KissMeData/007660/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36550	-1350	5	-3.56	35757940700	965648	63.30	37300	37900	36550	49250	26550	37900	37029.78	11.05	102539	40700	39300	38600	37200	36500	38950	36850	632	11350	1000	27280	50	1	63246419	23117	48.41	8.67	12	1.53	755.00	4218.00	59700	20240703	-38.78	21150	20231101	72.81	59700	-38.78	20240703	26350	38.71	20240118	59700	-38.78	20240703	21150	72.81	20231101	2.75	N	007660	1000	632 억	6989020	N	N	716	N	N
3	20240930	150233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	-1150	5	-3.03	31002532450	835843	54.79	37300	37900	36600	49250	26550	37900	37089.38	11.05	101736	40700	39300	38600	37200	36500	38950	36850	632	11350	1000	27280	50	1	63246419	23243	48.68	8.71	12	1.32	755.00	4218.00	59700	20240703	-38.44	21150	20231101	73.76	59700	-38.44	20240703	26350	39.47	20240118	59700	-38.44	20240703	21150	73.76	20231101	2.75	N	007660	1000	632 억	6989020	N	N	3771	N	N
4	20240930	140232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	-1150	5	-3.03	25923377300	697668	45.73	37300	37900	36700	49250	26550	37900	37155.03	11.05	75555	40700	39300	38600	37200	36500	38950	36850	632	11350	1000	27280	50	1	63246419	23243	48.68	8.71	12	1.10	755.00	4218.00	59700	20240703	-38.44	21150	20231101	73.76	59700	-38.44	20240703	26350	39.47	20240118	59700	-38.44	20240703	21150	73.76	20231101	2.75	N	007660	1000	632 억	6989020	N	N	3771	N	N
5	20240930	130231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37150	-750	5	-1.98	22328730500	600386	39.36	37300	37900	36700	49250	26550	37900	37188.24	11.05	68700	40700	39300	38600	37200	36500	38950	36850	632	11350	1000	27280	50	1	63246419	23496	49.21	8.81	12	0.95	755.00	4218.00	59700	20240703	-37.77	21150	20231101	75.65	59700	-37.77	20240703	26350	40.99	20240118	59700	-37.77	20240703	21150	75.65	20231101	2.75	N	007660	1000	632 억	6989020	N	N	3771	N	N
6	20240930	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	-900	5	-2.37	20149229550	541570	35.50	37300	37900	36700	49250	26550	37900	37202.63	11.05	48188	40700	39300	38600	37200	36500	38950	36850	632	11350	1000	27280	50	1	63246419	23401	49.01	8.77	12	0.86	755.00	4218.00	59700	20240703	-38.02	21150	20231101	74.94	59700	-38.02	20240703	26350	40.42	20240118	59700	-38.02	20240703	21150	74.94	20231101	2.75	N	007660	1000	632 억	6989020	N	N	3771	N	N
7	20240930	110232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	-1000	5	-2.64	17040055600	457135	29.97	37300	37900	36800	49250	26550	37900	37273.00	11.05	19624	40700	39300	38600	37200	36500	38950	36850	632	11350	1000	27280	50	1	63246419	23338	48.87	8.75	12	0.72	755.00	4218.00	59700	20240703	-38.19	21150	20231101	74.47	59700	-38.19	20240703	26350	40.04	20240118	59700	-38.19	20240703	21150	74.47	20231101	2.75	N	007660	1000	632 억	6989020	N	N	3771	N	N
8	20240930	100230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37350	-550	5	-1.45	10708638950	286137	18.76	37300	37900	37150	49250	26550	37900	37421.50	11.05	22827	40700	39300	38600	37200	36500	38950	36850	632	11350	1000	27280	50	1	63246419	23623	49.47	8.85	12	0.45	755.00	4218.00	59700	20240703	-37.44	21150	20231101	76.60	59700	-37.44	20240703	26350	41.75	20240118	59700	-37.44	20240703	21150	76.60	20231101	2.75	N	007660	1000	632 억	6989020	N	N	3771	N	N
9	20240930	090224	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37450	-450	5	-1.19	1680686750	44964	2.95	37300	37700	37150	49250	26550	37900	37354.06	11.05	-1213	40700	39300	38600	37200	36500	38950	36850	632	11350	1000	27280	50	1	63246419	23686	49.60	8.88	12	0.07	755.00	4218.00	59700	20240703	-37.27	21150	20231101	77.07	59700	-37.27	20240703	26350	42.13	20240118	59700	-37.27	20240703	21150	77.07	20231101	2.75	N	007660	1000	632 억	6989020	N	N	3771	N	N
10	20240927	160231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37900	-1800	5	-4.53	57870134600	1491190	68.14	39350	40000	37900	51600	27800	39700	38807.81	11.63	-353757	41000	40350	39550	38900	38100	40675	39225	632	11900	1000	28580	50	1	63246419	23970	50.20	8.99	12	2.36	755.00	4218.00	59700	20240703	-36.52	21150	20231101	79.20	59700	-36.52	20240703	26350	43.83	20240118	59700	-36.52	20240703	21150	79.20	20231101	2.57	N	007660	1000	632 억	7358546	N	N	3771	N	N
11	20240927	150232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	-1500	5	-3.78	53102694350	1365678	62.40	39350	40000	37950	51600	27800	39700	38880.69	11.63	-327928	41000	40350	39550	38900	38100	40675	39225	632	11900	1000	28580	50	1	63246419	24160	50.60	9.06	12	2.16	755.00	4218.00	59700	20240703	-36.01	21150	20231101	80.61	59700	-36.01	20240703	26350	44.97	20240118	59700	-36.01	20240703	21150	80.61	20231101	2.57	N	007660	1000	632 억	7358546	N	N	10466	N	N
12	20240927	140233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	-1500	5	-3.78	45996410450	1179226	53.88	39350	40000	38100	51600	27800	39700	39002.57	11.63	-328006	41000	40350	39550	38900	38100	40675	39225	632	11900	1000	28580	50	1	63246419	24160	50.60	9.06	12	1.86	755.00	4218.00	59700	20240703	-36.01	21150	20231101	80.61	59700	-36.01	20240703	26350	44.97	20240118	59700	-36.01	20240703	21150	80.61	20231101	2.57	N	007660	1000	632 억	7358546	N	N	10466	N	N
13	20240927	130232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38400	-1300	5	-3.27	39194138900	1001383	45.76	39350	40000	38400	51600	27800	39700	39137.14	11.63	-294850	41000	40350	39550	38900	38100	40675	39225	632	11900	1000	28580	50	1	63246419	24287	50.86	9.10	12	1.58	755.00	4218.00	59700	20240703	-35.68	21150	20231101	81.56	59700	-35.68	20240703	26350	45.73	20240118	59700	-35.68	20240703	21150	81.56	20231101	2.57	N	007660	1000	632 억	7358546	N	N	10466	N	N
14	20240927	120230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38600	-1100	5	-2.77	34139254000	870180	39.76	39350	40000	38600	51600	27800	39700	39229.64	11.63	-245458	41000	40350	39550	38900	38100	40675	39225	632	11900	1000	28580	50	1	63246419	24413	51.13	9.15	12	1.38	755.00	4218.00	59700	20240703	-35.34	21150	20231101	82.51	59700	-35.34	20240703	26350	46.49	20240118	59700	-35.34	20240703	21150	82.51	20231101	2.57	N	007660	1000	632 억	7358546	N	N	10466	N	N
15	20240927	110233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-1000	5	-2.52	30759170600	782886	35.77	39350	40000	38600	51600	27800	39700	39286.77	11.63	-212573	41000	40350	39550	38900	38100	40675	39225	632	11900	1000	28580	50	1	63246419	24476	51.26	9.17	12	1.24	755.00	4218.00	59700	20240703	-35.18	21150	20231101	82.98	59700	-35.18	20240703	26350	46.87	20240118	59700	-35.18	20240703	21150	82.98	20231101	2.57	N	007660	1000	632 억	7358546	N	N	10466	N	N
16	20240927	100232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	-700	5	-1.76	24040187900	609950	27.87	39350	40000	38600	51600	27800	39700	39410.95	11.63	-155917	41000	40350	39550	38900	38100	40675	39225	632	11900	1000	28580	50	1	63246419	24666	51.66	9.25	12	0.96	755.00	4218.00	59700	20240703	-34.67	21150	20231101	84.40	59700	-34.67	20240703	26350	48.01	20240118	59700	-34.67	20240703	21150	84.40	20231101	2.57	N	007660	1000	632 억	7358546	N	N	10466	N	N
