20750,20500,20250,20875,20375,79,6200,5000,12450,50,1,1570797,325,5.62,0.43,12,0.02,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.10,N,009140,5000,78 억,,155427,N,N,0,N,00,N
20240913,130229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,0,3,0.00,5088400,246,11.29,20800,20950,20600,26950,14550,20750,20684.55,9.89,0,-72,21250,21000,20750,20500,20250,20875,20375,79,6200,5000,12450,50,1,1570797,326,5.63,0.43,12,0.02,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.10,N,009140,5000,78 억,,155427,N,N,0,N,00,N
20240913,120230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,-150,5,-0.72,3704650,179,8.22,20800,20950,20600,26950,14550,20750,20696.37,9.89,0,-13,21250,21000,20750,20500,20250,20875,20375,79,6200,5000,12450,50,1,1570797,324,5.59,0.43,12,0.01,3683.00,47862.00,34000,20240115,-39.41,19600,20240806,5.10,34000,-39.41,20240115,19600,5.10,20240806,34000,-39.41,20240115,19600,5.10,20240806,2.10,N,009140,5000,78 억,,155427,N,N,0,N,00,N
20240913,110230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,-150,5,-0.72,3210000,155,7.12,20800,20950,20600,26950,14550,20750,20709.68,9.89,0,-13,21250,21000,20750,20500,20250,20875,20375,79,6200,5000,12450,50,1,1570797,324,5.59,0.43,12,0.01,3683.00,47862.00,34000,20240115,-39.41,19600,20240806,5.10,34000,-39.41,20240115,19600,5.10,20240806,34000,-39.41,20240115,19600,5.10,20240806,2.10,N,009140,5000,78 억,,155427,N,N,0,N,00,N
20240913,100231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,50,2,0.24,2818600,136,6.24,20800,20950,20650,26950,14550,20750,20725.00,9.89,0,-13,21250,21000,20750,20500,20250,20875,20375,79,6200,5000,12450,50,1,1570797,327,5.65,0.43,12,0.01,3683.00,47862.00,34000,20240115,-38.82,19600,20240806,6.12,34000,-38.82,20240115,19600,6.12,20240806,34000,-38.82,20240115,19600,6.12,20240806,2.10,N,009140,5000,78 억,,155427,N,N,0,N,00,N
20240913,090230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20650,-100,5,-0.48,1846400,89,4.09,20800,20950,20650,26950,14550,20750,20746.07,9.89,0,-20,21250,21000,20750,20500,20250,20875,20375,79,6200,5000,12450,50,1,1570797,324,5.61,0.43,12,0.01,3683.00,47862.00,34000,20240115,-39.26,19600,20240806,5.36,34000,-39.26,20240115,19600,5.36,20240806,34000,-39.26,20240115,19600,5.36,20240806,2.10,N,009140,5000,78 억,,155427,N,N,0,N,00,N
20240912,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,50,2,0.24,44961900,2178,251.21,21000,21000,20500,26900,14500,20700,20643.66,9.90,0,-60,21033,20866,20633,20466,20233,20750,20350,79,6200,5000,12420,50,1,1570797,326,5.63,0.43,12,0.14,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.10,N,009140,5000,78 억,,155445,N,N,0,N,00,N
20240912,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,0,3,0.00,35315300,1712,197.46,21000,21000,20500,26900,14500,20700,20628.10,9.90,0,22,21033,20866,20633,20466,20233,20750,20350,79,6200,5000,12420,50,1,1570797,325,5.62,0.43,12,0.11,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.10,N,009140,5000,78 억,,155445,N,N,0,N,00,N
20240912,140229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,-100,5,-0.48,33252600,1612,185.93,21000,21000,20500,26900,14500,20700,20628.16,9.90,0,86,21033,20866,20633,20466,20233,20750,20350,79,6200,5000,12420,50,1,1570797,324,5.59,0.43,12,0.10,3683.00,47862.00,34000,20240115,-39.41,19600,20240806,5.10,34000,-39.41,20240115,19600,5.10,20240806,34000,-39.41,20240115,19600,5.10,20240806,2.10,N,009140,5000,78 억,,155445,N,N,0,N,00,N
20240912,130227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,0,3,0.00,21275950,1029,118.69,21000,21000,20550,26900,14500,20700,20676.34,9.90,0,110,21033,20866,20633,20466,20233,20750,20350,79,6200,5000,12420,50,1,1570797,325,5.62,0.43,12,0.07,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.10,N,009140,5000,78 억,,155445,N,N,0,N,00,N
20240912,120227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,0,3,0.00,16086000,777,89.62,21000,21000,20600,26900,14500,20700,20702.70,9.90,0,135,21033,20866,20633,20466,20233,20750,20350,79,6200,5000,12420,50,1,1570797,325,5.62,0.43,12,0.05,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.10,N,009140,5000,78 억,,155445,N,N,0,N,00,N
