KissMeData/097520/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
20240930,160748,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18470,-350,5,-1.86,869481680,46785,115.14,19080,19080,18450,24450,13180,18820,18584.65,7.83,0,-1568,19186,19002,18886,18702,18586,18945,18645,91,5630,500,13920,10,1,17977732,3320,11.89,1.00,12,0.26,1553.00,18503.00,31350,20231214,-41.08,17340,20240909,6.52,30750,-39.93,20240104,17340,6.52,20240909,31350,-41.08,20231214,17340,6.52,20240909,1.98,N,097520,500,91 억,,1407615,N,N,10,N,00,N
20240930,150759,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18470,-350,5,-1.86,831937500,44752,110.13,19080,19080,18450,24450,13180,18820,18589.95,7.83,0,-912,19186,19002,18886,18702,18586,18945,18645,91,5630,500,13920,10,1,17977732,3320,11.89,1.00,12,0.25,1553.00,18503.00,31350,20231214,-41.08,17340,20240909,6.52,30750,-39.93,20240104,17340,6.52,20240909,31350,-41.08,20231214,17340,6.52,20240909,1.98,N,097520,500,91 억,,1407615,N,N,10,N,00,N
20240930,140758,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18540,-280,5,-1.49,779108740,41893,103.10,19080,19080,18450,24450,13180,18820,18597.58,7.83,0,-603,19186,19002,18886,18702,18586,18945,18645,91,5630,500,13920,10,1,17977732,3333,11.94,1.00,12,0.23,1553.00,18503.00,31350,20231214,-40.86,17340,20240909,6.92,30750,-39.71,20240104,17340,6.92,20240909,31350,-40.86,20231214,17340,6.92,20240909,1.98,N,097520,500,91 억,,1407615,N,N,10,N,00,N
20240930,130755,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18650,-170,5,-0.90,710984450,38226,94.07,19080,19080,18450,24450,13180,18820,18599.49,7.83,0,794,19186,19002,18886,18702,18586,18945,18645,91,5630,500,13920,10,1,17977732,3353,12.01,1.01,12,0.21,1553.00,18503.00,31350,20231214,-40.51,17340,20240909,7.55,30750,-39.35,20240104,17340,7.55,20240909,31350,-40.51,20231214,17340,7.55,20240909,1.98,N,097520,500,91 억,,1407615,N,N,10,N,00,N
20240930,120751,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18520,-300,5,-1.59,642736030,34554,85.04,19080,19080,18450,24450,13180,18820,18600.91,7.83,0,190,19186,19002,18886,18702,18586,18945,18645,91,5630,500,13920,10,1,17977732,3329,11.93,1.00,12,0.19,1553.00,18503.00,31350,20231214,-40.93,17340,20240909,6.81,30750,-39.77,20240104,17340,6.81,20240909,31350,-40.93,20231214,17340,6.81,20240909,1.98,N,097520,500,91 억,,1407615,N,N,10,N,00,N
20240930,110750,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18550,-270,5,-1.43,466432770,25020,61.57,19080,19080,18540,24450,13180,18820,18642.39,7.83,0,-938,19186,19002,18886,18702,18586,18945,18645,91,5630,500,13920,10,1,17977732,3335,11.94,1.00,12,0.14,1553.00,18503.00,31350,20231214,-40.83,17340,20240909,6.98,30750,-39.67,20240104,17340,6.98,20240909,31350,-40.83,20231214,17340,6.98,20240909,1.98,N,097520,500,91 억,,1407615,N,N,10,N,00,N
20240930,100748,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18620,-200,5,-1.06,316155590,16938,41.68,19080,19080,18540,24450,13180,18820,18665.45,7.83,0,-3037,19186,19002,18886,18702,18586,18945,18645,91,5630,500,13920,10,1,17977732,3347,11.99,1.01,12,0.09,1553.00,18503.00,31350,20231214,-40.61,17340,20240909,7.38,30750,-39.45,20240104,17340,7.38,20240909,31350,-40.61,20231214,17340,7.38,20240909,1.98,N,097520,500,91 억,,1407615,N,N,10,N,00,N
20240930,090719,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18710,-110,5,-0.58,80519090,4281,10.54,19080,19080,18710,24450,13180,18820,18808.47,7.83,0,-3792,19186,19002,18886,18702,18586,18945,18645,91,5630,500,13920,10,1,17977732,3364,12.05,1.01,12,0.02,1553.00,18503.00,31350,20231214,-40.32,17340,20240909,7.90,30750,-39.15,20240104,17340,7.90,20240909,31350,-40.32,20231214,17340,7.90,20240909,1.98,N,097520,500,91 억,,1407615,N,N,10,N,00,N
20240927,160751,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18820,-20,5,-0.11,768862900,40610,103.73,18920,19070,18770,24450,13190,18840,18932.85,7.86,0,-7524,19080,18960,18750,18630,18420,19020,18690,91,5610,500,13940,10,1,17977732,3383,12.12,1.02,12,0.23,1553.00,18503.00,31350,20231214,-39.97,17340,20240909,8.54,30750,-38.80,20240104,17340,8.54,20240909,31350,-39.97,20231214,17340,8.54,20240909,2.00,N,097520,500,91 억,,1413721,N,N,10,N,00,N
20240927,150757,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18880,40,2,0.21,723057040,38179,97.52,18920,19070,18770,24450,13190,18840,18938.61,7.86,0,-7929,19080,18960,18750,18630,18420,19020,18690,91,5610,500,13940,10,1,17977732,3394,12.16,1.02,12,0.21,1553.00,18503.00,31350,20231214,-39.78,17340,20240909,8.88,30750,-38.60,20240104,17340,8.88,20240909,31350,-39.78,20231214,17340,8.88,20240909,2.00,N,097520,500,91 억,,1413721,N,N,15,N,00,N
20240927,140804,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18940,100,2,0.53,675948590,35687,91.15,18920,19070,18770,24450,13190,18840,18941.03,7.86,0,-7131,19080,18960,18750,18630,18420,19020,18690,91,5610,500,13940,10,1,17977732,3405,12.20,1.02,12,0.20,1553.00,18503.00,31350,20231214,-39.59,17340,20240909,9.23,30750,-38.41,20240104,17340,9.23,20240909,31350,-39.59,20231214,17340,9.23,20240909,2.00,N,097520,500,91 억,,1413721,N,N,15,N,00,N
20240927,130756,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18950,110,2,0.58,635415730,33547,85.69,18920,19070,18770,24450,13190,18840,18941.06,7.86,0,-6940,19080,18960,18750,18630,18420,19020,18690,91,5610,500,13940,10,1,17977732,3407,12.20,1.02,12,0.19,1553.00,18503.00,31350,20231214,-39.55,17340,20240909,9.28,30750,-38.37,20240104,17340,9.28,20240909,31350,-39.55,20231214,17340,9.28,20240909,2.00,N,097520,500,91 억,,1413721,N,N,15,N,00,N
20240927,120752,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18960,120,2,0.64,606977240,32046,81.85,18920,19070,18770,24450,13190,18840,18940.81,7.86,0,-6890,19080,18960,18750,18630,18420,19020,18690,91,5610,500,13940,10,1,17977732,3409,12.21,1.02,12,0.18,1553.00,18503.00,31350,20231214,-39.52,17340,20240909,9.34,30750,-38.34,20240104,17340,9.34,20240909,31350,-39.52,20231214,17340,9.34,20240909,2.00,N,097520,500,91 억,,1413721,N,N,15,N,00,N
20240927,110755,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19000,160,2,0.85,540446620,28545,72.91,18920,19040,18770,24450,13190,18840,18933.14,7.86,0,-6315,19080,18960,18750,18630,18420,19020,18690,91,5610,500,13940,10,1,17977732,3416,12.23,1.03,12,0.16,1553.00,18503.00,31350,20231214,-39.39,17340,20240909,9.57,30750,-38.21,20240104,17340,9.57,20240909,31350,-39.39,20231214,17340,9.57,20240909,2.00,N,097520,500,91 억,,1413721,N,N,15,N,00,N
20240927,100754,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18860,20,2,0.11,238808910,12653,32.32,18920,18950,18770,24450,13190,18840,18873.70,7.86,0,-492,19080,18960,18750,18630,18420,19020,18690,91,5610,500,13940,10,1,17977732,3391,12.14,1.02,12,0.07,1553.00,18503.00,31350,20231214,-39.84,17340,20240909,8.77,30750,-38.67,20240104,17340,8.77,20240909,31350,-39.84,20231214,17340,8.77,20240909,2.00,N,097520,500,91 억,,1413721,N,N,15,N,00,N
20240927,090756,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18820,-20,5,-0.11,32779680,1739,4.44,18920,18930,18790,24450,13190,18840,18849.73,7.86,0,-1473,19080,18960,18750,18630,18420,19020,18690,91,5610,500,13940,10,1,17977732,3383,12.12,1.02,12,0.01,1553.00,18503.00,31350,20231214,-39.97,17340,20240909,8.54,30750,-38.80,20240104,17340,8.54,20240909,31350,-39.97,20231214,17340,8.54,20240909,2.00,N,097520,500,91 억,,1413721,N,N,15,N,00,N