17	20240927	090232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39050	-650	5	-1.64	2633823900	67037	3.06	39350	39350	39050	51600	27800	39700	39255.21	11.63	-18381	41000	40350	39550	38900	38100	40675	39225	632	11900	1000	28580	50	1	63246419	24698	51.72	9.26	12	0.11	755.00	4218.00	59700	20240703	-34.59	21150	20231101	84.63	59700	-34.59	20240703	26350	48.20	20240118	59700	-34.59	20240703	21150	84.63	20231101	2.57	N	007660	1000	632 억	7358546	N	N	10466	N	N
18	20240926	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	2300	2	6.15	84873014800	2144490	84.94	39300	40200	38750	48600	26200	37400	39576.73	11.31	232845	42700	40050	38600	35950	34500	39325	35225	632	11200	1000	26920	50	1	63246419	25109	52.58	9.41	12	3.39	755.00	4218.00	59700	20240703	-33.50	21150	20231101	87.71	59700	-33.50	20240703	26350	50.66	20240118	59700	-33.50	20240703	21150	87.71	20231101	2.50	N	007660	1000	632 억	7151367	N	N	10466	N	N
19	20240926	150231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39400	2000	2	5.35	79378988450	2005583	79.44	39300	40200	38750	48600	26200	37400	39579.23	11.31	237291	42700	40050	38600	35950	34500	39325	35225	632	11200	1000	26920	50	1	63246419	24919	52.19	9.34	12	3.17	755.00	4218.00	59700	20240703	-34.00	21150	20231101	86.29	59700	-34.00	20240703	26350	49.53	20240118	59700	-34.00	20240703	21150	86.29	20231101	2.50	N	007660	1000	632 억	7151367	N	N	15458	N	N
20	20240926	140231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	2300	2	6.15	72846897150	1840193	72.89	39300	40200	38750	48600	26200	37400	39586.79	11.31	230748	42700	40050	38600	35950	34500	39325	35225	632	11200	1000	26920	50	1	63246419	25109	52.58	9.41	12	2.91	755.00	4218.00	59700	20240703	-33.50	21150	20231101	87.71	59700	-33.50	20240703	26350	50.66	20240118	59700	-33.50	20240703	21150	87.71	20231101	2.50	N	007660	1000	632 억	7151367	N	N	15458	N	N
21	20240926	130231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39850	2450	2	6.55	65845003100	1663119	65.88	39300	40200	38750	48600	26200	37400	39591.54	11.31	214609	42700	40050	38600	35950	34500	39325	35225	632	11200	1000	26920	50	1	63246419	25204	52.78	9.45	12	2.63	755.00	4218.00	59700	20240703	-33.25	21150	20231101	88.42	59700	-33.25	20240703	26350	51.23	20240118	59700	-33.25	20240703	21150	88.42	20231101	2.50	N	007660	1000	632 억	7151367	N	N	15458	N	N
22	20240926	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39900	2500	2	6.68	61689074800	1558892	61.75	39300	40200	38750	48600	26200	37400	39572.66	11.31	202590	42700	40050	38600	35950	34500	39325	35225	632	11200	1000	26920	50	1	63246419	25235	52.85	9.46	12	2.46	755.00	4218.00	59700	20240703	-33.17	21150	20231101	88.65	59700	-33.17	20240703	26350	51.42	20240118	59700	-33.17	20240703	21150	88.65	20231101	2.50	N	007660	1000	632 억	7151367	N	N	15458	N	N
23	20240926	110231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	2300	2	6.15	50426751400	1277300	50.59	39300	40100	38750	48600	26200	37400	39479.50	11.31	97170	42700	40050	38600	35950	34500	39325	35225	632	11200	1000	26920	50	1	63246419	25109	52.58	9.41	12	2.02	755.00	4218.00	59700	20240703	-33.50	21150	20231101	87.71	59700	-33.50	20240703	26350	50.66	20240118	59700	-33.50	20240703	21150	87.71	20231101	2.50	N	007660	1000	632 억	7151367	N	N	15458	N	N
24	20240926	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	2050	2	5.48	43661586900	1106415	43.82	39300	40100	38750	48600	26200	37400	39462.59	11.31	81045	42700	40050	38600	35950	34500	39325	35225	632	11200	1000	26920	50	1	63246419	24951	52.25	9.35	12	1.75	755.00	4218.00	59700	20240703	-33.92	21150	20231101	86.52	59700	-33.92	20240703	26350	49.72	20240118	59700	-33.92	20240703	21150	86.52	20231101	2.50	N	007660	1000	632 억	7151367	N	N	15458	N	N
25	20240926	090230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	2050	2	5.48	7867081550	200193	7.93	39300	39450	39150	48600	26200	37400	39299.38	11.31	2736	42700	40050	38600	35950	34500	39325	35225	632	11200	1000	26920	50	1	63246419	24951	52.25	9.35	12	0.32	755.00	4218.00	59700	20240703	-33.92	21150	20231101	86.52	59700	-33.92	20240703	26350	49.72	20240118	59700	-33.92	20240703	21150	86.52	20231101	2.50	N	007660	1000	632 억	7151367	N	N	15458	N	N
26	20240925	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37400	-2100	5	-5.32	98550399950	2502319	207.66	40600	41250	37150	51300	27650	39500	39387.72	11.33	-11457	40633	40066	38933	38366	37233	40350	38650	632	11800	1000	28440	50	1	63246419	23654	49.54	8.87	12	3.96	755.00	4218.00	59700	20240703	-37.35	21150	20231101	76.83	59700	-37.35	20240703	26350	41.94	20240118	59700	-37.35	20240703	21150	76.83	20231101	2.50	N	007660	1000	632 억	7163406	N	N	15457	N	N
27	20240925	150230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	-2000	5	-5.06	92674707950	2345819	194.67	40600	41250	37150	51300	27650	39500	39506.33	11.33	-40322	40633	40066	38933	38366	37233	40350	38650	632	11800	1000	28440	50	1	63246419	23717	49.67	8.89	12	3.71	755.00	4218.00	59700	20240703	-37.19	21150	20231101	77.30	59700	-37.19	20240703	26350	42.31	20240118	59700	-37.19	20240703	21150	77.30	20231101	2.50	N	007660	1000	632 억	7163406	N	N	1972	N	N
28	20240925	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	-1300	5	-3.29	77190567000	1936318	160.69	40600	41250	38100	51300	27650	39500	39864.62	11.33	-35443	40633	40066	38933	38366	37233	40350	38650	632	11800	1000	28440	50	1	63246419	24160	50.60	9.06	12	3.06	755.00	4218.00	59700	20240703	-36.01	21150	20231101	80.61	59700	-36.01	20240703	26350	44.97	20240118	59700	-36.01	20240703	21150	80.61	20231101	2.50	N	007660	1000	632 억	7163406	N	N	1972	N	N
29	20240925	130231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	-950	5	-2.41	67872726150	1693577	140.54	40600	41250	38500	51300	27650	39500	40076.57	11.33	-35247	40633	40066	38933	38366	37233	40350	38650	632	11800	1000	28440	50	1	63246419	24381	51.06	9.14	12	2.68	755.00	4218.00	59700	20240703	-35.43	21150	20231101	82.27	59700	-35.43	20240703	26350	46.30	20240118	59700	-35.43	20240703	21150	82.27	20231101	2.50	N	007660	1000	632 억	7163406	N	N	1972	N	N
30	20240925	120230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38700	-800	5	-2.03	62755905950	1561337	129.57	40600	41250	38650	51300	27650	39500	40193.72	11.33	-34979	40633	40066	38933	38366	37233	40350	38650	632	11800	1000	28440	50	1	63246419	24476	51.26	9.17	12	2.47	755.00	4218.00	59700	20240703	-35.18	21150	20231101	82.98	59700	-35.18	20240703	26350	46.87	20240118	59700	-35.18	20240703	21150	82.98	20231101	2.50	N	007660	1000	632 억	7163406	N	N	1972	N	N
31	20240925	110230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	-50	5	-0.13	52162742450	1289944	107.05	40600	41250	39350	51300	27650	39500	40438.02	11.33	-10323	40633	40066	38933	38366	37233	40350	38650	632	11800	1000	28440	50	1	63246419	24951	52.25	9.35	12	2.04	755.00	4218.00	59700	20240703	-33.92	21150	20231101	86.52	59700	-33.92	20240703	26350	49.72	20240118	59700	-33.92	20240703	21150	86.52	20231101	2.50	N	007660	1000	632 억	7163406	N	N	1972	N	N
32	20240925	100231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	800	2	2.03	38879893900	955933	79.33	40600	41250	40050	51300	27650	39500	40672.25	11.33	28797	40633	40066	38933	38366	37233	40350	38650	632	11800	1000	28440	50	1	63246419	25488	53.38	9.55	12	1.51	755.00	4218.00	59700	20240703	-32.50	21150	20231101	90.54	59700	-32.50	20240703	26350	52.94	20240118	59700	-32.50	20240703	21150	90.54	20231101	2.50	N	007660	1000	632 억	7163406	N	N	1972	N	N