20240912,110228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,0,3,0.00,14906350,720,83.04,21000,21000,20600,26900,14500,20700,20703.26,9.90,0,136,21033,20866,20633,20466,20233,20750,20350,79,6200,5000,12420,50,1,1570797,325,5.62,0.43,12,0.05,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.10,N,009140,5000,78 억,,155445,N,N,0,N,00,N
20240912,100229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,50,2,0.24,14761550,713,82.24,21000,21000,20600,26900,14500,20700,20703.44,9.90,0,136,21033,20866,20633,20466,20233,20750,20350,79,6200,5000,12420,50,1,1570797,326,5.63,0.43,12,0.05,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.10,N,009140,5000,78 억,,155445,N,N,0,N,00,N
20240912,090229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,0,3,0.00,209100,10,1.15,21000,21000,20700,26900,14500,20700,20910.00,9.90,0,-8,21033,20866,20633,20466,20233,20750,20350,79,6200,5000,12420,50,1,1570797,325,5.62,0.43,12,0.00,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.10,N,009140,5000,78 억,,155445,N,N,0,N,00,N
20240911,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,0,3,0.00,17851900,866,216.50,20800,20800,20400,26900,14500,20700,20614.20,9.91,0,-272,21166,20932,20766,20532,20366,20850,20450,79,6200,5000,12420,50,1,1570797,325,5.62,0.43,12,0.06,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.11,N,009140,5000,78 억,,155717,N,N,0,N,00,N
20240911,150226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20500,-200,5,-0.97,14125500,685,171.25,20800,20800,20400,26900,14500,20700,20621.17,9.91,0,-201,21166,20932,20766,20532,20366,20850,20450,79,6200,5000,12420,50,1,1570797,322,5.57,0.43,12,0.04,3683.00,47862.00,34000,20240115,-39.71,19600,20240806,4.59,34000,-39.71,20240115,19600,4.59,20240806,34000,-39.71,20240115,19600,4.59,20240806,2.11,N,009140,5000,78 억,,155717,N,N,0,N,00,N
20240911,140228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20550,-150,5,-0.72,12833600,622,155.50,20800,20800,20400,26900,14500,20700,20632.80,9.91,0,-168,21166,20932,20766,20532,20366,20850,20450,79,6200,5000,12420,50,1,1570797,323,5.58,0.43,12,0.04,3683.00,47862.00,34000,20240115,-39.56,19600,20240806,4.85,34000,-39.56,20240115,19600,4.85,20240806,34000,-39.56,20240115,19600,4.85,20240806,2.11,N,009140,5000,78 억,,155717,N,N,0,N,00,N
20240911,130225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,0,3,0.00,8307650,402,100.50,20800,20800,20400,26900,14500,20700,20665.80,9.91,0,-80,21166,20932,20766,20532,20366,20850,20450,79,6200,5000,12420,50,1,1570797,325,5.62,0.43,12,0.03,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.11,N,009140,5000,78 억,,155717,N,N,0,N,00,N
20240911,120229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,0,3,0.00,8163350,395,98.75,20800,20800,20400,26900,14500,20700,20666.71,9.91,0,-80,21166,20932,20766,20532,20366,20850,20450,79,6200,5000,12420,50,1,1570797,325,5.62,0.43,12,0.03,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.11,N,009140,5000,78 억,,155717,N,N,0,N,00,N
20240911,110224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20650,-50,5,-0.24,4690050,227,56.75,20800,20800,20400,26900,14500,20700,20661.01,9.91,0,-46,21166,20932,20766,20532,20366,20850,20450,79,6200,5000,12420,50,1,1570797,324,5.61,0.43,12,0.01,3683.00,47862.00,34000,20240115,-39.26,19600,20240806,5.36,34000,-39.26,20240115,19600,5.36,20240806,34000,-39.26,20240115,19600,5.36,20240806,2.11,N,009140,5000,78 억,,155717,N,N,0,N,00,N
20240911,100225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,50,2,0.24,3845700,186,46.50,20800,20800,20400,26900,14500,20700,20675.81,9.91,0,-21,21166,20932,20766,20532,20366,20850,20450,79,6200,5000,12420,50,1,1570797,326,5.63,0.43,12,0.01,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.11,N,009140,5000,78 억,,155717,N,N,0,N,00,N