20240926,160741,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18840,390,2,2.11,728432500,38796,71.10,18540,18870,18540,23950,12920,18450,18775.97,7.84,0,4625,18910,18680,18490,18260,18070,18795,18375,91,5500,500,13650,10,1,17977732,3387,12.13,1.02,12,0.22,1553.00,18503.00,31350,20231214,-39.90,17340,20240909,8.65,30750,-38.73,20240104,17340,8.65,20240909,31350,-39.90,20231214,17340,8.65,20240909,2.01,N,097520,500,91 억,,1408814,N,N,15,N,00,N
20240926,150743,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18840,390,2,2.11,706934590,37655,69.01,18540,18870,18540,23950,12920,18450,18774.00,7.84,0,5070,18910,18680,18490,18260,18070,18795,18375,91,5500,500,13650,10,1,17977732,3387,12.13,1.02,12,0.21,1553.00,18503.00,31350,20231214,-39.90,17340,20240909,8.65,30750,-38.73,20240104,17340,8.65,20240909,31350,-39.90,20231214,17340,8.65,20240909,2.01,N,097520,500,91 억,,1408814,N,N,10,N,00,N
20240926,140751,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18850,400,2,2.17,640824060,34147,62.58,18540,18870,18540,23950,12920,18450,18766.64,7.84,0,5805,18910,18680,18490,18260,18070,18795,18375,91,5500,500,13650,10,1,17977732,3389,12.14,1.02,12,0.19,1553.00,18503.00,31350,20231214,-39.87,17340,20240909,8.71,30750,-38.70,20240104,17340,8.71,20240909,31350,-39.87,20231214,17340,8.71,20240909,2.01,N,097520,500,91 억,,1408814,N,N,10,N,00,N
20240926,130748,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18820,370,2,2.01,565503460,30147,55.25,18540,18870,18540,23950,12920,18450,18758.21,7.84,0,6473,18910,18680,18490,18260,18070,18795,18375,91,5500,500,13650,10,1,17977732,3383,12.12,1.02,12,0.17,1553.00,18503.00,31350,20231214,-39.97,17340,20240909,8.54,30750,-38.80,20240104,17340,8.54,20240909,31350,-39.97,20231214,17340,8.54,20240909,2.01,N,097520,500,91 억,,1408814,N,N,10,N,00,N
20240926,120751,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18820,370,2,2.01,494969910,26401,48.38,18540,18830,18540,23950,12920,18450,18748.16,7.84,0,6287,18910,18680,18490,18260,18070,18795,18375,91,5500,500,13650,10,1,17977732,3383,12.12,1.02,12,0.15,1553.00,18503.00,31350,20231214,-39.97,17340,20240909,8.54,30750,-38.80,20240104,17340,8.54,20240909,31350,-39.97,20231214,17340,8.54,20240909,2.01,N,097520,500,91 억,,1408814,N,N,10,N,00,N
20240926,110749,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18760,310,2,1.68,356924980,19050,34.91,18540,18830,18540,23950,12920,18450,18736.23,7.84,0,1964,18910,18680,18490,18260,18070,18795,18375,91,5500,500,13650,10,1,17977732,3373,12.08,1.01,12,0.11,1553.00,18503.00,31350,20231214,-40.16,17340,20240909,8.19,30750,-38.99,20240104,17340,8.19,20240909,31350,-40.16,20231214,17340,8.19,20240909,2.01,N,097520,500,91 억,,1408814,N,N,10,N,00,N
20240926,100752,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18700,250,2,1.36,248703700,13286,24.35,18540,18810,18540,23950,12920,18450,18719.25,7.84,0,1391,18910,18680,18490,18260,18070,18795,18375,91,5500,500,13650,10,1,17977732,3362,12.04,1.01,12,0.07,1553.00,18503.00,31350,20231214,-40.35,17340,20240909,7.84,30750,-39.19,20240104,17340,7.84,20240909,31350,-40.35,20231214,17340,7.84,20240909,2.01,N,097520,500,91 억,,1408814,N,N,10,N,00,N
20240926,090748,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18630,180,2,0.98,23222380,1246,2.28,18540,18720,18540,23950,12920,18450,18637.69,7.84,0,248,18910,18680,18490,18260,18070,18795,18375,91,5500,500,13650,10,1,17977732,3349,12.00,1.01,12,0.01,1553.00,18503.00,31350,20231214,-40.57,17340,20240909,7.44,30750,-39.41,20240104,17340,7.44,20240909,31350,-40.57,20231214,17340,7.44,20240909,2.01,N,097520,500,91 억,,1408814,N,N,10,N,00,N
20240925,160740,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18450,200,2,1.10,1014248130,54537,154.35,18300,18720,18300,23700,12780,18250,18597.57,7.83,0,1435,18410,18330,18230,18150,18050,18370,18190,91,5450,500,13500,10,1,17977732,3317,11.88,1.00,12,0.30,1553.00,18503.00,31350,20231214,-41.15,17340,20240909,6.40,30750,-40.00,20240104,17340,6.40,20240909,31350,-41.15,20231214,17340,6.40,20240909,2.00,N,097520,500,91 억,,1407593,N,N,10,N,00,N
20240925,150746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18440,190,2,1.04,987730810,53100,150.28,18300,18720,18300,23700,12780,18250,18601.34,7.83,0,1740,18410,18330,18230,18150,18050,18370,18190,91,5450,500,13500,10,1,17977732,3315,11.87,1.00,12,0.30,1553.00,18503.00,31350,20231214,-41.18,17340,20240909,6.34,30750,-40.03,20240104,17340,6.34,20240909,31350,-41.18,20231214,17340,6.34,20240909,2.00,N,097520,500,91 억,,1407593,N,N,6,N,00,N
20240925,140748,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18680,430,2,2.36,764852700,41083,116.27,18300,18720,18300,23700,12780,18250,18617.26,7.83,0,3460,18410,18330,18230,18150,18050,18370,18190,91,5450,500,13500,10,1,17977732,3358,12.03,1.01,12,0.23,1553.00,18503.00,31350,20231214,-40.41,17340,20240909,7.73,30750,-39.25,20240104,17340,7.73,20240909,31350,-40.41,20231214,17340,7.73,20240909,2.00,N,097520,500,91 억,,1407593,N,N,6,N,00,N
20240925,130747,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18680,430,2,2.36,696290220,37410,105.88,18300,18720,18300,23700,12780,18250,18612.42,7.83,0,3397,18410,18330,18230,18150,18050,18370,18190,91,5450,500,13500,10,1,17977732,3358,12.03,1.01,12,0.21,1553.00,18503.00,31350,20231214,-40.41,17340,20240909,7.73,30750,-39.25,20240104,17340,7.73,20240909,31350,-40.41,20231214,17340,7.73,20240909,2.00,N,097520,500,91 억,,1407593,N,N,6,N,00,N
20240925,120747,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18620,370,2,2.03,608900870,32726,92.62,18300,18720,18300,23700,12780,18250,18606.04,7.83,0,3569,18410,18330,18230,18150,18050,18370,18190,91,5450,500,13500,10,1,17977732,3347,11.99,1.01,12,0.18,1553.00,18503.00,31350,20231214,-40.61,17340,20240909,7.38,30750,-39.45,20240104,17340,7.38,20240909,31350,-40.61,20231214,17340,7.38,20240909,2.00,N,097520,500,91 억,,1407593,N,N,6,N,00,N
20240925,110744,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18660,410,2,2.25,514290620,27658,78.28,18300,18720,18300,23700,12780,18250,18594.65,7.83,0,4581,18410,18330,18230,18150,18050,18370,18190,91,5450,500,13500,10,1,17977732,3355,12.02,1.01,12,0.15,1553.00,18503.00,31350,20231214,-40.48,17340,20240909,7.61,30750,-39.32,20240104,17340,7.61,20240909,31350,-40.48,20231214,17340,7.61,20240909,2.00,N,097520,500,91 억,,1407593,N,N,6,N,00,N
20240925,100746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18670,420,2,2.30,352884960,18996,53.76,18300,18720,18300,23700,12780,18250,18576.82,7.83,0,3560,18410,18330,18230,18150,18050,18370,18190,91,5450,500,13500,10,1,17977732,3356,12.02,1.01,12,0.11,1553.00,18503.00,31350,20231214,-40.45,17340,20240909,7.67,30750,-39.28,20240104,17340,7.67,20240909,31350,-40.45,20231214,17340,7.67,20240909,2.00,N,097520,500,91 억,,1407593,N,N,6,N,00,N
20240925,090749,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18550,300,2,1.64,125022220,6742,19.08,18300,18720,18300,23700,12780,18250,18543.83,7.83,0,2254,18410,18330,18230,18150,18050,18370,18190,91,5450,500,13500,10,1,17977732,3335,11.94,1.00,12,0.04,1553.00,18503.00,31350,20231214,-40.83,17340,20240909,6.98,30750,-39.67,20240104,17340,6.98,20240909,31350,-40.83,20231214,17340,6.98,20240909,2.00,N,097520,500,91 억,,1407593,N,N,6,N,00,N