33	20240925	090231	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	1300	2	3.29	6830701750	167524	13.90	40600	41000	40600	51300	27650	39500	40774.81	11.33	-675	40633	40066	38933	38366	37233	40350	38650	632	11800	1000	28440	50	1	63246419	25805	54.04	9.67	12	0.26	755.00	4218.00	59700	20240703	-31.66	21150	20231101	92.91	59700	-31.66	20240703	26350	54.84	20240118	59700	-31.66	20240703	21150	92.91	20231101	2.50	N	007660	1000	632 억	7163406	N	N	1972	N	N
34	20240924	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	250	2	0.64	45916205850	1188007	85.14	39300	39500	37800	51000	27500	39250	38646.14	11.67	-194269	41516	40382	38666	37532	35816	40950	38100	632	11750	1000	28260	50	1	63246419	24982	52.32	9.36	12	1.88	755.00	4218.00	59700	20240703	-33.84	21150	20231101	86.76	59700	-33.84	20240703	26350	49.91	20240118	59700	-33.84	20240703	21150	86.76	20231101	2.70	N	007660	1000	632 억	7383279	N	N	1972	N	N
35	20240924	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	-50	5	-0.13	41018948650	1063507	76.22	39300	39400	37800	51000	27500	39250	38568.87	11.67	-203569	41516	40382	38666	37532	35816	40950	38100	632	11750	1000	28260	50	1	63246419	24793	51.92	9.29	12	1.68	755.00	4218.00	59700	20240703	-34.34	21150	20231101	85.34	59700	-34.34	20240703	26350	48.77	20240118	59700	-34.34	20240703	21150	85.34	20231101	2.70	N	007660	1000	632 억	7383279	N	N	5655	N	N
36	20240924	140228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38450	-800	5	-2.04	30999279650	806307	57.79	39300	39350	37800	51000	27500	39250	38445.00	11.67	-190415	41516	40382	38666	37532	35816	40950	38100	632	11750	1000	28260	50	1	63246419	24318	50.93	9.12	12	1.27	755.00	4218.00	59700	20240703	-35.59	21150	20231101	81.80	59700	-35.59	20240703	26350	45.92	20240118	59700	-35.59	20240703	21150	81.80	20231101	2.70	N	007660	1000	632 억	7383279	N	N	5655	N	N
37	20240924	130229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38050	-1200	5	-3.06	28285635100	735352	52.70	39300	39350	37800	51000	27500	39250	38464.36	11.67	-173283	41516	40382	38666	37532	35816	40950	38100	632	11750	1000	28260	50	1	63246419	24065	50.40	9.02	12	1.16	755.00	4218.00	59700	20240703	-36.26	21150	20231101	79.91	59700	-36.26	20240703	26350	44.40	20240118	59700	-36.26	20240703	21150	79.91	20231101	2.70	N	007660	1000	632 억	7383279	N	N	5655	N	N
38	20240924	120229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38350	-900	5	-2.29	26088217550	677786	48.58	39300	39350	37800	51000	27500	39250	38489.22	11.67	-153599	41516	40382	38666	37532	35816	40950	38100	632	11750	1000	28260	50	1	63246419	24255	50.79	9.09	12	1.07	755.00	4218.00	59700	20240703	-35.76	21150	20231101	81.32	59700	-35.76	20240703	26350	45.54	20240118	59700	-35.76	20240703	21150	81.32	20231101	2.70	N	007660	1000	632 억	7383279	N	N	5655	N	N
39	20240924	110229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38050	-1200	5	-3.06	23476123650	609241	43.66	39300	39350	37800	51000	27500	39250	38532.21	11.67	-124849	41516	40382	38666	37532	35816	40950	38100	632	11750	1000	28260	50	1	63246419	24065	50.40	9.02	12	0.96	755.00	4218.00	59700	20240703	-36.26	21150	20231101	79.91	59700	-36.26	20240703	26350	44.40	20240118	59700	-36.26	20240703	21150	79.91	20231101	2.70	N	007660	1000	632 억	7383279	N	N	5655	N	N
40	20240924	100229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38500	-750	5	-1.91	14040106050	361997	25.94	39300	39350	38350	51000	27500	39250	38783.85	11.67	-63202	41516	40382	38666	37532	35816	40950	38100	632	11750	1000	28260	50	1	63246419	24350	50.99	9.13	12	0.57	755.00	4218.00	59700	20240703	-35.51	21150	20231101	82.03	59700	-35.51	20240703	26350	46.11	20240118	59700	-35.51	20240703	21150	82.03	20231101	2.70	N	007660	1000	632 억	7383279	N	N	5655	N	N
41	20240924	090228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	-50	5	-0.13	1139535250	29038	2.08	39300	39350	39150	51000	27500	39250	39242.64	11.67	-11164	41516	40382	38666	37532	35816	40950	38100	632	11750	1000	28260	50	1	63246419	24793	51.92	9.29	12	0.05	755.00	4218.00	59700	20240703	-34.34	21150	20231101	85.34	59700	-34.34	20240703	26350	48.77	20240118	59700	-34.34	20240703	21150	85.34	20231101	2.70	N	007660	1000	632 억	7383279	N	N	5655	N	N
42	20240923	160228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	1700	2	4.53	53312232050	1371059	53.62	37050	39800	36950	48800	26300	37550	38884.79	11.75	-22191	39583	38566	37733	36716	35883	39075	37225	632	11250	1000	27030	50	1	63246419	24824	51.99	9.31	12	2.17	755.00	4218.00	59700	20240703	-34.25	21150	20231101	85.58	59700	-34.25	20240703	26350	48.96	20240118	59700	-34.25	20240703	21150	85.58	20231101	2.61	N	007660	1000	632 억	7433115	N	N	5655	N	N
43	20240923	150229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	1700	2	4.53	50213128200	1291969	50.53	37050	39800	36950	48800	26300	37550	38867.03	11.75	-29784	39583	38566	37733	36716	35883	39075	37225	632	11250	1000	27030	50	1	63246419	24824	51.99	9.31	12	2.04	755.00	4218.00	59700	20240703	-34.25	21150	20231101	85.58	59700	-34.25	20240703	26350	48.96	20240118	59700	-34.25	20240703	21150	85.58	20231101	2.61	N	007660	1000	632 억	7433115	N	N	7554	N	N
44	20240923	140230	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39250	1700	2	4.53	47076167450	1211885	47.40	37050	39800	36950	48800	26300	37550	38846.93	11.75	-31916	39583	38566	37733	36716	35883	39075	37225	632	11250	1000	27030	50	1	63246419	24824	51.99	9.31	12	1.92	755.00	4218.00	59700	20240703	-34.25	21150	20231101	85.58	59700	-34.25	20240703	26350	48.96	20240118	59700	-34.25	20240703	21150	85.58	20231101	2.61	N	007660	1000	632 억	7433115	N	N	7554	N	N
45	20240923	130228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39350	1800	2	4.79	43593371150	1123295	43.93	37050	39800	36950	48800	26300	37550	38810.07	11.75	-36540	39583	38566	37733	36716	35883	39075	37225	632	11250	1000	27030	50	1	63246419	24887	52.12	9.33	12	1.78	755.00	4218.00	59700	20240703	-34.09	21150	20231101	86.05	59700	-34.09	20240703	26350	49.34	20240118	59700	-34.09	20240703	21150	86.05	20231101	2.61	N	007660	1000	632 억	7433115	N	N	7554	N	N
46	20240923	120228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	1600	2	4.26	41537168400	1070963	41.89	37050	39800	36950	48800	26300	37550	38786.52	11.75	-29123	39583	38566	37733	36716	35883	39075	37225	632	11250	1000	27030	50	1	63246419	24761	51.85	9.28	12	1.69	755.00	4218.00	59700	20240703	-34.42	21150	20231101	85.11	59700	-34.42	20240703	26350	48.58	20240118	59700	-34.42	20240703	21150	85.11	20231101	2.61	N	007660	1000	632 억	7433115	N	N	7554	N	N
47	20240923	110228	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39600	2050	2	5.46	36634214600	946235	37.01	37050	39800	36950	48800	26300	37550	38717.52	11.75	-43832	39583	38566	37733	36716	35883	39075	37225	632	11250	1000	27030	50	1	63246419	25046	52.45	9.39	12	1.50	755.00	4218.00	59700	20240703	-33.67	21150	20231101	87.23	59700	-33.67	20240703	26350	50.28	20240118	59700	-33.67	20240703	21150	87.23	20231101	2.61	N	007660	1000	632 억	7433115	N	N	7554	N	N