20240911,090227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,100,2,0.48,2450200,118,29.50,20800,20800,20400,26900,14500,20700,20764.41,9.91,0,-27,21166,20932,20766,20532,20366,20850,20450,79,6200,5000,12420,50,1,1570797,327,5.65,0.43,12,0.01,3683.00,47862.00,34000,20240115,-38.82,19600,20240806,6.12,34000,-38.82,20240115,19600,6.12,20240806,34000,-38.82,20240115,19600,6.12,20240806,2.11,N,009140,5000,78 억,,155717,N,N,0,N,00,N
20240910,160226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-50,5,-0.24,7747500,374,14.86,21000,21000,20600,26950,14550,20750,20715.36,9.92,0,-120,21183,20966,20533,20316,19883,21075,20425,79,6200,5000,12450,50,1,1570797,325,5.62,0.43,12,0.02,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.14,N,009140,5000,78 억,,155839,N,N,0,N,00,N
20240910,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-50,5,-0.24,4871850,235,9.34,21000,21000,20600,26950,14550,20750,20731.28,9.92,0,-80,21183,20966,20533,20316,19883,21075,20425,79,6200,5000,12450,50,1,1570797,325,5.62,0.43,12,0.01,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.14,N,009140,5000,78 억,,155839,N,N,0,N,00,N
20240910,140226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-50,5,-0.24,3754950,181,7.19,21000,21000,20600,26950,14550,20750,20745.58,9.92,0,-81,21183,20966,20533,20316,19883,21075,20425,79,6200,5000,12450,50,1,1570797,325,5.62,0.43,12,0.01,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.14,N,009140,5000,78 억,,155839,N,N,0,N,00,N
20240910,130226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,0,3,0.00,3341900,161,6.40,21000,21000,20600,26950,14550,20750,20757.14,9.92,0,-81,21183,20966,20533,20316,19883,21075,20425,79,6200,5000,12450,50,1,1570797,326,5.63,0.43,12,0.01,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.14,N,009140,5000,78 억,,155839,N,N,0,N,00,N
20240910,120225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-50,5,-0.24,2990400,144,5.72,21000,21000,20600,26950,14550,20750,20766.67,9.92,0,-68,21183,20966,20533,20316,19883,21075,20425,79,6200,5000,12450,50,1,1570797,325,5.62,0.43,12,0.01,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.14,N,009140,5000,78 억,,155839,N,N,0,N,00,N
20240910,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,50,2,0.24,2886700,139,5.52,21000,21000,20600,26950,14550,20750,20767.63,9.92,0,-68,21183,20966,20533,20316,19883,21075,20425,79,6200,5000,12450,50,1,1570797,327,5.65,0.43,12,0.01,3683.00,47862.00,34000,20240115,-38.82,19600,20240806,6.12,34000,-38.82,20240115,19600,6.12,20240806,34000,-38.82,20240115,19600,6.12,20240806,2.14,N,009140,5000,78 억,,155839,N,N,0,N,00,N
20240910,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,50,2,0.24,2886700,139,5.52,21000,21000,20600,26950,14550,20750,20767.63,9.92,0,-68,21183,20966,20533,20316,19883,21075,20425,79,6200,5000,12450,50,1,1570797,327,5.65,0.43,12,0.01,3683.00,47862.00,34000,20240115,-38.82,19600,20240806,6.12,34000,-38.82,20240115,19600,6.12,20240806,34000,-38.82,20240115,19600,6.12,20240806,2.14,N,009140,5000,78 억,,155839,N,N,0,N,00,N
20240910,090225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,0,3,0.00,834350,40,1.59,21000,21000,20600,26950,14550,20750,20858.75,9.92,0,-19,21183,20966,20533,20316,19883,21075,20425,79,6200,5000,12450,50,1,1570797,326,5.63,0.43,12,0.00,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.14,N,009140,5000,78 억,,155839,N,N,0,N,00,N
20240909,160223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,150,2,0.73,51102400,2516,33.64,20150,20750,20100,26750,14450,20600,20310.97,9.92,0,-9,21166,20882,20516,20232,19866,20700,20050,79,6150,5000,12360,50,1,1570797,326,5.63,0.43,12,0.16,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.44,N,009140,5000,78 억,,155851,N,N,0,N,00,N
20240909,150223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,0,3,0.00,46990050,2317,30.98,20150,20600,20100,26750,14450,20600,20280.56,9.92,0,40,21166,20882,20516,20232,19866,20700,20050,79,6150,5000,12360,50,1,1570797,324,5.59,0.43,12,0.15,3683.00,47862.00,34000,20240115,-39.41,19600,20240806,5.10,34000,-39.41,20240115,19600,5.10,20240806,34000,-39.41,20240115,19600,5.10,20240806,2.44,N,009140,5000,78 억,,155851,N,N,0,N,00,N