20240924,160740,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18250,50,2,0.27,641248000,35211,118.49,18200,18310,18130,23650,12740,18200,18211.58,7.80,0,4439,18526,18362,18106,17942,17686,18445,18025,91,5450,500,13460,10,1,17977732,3281,11.75,0.99,12,0.20,1553.00,18503.00,31350,20231214,-41.79,17340,20240909,5.25,30750,-40.65,20240104,17340,5.25,20240909,31350,-41.79,20231214,17340,5.25,20240909,2.00,N,097520,500,91 억,,1403141,N,N,6,N,00,N
20240924,150742,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18250,50,2,0.27,522823590,28723,96.66,18200,18260,18130,23650,12740,18200,18202.26,7.80,0,3308,18526,18362,18106,17942,17686,18445,18025,91,5450,500,13460,10,1,17977732,3281,11.75,0.99,12,0.16,1553.00,18503.00,31350,20231214,-41.79,17340,20240909,5.25,30750,-40.65,20240104,17340,5.25,20240909,31350,-41.79,20231214,17340,5.25,20240909,2.00,N,097520,500,91 억,,1403141,N,N,1,N,00,N
20240924,140738,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18230,30,2,0.16,429777620,23618,79.48,18200,18260,18130,23650,12740,18200,18197.04,7.80,0,1814,18526,18362,18106,17942,17686,18445,18025,91,5450,500,13460,10,1,17977732,3277,11.74,0.99,12,0.13,1553.00,18503.00,31350,20231214,-41.85,17340,20240909,5.13,30750,-40.72,20240104,17340,5.13,20240909,31350,-41.85,20231214,17340,5.13,20240909,2.00,N,097520,500,91 억,,1403141,N,N,1,N,00,N
20240924,130740,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18200,0,3,0.00,388737000,21365,71.89,18200,18260,18130,23650,12740,18200,18195.04,7.80,0,1031,18526,18362,18106,17942,17686,18445,18025,91,5450,500,13460,10,1,17977732,3272,11.72,0.98,12,0.12,1553.00,18503.00,31350,20231214,-41.95,17340,20240909,4.96,30750,-40.81,20240104,17340,4.96,20240909,31350,-41.95,20231214,17340,4.96,20240909,2.00,N,097520,500,91 억,,1403141,N,N,1,N,00,N
20240924,120734,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18200,0,3,0.00,335693260,18450,62.09,18200,18260,18130,23650,12740,18200,18194.76,7.80,0,61,18526,18362,18106,17942,17686,18445,18025,91,5450,500,13460,10,1,17977732,3272,11.72,0.98,12,0.10,1553.00,18503.00,31350,20231214,-41.95,17340,20240909,4.96,30750,-40.81,20240104,17340,4.96,20240909,31350,-41.95,20231214,17340,4.96,20240909,2.00,N,097520,500,91 억,,1403141,N,N,1,N,00,N
20240924,110741,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18150,-50,5,-0.27,295801670,16254,54.70,18200,18260,18150,23650,12740,18200,18198.70,7.80,0,678,18526,18362,18106,17942,17686,18445,18025,91,5450,500,13460,10,1,17977732,3263,11.69,0.98,12,0.09,1553.00,18503.00,31350,20231214,-42.11,17340,20240909,4.67,30750,-40.98,20240104,17340,4.67,20240909,31350,-42.11,20231214,17340,4.67,20240909,2.00,N,097520,500,91 억,,1403141,N,N,1,N,00,N
20240924,100740,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18210,10,2,0.05,176304580,9690,32.61,18200,18260,18160,23650,12740,18200,18194.49,7.80,0,1068,18526,18362,18106,17942,17686,18445,18025,91,5450,500,13460,10,1,17977732,3274,11.73,0.98,12,0.05,1553.00,18503.00,31350,20231214,-41.91,17340,20240909,5.02,30750,-40.78,20240104,17340,5.02,20240909,31350,-41.91,20231214,17340,5.02,20240909,2.00,N,097520,500,91 억,,1403141,N,N,1,N,00,N
20240924,090742,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18210,10,2,0.05,18768850,1030,3.47,18200,18250,18160,23650,12740,18200,18222.18,7.80,0,-342,18526,18362,18106,17942,17686,18445,18025,91,5450,500,13460,10,1,17977732,3274,11.73,0.98,12,0.01,1553.00,18503.00,31350,20231214,-41.91,17340,20240909,5.02,30750,-40.78,20240104,17340,5.02,20240909,31350,-41.91,20231214,17340,5.02,20240909,2.00,N,097520,500,91 억,,1403141,N,N,1,N,00,N
20240923,160738,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18200,110,2,0.61,536086870,29581,62.08,18090,18270,17850,23500,12670,18090,18122.59,7.79,0,1995,18370,18230,18030,17890,17690,18300,17960,91,5410,500,13380,10,1,17977732,3272,11.72,0.98,12,0.16,1553.00,18503.00,31350,20231214,-41.95,17340,20240909,4.96,30750,-40.81,20240104,17340,4.96,20240909,31350,-41.95,20231214,17340,4.96,20240909,1.97,N,097520,500,91 억,,1400965,N,N,1,N,00,N
20240923,150740,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18180,90,2,0.50,503023090,27762,58.26,18090,18270,17850,23500,12670,18090,18119.12,7.79,0,2176,18370,18230,18030,17890,17690,18300,17960,91,5410,500,13380,10,1,17977732,3268,11.71,0.98,12,0.15,1553.00,18503.00,31350,20231214,-42.01,17340,20240909,4.84,30750,-40.88,20240104,17340,4.84,20240909,31350,-42.01,20231214,17340,4.84,20240909,1.97,N,097520,500,91 억,,1400965,N,N,0,N,00,N
20240923,140746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18200,110,2,0.61,357734830,19761,41.47,18090,18270,17850,23500,12670,18090,18103.07,7.79,0,271,18370,18230,18030,17890,17690,18300,17960,91,5410,500,13380,10,1,17977732,3272,11.72,0.98,12,0.11,1553.00,18503.00,31350,20231214,-41.95,17340,20240909,4.96,30750,-40.81,20240104,17340,4.96,20240909,31350,-41.95,20231214,17340,4.96,20240909,1.97,N,097520,500,91 억,,1400965,N,N,0,N,00,N
20240923,130740,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18240,150,2,0.83,296178400,16385,34.38,18090,18270,17850,23500,12670,18090,18076.19,7.79,0,494,18370,18230,18030,17890,17690,18300,17960,91,5410,500,13380,10,1,17977732,3279,11.75,0.99,12,0.09,1553.00,18503.00,31350,20231214,-41.82,17340,20240909,5.19,30750,-40.68,20240104,17340,5.19,20240909,31350,-41.82,20231214,17340,5.19,20240909,1.97,N,097520,500,91 억,,1400965,N,N,0,N,00,N
20240923,120739,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18130,40,2,0.22,230916230,12800,26.86,18090,18170,17850,23500,12670,18090,18040.33,7.79,0,175,18370,18230,18030,17890,17690,18300,17960,91,5410,500,13380,10,1,17977732,3259,11.67,0.98,12,0.07,1553.00,18503.00,31350,20231214,-42.17,17340,20240909,4.56,30750,-41.04,20240104,17340,4.56,20240909,31350,-42.17,20231214,17340,4.56,20240909,1.97,N,097520,500,91 억,,1400965,N,N,0,N,00,N
20240923,110740,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18160,70,2,0.39,176654050,9808,20.58,18090,18160,17850,23500,12670,18090,18011.22,7.79,0,-482,18370,18230,18030,17890,17690,18300,17960,91,5410,500,13380,10,1,17977732,3265,11.69,0.98,12,0.05,1553.00,18503.00,31350,20231214,-42.07,17340,20240909,4.73,30750,-40.94,20240104,17340,4.73,20240909,31350,-42.07,20231214,17340,4.73,20240909,1.97,N,097520,500,91 억,,1400965,N,N,0,N,00,N
20240923,100740,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18070,-20,5,-0.11,111427430,6207,13.03,18090,18090,17850,23500,12670,18090,17951.90,7.79,0,-1828,18370,18230,18030,17890,17690,18300,17960,91,5410,500,13380,10,1,17977732,3249,11.64,0.98,12,0.03,1553.00,18503.00,31350,20231214,-42.36,17340,20240909,4.21,30750,-41.24,20240104,17340,4.21,20240909,31350,-42.36,20231214,17340,4.21,20240909,1.97,N,097520,500,91 억,,1400965,N,N,0,N,00,N
20240923,090739,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17860,-230,5,-1.27,29783620,1659,3.48,18090,18090,17860,23500,12670,18090,17952.75,7.79,0,-986,18370,18230,18030,17890,17690,18300,17960,91,5410,500,13380,10,1,17977732,3211,11.50,0.97,12,0.01,1553.00,18503.00,31350,20231214,-43.03,17340,20240909,3.00,30750,-41.92,20240104,17340,3.00,20240909,31350,-43.03,20231214,17340,3.00,20240909,1.97,N,097520,500,91 억,,1400965,N,N,0,N,00,N