48	20240923	100229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	1650	2	4.39	22397294800	584903	22.88	37050	39300	36950	48800	26300	37550	38294.13	11.75	-8922	39583	38566	37733	36716	35883	39075	37225	632	11250	1000	27030	50	1	63246419	24793	51.92	9.29	12	0.92	755.00	4218.00	59700	20240703	-34.34	21150	20231101	85.34	59700	-34.34	20240703	26350	48.77	20240118	59700	-34.34	20240703	21150	85.34	20231101	2.61	N	007660	1000	632 억	7433115	N	N	7554	N	N
49	20240923	090229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37300	-250	5	-0.67	1583462500	42665	1.67	37050	37300	36950	48800	26300	37550	37098.83	11.75	1937	39583	38566	37733	36716	35883	39075	37225	632	11250	1000	27030	50	1	63246419	23591	49.40	8.84	12	0.07	755.00	4218.00	59700	20240703	-37.52	21150	20231101	76.36	59700	-37.52	20240703	26350	41.56	20240118	59700	-37.52	20240703	21150	76.36	20231101	2.61	N	007660	1000	632 억	7433115	N	N	7554	N	N
50	20240913	160220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	0	3	0.00	46158413300	1245813	48.40	36400	37850	36250	47750	25750	36750	37051.74	11.11	-139921	37983	37366	36883	36266	35783	37125	36025	632	11000	1000	26460	50	1	63246419	23243	48.68	8.71	12	1.97	755.00	4218.00	59700	20240703	-38.44	21150	20231101	73.76	59700	-38.44	20240703	26350	39.47	20240118	59700	-38.44	20240703	21150	73.76	20231101	2.69	N	007660	1000	632 억	7027573	N	N	4465	N	N
51	20240913	150222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36800	50	2	0.14	43279672850	1167572	45.36	36400	37850	36250	47750	25750	36750	37068.40	11.11	-136228	37983	37366	36883	36266	35783	37125	36025	632	11000	1000	26460	50	1	63246419	23275	48.74	8.72	12	1.85	755.00	4218.00	59700	20240703	-38.36	21150	20231101	74.00	59700	-38.36	20240703	26350	39.66	20240118	59700	-38.36	20240703	21150	74.00	20231101	2.69	N	007660	1000	632 억	7027573	N	N	23703	N	N
52	20240913	140222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36550	-200	5	-0.54	38946993400	1049791	40.79	36400	37850	36250	47750	25750	36750	37100.12	11.11	-134934	37983	37366	36883	36266	35783	37125	36025	632	11000	1000	26460	50	1	63246419	23117	48.41	8.67	12	1.66	755.00	4218.00	59700	20240703	-38.78	21150	20231101	72.81	59700	-38.78	20240703	26350	38.71	20240118	59700	-38.78	20240703	21150	72.81	20231101	2.69	N	007660	1000	632 억	7027573	N	N	23703	N	N
53	20240913	130221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	100	2	0.27	34593940850	931206	36.18	36400	37850	36250	47750	25750	36750	37150.08	11.11	-112332	37983	37366	36883	36266	35783	37125	36025	632	11000	1000	26460	50	1	63246419	23306	48.81	8.74	12	1.47	755.00	4218.00	59700	20240703	-38.27	21150	20231101	74.23	59700	-38.27	20240703	26350	39.85	20240118	59700	-38.27	20240703	21150	74.23	20231101	2.69	N	007660	1000	632 억	7027573	N	N	23703	N	N
54	20240913	120222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36900	150	2	0.41	32207891700	866624	33.67	36400	37850	36250	47750	25750	36750	37165.30	11.11	-89669	37983	37366	36883	36266	35783	37125	36025	632	11000	1000	26460	50	1	63246419	23338	48.87	8.75	12	1.37	755.00	4218.00	59700	20240703	-38.19	21150	20231101	74.47	59700	-38.19	20240703	26350	40.04	20240118	59700	-38.19	20240703	21150	74.47	20231101	2.69	N	007660	1000	632 억	7027573	N	N	23703	N	N
55	20240913	110222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37200	450	2	1.22	28143559300	756720	29.40	36400	37850	36250	47750	25750	36750	37192.15	11.11	-73023	37983	37366	36883	36266	35783	37125	36025	632	11000	1000	26460	50	1	63246419	23528	49.27	8.82	12	1.20	755.00	4218.00	59700	20240703	-37.69	21150	20231101	75.89	59700	-37.69	20240703	26350	41.18	20240118	59700	-37.69	20240703	21150	75.89	20231101	2.69	N	007660	1000	632 억	7027573	N	N	23703	N	N
56	20240913	100222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37500	750	2	2.04	21909347350	589659	22.91	36400	37850	36250	47750	25750	36750	37156.71	11.11	-36372	37983	37366	36883	36266	35783	37125	36025	632	11000	1000	26460	50	1	63246419	23717	49.67	8.89	12	0.93	755.00	4218.00	59700	20240703	-37.19	21150	20231101	77.30	59700	-37.19	20240703	26350	42.31	20240118	59700	-37.19	20240703	21150	77.30	20231101	2.69	N	007660	1000	632 억	7027573	N	N	23703	N	N
57	20240913	090222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36600	-150	5	-0.41	2004017400	54890	2.13	36400	36800	36250	47750	25750	36750	36504.83	11.11	-10286	37983	37366	36883	36266	35783	37125	36025	632	11000	1000	26460	50	1	63246419	23148	48.48	8.68	12	0.09	755.00	4218.00	59700	20240703	-38.69	21150	20231101	73.05	59700	-38.69	20240703	26350	38.90	20240118	59700	-38.69	20240703	21150	73.05	20231101	2.69	N	007660	1000	632 억	7027573	N	N	23703	N	N
58	20240912	160222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36750	2600	2	7.61	94233348300	2549010	235.78	36800	37500	36400	44350	23950	34150	36968.85	11.56	-71636	35816	34982	34316	33482	32816	34900	33400	632	10200	1000	24580	50	1	63246419	23243	48.68	8.71	12	4.03	755.00	4218.00	59700	20240703	-38.44	21150	20231101	73.76	59700	-38.44	20240703	26350	39.47	20240118	59700	-38.44	20240703	21150	73.76	20231101	2.80	N	007660	1000	632 억	7311547	N	N	23703	N	N
59	20240912	150221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36850	2700	2	7.91	89333482200	2415839	223.47	36800	37500	36400	44350	23950	34150	36978.24	11.56	-63530	35816	34982	34316	33482	32816	34900	33400	632	10200	1000	24580	50	1	63246419	23306	48.81	8.74	12	3.82	755.00	4218.00	59700	20240703	-38.27	21150	20231101	74.23	59700	-38.27	20240703	26350	39.85	20240118	59700	-38.27	20240703	21150	74.23	20231101	2.80	N	007660	1000	632 억	7311547	N	N	4943	N	N
60	20240912	140221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36800	2650	2	7.76	85418127950	2309496	213.63	36800	37500	36400	44350	23950	34150	36985.61	11.56	-29448	35816	34982	34316	33482	32816	34900	33400	632	10200	1000	24580	50	1	63246419	23275	48.74	8.72	12	3.65	755.00	4218.00	59700	20240703	-38.36	21150	20231101	74.00	59700	-38.36	20240703	26350	39.66	20240118	59700	-38.36	20240703	21150	74.00	20231101	2.80	N	007660	1000	632 억	7311547	N	N	4943	N	N
61	20240912	130220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37100	2950	2	8.64	79529196300	2149857	198.86	36800	37500	36400	44350	23950	34150	36992.78	11.56	7896	35816	34982	34316	33482	32816	34900	33400	632	10200	1000	24580	50	1	63246419	23464	49.14	8.80	12	3.40	755.00	4218.00	59700	20240703	-37.86	21150	20231101	75.41	59700	-37.86	20240703	26350	40.80	20240118	59700	-37.86	20240703	21150	75.41	20231101	2.80	N	007660	1000	632 억	7311547	N	N	4943	N	N
62	20240912	120220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	37000	2850	2	8.35	73710430400	1992765	184.33	36800	37500	36400	44350	23950	34150	36989.02	11.56	22398	35816	34982	34316	33482	32816	34900	33400	632	10200	1000	24580	50	1	63246419	23401	49.01	8.77	12	3.15	755.00	4218.00	59700	20240703	-38.02	21150	20231101	74.94	59700	-38.02	20240703	26350	40.42	20240118	59700	-38.02	20240703	21150	74.94	20231101	2.80	N	007660	1000	632 억	7311547	N	N	4943	N	N