20240909,140224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20500,-100,5,-0.49,43136750,2129,28.46,20150,20600,20100,26750,14450,20600,20261.51,9.92,0,-48,21166,20882,20516,20232,19866,20700,20050,79,6150,5000,12360,50,1,1570797,322,5.57,0.43,12,0.14,3683.00,47862.00,34000,20240115,-39.71,19600,20240806,4.59,34000,-39.71,20240115,19600,4.59,20240806,34000,-39.71,20240115,19600,4.59,20240806,2.44,N,009140,5000,78 억,,155851,N,N,0,N,00,N
20240909,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20550,-50,5,-0.24,38229850,1890,25.27,20150,20600,20100,26750,14450,20600,20227.43,9.92,0,5,21166,20882,20516,20232,19866,20700,20050,79,6150,5000,12360,50,1,1570797,323,5.58,0.43,12,0.12,3683.00,47862.00,34000,20240115,-39.56,19600,20240806,4.85,34000,-39.56,20240115,19600,4.85,20240806,34000,-39.56,20240115,19600,4.85,20240806,2.44,N,009140,5000,78 억,,155851,N,N,0,N,00,N
20240909,120223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20550,-50,5,-0.24,37065550,1833,24.51,20150,20600,20100,26750,14450,20600,20221.25,9.92,0,-28,21166,20882,20516,20232,19866,20700,20050,79,6150,5000,12360,50,1,1570797,323,5.58,0.43,12,0.12,3683.00,47862.00,34000,20240115,-39.56,19600,20240806,4.85,34000,-39.56,20240115,19600,4.85,20240806,34000,-39.56,20240115,19600,4.85,20240806,2.44,N,009140,5000,78 억,,155851,N,N,0,N,00,N
20240909,110223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20350,-250,5,-1.21,34761700,1720,22.99,20150,20550,20100,26750,14450,20600,20210.29,9.92,0,36,21166,20882,20516,20232,19866,20700,20050,79,6150,5000,12360,50,1,1570797,320,5.53,0.43,12,0.11,3683.00,47862.00,34000,20240115,-40.15,19600,20240806,3.83,34000,-40.15,20240115,19600,3.83,20240806,34000,-40.15,20240115,19600,3.83,20240806,2.44,N,009140,5000,78 억,,155851,N,N,0,N,00,N
20240909,100226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20500,-100,5,-0.49,1581700,78,1.04,20150,20550,20150,26750,14450,20600,20278.21,9.92,0,4,21166,20882,20516,20232,19866,20700,20050,79,6150,5000,12360,50,1,1570797,322,5.57,0.43,12,0.00,3683.00,47862.00,34000,20240115,-39.71,19600,20240806,4.59,34000,-39.71,20240115,19600,4.59,20240806,34000,-39.71,20240115,19600,4.59,20240806,2.44,N,009140,5000,78 억,,155851,N,N,0,N,00,N
20240909,090222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20500,-100,5,-0.49,1254550,62,0.83,20150,20550,20150,26750,14450,20600,20234.68,9.92,0,5,21166,20882,20516,20232,19866,20700,20050,79,6150,5000,12360,50,1,1570797,322,5.57,0.43,12,0.00,3683.00,47862.00,34000,20240115,-39.71,19600,20240806,4.59,34000,-39.71,20240115,19600,4.59,20240806,34000,-39.71,20240115,19600,4.59,20240806,2.44,N,009140,5000,78 억,,155851,N,N,0,N,00,N
20240906,160220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20600,-300,5,-1.44,152442500,7480,159.35,20800,20800,20150,27150,14650,20900,20379.84,9.96,0,-531,21266,21082,20816,20632,20366,21125,20675,79,6250,5000,12540,50,1,1570797,324,5.59,0.43,12,0.48,3683.00,47862.00,34000,20240115,-39.41,19600,20240806,5.10,34000,-39.41,20240115,19600,5.10,20240806,34000,-39.41,20240115,19600,5.10,20240806,2.46,N,009140,5000,78 억,,156395,N,N,0,N,00,N
20240906,150224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20300,-600,5,-2.87,121942900,5990,127.61,20800,20800,20150,27150,14650,20900,20357.75,9.96,0,-45,21266,21082,20816,20632,20366,21125,20675,79,6250,5000,12540,50,1,1570797,319,5.51,0.42,12,0.38,3683.00,47862.00,34000,20240115,-40.29,19600,20240806,3.57,34000,-40.29,20240115,19600,3.57,20240806,34000,-40.29,20240115,19600,3.57,20240806,2.46,N,009140,5000,78 억,,156395,N,N,0,N,00,N
20240906,140225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20400,-500,5,-2.39,103874850,5098,108.61,20800,20800,20150,27150,14650,20900,20375.61,9.96,0,-298,21266,21082,20816,20632,20366,21125,20675,79,6250,5000,12540,50,1,1570797,320,5.54,0.43,12,0.32,3683.00,47862.00,34000,20240115,-40.00,19600,20240806,4.08,34000,-40.00,20240115,19600,4.08,20240806,34000,-40.00,20240115,19600,4.08,20240806,2.46,N,009140,5000,78 억,,156395,N,N,0,N,00,N