20240913,160702,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18000,-90,5,-0.50,690475190,38556,121.73,18090,18090,17830,23500,12670,18090,17907.71,7.81,0,-1008,18390,18240,17970,17820,17550,18315,17895,91,5410,500,13380,10,1,17977732,3236,11.59,0.97,12,0.21,1553.00,18503.00,31350,20231214,-42.58,17340,20240909,3.81,30750,-41.46,20240104,17340,3.81,20240909,31350,-42.58,20231214,17340,3.81,20240909,2.00,N,097520,500,91 억,,1403668,N,N,0,N,00,N
20240913,150709,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17870,-220,5,-1.22,664320620,37097,117.12,18090,18090,17830,23500,12670,18090,17907.66,7.81,0,-1239,18390,18240,17970,17820,17550,18315,17895,91,5410,500,13380,10,1,17977732,3213,11.51,0.97,12,0.21,1553.00,18503.00,31350,20231214,-43.00,17340,20240909,3.06,30750,-41.89,20240104,17340,3.06,20240909,31350,-43.00,20231214,17340,3.06,20240909,2.00,N,097520,500,91 억,,1403668,N,N,0,N,00,N
20240913,140712,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17880,-210,5,-1.16,488705380,27272,86.10,18090,18090,17840,23500,12670,18090,17919.68,7.81,0,-4648,18390,18240,17970,17820,17550,18315,17895,91,5410,500,13380,10,1,17977732,3214,11.51,0.97,12,0.15,1553.00,18503.00,31350,20231214,-42.97,17340,20240909,3.11,30750,-41.85,20240104,17340,3.11,20240909,31350,-42.97,20231214,17340,3.11,20240909,2.00,N,097520,500,91 억,,1403668,N,N,0,N,00,N
20240913,130707,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17870,-220,5,-1.22,419608300,23404,73.89,18090,18090,17840,23500,12670,18090,17928.91,7.81,0,-5819,18390,18240,17970,17820,17550,18315,17895,91,5410,500,13380,10,1,17977732,3213,11.51,0.97,12,0.13,1553.00,18503.00,31350,20231214,-43.00,17340,20240909,3.06,30750,-41.89,20240104,17340,3.06,20240909,31350,-43.00,20231214,17340,3.06,20240909,2.00,N,097520,500,91 억,,1403668,N,N,0,N,00,N
20240913,120708,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17840,-250,5,-1.38,358765900,19997,63.13,18090,18090,17840,23500,12670,18090,17940.99,7.81,0,-6333,18390,18240,17970,17820,17550,18315,17895,91,5410,500,13380,10,1,17977732,3207,11.49,0.96,12,0.11,1553.00,18503.00,31350,20231214,-43.09,17340,20240909,2.88,30750,-41.98,20240104,17340,2.88,20240909,31350,-43.09,20231214,17340,2.88,20240909,2.00,N,097520,500,91 억,,1403668,N,N,0,N,00,N
20240913,110708,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17910,-180,5,-1.00,255907030,14244,44.97,18090,18090,17900,23500,12670,18090,17965.95,7.81,0,-4491,18390,18240,17970,17820,17550,18315,17895,91,5410,500,13380,10,1,17977732,3220,11.53,0.97,12,0.08,1553.00,18503.00,31350,20231214,-42.87,17340,20240909,3.29,30750,-41.76,20240104,17340,3.29,20240909,31350,-42.87,20231214,17340,3.29,20240909,2.00,N,097520,500,91 억,,1403668,N,N,0,N,00,N
20240913,100711,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17940,-150,5,-0.83,188956640,10508,33.18,18090,18090,17910,23500,12670,18090,17982.17,7.81,0,-4700,18390,18240,17970,17820,17550,18315,17895,91,5410,500,13380,10,1,17977732,3225,11.55,0.97,12,0.06,1553.00,18503.00,31350,20231214,-42.78,17340,20240909,3.46,30750,-41.66,20240104,17340,3.46,20240909,31350,-42.78,20231214,17340,3.46,20240909,2.00,N,097520,500,91 억,,1403668,N,N,0,N,00,N
20240913,090712,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18060,-30,5,-0.17,21501940,1190,3.76,18090,18090,18010,23500,12670,18090,18068.86,7.81,0,154,18390,18240,17970,17820,17550,18315,17895,91,5410,500,13380,10,1,17977732,3247,11.63,0.98,12,0.01,1553.00,18503.00,31350,20231214,-42.39,17340,20240909,4.15,30750,-41.27,20240104,17340,4.15,20240909,31350,-42.39,20231214,17340,4.15,20240909,2.00,N,097520,500,91 억,,1403668,N,N,0,N,00,N
20240912,160658,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18090,510,2,2.90,569713880,31649,100.98,17700,18120,17700,22850,12310,17580,18000.92,7.73,0,14051,17926,17752,17636,17462,17346,17840,17550,91,5270,500,13000,10,1,17977732,3252,11.65,0.98,12,0.18,1553.00,18503.00,31350,20231214,-42.30,17340,20240909,4.33,30750,-41.17,20240104,17340,4.33,20240909,31350,-42.30,20231214,17340,4.33,20240909,1.96,N,097520,500,91 억,,1388840,N,N,0,N,00,N
20240912,150706,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18080,500,2,2.84,544617540,30262,96.56,17700,18120,17700,22850,12310,17580,17996.76,7.73,0,14123,17926,17752,17636,17462,17346,17840,17550,91,5270,500,13000,10,1,17977732,3250,11.64,0.98,12,0.17,1553.00,18503.00,31350,20231214,-42.33,17340,20240909,4.27,30750,-41.20,20240104,17340,4.27,20240909,31350,-42.33,20231214,17340,4.27,20240909,1.96,N,097520,500,91 억,,1388840,N,N,0,N,00,N
20240912,140709,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18060,480,2,2.73,488922710,27181,86.73,17700,18120,17700,22850,12310,17580,17987.68,7.73,0,12439,17926,17752,17636,17462,17346,17840,17550,91,5270,500,13000,10,1,17977732,3247,11.63,0.98,12,0.15,1553.00,18503.00,31350,20231214,-42.39,17340,20240909,4.15,30750,-41.27,20240104,17340,4.15,20240909,31350,-42.39,20231214,17340,4.15,20240909,1.96,N,097520,500,91 억,,1388840,N,N,0,N,00,N
20240912,130706,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18010,430,2,2.45,421891830,23467,74.88,17700,18120,17700,22850,12310,17580,17978.11,7.73,0,10981,17926,17752,17636,17462,17346,17840,17550,91,5270,500,13000,10,1,17977732,3238,11.60,0.97,12,0.13,1553.00,18503.00,31350,20231214,-42.55,17340,20240909,3.86,30750,-41.43,20240104,17340,3.86,20240909,31350,-42.55,20231214,17340,3.86,20240909,1.96,N,097520,500,91 억,,1388840,N,N,0,N,00,N
20240912,120704,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17990,410,2,2.33,307941040,17138,54.68,17700,18120,17700,22850,12310,17580,17968.34,7.73,0,7892,17926,17752,17636,17462,17346,17840,17550,91,5270,500,13000,10,1,17977732,3234,11.58,0.97,12,0.10,1553.00,18503.00,31350,20231214,-42.62,17340,20240909,3.75,30750,-41.50,20240104,17340,3.75,20240909,31350,-42.62,20231214,17340,3.75,20240909,1.96,N,097520,500,91 억,,1388840,N,N,0,N,00,N
20240912,110702,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17950,370,2,2.10,289327860,16102,51.38,17700,18120,17700,22850,12310,17580,17968.47,7.73,0,7803,17926,17752,17636,17462,17346,17840,17550,91,5270,500,13000,10,1,17977732,3227,11.56,0.97,12,0.09,1553.00,18503.00,31350,20231214,-42.74,17340,20240909,3.52,30750,-41.63,20240104,17340,3.52,20240909,31350,-42.74,20231214,17340,3.52,20240909,1.96,N,097520,500,91 억,,1388840,N,N,0,N,00,N
20240912,100704,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17990,410,2,2.33,242631330,13500,43.07,17700,18120,17700,22850,12310,17580,17972.72,7.73,0,8016,17926,17752,17636,17462,17346,17840,17550,91,5270,500,13000,10,1,17977732,3234,11.58,0.97,12,0.08,1553.00,18503.00,31350,20231214,-42.62,17340,20240909,3.75,30750,-41.50,20240104,17340,3.75,20240909,31350,-42.62,20231214,17340,3.75,20240909,1.96,N,097520,500,91 억,,1388840,N,N,0,N,00,N
20240912,090705,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17780,200,2,1.14,13416280,750,2.39,17700,17980,17700,22850,12310,17580,17888.79,7.73,0,112,17926,17752,17636,17462,17346,17840,17550,91,5270,500,13000,10,1,17977732,3196,11.45,0.96,12,0.00,1553.00,18503.00,31350,20231214,-43.29,17340,20240909,2.54,30750,-42.18,20240104,17340,2.54,20240909,31350,-43.29,20231214,17340,2.54,20240909,1.96,N,097520,500,91 억,,1388840,N,N,0,N,00,N