63	20240912	110220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36950	2800	2	8.20	69270171750	1872804	173.24	36800	37500	36400	44350	23950	34150	36987.41	11.56	32516	35816	34982	34316	33482	32816	34900	33400	632	10200	1000	24580	50	1	63246419	23370	48.94	8.76	12	2.96	755.00	4218.00	59700	20240703	-38.11	21150	20231101	74.70	59700	-38.11	20240703	26350	40.23	20240118	59700	-38.11	20240703	21150	74.70	20231101	2.80	N	007660	1000	632 억	7311547	N	N	4943	N	N
64	20240912	100221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36800	2650	2	7.76	57999051050	1567524	145.00	36800	37500	36400	44350	23950	34150	37000.42	11.56	31412	35816	34982	34316	33482	32816	34900	33400	632	10200	1000	24580	50	1	63246419	23275	48.74	8.72	12	2.48	755.00	4218.00	59700	20240703	-38.36	21150	20231101	74.00	59700	-38.36	20240703	26350	39.66	20240118	59700	-38.36	20240703	21150	74.00	20231101	2.80	N	007660	1000	632 억	7311547	N	N	4943	N	N
65	20240912	090222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	36500	2350	2	6.88	9782440650	266531	24.65	36800	36850	36400	44350	23950	34150	36702.82	11.56	-44306	35816	34982	34316	33482	32816	34900	33400	632	10200	1000	24580	50	1	63246419	23085	48.34	8.65	12	0.42	755.00	4218.00	59700	20240703	-38.86	21150	20231101	72.58	59700	-38.86	20240703	26350	38.52	20240118	59700	-38.86	20240703	21150	72.58	20231101	2.80	N	007660	1000	632 억	7311547	N	N	4943	N	N
66	20240911	160219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34150	350	2	1.04	36633724450	1066434	70.97	34150	35150	33650	43900	23700	33800	34352.21	11.51	7816	35800	34800	34100	33100	32400	34450	32750	632	10100	1000	24330	50	1	63246419	21599	45.23	8.10	12	1.69	755.00	4218.00	59700	20240703	-42.80	21150	20231101	61.47	59700	-42.80	20240703	26350	29.60	20240118	59700	-42.80	20240703	21150	61.47	20231101	2.76	N	007660	1000	632 억	7281647	N	N	4943	N	N
67	20240911	150218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34050	250	2	0.74	34434750800	1001938	66.68	34150	35150	33650	43900	23700	33800	34368.18	11.51	1535	35800	34800	34100	33100	32400	34450	32750	632	10100	1000	24330	50	1	63246419	21535	45.10	8.07	12	1.58	755.00	4218.00	59700	20240703	-42.96	21150	20231101	60.99	59700	-42.96	20240703	26350	29.22	20240118	59700	-42.96	20240703	21150	60.99	20231101	2.76	N	007660	1000	632 억	7281647	N	N	3999	N	N
68	20240911	140220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	33950	150	2	0.44	29912139850	868415	57.79	34150	35150	33650	43900	23700	33800	34444.56	11.51	-3425	35800	34800	34100	33100	32400	34450	32750	632	10100	1000	24330	50	1	63246419	21472	44.97	8.05	12	1.37	755.00	4218.00	59700	20240703	-43.13	21150	20231101	60.52	59700	-43.13	20240703	26350	28.84	20240118	59700	-43.13	20240703	21150	60.52	20231101	2.76	N	007660	1000	632 억	7281647	N	N	3999	N	N
69	20240911	130217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34400	600	2	1.78	26247155100	760915	50.64	34150	35150	33650	43900	23700	33800	34494.25	11.51	19325	35800	34800	34100	33100	32400	34450	32750	632	10100	1000	24330	50	1	63246419	21757	45.56	8.16	12	1.20	755.00	4218.00	59700	20240703	-42.38	21150	20231101	62.65	59700	-42.38	20240703	26350	30.55	20240118	59700	-42.38	20240703	21150	62.65	20231101	2.76	N	007660	1000	632 억	7281647	N	N	3999	N	N
70	20240911	120221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34850	1050	2	3.11	22378989050	648583	43.16	34150	35150	33650	43900	23700	33800	34504.49	11.51	30952	35800	34800	34100	33100	32400	34450	32750	632	10100	1000	24330	50	1	63246419	22041	46.16	8.26	12	1.03	755.00	4218.00	59700	20240703	-41.62	21150	20231101	64.78	59700	-41.62	20240703	26350	32.26	20240118	59700	-41.62	20240703	21150	64.78	20231101	2.76	N	007660	1000	632 억	7281647	N	N	3999	N	N
71	20240911	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34600	800	2	2.37	19770159700	573352	38.16	34150	35150	33650	43900	23700	33800	34481.78	11.51	14904	35800	34800	34100	33100	32400	34450	32750	632	10100	1000	24330	50	1	63246419	21883	45.83	8.20	12	0.91	755.00	4218.00	59700	20240703	-42.04	21150	20231101	63.59	59700	-42.04	20240703	26350	31.31	20240118	59700	-42.04	20240703	21150	63.59	20231101	2.76	N	007660	1000	632 억	7281647	N	N	3999	N	N
72	20240911	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34700	900	2	2.66	13751875700	399681	26.60	34150	35150	33650	43900	23700	33800	34407.21	11.51	194	35800	34800	34100	33100	32400	34450	32750	632	10100	1000	24330	50	1	63246419	21947	45.96	8.23	12	0.63	755.00	4218.00	59700	20240703	-41.88	21150	20231101	64.07	59700	-41.88	20240703	26350	31.69	20240118	59700	-41.88	20240703	21150	64.07	20231101	2.76	N	007660	1000	632 억	7281647	N	N	3999	N	N
73	20240911	090220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34050	250	2	0.74	1406004450	41159	2.74	34150	34350	34050	43900	23700	33800	34160.79	11.51	-1236	35800	34800	34100	33100	32400	34450	32750	632	10100	1000	24330	50	1	63246419	21535	45.10	8.07	12	0.07	755.00	4218.00	59700	20240703	-42.96	21150	20231101	60.99	59700	-42.96	20240703	26350	29.22	20240118	59700	-42.96	20240703	21150	60.99	20231101	2.76	N	007660	1000	632 억	7281647	N	N	3999	N	N
74	20240910	160218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	33800	0	3	0.00	50860572800	1486075	91.00	34250	35100	33400	43900	23700	33800	34225.49	11.86	-113531	35333	34566	33183	32416	31033	34950	32800	632	10100	1000	24330	50	1	63246419	21377	44.77	8.01	12	2.35	755.00	4218.00	59700	20240703	-43.38	21150	20231101	59.81	59700	-43.38	20240703	26350	28.27	20240118	59700	-43.38	20240703	21150	59.81	20231101	2.80	N	007660	1000	632 억	7500592	N	N	3999	N	N
75	20240910	150220	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	33850	50	2	0.15	47907564350	1398658	85.65	34250	35100	33400	43900	23700	33800	34252.52	11.86	-125941	35333	34566	33183	32416	31033	34950	32800	632	10100	1000	24330	50	1	63246419	21409	44.83	8.03	12	2.21	755.00	4218.00	59700	20240703	-43.30	21150	20231101	60.05	59700	-43.30	20240703	26350	28.46	20240118	59700	-43.30	20240703	21150	60.05	20231101	2.80	N	007660	1000	632 억	7500592	N	N	1294	N	N
76	20240910	140218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	33950	150	2	0.44	43966226950	1282342	78.53	34250	35100	33400	43900	23700	33800	34285.88	11.86	-103971	35333	34566	33183	32416	31033	34950	32800	632	10100	1000	24330	50	1	63246419	21472	44.97	8.05	12	2.03	755.00	4218.00	59700	20240703	-43.13	21150	20231101	60.52	59700	-43.13	20240703	26350	28.84	20240118	59700	-43.13	20240703	21150	60.52	20231101	2.80	N	007660	1000	632 억	7500592	N	N	1294	N	N
77	20240910	130218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34000	200	2	0.59	38932352450	1133625	69.42	34250	35100	33400	43900	23700	33800	34343.24	11.86	-95261	35333	34566	33183	32416	31033	34950	32800	632	10100	1000	24330	50	1	63246419	21504	45.03	8.06	12	1.79	755.00	4218.00	59700	20240703	-43.05	21150	20231101	60.76	59700	-43.05	20240703	26350	29.03	20240118	59700	-43.05	20240703	21150	60.76	20231101	2.80	N	007660	1000	632 억	7500592	N	N	1294	N	N
78	20240910	120217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34250	450	2	1.33	36301777250	1056408	64.69	34250	35100	33400	43900	23700	33800	34363.41	11.86	-67146	35333	34566	33183	32416	31033	34950	32800	632	10100	1000	24330	50	1	63246419	21662	45.36	8.12	12	1.67	755.00	4218.00	59700	20240703	-42.63	21150	20231101	61.94	59700	-42.63	20240703	26350	29.98	20240118	59700	-42.63	20240703	21150	61.94	20231101	2.80	N	007660	1000	632 억	7500592	N	N	1294	N	N