20240906,130221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-200,5,-0.96,103384600,5074,108.10,20800,20800,20150,27150,14650,20900,20375.36,9.96,0,-307,21266,21082,20816,20632,20366,21125,20675,79,6250,5000,12540,50,1,1570797,325,5.62,0.43,12,0.32,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.46,N,009140,5000,78 억,,156395,N,N,0,N,00,N
20240906,120224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20200,-700,5,-3.35,95960500,4710,100.34,20800,20800,20150,27150,14650,20900,20373.78,9.96,0,-172,21266,21082,20816,20632,20366,21125,20675,79,6250,5000,12540,50,1,1570797,317,5.48,0.42,12,0.30,3683.00,47862.00,34000,20240115,-40.59,19600,20240806,3.06,34000,-40.59,20240115,19600,3.06,20240806,34000,-40.59,20240115,19600,3.06,20240806,2.46,N,009140,5000,78 억,,156395,N,N,0,N,00,N
20240906,110225,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20300,-600,5,-2.87,72496750,3550,75.63,20800,20800,20150,27150,14650,20900,20421.62,9.96,0,-198,21266,21082,20816,20632,20366,21125,20675,79,6250,5000,12540,50,1,1570797,319,5.51,0.42,12,0.23,3683.00,47862.00,34000,20240115,-40.29,19600,20240806,3.57,34000,-40.29,20240115,19600,3.57,20240806,34000,-40.29,20240115,19600,3.57,20240806,2.46,N,009140,5000,78 억,,156395,N,N,0,N,00,N
20240906,100222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20500,-400,5,-1.91,23775250,1156,24.63,20800,20800,20500,27150,14650,20900,20566.83,9.96,0,-123,21266,21082,20816,20632,20366,21125,20675,79,6250,5000,12540,50,1,1570797,322,5.57,0.43,12,0.07,3683.00,47862.00,34000,20240115,-39.71,19600,20240806,4.59,34000,-39.71,20240115,19600,4.59,20240806,34000,-39.71,20240115,19600,4.59,20240806,2.46,N,009140,5000,78 억,,156395,N,N,0,N,00,N
20240906,090224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20650,-250,5,-1.20,1194400,58,1.24,20800,20800,20550,27150,14650,20900,20593.10,9.96,0,-8,21266,21082,20816,20632,20366,21125,20675,79,6250,5000,12540,50,1,1570797,324,5.61,0.43,12,0.00,3683.00,47862.00,34000,20240115,-39.26,19600,20240806,5.36,34000,-39.26,20240115,19600,5.36,20240806,34000,-39.26,20240115,19600,5.36,20240806,2.46,N,009140,5000,78 억,,156395,N,N,0,N,00,N
20240905,160221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20900,0,3,0.00,97454750,4694,78.48,20900,21000,20550,27150,14650,20900,20761.53,10.02,0,-1011,21466,21182,20966,20682,20466,21075,20575,79,6250,5000,12540,50,1,1570797,328,5.67,0.44,12,0.30,3683.00,47862.00,34000,20240115,-38.53,19600,20240806,6.63,34000,-38.53,20240115,19600,6.63,20240806,34000,-38.53,20240115,19600,6.63,20240806,2.48,N,009140,5000,78 억,,157409,N,N,1,N,00,N
20240905,150224,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20950,50,2,0.24,88238850,4252,71.09,20900,21000,20550,27150,14650,20900,20752.32,10.02,0,-938,21466,21182,20966,20682,20466,21075,20575,79,6250,5000,12540,50,1,1570797,329,5.69,0.44,12,0.27,3683.00,47862.00,34000,20240115,-38.38,19600,20240806,6.89,34000,-38.38,20240115,19600,6.89,20240806,34000,-38.38,20240115,19600,6.89,20240806,2.48,N,009140,5000,78 억,,157409,N,N,1,N,00,N
20240905,140223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,-150,5,-0.72,62927600,3028,50.63,20900,21000,20600,27150,14650,20900,20781.90,10.02,0,-803,21466,21182,20966,20682,20466,21075,20575,79,6250,5000,12540,50,1,1570797,326,5.63,0.43,12,0.19,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.48,N,009140,5000,78 억,,157409,N,N,1,N,00,N
20240905,130223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-200,5,-0.96,47798650,2295,38.37,20900,21000,20650,27150,14650,20900,20827.30,10.02,0,-855,21466,21182,20966,20682,20466,21075,20575,79,6250,5000,12540,50,1,1570797,325,5.62,0.43,12,0.15,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.48,N,009140,5000,78 억,,157409,N,N,1,N,00,N
20240905,120221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20700,-200,5,-0.96,28642500,1375,22.99,20900,21000,20700,27150,14650,20900,20830.91,10.02,0,-389,21466,21182,20966,20682,20466,21075,20575,79,6250,5000,12540,50,1,1570797,325,5.62,0.43,12,0.09,3683.00,47862.00,34000,20240115,-39.12,19600,20240806,5.61,34000,-39.12,20240115,19600,5.61,20240806,34000,-39.12,20240115,19600,5.61,20240806,2.48,N,009140,5000,78 억,,157409,N,N,1,N,00,N