20240911,160649,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17580,50,2,0.29,549682110,31138,53.41,17540,17810,17520,22750,12280,17530,17653.34,7.71,0,691,18450,17990,17750,17290,17050,17870,17170,91,5220,500,12970,10,1,17977732,3160,11.32,0.95,12,0.17,1553.00,18503.00,31350,20231214,-43.92,17340,20240909,1.38,30750,-42.83,20240104,17340,1.38,20240909,31350,-43.92,20231214,17340,1.38,20240909,1.98,N,097520,500,91 억,,1386936,N,N,0,N,00,N
20240911,150654,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17550,20,2,0.11,509070680,28826,49.45,17540,17810,17520,22750,12280,17530,17660.13,7.71,0,979,18450,17990,17750,17290,17050,17870,17170,91,5220,500,12970,10,1,17977732,3155,11.30,0.95,12,0.16,1553.00,18503.00,31350,20231214,-44.02,17340,20240909,1.21,30750,-42.93,20240104,17340,1.21,20240909,31350,-44.02,20231214,17340,1.21,20240909,1.98,N,097520,500,91 억,,1386936,N,N,0,N,00,N
20240911,140653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17610,80,2,0.46,418010290,23639,40.55,17540,17810,17540,22750,12280,17530,17683.08,7.71,0,740,18450,17990,17750,17290,17050,17870,17170,91,5220,500,12970,10,1,17977732,3166,11.34,0.95,12,0.13,1553.00,18503.00,31350,20231214,-43.83,17340,20240909,1.56,30750,-42.73,20240104,17340,1.56,20240909,31350,-43.83,20231214,17340,1.56,20240909,1.98,N,097520,500,91 억,,1386936,N,N,0,N,00,N
20240911,130652,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17690,160,2,0.91,357602930,20215,34.68,17540,17810,17540,22750,12280,17530,17689.99,7.71,0,1407,18450,17990,17750,17290,17050,17870,17170,91,5220,500,12970,10,1,17977732,3180,11.39,0.96,12,0.11,1553.00,18503.00,31350,20231214,-43.57,17340,20240909,2.02,30750,-42.47,20240104,17340,2.02,20240909,31350,-43.57,20231214,17340,2.02,20240909,1.98,N,097520,500,91 억,,1386936,N,N,0,N,00,N
20240911,120658,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17710,180,2,1.03,312548350,17664,30.30,17540,17810,17540,22750,12280,17530,17694.10,7.71,0,718,18450,17990,17750,17290,17050,17870,17170,91,5220,500,12970,10,1,17977732,3184,11.40,0.96,12,0.10,1553.00,18503.00,31350,20231214,-43.51,17340,20240909,2.13,30750,-42.41,20240104,17340,2.13,20240909,31350,-43.51,20231214,17340,2.13,20240909,1.98,N,097520,500,91 억,,1386936,N,N,0,N,00,N
20240911,110648,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17650,120,2,0.68,231295990,13076,22.43,17540,17810,17540,22750,12280,17530,17688.60,7.71,0,472,18450,17990,17750,17290,17050,17870,17170,91,5220,500,12970,10,1,17977732,3173,11.37,0.95,12,0.07,1553.00,18503.00,31350,20231214,-43.70,17340,20240909,1.79,30750,-42.60,20240104,17340,1.79,20240909,31350,-43.70,20231214,17340,1.79,20240909,1.98,N,097520,500,91 억,,1386936,N,N,0,N,00,N
20240911,100647,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17690,160,2,0.91,150576670,8500,14.58,17540,17810,17540,22750,12280,17530,17714.92,7.71,0,801,18450,17990,17750,17290,17050,17870,17170,91,5220,500,12970,10,1,17977732,3180,11.39,0.96,12,0.05,1553.00,18503.00,31350,20231214,-43.57,17340,20240909,2.02,30750,-42.47,20240104,17340,2.02,20240909,31350,-43.57,20231214,17340,2.02,20240909,1.98,N,097520,500,91 억,,1386936,N,N,0,N,00,N
20240911,090659,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17640,110,2,0.63,13040910,740,1.27,17540,17690,17540,22750,12280,17530,17622.98,7.71,0,-14,18450,17990,17750,17290,17050,17870,17170,91,5220,500,12970,10,1,17977732,3171,11.36,0.95,12,0.00,1553.00,18503.00,31350,20231214,-43.73,17340,20240909,1.73,30750,-42.63,20240104,17340,1.73,20240909,31350,-43.73,20231214,17340,1.73,20240909,1.98,N,097520,500,91 억,,1386936,N,N,0,N,00,N
20240910,160650,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17530,-530,5,-2.93,1029811020,58164,106.01,18060,18210,17510,23450,12650,18060,17706.09,7.82,0,-17070,18726,18392,17866,17532,17006,18560,17700,91,5390,500,13360,10,1,17977732,3151,11.29,0.95,12,0.32,1553.00,18503.00,31350,20231214,-44.08,17340,20240909,1.10,30750,-42.99,20240104,17340,1.10,20240909,31350,-44.08,20231214,17340,1.10,20240909,1.98,N,097520,500,91 억,,1405827,N,N,3,N,00,N
20240910,150655,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17540,-520,5,-2.88,984229470,55564,101.27,18060,18210,17510,23450,12650,18060,17713.44,7.82,0,-16565,18726,18392,17866,17532,17006,18560,17700,91,5390,500,13360,10,1,17977732,3153,11.29,0.95,12,0.31,1553.00,18503.00,31350,20231214,-44.05,17340,20240909,1.15,30750,-42.96,20240104,17340,1.15,20240909,31350,-44.05,20231214,17340,1.15,20240909,1.98,N,097520,500,91 억,,1405827,N,N,3,N,00,N
20240910,140650,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17510,-550,5,-3.05,892058310,50304,91.68,18060,18210,17510,23450,12650,18060,17733.35,7.82,0,-16497,18726,18392,17866,17532,17006,18560,17700,91,5390,500,13360,10,1,17977732,3148,11.27,0.95,12,0.28,1553.00,18503.00,31350,20231214,-44.15,17340,20240909,0.98,30750,-43.06,20240104,17340,0.98,20240909,31350,-44.15,20231214,17340,0.98,20240909,1.98,N,097520,500,91 억,,1405827,N,N,3,N,00,N
20240910,130649,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17580,-480,5,-2.66,729067470,41012,74.75,18060,18210,17570,23450,12650,18060,17776.93,7.82,0,-14937,18726,18392,17866,17532,17006,18560,17700,91,5390,500,13360,10,1,17977732,3160,11.32,0.95,12,0.23,1553.00,18503.00,31350,20231214,-43.92,17340,20240909,1.38,30750,-42.83,20240104,17340,1.38,20240909,31350,-43.92,20231214,17340,1.38,20240909,1.98,N,097520,500,91 억,,1405827,N,N,3,N,00,N
20240910,120649,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17620,-440,5,-2.44,572859340,32128,58.56,18060,18210,17570,23450,12650,18060,17830.53,7.82,0,-11684,18726,18392,17866,17532,17006,18560,17700,91,5390,500,13360,10,1,17977732,3168,11.35,0.95,12,0.18,1553.00,18503.00,31350,20231214,-43.80,17340,20240909,1.61,30750,-42.70,20240104,17340,1.61,20240909,31350,-43.80,20231214,17340,1.61,20240909,1.98,N,097520,500,91 억,,1405827,N,N,3,N,00,N
20240910,110648,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17660,-400,5,-2.21,467075400,26119,47.60,18060,18210,17650,23450,12650,18060,17882.59,7.82,0,-11380,18726,18392,17866,17532,17006,18560,17700,91,5390,500,13360,10,1,17977732,3175,11.37,0.95,12,0.15,1553.00,18503.00,31350,20231214,-43.67,17340,20240909,1.85,30750,-42.57,20240104,17340,1.85,20240909,31350,-43.67,20231214,17340,1.85,20240909,1.98,N,097520,500,91 억,,1405827,N,N,3,N,00,N
20240910,100653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17860,-200,5,-1.11,283007380,15777,28.75,18060,18210,17840,23450,12650,18060,17937.97,7.82,0,-6687,18726,18392,17866,17532,17006,18560,17700,91,5390,500,13360,10,1,17977732,3211,11.50,0.97,12,0.09,1553.00,18503.00,31350,20231214,-43.03,17340,20240909,3.00,30750,-41.92,20240104,17340,3.00,20240909,31350,-43.03,20231214,17340,3.00,20240909,1.98,N,097520,500,91 억,,1405827,N,N,3,N,00,N
20240910,090650,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18020,-40,5,-0.22,39901720,2209,4.03,18060,18210,18020,23450,12650,18060,18063.25,7.82,0,-1238,18726,18392,17866,17532,17006,18560,17700,91,5390,500,13360,10,1,17977732,3240,11.60,0.97,12,0.01,1553.00,18503.00,31350,20231214,-42.52,17340,20240909,3.92,30750,-41.40,20240104,17340,3.92,20240909,31350,-42.52,20231214,17340,3.92,20240909,1.98,N,097520,500,91 억,,1405827,N,N,3,N,00,N