79	20240910	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34650	850	2	2.51	30404887900	884048	54.14	34250	35100	33400	43900	23700	33800	34392.81	11.86	-31709	35333	34566	33183	32416	31033	34950	32800	632	10100	1000	24330	50	1	63246419	21915	45.89	8.21	12	1.40	755.00	4218.00	59700	20240703	-41.96	21150	20231101	63.83	59700	-41.96	20240703	26350	31.50	20240118	59700	-41.96	20240703	21150	63.83	20231101	2.80	N	007660	1000	632 억	7500592	N	N	1294	N	N
80	20240910	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34800	1000	2	2.96	23667356550	690379	42.28	34250	35100	33400	43900	23700	33800	34281.69	11.86	-39419	35333	34566	33183	32416	31033	34950	32800	632	10100	1000	24330	50	1	63246419	22010	46.09	8.25	12	1.09	755.00	4218.00	59700	20240703	-41.71	21150	20231101	64.54	59700	-41.71	20240703	26350	32.07	20240118	59700	-41.71	20240703	21150	64.54	20231101	2.80	N	007660	1000	632 억	7500592	N	N	1294	N	N
81	20240910	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34050	250	2	0.74	4535863000	132450	8.11	34250	34400	34000	43900	23700	33800	34245.87	11.86	-62038	35333	34566	33183	32416	31033	34950	32800	632	10100	1000	24330	50	1	63246419	21535	45.10	8.07	12	0.21	755.00	4218.00	59700	20240703	-42.96	21150	20231101	60.99	59700	-42.96	20240703	26350	29.22	20240118	59700	-42.96	20240703	21150	60.99	20231101	2.80	N	007660	1000	632 억	7500592	N	N	1294	N	N
82	20240909	160216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	33800	650	2	1.96	52368934950	1597191	90.62	32200	33950	31800	43050	23250	33150	32782.43	11.96	-67503	35250	34200	33350	32300	31450	33775	31875	632	9900	1000	23860	50	1	63246419	21377	44.77	8.01	12	2.53	755.00	4218.00	59700	20240703	-43.38	21150	20231101	59.81	59700	-43.38	20240703	26350	28.27	20240118	59700	-43.38	20240703	21150	59.81	20231101	2.83	N	007660	1000	632 억	7561624	N	N	1294	N	N
83	20240909	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	33700	550	2	1.66	49158361800	1502106	85.22	32200	33950	31800	43050	23250	33150	32726.28	11.96	-73649	35250	34200	33350	32300	31450	33775	31875	632	9900	1000	23860	50	1	63246419	21314	44.64	7.99	12	2.38	755.00	4218.00	59700	20240703	-43.55	21150	20231101	59.34	59700	-43.55	20240703	26350	27.89	20240118	59700	-43.55	20240703	21150	59.34	20231101	2.83	N	007660	1000	632 억	7561624	N	N	123088	N	N
84	20240909	140216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	33500	350	2	1.06	38314381100	1180844	67.00	32200	33550	31800	43050	23250	33150	32446.58	11.96	-16097	35250	34200	33350	32300	31450	33775	31875	632	9900	1000	23860	50	1	63246419	21188	44.37	7.94	12	1.87	755.00	4218.00	59700	20240703	-43.89	21150	20231101	58.39	59700	-43.89	20240703	26350	27.13	20240118	59700	-43.89	20240703	21150	58.39	20231101	2.83	N	007660	1000	632 억	7561624	N	N	123088	N	N
85	20240909	130216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	32550	-600	5	-1.81	29222606750	906609	51.44	32200	32750	31800	43050	23250	33150	32232.82	11.96	10272	35250	34200	33350	32300	31450	33775	31875	632	9900	1000	23860	50	1	63246419	20587	43.11	7.72	12	1.43	755.00	4218.00	59700	20240703	-45.48	21150	20231101	53.90	59700	-45.48	20240703	26350	23.53	20240118	59700	-45.48	20240703	21150	53.90	20231101	2.83	N	007660	1000	632 억	7561624	N	N	123088	N	N
86	20240909	120215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	32650	-500	5	-1.51	25453462950	790740	44.86	32200	32700	31800	43050	23250	33150	32189.36	11.96	14606	35250	34200	33350	32300	31450	33775	31875	632	9900	1000	23860	50	1	63246419	20650	43.25	7.74	12	1.25	755.00	4218.00	59700	20240703	-45.31	21150	20231101	54.37	59700	-45.31	20240703	26350	23.91	20240118	59700	-45.31	20240703	21150	54.37	20231101	2.83	N	007660	1000	632 억	7561624	N	N	123088	N	N
87	20240909	110215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	32200	-950	5	-2.87	20928800300	651353	36.95	32200	32550	31800	43050	23250	33150	32131.19	11.96	-4248	35250	34200	33350	32300	31450	33775	31875	632	9900	1000	23860	50	1	63246419	20365	42.65	7.63	12	1.03	755.00	4218.00	59700	20240703	-46.06	21150	20231101	52.25	59700	-46.06	20240703	26350	22.20	20240118	59700	-46.06	20240703	21150	52.25	20231101	2.83	N	007660	1000	632 억	7561624	N	N	123088	N	N
88	20240909	100218	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	32050	-1100	5	-3.32	15659898650	487333	27.65	32200	32550	31800	43050	23250	33150	32133.77	11.96	-5950	35250	34200	33350	32300	31450	33775	31875	632	9900	1000	23860	50	1	63246419	20270	42.45	7.60	12	0.77	755.00	4218.00	59700	20240703	-46.31	21150	20231101	51.54	59700	-46.31	20240703	26350	21.63	20240118	59700	-46.31	20240703	21150	51.54	20231101	2.83	N	007660	1000	632 억	7561624	N	N	123088	N	N
89	20240909	090215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	32300	-850	5	-2.56	2494093150	77510	4.40	32200	32400	32000	43050	23250	33150	32177.07	11.96	27242	35250	34200	33350	32300	31450	33775	31875	632	9900	1000	23860	50	1	63246419	20429	42.78	7.66	12	0.12	755.00	4218.00	59700	20240703	-45.90	21150	20231101	52.72	59700	-45.90	20240703	26350	22.58	20240118	59700	-45.90	20240703	21150	52.72	20231101	2.83	N	007660	1000	632 억	7561624	N	N	123088	N	N
90	20240906	160212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	33150	-1100	5	-3.21	56925809300	1725062	109.06	34050	34400	32500	44500	24000	34250	32995.29	11.41	295566	37216	35732	34866	33382	32516	35300	32950	632	10250	1000	24660	50	1	63246419	20966	43.91	7.86	12	2.73	755.00	4218.00	59700	20240703	-44.47	21150	20231101	56.74	59700	-44.47	20240703	26350	25.81	20240118	59700	-44.47	20240703	21150	56.74	20231101	2.97	N	007660	1000	632 억	7216667	N	N	123081	N	N
91	20240906	150217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	33100	-1150	5	-3.36	52653277150	1595793	100.89	34050	34400	32500	44500	24000	34250	32991.00	11.41	267277	37216	35732	34866	33382	32516	35300	32950	632	10250	1000	24660	50	1	63246419	20935	43.84	7.85	12	2.52	755.00	4218.00	59700	20240703	-44.56	21150	20231101	56.50	59700	-44.56	20240703	26350	25.62	20240118	59700	-44.56	20240703	21150	56.50	20231101	2.97	N	007660	1000	632 억	7216667	N	N	6772	N	N
92	20240906	140217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	32650	-1600	5	-4.67	41584039050	1257410	79.49	34050	34400	32500	44500	24000	34250	33066.35	11.41	179380	37216	35732	34866	33382	32516	35300	32950	632	10250	1000	24660	50	1	63246419	20650	43.25	7.74	12	1.99	755.00	4218.00	59700	20240703	-45.31	21150	20231101	54.37	59700	-45.31	20240703	26350	23.91	20240118	59700	-45.31	20240703	21150	54.37	20231101	2.97	N	007660	1000	632 억	7216667	N	N	6772	N	N
93	20240906	130214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	32900	-1350	5	-3.94	35431178300	1069166	67.59	34050	34400	32500	44500	24000	34250	33133.72	11.41	152826	37216	35732	34866	33382	32516	35300	32950	632	10250	1000	24660	50	1	63246419	20808	43.58	7.80	12	1.69	755.00	4218.00	59700	20240703	-44.89	21150	20231101	55.56	59700	-44.89	20240703	26350	24.86	20240118	59700	-44.89	20240703	21150	55.56	20231101	2.97	N	007660	1000	632 억	7216667	N	N	6772	N	N