20240905,110222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20850,-50,5,-0.24,16832100,806,13.48,20900,21000,20800,27150,14650,20900,20883.50,10.02,0,-202,21466,21182,20966,20682,20466,21075,20575,79,6250,5000,12540,50,1,1570797,328,5.66,0.44,12,0.05,3683.00,47862.00,34000,20240115,-38.68,19600,20240806,6.38,34000,-38.68,20240115,19600,6.38,20240806,34000,-38.68,20240115,19600,6.38,20240806,2.48,N,009140,5000,78 억,,157409,N,N,1,N,00,N
20240905,100221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,100,2,0.48,7903400,378,6.32,20900,21000,20800,27150,14650,20900,20908.47,10.02,0,-89,21466,21182,20966,20682,20466,21075,20575,79,6250,5000,12540,50,1,1570797,330,5.70,0.44,12,0.02,3683.00,47862.00,34000,20240115,-38.24,19600,20240806,7.14,34000,-38.24,20240115,19600,7.14,20240806,34000,-38.24,20240115,19600,7.14,20240806,2.48,N,009140,5000,78 억,,157409,N,N,1,N,00,N
20240905,090223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,-100,5,-0.48,2485600,119,1.99,20900,20900,20800,27150,14650,20900,20887.39,10.02,0,-30,21466,21182,20966,20682,20466,21075,20575,79,6250,5000,12540,50,1,1570797,327,5.65,0.43,12,0.01,3683.00,47862.00,34000,20240115,-38.82,19600,20240806,6.12,34000,-38.82,20240115,19600,6.12,20240806,34000,-38.82,20240115,19600,6.12,20240806,2.48,N,009140,5000,78 억,,157409,N,N,1,N,00,N
20240904,160219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20900,-400,5,-1.88,124643600,5981,960.03,21000,21250,20750,27650,14950,21300,20839.67,10.07,0,-706,21466,21382,21216,21132,20966,21425,21175,79,6350,5000,12780,50,1,1570797,328,5.67,0.44,12,0.38,3683.00,47862.00,34000,20240115,-38.53,19600,20240806,6.63,34000,-38.53,20240115,19600,6.63,20240806,34000,-38.53,20240115,19600,6.63,20240806,2.46,N,009140,5000,78 억,,158107,N,N,1,N,00,N
20240904,150221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,-500,5,-2.35,100883400,4842,777.21,21000,21250,20750,27650,14950,21300,20835.07,10.07,0,-615,21466,21382,21216,21132,20966,21425,21175,79,6350,5000,12780,50,1,1570797,327,5.65,0.43,12,0.31,3683.00,47862.00,34000,20240115,-38.82,19600,20240806,6.12,34000,-38.82,20240115,19600,6.12,20240806,34000,-38.82,20240115,19600,6.12,20240806,2.46,N,009140,5000,78 억,,158107,N,N,1,N,00,N
20240904,140221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20850,-450,5,-2.11,89110250,4276,686.36,21000,21250,20750,27650,14950,21300,20839.63,10.07,0,-528,21466,21382,21216,21132,20966,21425,21175,79,6350,5000,12780,50,1,1570797,328,5.66,0.44,12,0.27,3683.00,47862.00,34000,20240115,-38.68,19600,20240806,6.38,34000,-38.68,20240115,19600,6.38,20240806,34000,-38.68,20240115,19600,6.38,20240806,2.46,N,009140,5000,78 억,,158107,N,N,1,N,00,N
20240904,130220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,-550,5,-2.58,77380650,3712,595.83,21000,21250,20750,27650,14950,21300,20846.08,10.07,0,-438,21466,21382,21216,21132,20966,21425,21175,79,6350,5000,12780,50,1,1570797,326,5.63,0.43,12,0.24,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.46,N,009140,5000,78 억,,158107,N,N,1,N,00,N
20240904,120220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21150,-150,5,-0.70,55466650,2658,426.65,21000,21250,20750,27650,14950,21300,20867.81,10.07,0,-294,21466,21382,21216,21132,20966,21425,21175,79,6350,5000,12780,50,1,1570797,332,5.74,0.44,12,0.17,3683.00,47862.00,34000,20240115,-37.79,19600,20240806,7.91,34000,-37.79,20240115,19600,7.91,20240806,34000,-37.79,20240115,19600,7.91,20240806,2.46,N,009140,5000,78 억,,158107,N,N,1,N,00,N
20240904,110220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,-300,5,-1.41,41837200,2006,321.99,21000,21000,20750,27650,14950,21300,20856.03,10.07,0,-263,21466,21382,21216,21132,20966,21425,21175,79,6350,5000,12780,50,1,1570797,330,5.70,0.44,12,0.13,3683.00,47862.00,34000,20240115,-38.24,19600,20240806,7.14,34000,-38.24,20240115,19600,7.14,20240806,34000,-38.24,20240115,19600,7.14,20240806,2.46,N,009140,5000,78 억,,158107,N,N,1,N,00,N