20240909,160637,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,18060,310,2,1.75,968801780,54657,102.11,17570,18200,17340,23050,12430,17750,17724.69,7.74,0,13806,18583,18166,17933,17516,17283,18050,17400,91,5300,500,13130,10,1,17977732,3247,11.63,0.98,12,0.30,1553.00,18503.00,31350,20231214,-42.39,17340,20240909,4.15,30750,-41.27,20240104,17340,4.15,20240909,31350,-42.39,20231214,17340,4.15,20240909,1.98,N,097520,500,91 억,,1390812,N,N,3,N,00,N
20240909,150642,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,18040,290,2,1.63,941487660,53144,99.28,17570,18200,17340,23050,12430,17750,17715.78,7.74,0,12995,18583,18166,17933,17516,17283,18050,17400,91,5300,500,13130,10,1,17977732,3243,11.62,0.97,12,0.30,1553.00,18503.00,31350,20231214,-42.46,17340,20240909,4.04,30750,-41.33,20240104,17340,4.04,20240909,31350,-42.46,20231214,17340,4.04,20240909,1.98,N,097520,500,91 억,,1390812,N,N,1,N,00,N
20240909,140645,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,18040,290,2,1.63,896322340,50641,94.61,17570,18200,17340,23050,12430,17750,17699.54,7.74,0,11555,18583,18166,17933,17516,17283,18050,17400,91,5300,500,13130,10,1,17977732,3243,11.62,0.97,12,0.28,1553.00,18503.00,31350,20231214,-42.46,17340,20240909,4.04,30750,-41.33,20240104,17340,4.04,20240909,31350,-42.46,20231214,17340,4.04,20240909,1.98,N,097520,500,91 억,,1390812,N,N,1,N,00,N
20240909,130642,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,17870,120,2,0.68,691270130,39298,73.42,17570,17910,17340,23050,12430,17750,17590.47,7.74,0,7375,18583,18166,17933,17516,17283,18050,17400,91,5300,500,13130,10,1,17977732,3213,11.51,0.97,12,0.22,1553.00,18503.00,31350,20231214,-43.00,17340,20240909,3.06,30750,-41.89,20240104,17340,3.06,20240909,31350,-43.00,20231214,17340,3.06,20240909,1.98,N,097520,500,91 억,,1390812,N,N,1,N,00,N
20240909,120639,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,17700,-50,5,-0.28,463766290,26511,49.53,17570,17700,17340,23050,12430,17750,17493.35,7.74,0,4718,18583,18166,17933,17516,17283,18050,17400,91,5300,500,13130,10,1,17977732,3182,11.40,0.96,12,0.15,1553.00,18503.00,31350,20231214,-43.54,17340,20240909,2.08,30750,-42.44,20240104,17340,2.08,20240909,31350,-43.54,20231214,17340,2.08,20240909,1.98,N,097520,500,91 억,,1390812,N,N,1,N,00,N
20240909,110640,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,17580,-170,5,-0.96,335004860,19182,35.84,17570,17670,17340,23050,12430,17750,17464.54,7.74,0,346,18583,18166,17933,17516,17283,18050,17400,91,5300,500,13130,10,1,17977732,3160,11.32,0.95,12,0.11,1553.00,18503.00,31350,20231214,-43.92,17340,20240909,1.38,30750,-42.83,20240104,17340,1.38,20240909,31350,-43.92,20231214,17340,1.38,20240909,1.98,N,097520,500,91 억,,1390812,N,N,1,N,00,N
20240909,100645,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,17440,-310,5,-1.75,242127230,13860,25.89,17570,17670,17340,23050,12430,17750,17469.50,7.74,0,-1360,18583,18166,17933,17516,17283,18050,17400,91,5300,500,13130,10,1,17977732,3135,11.23,0.94,12,0.08,1553.00,18503.00,31350,20231214,-44.37,17340,20240909,0.58,30750,-43.28,20240104,17340,0.58,20240909,31350,-44.37,20231214,17340,0.58,20240909,1.98,N,097520,500,91 억,,1390812,N,N,1,N,00,N
20240909,090638,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,17510,-240,5,-1.35,54789270,3128,5.84,17570,17670,17340,23050,12430,17750,17515.75,7.74,0,-373,18583,18166,17933,17516,17283,18050,17400,91,5300,500,13130,10,1,17977732,3148,11.27,0.95,12,0.02,1553.00,18503.00,31350,20231214,-44.15,17340,20240909,0.98,30750,-43.06,20240104,17340,0.98,20240909,31350,-44.15,20231214,17340,0.98,20240909,1.98,N,097520,500,91 억,,1390812,N,N,1,N,00,N
20240906,160630,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17750,-500,5,-2.74,952728770,53400,173.81,18200,18350,17700,23700,12780,18250,17841.57,7.79,0,-10367,18763,18506,18343,18086,17923,18425,18005,91,5450,500,13500,10,1,17977732,3191,11.43,0.96,12,0.30,1553.00,18503.00,31350,20231214,-43.38,17490,20240805,1.49,30750,-42.28,20240104,17490,1.49,20240805,31350,-43.38,20231214,17490,1.49,20240805,2.06,N,097520,500,91 억,,1401270,N,N,1,N,00,N
20240906,150640,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17730,-520,5,-2.85,907072430,50826,165.43,18200,18350,17700,23700,12780,18250,17846.62,7.79,0,-9641,18763,18506,18343,18086,17923,18425,18005,91,5450,500,13500,10,1,17977732,3187,11.42,0.96,12,0.28,1553.00,18503.00,31350,20231214,-43.44,17490,20240805,1.37,30750,-42.34,20240104,17490,1.37,20240805,31350,-43.44,20231214,17490,1.37,20240805,2.06,N,097520,500,91 억,,1401270,N,N,0,N,00,N
20240906,140644,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17720,-530,5,-2.90,792065760,44334,144.30,18200,18350,17700,23700,12780,18250,17865.88,7.79,0,-7957,18763,18506,18343,18086,17923,18425,18005,91,5450,500,13500,10,1,17977732,3186,11.41,0.96,12,0.25,1553.00,18503.00,31350,20231214,-43.48,17490,20240805,1.32,30750,-42.37,20240104,17490,1.32,20240805,31350,-43.48,20231214,17490,1.32,20240805,2.06,N,097520,500,91 억,,1401270,N,N,0,N,00,N
20240906,130640,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17770,-480,5,-2.63,661485530,36976,120.35,18200,18350,17700,23700,12780,18250,17889.59,7.79,0,-7248,18763,18506,18343,18086,17923,18425,18005,91,5450,500,13500,10,1,17977732,3195,11.44,0.96,12,0.21,1553.00,18503.00,31350,20231214,-43.32,17490,20240805,1.60,30750,-42.21,20240104,17490,1.60,20240805,31350,-43.32,20231214,17490,1.60,20240805,2.06,N,097520,500,91 억,,1401270,N,N,0,N,00,N
20240906,120641,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17790,-460,5,-2.52,572007170,31951,103.99,18200,18350,17700,23700,12780,18250,17902.64,7.79,0,-6553,18763,18506,18343,18086,17923,18425,18005,91,5450,500,13500,10,1,17977732,3198,11.46,0.96,12,0.18,1553.00,18503.00,31350,20231214,-43.25,17490,20240805,1.72,30750,-42.15,20240104,17490,1.72,20240805,31350,-43.25,20231214,17490,1.72,20240805,2.06,N,097520,500,91 억,,1401270,N,N,0,N,00,N
20240906,110643,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17830,-420,5,-2.30,445840560,24865,80.93,18200,18350,17700,23700,12780,18250,17930.45,7.79,0,-6466,18763,18506,18343,18086,17923,18425,18005,91,5450,500,13500,10,1,17977732,3205,11.48,0.96,12,0.14,1553.00,18503.00,31350,20231214,-43.13,17490,20240805,1.94,30750,-42.02,20240104,17490,1.94,20240805,31350,-43.13,20231214,17490,1.94,20240805,2.06,N,097520,500,91 억,,1401270,N,N,0,N,00,N
20240906,100638,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17820,-430,5,-2.36,282590120,15672,51.01,18200,18350,17700,23700,12780,18250,18031.53,7.79,0,-5379,18763,18506,18343,18086,17923,18425,18005,91,5450,500,13500,10,1,17977732,3204,11.47,0.96,12,0.09,1553.00,18503.00,31350,20231214,-43.16,17490,20240805,1.89,30750,-42.05,20240104,17490,1.89,20240805,31350,-43.16,20231214,17490,1.89,20240805,2.06,N,097520,500,91 억,,1401270,N,N,0,N,00,N
20240906,090642,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18310,60,2,0.33,25966260,1426,4.64,18200,18320,18200,23700,12780,18250,18209.16,7.79,0,97,18763,18506,18343,18086,17923,18425,18005,91,5450,500,13500,10,1,17977732,3292,11.79,0.99,12,0.01,1553.00,18503.00,31350,20231214,-41.59,17490,20240805,4.69,30750,-40.46,20240104,17490,4.69,20240805,31350,-41.59,20231214,17490,4.69,20240805,2.06,N,097520,500,91 억,,1401270,N,N,0,N,00,N