94	20240906	120216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	33000	-1250	5	-3.65	31443622850	948442	59.96	34050	34400	32500	44500	24000	34250	33146.95	11.41	138107	37216	35732	34866	33382	32516	35300	32950	632	10250	1000	24660	50	1	63246419	20871	43.71	7.82	12	1.50	755.00	4218.00	59700	20240703	-44.72	21150	20231101	56.03	59700	-44.72	20240703	26350	25.24	20240118	59700	-44.72	20240703	21150	56.03	20231101	2.97	N	007660	1000	632 억	7216667	N	N	6772	N	N
95	20240906	110217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	32950	-1300	5	-3.80	26298356350	792416	50.10	34050	34400	32500	44500	24000	34250	33180.64	11.41	108266	37216	35732	34866	33382	32516	35300	32950	632	10250	1000	24660	50	1	63246419	20840	43.64	7.81	12	1.25	755.00	4218.00	59700	20240703	-44.81	21150	20231101	55.79	59700	-44.81	20240703	26350	25.05	20240118	59700	-44.81	20240703	21150	55.79	20231101	2.97	N	007660	1000	632 억	7216667	N	N	6772	N	N
96	20240906	100214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	32800	-1450	5	-4.23	18141927950	543610	34.37	34050	34400	32750	44500	24000	34250	33364.70	11.41	46767	37216	35732	34866	33382	32516	35300	32950	632	10250	1000	24660	50	1	63246419	20745	43.44	7.78	12	0.86	755.00	4218.00	59700	20240703	-45.06	21150	20231101	55.08	59700	-45.06	20240703	26350	24.48	20240118	59700	-45.06	20240703	21150	55.08	20231101	2.97	N	007660	1000	632 억	7216667	N	N	6772	N	N
97	20240906	090217	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34050	-200	5	-0.58	1950429400	57140	3.61	34050	34400	34000	44500	24000	34250	34122.79	11.41	444	37216	35732	34866	33382	32516	35300	32950	632	10250	1000	24660	50	1	63246419	21535	45.10	8.07	12	0.09	755.00	4218.00	59700	20240703	-42.96	21150	20231101	60.99	59700	-42.96	20240703	26350	29.22	20240118	59700	-42.96	20240703	21150	60.99	20231101	2.97	N	007660	1000	632 억	7216667	N	N	6772	N	N
98	20240905	160213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34250	-1300	5	-3.66	53183955500	1517877	62.42	35950	36350	34000	46200	24900	35550	35040.06	11.11	155477	37250	36400	35750	34900	34250	36825	35325	632	10650	1000	25590	50	1	63246419	21662	45.36	8.12	12	2.40	755.00	4218.00	59700	20240703	-42.63	21150	20231101	61.94	59700	-42.63	20240703	26350	29.98	20240118	59700	-42.63	20240703	21150	61.94	20231101	2.95	N	007660	1000	632 억	7028381	N	N	6772	N	N
99	20240905	150216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34400	-1150	5	-3.23	48419635750	1379111	56.72	35950	36350	34000	46200	24900	35550	35109.25	11.11	120068	37250	36400	35750	34900	34250	36825	35325	632	10650	1000	25590	50	1	63246419	21757	45.56	8.16	12	2.18	755.00	4218.00	59700	20240703	-42.38	21150	20231101	62.65	59700	-42.38	20240703	26350	30.55	20240118	59700	-42.38	20240703	21150	62.65	20231101	2.95	N	007660	1000	632 억	7028381	N	N	4595	N	N
100	20240905	140215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34150	-1400	5	-3.94	38582787900	1091881	44.90	35950	36350	34100	46200	24900	35550	35336.04	11.11	20380	37250	36400	35750	34900	34250	36825	35325	632	10650	1000	25590	50	1	63246419	21599	45.23	8.10	12	1.73	755.00	4218.00	59700	20240703	-42.80	21150	20231101	61.47	59700	-42.80	20240703	26350	29.60	20240118	59700	-42.80	20240703	21150	61.47	20231101	2.95	N	007660	1000	632 억	7028381	N	N	4595	N	N
101	20240905	130215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	34550	-1000	5	-2.81	32365713400	911311	37.48	35950	36350	34450	46200	24900	35550	35515.55	11.11	-24034	37250	36400	35750	34900	34250	36825	35325	632	10650	1000	25590	50	1	63246419	21852	45.76	8.19	12	1.44	755.00	4218.00	59700	20240703	-42.13	21150	20231101	63.36	59700	-42.13	20240703	26350	31.12	20240118	59700	-42.13	20240703	21150	63.36	20231101	2.95	N	007660	1000	632 억	7028381	N	N	4595	N	N
102	20240905	120213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35150	-400	5	-1.13	26776112700	750578	30.87	35950	36350	34900	46200	24900	35550	35674.02	11.11	-74378	37250	36400	35750	34900	34250	36825	35325	632	10650	1000	25590	50	1	63246419	22231	46.56	8.33	12	1.19	755.00	4218.00	59700	20240703	-41.12	21150	20231101	66.19	59700	-41.12	20240703	26350	33.40	20240118	59700	-41.12	20240703	21150	66.19	20231101	2.95	N	007660	1000	632 억	7028381	N	N	4595	N	N
103	20240905	110215	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35500	-50	5	-0.14	19465931800	542604	22.32	35950	36350	35500	46200	24900	35550	35875.14	11.11	-131613	37250	36400	35750	34900	34250	36825	35325	632	10650	1000	25590	50	1	63246419	22452	47.02	8.42	12	0.86	755.00	4218.00	59700	20240703	-40.54	21150	20231101	67.85	59700	-40.54	20240703	26350	34.72	20240118	59700	-40.54	20240703	21150	67.85	20231101	2.95	N	007660	1000	632 억	7028381	N	N	4595	N	N
104	20240905	100214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35650	100	2	0.28	14764317200	411221	16.91	35950	36350	35550	46200	24900	35550	35903.77	11.11	-121018	37250	36400	35750	34900	34250	36825	35325	632	10650	1000	25590	50	1	63246419	22547	47.22	8.45	12	0.65	755.00	4218.00	59700	20240703	-40.28	21150	20231101	68.56	59700	-40.28	20240703	26350	35.29	20240118	59700	-40.28	20240703	21150	68.56	20231101	2.95	N	007660	1000	632 억	7028381	N	N	4595	N	N
105	20240905	090216	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35750	200	2	0.56	2538542400	70690	2.91	35950	36100	35700	46200	24900	35550	35911.86	11.11	-23242	37250	36400	35750	34900	34250	36825	35325	632	10650	1000	25590	50	1	63246419	22611	47.35	8.48	12	0.11	755.00	4218.00	59700	20240703	-40.12	21150	20231101	69.03	59700	-40.12	20240703	26350	35.67	20240118	59700	-40.12	20240703	21150	69.03	20231101	2.95	N	007660	1000	632 억	7028381	N	N	4595	N	N
106	20240904	160212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35550	-3000	5	-7.78	85562947050	2400161	142.21	35100	36600	35100	50100	27000	38550	35649.07	10.52	494999	40583	39566	39033	38016	37483	39300	37750	632	11550	1000	27750	50	1	63246419	22484	47.09	8.43	12	3.79	755.00	4218.00	59700	20240703	-40.45	21150	20231101	68.09	59700	-40.45	20240703	26350	34.91	20240118	59700	-40.45	20240703	21150	68.09	20231101	2.95	N	007660	1000	632 억	6652782	N	N	4595	N	N
107	20240904	150214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35500	-3050	5	-7.91	80037615950	2244406	132.98	35100	36600	35100	50100	27000	38550	35660.89	10.52	455458	40583	39566	39033	38016	37483	39300	37750	632	11550	1000	27750	50	1	63246419	22452	47.02	8.42	12	3.55	755.00	4218.00	59700	20240703	-40.54	21150	20231101	67.85	59700	-40.54	20240703	26350	34.72	20240118	59700	-40.54	20240703	21150	67.85	20231101	2.95	N	007660	1000	632 억	6652782	N	N	238	N	N
108	20240904	140214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35450	-3100	5	-8.04	69914823300	1958185	116.02	35100	36600	35100	50100	27000	38550	35703.84	10.52	380362	40583	39566	39033	38016	37483	39300	37750	632	11550	1000	27750	50	1	63246419	22421	46.95	8.40	12	3.10	755.00	4218.00	59700	20240703	-40.62	21150	20231101	67.61	59700	-40.62	20240703	26350	34.54	20240118	59700	-40.62	20240703	21150	67.61	20231101	2.95	N	007660	1000	632 억	6652782	N	N	238	N	N