20240904,100221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,-550,5,-2.58,36108500,1731,277.85,21000,21000,20750,27650,14950,21300,20859.91,10.07,0,-196,21466,21382,21216,21132,20966,21425,21175,79,6350,5000,12780,50,1,1570797,326,5.63,0.43,12,0.11,3683.00,47862.00,34000,20240115,-38.97,19600,20240806,5.87,34000,-38.97,20240115,19600,5.87,20240806,34000,-38.97,20240115,19600,5.87,20240806,2.46,N,009140,5000,78 억,,158107,N,N,1,N,00,N
20240904,090220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,-500,5,-2.35,13796400,658,105.62,21000,21000,20800,27650,14950,21300,20967.17,10.07,0,16,21466,21382,21216,21132,20966,21425,21175,79,6350,5000,12780,50,1,1570797,327,5.65,0.43,12,0.04,3683.00,47862.00,34000,20240115,-38.82,19600,20240806,6.12,34000,-38.82,20240115,19600,6.12,20240806,34000,-38.82,20240115,19600,6.12,20240806,2.46,N,009140,5000,78 억,,158107,N,N,1,N,00,N
20240903,160218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21300,100,2,0.47,13211700,623,16.68,21150,21300,21050,27550,14850,21200,21205.83,10.06,0,45,21533,21366,21083,20916,20633,21450,21000,79,6350,5000,12720,50,1,1570797,335,5.78,0.45,12,0.04,3683.00,47862.00,34000,20240115,-37.35,19600,20240806,8.67,34000,-37.35,20240115,19600,8.67,20240806,34000,-37.35,20240115,19600,8.67,20240806,2.44,N,009140,5000,78 억,,158062,N,N,1,N,00,N
20240903,150219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21150,-50,5,-0.24,10060600,475,12.72,21150,21300,21050,27550,14850,21200,21180.21,10.06,0,43,21533,21366,21083,20916,20633,21450,21000,79,6350,5000,12720,50,1,1570797,332,5.74,0.44,12,0.03,3683.00,47862.00,34000,20240115,-37.79,19600,20240806,7.91,34000,-37.79,20240115,19600,7.91,20240806,34000,-37.79,20240115,19600,7.91,20240806,2.44,N,009140,5000,78 억,,158062,N,N,0,N,00,N
20240903,140219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21200,0,3,0.00,8005550,378,10.12,21150,21300,21050,27550,14850,21200,21178.70,10.06,0,42,21533,21366,21083,20916,20633,21450,21000,79,6350,5000,12720,50,1,1570797,333,5.76,0.44,12,0.02,3683.00,47862.00,34000,20240115,-37.65,19600,20240806,8.16,34000,-37.65,20240115,19600,8.16,20240806,34000,-37.65,20240115,19600,8.16,20240806,2.44,N,009140,5000,78 억,,158062,N,N,0,N,00,N
20240903,130218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21250,50,2,0.24,5826900,275,7.36,21150,21300,21050,27550,14850,21200,21188.73,10.06,0,31,21533,21366,21083,20916,20633,21450,21000,79,6350,5000,12720,50,1,1570797,334,5.77,0.44,12,0.02,3683.00,47862.00,34000,20240115,-37.50,19600,20240806,8.42,34000,-37.50,20240115,19600,8.42,20240806,34000,-37.50,20240115,19600,8.42,20240806,2.44,N,009140,5000,78 억,,158062,N,N,0,N,00,N
20240903,120217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21250,50,2,0.24,5826900,275,7.36,21150,21300,21050,27550,14850,21200,21188.73,10.06,0,31,21533,21366,21083,20916,20633,21450,21000,79,6350,5000,12720,50,1,1570797,334,5.77,0.44,12,0.02,3683.00,47862.00,34000,20240115,-37.50,19600,20240806,8.42,34000,-37.50,20240115,19600,8.42,20240806,34000,-37.50,20240115,19600,8.42,20240806,2.44,N,009140,5000,78 억,,158062,N,N,0,N,00,N
20240903,110217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21250,50,2,0.24,4681800,221,5.92,21150,21300,21050,27550,14850,21200,21184.62,10.06,0,-4,21533,21366,21083,20916,20633,21450,21000,79,6350,5000,12720,50,1,1570797,334,5.77,0.44,12,0.01,3683.00,47862.00,34000,20240115,-37.50,19600,20240806,8.42,34000,-37.50,20240115,19600,8.42,20240806,34000,-37.50,20240115,19600,8.42,20240806,2.44,N,009140,5000,78 억,,158062,N,N,0,N,00,N
20240903,100217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21250,50,2,0.24,4448250,210,5.62,21150,21300,21050,27550,14850,21200,21182.14,10.06,0,0,21533,21366,21083,20916,20633,21450,21000,79,6350,5000,12720,50,1,1570797,334,5.77,0.44,12,0.01,3683.00,47862.00,34000,20240115,-37.50,19600,20240806,8.42,34000,-37.50,20240115,19600,8.42,20240806,34000,-37.50,20240115,19600,8.42,20240806,2.44,N,009140,5000,78 억,,158062,N,N,0,N,00,N