20240905,160631,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18250,-80,5,-0.44,556134920,30266,39.92,18270,18600,18180,23800,12840,18330,18375.37,7.79,0,-1053,18950,18640,18440,18130,17930,18540,18030,91,5470,500,13560,10,1,17977732,3281,11.75,0.99,12,0.17,1553.00,18503.00,31350,20231214,-41.79,17490,20240805,4.35,30750,-40.65,20240104,17490,4.35,20240805,31350,-41.79,20231214,17490,4.35,20240805,2.04,N,097520,500,91 억,,1401003,N,N,0,N,00,N
20240905,150640,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18220,-110,5,-0.60,533946100,29050,38.31,18270,18600,18180,23800,12840,18330,18380.24,7.79,0,-967,18950,18640,18440,18130,17930,18540,18030,91,5470,500,13560,10,1,17977732,3276,11.73,0.98,12,0.16,1553.00,18503.00,31350,20231214,-41.88,17490,20240805,4.17,30750,-40.75,20240104,17490,4.17,20240805,31350,-41.88,20231214,17490,4.17,20240805,2.04,N,097520,500,91 억,,1401003,N,N,0,N,00,N
20240905,140637,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18180,-150,5,-0.82,461209970,25054,33.04,18270,18600,18180,23800,12840,18330,18408.64,7.79,0,-2086,18950,18640,18440,18130,17930,18540,18030,91,5470,500,13560,10,1,17977732,3268,11.71,0.98,12,0.14,1553.00,18503.00,31350,20231214,-42.01,17490,20240805,3.95,30750,-40.88,20240104,17490,3.95,20240805,31350,-42.01,20231214,17490,3.95,20240805,2.04,N,097520,500,91 억,,1401003,N,N,0,N,00,N
20240905,130640,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18290,-40,5,-0.22,367381840,19912,26.26,18270,18600,18270,23800,12840,18330,18450.27,7.79,0,-1120,18950,18640,18440,18130,17930,18540,18030,91,5470,500,13560,10,1,17977732,3288,11.78,0.99,12,0.11,1553.00,18503.00,31350,20231214,-41.66,17490,20240805,4.57,30750,-40.52,20240104,17490,4.57,20240805,31350,-41.66,20231214,17490,4.57,20240805,2.04,N,097520,500,91 억,,1401003,N,N,0,N,00,N
20240905,120636,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18370,40,2,0.22,324899130,17593,23.20,18270,18600,18270,23800,12840,18330,18467.52,7.79,0,6,18950,18640,18440,18130,17930,18540,18030,91,5470,500,13560,10,1,17977732,3303,11.83,0.99,12,0.10,1553.00,18503.00,31350,20231214,-41.40,17490,20240805,5.03,30750,-40.26,20240104,17490,5.03,20240805,31350,-41.40,20231214,17490,5.03,20240805,2.04,N,097520,500,91 억,,1401003,N,N,0,N,00,N
20240905,110633,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18460,130,2,0.71,260889020,14109,18.61,18270,18600,18270,23800,12840,18330,18490.96,7.79,0,833,18950,18640,18440,18130,17930,18540,18030,91,5470,500,13560,10,1,17977732,3319,11.89,1.00,12,0.08,1553.00,18503.00,31350,20231214,-41.12,17490,20240805,5.55,30750,-39.97,20240104,17490,5.55,20240805,31350,-41.12,20231214,17490,5.55,20240805,2.04,N,097520,500,91 억,,1401003,N,N,0,N,00,N
20240905,100634,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18570,240,2,1.31,171226270,9276,12.23,18270,18580,18270,23800,12840,18330,18459.06,7.79,0,1746,18950,18640,18440,18130,17930,18540,18030,91,5470,500,13560,10,1,17977732,3338,11.96,1.00,12,0.05,1553.00,18503.00,31350,20231214,-40.77,17490,20240805,6.17,30750,-39.61,20240104,17490,6.17,20240805,31350,-40.77,20231214,17490,6.17,20240805,2.04,N,097520,500,91 억,,1401003,N,N,0,N,00,N
20240905,090640,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18330,0,3,0.00,22304050,1219,1.61,18270,18580,18270,23800,12840,18330,18297.01,7.79,0,824,18950,18640,18440,18130,17930,18540,18030,91,5470,500,13560,10,1,17977732,3295,11.80,0.99,12,0.01,1553.00,18503.00,31350,20231214,-41.53,17490,20240805,4.80,30750,-40.39,20240104,17490,4.80,20240805,31350,-41.53,20231214,17490,4.80,20240805,2.04,N,097520,500,91 억,,1401003,N,N,0,N,00,N
20240904,160624,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18330,-720,5,-3.78,1385844030,75459,246.92,18360,18750,18240,24750,13340,19050,18365.56,7.91,0,-18241,19530,19290,19160,18920,18790,19225,18855,91,5700,500,14090,10,1,17977732,3295,11.80,0.99,12,0.42,1553.00,18503.00,31350,20231214,-41.53,17490,20240805,4.80,30750,-40.39,20240104,17490,4.80,20240805,31350,-41.53,20231214,17490,4.80,20240805,2.03,N,097520,500,91 억,,1422403,N,N,16,N,00,N
20240904,150629,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18250,-800,5,-4.20,1326982970,72243,236.40,18360,18750,18240,24750,13340,19050,18368.33,7.91,0,-16958,19530,19290,19160,18920,18790,19225,18855,91,5700,500,14090,10,1,17977732,3281,11.75,0.99,12,0.40,1553.00,18503.00,31350,20231214,-41.79,17490,20240805,4.35,30750,-40.65,20240104,17490,4.35,20240805,31350,-41.79,20231214,17490,4.35,20240805,2.03,N,097520,500,91 억,,1422403,N,N,16,N,00,N
20240904,140631,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18240,-810,5,-4.25,1195522550,65040,212.83,18360,18750,18240,24750,13340,19050,18381.34,7.91,0,-15045,19530,19290,19160,18920,18790,19225,18855,91,5700,500,14090,10,1,17977732,3279,11.75,0.99,12,0.36,1553.00,18503.00,31350,20231214,-41.82,17490,20240805,4.29,30750,-40.68,20240104,17490,4.29,20240805,31350,-41.82,20231214,17490,4.29,20240805,2.03,N,097520,500,91 억,,1422403,N,N,16,N,00,N
20240904,130630,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18340,-710,5,-3.73,954920930,51898,169.82,18360,18750,18330,24750,13340,19050,18399.96,7.91,0,-12190,19530,19290,19160,18920,18790,19225,18855,91,5700,500,14090,10,1,17977732,3297,11.81,0.99,12,0.29,1553.00,18503.00,31350,20231214,-41.50,17490,20240805,4.86,30750,-40.36,20240104,17490,4.86,20240805,31350,-41.50,20231214,17490,4.86,20240805,2.03,N,097520,500,91 억,,1422403,N,N,16,N,00,N
20240904,120628,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18380,-670,5,-3.52,697100020,37856,123.87,18360,18750,18330,24750,13340,19050,18414.52,7.91,0,-8921,19530,19290,19160,18920,18790,19225,18855,91,5700,500,14090,10,1,17977732,3304,11.84,0.99,12,0.21,1553.00,18503.00,31350,20231214,-41.37,17490,20240805,5.09,30750,-40.23,20240104,17490,5.09,20240805,31350,-41.37,20231214,17490,5.09,20240805,2.03,N,097520,500,91 억,,1422403,N,N,16,N,00,N
20240904,110625,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18410,-640,5,-3.36,604299980,32810,107.36,18360,18750,18330,24750,13340,19050,18418.16,7.91,0,-7639,19530,19290,19160,18920,18790,19225,18855,91,5700,500,14090,10,1,17977732,3310,11.85,0.99,12,0.18,1553.00,18503.00,31350,20231214,-41.28,17490,20240805,5.26,30750,-40.13,20240104,17490,5.26,20240805,31350,-41.28,20231214,17490,5.26,20240805,2.03,N,097520,500,91 억,,1422403,N,N,16,N,00,N
20240904,100629,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18410,-640,5,-3.36,372505830,20196,66.09,18360,18750,18360,24750,13340,19050,18444.54,7.91,0,-3376,19530,19290,19160,18920,18790,19225,18855,91,5700,500,14090,10,1,17977732,3310,11.85,0.99,12,0.11,1553.00,18503.00,31350,20231214,-41.28,17490,20240805,5.26,30750,-40.13,20240104,17490,5.26,20240805,31350,-41.28,20231214,17490,5.26,20240805,2.03,N,097520,500,91 억,,1422403,N,N,16,N,00,N
20240904,090628,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18640,-410,5,-2.15,105766580,5740,18.78,18360,18750,18360,24750,13340,19050,18426.23,7.91,0,123,19530,19290,19160,18920,18790,19225,18855,91,5700,500,14090,10,1,17977732,3351,12.00,1.01,12,0.03,1553.00,18503.00,31350,20231214,-40.54,17490,20240805,6.58,30750,-39.38,20240104,17490,6.58,20240805,31350,-40.54,20231214,17490,6.58,20240805,2.03,N,097520,500,91 억,,1422403,N,N,16,N,00,N
20240903,160620,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19050,-230,5,-1.19,584041060,30451,141.96,19290,19400,19030,25050,13500,19280,19179.72,7.96,0,-8406,19700,19490,19380,19170,19060,19435,19115,91,5770,500,14260,10,1,17977732,3425,12.27,1.03,12,0.17,1553.00,18503.00,31350,20231214,-39.23,17490,20240805,8.92,30750,-38.05,20240104,17490,8.92,20240805,31350,-39.23,20231214,17490,8.92,20240805,2.04,N,097520,500,91 억,,1431380,N,N,16,N,00,N
20240903,150624,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19030,-250,5,-1.30,550273710,28677,133.69,19290,19400,19030,25050,13500,19280,19188.68,7.96,0,-8136,19700,19490,19380,19170,19060,19435,19115,91,5770,500,14260,10,1,17977732,3421,12.25,1.03,12,0.16,1553.00,18503.00,31350,20231214,-39.30,17490,20240805,8.81,30750,-38.11,20240104,17490,8.81,20240805,31350,-39.30,20231214,17490,8.81,20240805,2.04,N,097520,500,91 억,,1431380,N,N,12,N,00,N
20240903,140626,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19050,-230,5,-1.19,484704640,25236,117.64,19290,19400,19030,25050,13500,19280,19206.87,7.96,0,-7061,19700,19490,19380,19170,19060,19435,19115,91,5770,500,14260,10,1,17977732,3425,12.27,1.03,12,0.14,1553.00,18503.00,31350,20231214,-39.23,17490,20240805,8.92,30750,-38.05,20240104,17490,8.92,20240805,31350,-39.23,20231214,17490,8.92,20240805,2.04,N,097520,500,91 억,,1431380,N,N,12,N,00,N
20240903,130626,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19070,-210,5,-1.09,407493550,21185,98.76,19290,19400,19070,25050,13500,19280,19235.00,7.96,0,-5095,19700,19490,19380,19170,19060,19435,19115,91,5770,500,14260,10,1,17977732,3428,12.28,1.03,12,0.12,1553.00,18503.00,31350,20231214,-39.17,17490,20240805,9.03,30750,-37.98,20240104,17490,9.03,20240805,31350,-39.17,20231214,17490,9.03,20240805,2.04,N,097520,500,91 억,,1431380,N,N,12,N,00,N
20240903,120617,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19160,-120,5,-0.62,327780070,17015,79.32,19290,19400,19140,25050,13500,19280,19264.18,7.96,0,-2408,19700,19490,19380,19170,19060,19435,19115,91,5770,500,14260,10,1,17977732,3445,12.34,1.04,12,0.09,1553.00,18503.00,31350,20231214,-38.88,17490,20240805,9.55,30750,-37.69,20240104,17490,9.55,20240805,31350,-38.88,20231214,17490,9.55,20240805,2.04,N,097520,500,91 억,,1431380,N,N,12,N,00,N
20240903,110616,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19220,-60,5,-0.31,263405410,13659,63.68,19290,19400,19200,25050,13500,19280,19284.38,7.96,0,-1137,19700,19490,19380,19170,19060,19435,19115,91,5770,500,14260,10,1,17977732,3455,12.38,1.04,12,0.08,1553.00,18503.00,31350,20231214,-38.69,17490,20240805,9.89,30750,-37.50,20240104,17490,9.89,20240805,31350,-38.69,20231214,17490,9.89,20240805,2.04,N,097520,500,91 억,,1431380,N,N,12,N,00,N
20240903,100617,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19300,20,2,0.10,165398900,8567,39.94,19290,19400,19260,25050,13500,19280,19306.51,7.96,0,901,19700,19490,19380,19170,19060,19435,19115,91,5770,500,14260,10,1,17977732,3470,12.43,1.04,12,0.05,1553.00,18503.00,31350,20231214,-38.44,17490,20240805,10.35,30750,-37.24,20240104,17490,10.35,20240805,31350,-38.44,20231214,17490,10.35,20240805,2.04,N,097520,500,91 억,,1431380,N,N,12,N,00,N
20240903,090618,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19370,90,2,0.47,5863470,303,1.41,19290,19400,19290,25050,13500,19280,19351.39,7.96,0,231,19700,19490,19380,19170,19060,19435,19115,91,5770,500,14260,10,1,17977732,3482,12.47,1.05,12,0.00,1553.00,18503.00,31350,20231214,-38.21,17490,20240805,10.75,30750,-37.01,20240104,17490,10.75,20240805,31350,-38.21,20231214,17490,10.75,20240805,2.04,N,097520,500,91 억,,1431380,N,N,12,N,00,N
20240902,160612,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19280,-230,5,-1.18,410787070,21256,100.44,19540,19590,19270,25350,13660,19510,19325.85,7.99,0,-5076,19776,19642,19446,19312,19116,19710,19380,91,5840,500,14430,10,1,17977732,3466,12.41,1.04,12,0.12,1553.00,18503.00,31350,20231214,-38.50,17490,20240805,10.23,30750,-37.30,20240104,17490,10.23,20240805,31350,-38.50,20231214,17490,10.23,20240805,2.04,N,097520,500,91 억,,1436414,N,N,12,N,00,N
20240902,150622,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19290,-220,5,-1.13,373745230,19335,91.37,19540,19590,19270,25350,13660,19510,19329.98,7.99,0,-4342,19776,19642,19446,19312,19116,19710,19380,91,5840,500,14430,10,1,17977732,3468,12.42,1.04,12,0.11,1553.00,18503.00,31350,20231214,-38.47,17490,20240805,10.29,30750,-37.27,20240104,17490,10.29,20240805,31350,-38.47,20231214,17490,10.29,20240805,2.04,N,097520,500,91 억,,1436414,N,N,1,N,00,N
20240902,140621,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19360,-150,5,-0.77,313378430,16210,76.60,19540,19590,19270,25350,13660,19510,19332.41,7.99,0,-3516,19776,19642,19446,19312,19116,19710,19380,91,5840,500,14430,10,1,17977732,3480,12.47,1.05,12,0.09,1553.00,18503.00,31350,20231214,-38.25,17490,20240805,10.69,30750,-37.04,20240104,17490,10.69,20240805,31350,-38.25,20231214,17490,10.69,20240805,2.04,N,097520,500,91 억,,1436414,N,N,1,N,00,N
20240902,130616,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19330,-180,5,-0.92,292928380,15153,71.60,19540,19590,19270,25350,13660,19510,19331.38,7.99,0,-3306,19776,19642,19446,19312,19116,19710,19380,91,5840,500,14430,10,1,17977732,3475,12.45,1.04,12,0.08,1553.00,18503.00,31350,20231214,-38.34,17490,20240805,10.52,30750,-37.14,20240104,17490,10.52,20240805,31350,-38.34,20231214,17490,10.52,20240805,2.04,N,097520,500,91 억,,1436414,N,N,1,N,00,N
20240902,120620,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19320,-190,5,-0.97,226078630,11694,55.26,19540,19590,19270,25350,13660,19510,19332.87,7.99,0,-3151,19776,19642,19446,19312,19116,19710,19380,91,5840,500,14430,10,1,17977732,3473,12.44,1.04,12,0.07,1553.00,18503.00,31350,20231214,-38.37,17490,20240805,10.46,30750,-37.17,20240104,17490,10.46,20240805,31350,-38.37,20231214,17490,10.46,20240805,2.04,N,097520,500,91 억,,1436414,N,N,1,N,00,N
20240902,110615,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19320,-190,5,-0.97,198485500,10265,48.51,19540,19590,19270,25350,13660,19510,19336.14,7.99,0,-3397,19776,19642,19446,19312,19116,19710,19380,91,5840,500,14430,10,1,17977732,3473,12.44,1.04,12,0.06,1553.00,18503.00,31350,20231214,-38.37,17490,20240805,10.46,30750,-37.17,20240104,17490,10.46,20240805,31350,-38.37,20231214,17490,10.46,20240805,2.04,N,097520,500,91 억,,1436414,N,N,1,N,00,N
20240902,100614,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19330,-180,5,-0.92,92063850,4753,22.46,19540,19590,19300,25350,13660,19510,19369.63,7.99,0,-1597,19776,19642,19446,19312,19116,19710,19380,91,5840,500,14430,10,1,17977732,3475,12.45,1.04,12,0.03,1553.00,18503.00,31350,20231214,-38.34,17490,20240805,10.52,30750,-37.14,20240104,17490,10.52,20240805,31350,-38.34,20231214,17490,10.52,20240805,2.04,N,097520,500,91 억,,1436414,N,N,1,N,00,N
20240902,090610,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19470,-40,5,-0.21,16652960,854,4.04,19540,19590,19400,25350,13660,19510,19499.95,7.99,0,-316,19776,19642,19446,19312,19116,19710,19380,91,5840,500,14430,10,1,17977732,3500,12.54,1.05,12,0.00,1553.00,18503.00,31350,20231214,-37.89,17490,20240805,11.32,30750,-36.68,20240104,17490,11.32,20240805,31350,-37.89,20231214,17490,11.32,20240805,2.04,N,097520,500,91 억,,1436414,N,N,1,N,00,N