20240903,090217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21300,100,2,0.47,2053100,97,2.60,21150,21300,21150,27550,14850,21200,21165.98,10.06,0,0,21533,21366,21083,20916,20633,21450,21000,79,6350,5000,12720,50,1,1570797,335,5.78,0.45,12,0.01,3683.00,47862.00,34000,20240115,-37.35,19600,20240806,8.67,34000,-37.35,20240115,19600,8.67,20240806,34000,-37.35,20240115,19600,8.67,20240806,2.44,N,009140,5000,78 억,,158062,N,N,0,N,00,N
20240902,160216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21200,50,2,0.24,78396500,3734,171.05,21050,21250,20800,27450,14850,21150,20995.31,10.07,0,-180,21416,21282,21066,20932,20716,21175,20825,79,6300,5000,12690,50,1,1570797,333,5.76,0.44,12,0.24,3683.00,47862.00,34000,20240115,-37.65,19600,20240806,8.16,34000,-37.65,20240115,19600,8.16,20240806,34000,-37.65,20240115,19600,8.16,20240806,2.44,N,009140,5000,78 억,,158242,N,N,0,N,00,N
20240902,150218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21150,0,3,0.00,68775100,3280,150.25,21050,21250,20800,27450,14850,21150,20968.02,10.07,0,-130,21416,21282,21066,20932,20716,21175,20825,79,6300,5000,12690,50,1,1570797,332,5.74,0.44,12,0.21,3683.00,47862.00,34000,20240115,-37.79,19600,20240806,7.91,34000,-37.79,20240115,19600,7.91,20240806,34000,-37.79,20240115,19600,7.91,20240806,2.44,N,009140,5000,78 억,,158242,N,N,0,N,00,N
20240902,140218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21050,-100,5,-0.47,54391200,2599,119.06,21050,21250,20800,27450,14850,21150,20927.74,10.07,0,-130,21416,21282,21066,20932,20716,21175,20825,79,6300,5000,12690,50,1,1570797,331,5.72,0.44,12,0.17,3683.00,47862.00,34000,20240115,-38.09,19600,20240806,7.40,34000,-38.09,20240115,19600,7.40,20240806,34000,-38.09,20240115,19600,7.40,20240806,2.44,N,009140,5000,78 억,,158242,N,N,0,N,00,N
20240902,130218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,-150,5,-0.71,51871350,2479,113.56,21050,21250,20800,27450,14850,21150,20924.30,10.07,0,-130,21416,21282,21066,20932,20716,21175,20825,79,6300,5000,12690,50,1,1570797,330,5.70,0.44,12,0.16,3683.00,47862.00,34000,20240115,-38.24,19600,20240806,7.14,34000,-38.24,20240115,19600,7.14,20240806,34000,-38.24,20240115,19600,7.14,20240806,2.44,N,009140,5000,78 억,,158242,N,N,0,N,00,N
20240902,120218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20900,-250,5,-1.18,40478900,1934,88.59,21050,21250,20800,27450,14850,21150,20930.14,10.07,0,-154,21416,21282,21066,20932,20716,21175,20825,79,6300,5000,12690,50,1,1570797,328,5.67,0.44,12,0.12,3683.00,47862.00,34000,20240115,-38.53,19600,20240806,6.63,34000,-38.53,20240115,19600,6.63,20240806,34000,-38.53,20240115,19600,6.63,20240806,2.44,N,009140,5000,78 억,,158242,N,N,0,N,00,N
20240902,110218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,-150,5,-0.71,12615350,600,27.49,21050,21250,20900,27450,14850,21150,21025.58,10.07,0,-81,21416,21282,21066,20932,20716,21175,20825,79,6300,5000,12690,50,1,1570797,330,5.70,0.44,12,0.04,3683.00,47862.00,34000,20240115,-38.24,19600,20240806,7.14,34000,-38.24,20240115,19600,7.14,20240806,34000,-38.24,20240115,19600,7.14,20240806,2.44,N,009140,5000,78 억,,158242,N,N,0,N,00,N
20240902,100216,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,-150,5,-0.71,6245350,296,13.56,21050,21250,20950,27450,14850,21150,21099.16,10.07,0,-76,21416,21282,21066,20932,20716,21175,20825,79,6300,5000,12690,50,1,1570797,330,5.70,0.44,12,0.02,3683.00,47862.00,34000,20240115,-38.24,19600,20240806,7.14,34000,-38.24,20240115,19600,7.14,20240806,34000,-38.24,20240115,19600,7.14,20240806,2.44,N,009140,5000,78 억,,158242,N,N,0,N,00,N
20240902,090215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21250,100,2,0.47,1580000,75,3.44,21050,21250,21050,27450,14850,21150,21066.67,10.07,0,-1,21416,21282,21066,20932,20716,21175,20825,79,6300,5000,12690,50,1,1570797,334,5.77,0.44,12,0.00,3683.00,47862.00,34000,20240115,-37.50,19600,20240806,8.42,34000,-37.50,20240115,19600,8.42,20240806,34000,-37.50,20240115,19600,8.42,20240806,2.44,N,009140,5000,78 억,,158242,N,N,0,N,00,N