109	20240904	130212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35500	-3050	5	-7.91	64697628850	1811434	107.33	35100	36600	35100	50100	27000	38550	35716.20	10.52	340106	40583	39566	39033	38016	37483	39300	37750	632	11550	1000	27750	50	1	63246419	22452	47.02	8.42	12	2.86	755.00	4218.00	59700	20240703	-40.54	21150	20231101	67.85	59700	-40.54	20240703	26350	34.72	20240118	59700	-40.54	20240703	21150	67.85	20231101	2.95	N	007660	1000	632 억	6652782	N	N	238	N	N
110	20240904	120212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35750	-2800	5	-7.26	59175479700	1656326	98.14	35100	36600	35100	50100	27000	38550	35726.90	10.52	307714	40583	39566	39033	38016	37483	39300	37750	632	11550	1000	27750	50	1	63246419	22611	47.35	8.48	12	2.62	755.00	4218.00	59700	20240703	-40.12	21150	20231101	69.03	59700	-40.12	20240703	26350	35.67	20240118	59700	-40.12	20240703	21150	69.03	20231101	2.95	N	007660	1000	632 억	6652782	N	N	238	N	N
111	20240904	110212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35650	-2900	5	-7.52	54899402250	1536358	91.03	35100	36600	35100	50100	27000	38550	35733.41	10.52	272794	40583	39566	39033	38016	37483	39300	37750	632	11550	1000	27750	50	1	63246419	22547	47.22	8.45	12	2.43	755.00	4218.00	59700	20240703	-40.28	21150	20231101	68.56	59700	-40.28	20240703	26350	35.29	20240118	59700	-40.28	20240703	21150	68.56	20231101	2.95	N	007660	1000	632 억	6652782	N	N	238	N	N
112	20240904	100214	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	35400	-3150	5	-8.17	41753379100	1165618	69.06	35100	36600	35100	50100	27000	38550	35820.73	10.52	215990	40583	39566	39033	38016	37483	39300	37750	632	11550	1000	27750	50	1	63246419	22389	46.89	8.39	12	1.84	755.00	4218.00	59700	20240703	-40.70	21150	20231101	67.38	59700	-40.70	20240703	26350	34.35	20240118	59700	-40.70	20240703	21150	67.38	20231101	2.95	N	007660	1000	632 억	6652782	N	N	238	N	N
113	20240904	090213	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	0	3	0.00	1233600	32	0.00	0	0	0	50100	27000	38550	0.00	10.52	0	40583	39566	39033	38016	37483	39300	37750	632	11550	1000	27750	50	1	63246419	24381	51.06	9.14	12	0.00	755.00	4218.00	59700	20240703	-35.43	21150	20231101	82.27	59700	-35.43	20240703	26350	46.30	20240118	59700	-35.43	20240703	21150	82.27	20231101	2.95	N	007660	1000	632 억	6652782	Y	N	238	N	N
114	20240903	160211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	-1650	5	-4.10	64569010250	1651900	147.98	39700	40050	38500	52200	28150	40200	39088.11	10.24	201482	41466	40832	40466	39832	39466	40650	39650	632	12000	1000	28940	50	1	63246419	24381	51.06	9.14	12	2.61	755.00	4218.00	59700	20240703	-35.43	21150	20231101	82.27	59700	-35.43	20240703	26350	46.30	20240118	59700	-35.43	20240703	21150	82.27	20231101	2.89	N	007660	1000	632 억	6475928	N	N	216	N	N
115	20240903	150212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	-1550	5	-3.86	59593043050	1523061	136.44	39700	40050	38500	52200	28150	40200	39126.76	10.24	157625	41466	40832	40466	39832	39466	40650	39650	632	12000	1000	28940	50	1	63246419	24445	51.19	9.16	12	2.41	755.00	4218.00	59700	20240703	-35.26	21150	20231101	82.74	59700	-35.26	20240703	26350	46.68	20240118	59700	-35.26	20240703	21150	82.74	20231101	2.89	N	007660	1000	632 억	6475928	N	N	4169	N	N
116	20240903	140212	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38800	-1400	5	-3.48	50789709450	1295014	116.01	39700	40050	38600	52200	28150	40200	39219.00	10.24	106138	41466	40832	40466	39832	39466	40650	39650	632	12000	1000	28940	50	1	63246419	24540	51.39	9.20	12	2.05	755.00	4218.00	59700	20240703	-35.01	21150	20231101	83.45	59700	-35.01	20240703	26350	47.25	20240118	59700	-35.01	20240703	21150	83.45	20231101	2.89	N	007660	1000	632 억	6475928	N	N	4169	N	N
117	20240903	130211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38950	-1250	5	-3.11	42450035450	1080045	96.75	39700	40050	38850	52200	28150	40200	39303.48	10.24	85980	41466	40832	40466	39832	39466	40650	39650	632	12000	1000	28940	50	1	63246419	24634	51.59	9.23	12	1.71	755.00	4218.00	59700	20240703	-34.76	21150	20231101	84.16	59700	-34.76	20240703	26350	47.82	20240118	59700	-34.76	20240703	21150	84.16	20231101	2.89	N	007660	1000	632 억	6475928	N	N	4169	N	N
118	20240903	120210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	38950	-1250	5	-3.11	38870981650	988128	88.52	39700	40050	38900	52200	28150	40200	39337.51	10.24	66577	41466	40832	40466	39832	39466	40650	39650	632	12000	1000	28940	50	1	63246419	24634	51.59	9.23	12	1.56	755.00	4218.00	59700	20240703	-34.76	21150	20231101	84.16	59700	-34.76	20240703	26350	47.82	20240118	59700	-34.76	20240703	21150	84.16	20231101	2.89	N	007660	1000	632 억	6475928	N	N	4169	N	N
119	20240903	110209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	-1050	5	-2.61	33642436350	854182	76.52	39700	40050	38950	52200	28150	40200	39385.02	10.24	55569	41466	40832	40466	39832	39466	40650	39650	632	12000	1000	28940	50	1	63246419	24761	51.85	9.28	12	1.35	755.00	4218.00	59700	20240703	-34.42	21150	20231101	85.11	59700	-34.42	20240703	26350	48.58	20240118	59700	-34.42	20240703	21150	85.11	20231101	2.89	N	007660	1000	632 억	6475928	N	N	4169	N	N
120	20240903	100210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39200	-1000	5	-2.49	23237367100	587934	52.67	39700	40050	39050	52200	28150	40200	39523.12	10.24	-22327	41466	40832	40466	39832	39466	40650	39650	632	12000	1000	28940	50	1	63246419	24793	51.92	9.29	12	0.93	755.00	4218.00	59700	20240703	-34.34	21150	20231101	85.34	59700	-34.34	20240703	26350	48.77	20240118	59700	-34.34	20240703	21150	85.34	20231101	2.89	N	007660	1000	632 억	6475928	N	N	4169	N	N
121	20240903	090210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	39950	-250	5	-0.62	1848293300	46398	4.16	39700	40050	39700	52200	28150	40200	39831.12	10.24	-7885	41466	40832	40466	39832	39466	40650	39650	632	12000	1000	28940	50	1	63246419	25267	52.91	9.47	12	0.07	755.00	4218.00	59700	20240703	-33.08	21150	20231101	88.89	59700	-33.08	20240703	26350	51.61	20240118	59700	-33.08	20240703	21150	88.89	20231101	2.89	N	007660	1000	632 억	6475928	N	N	4169	N	N
122	20240902	160209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-1200	5	-2.90	43152031450	1066357	75.57	41000	41100	40100	53800	29000	41400	40468.49	10.01	138797	42500	41950	41250	40700	40000	42225	40975	632	12400	1000	29800	50	1	63246419	25425	53.25	9.53	12	1.69	755.00	4218.00	59700	20240703	-32.66	21150	20231101	90.07	59700	-32.66	20240703	26350	52.56	20240118	59700	-32.66	20240703	21150	90.07	20231101	2.59	N	007660	1000	632 억	6330320	N	N	4169	N	N
123	20240902	150211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40350	-1050	5	-2.54	38097014650	940814	66.68	41000	41100	40100	53800	29000	41400	40493.49	10.01	122910	42500	41950	41250	40700	40000	42225	40975	632	12400	1000	29800	50	1	63246419	25520	53.44	9.57	12	1.49	755.00	4218.00	59700	20240703	-32.41	21150	20231101	90.78	59700	-32.41	20240703	26350	53.13	20240118	59700	-32.41	20240703	21150	90.78	20231101	2.59	N	007660	1000	632 억	6330320	N	N	22039	N	N
124	20240902	140211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40650	-750	5	-1.81	32371723900	799828	56.69	41000	41100	40100	53800	29000	41400	40473.14	10.01	107613	42500	41950	41250	40700	40000	42225	40975	632	12400	1000	29800	50	1	63246419	25710	53.84	9.64	12	1.26	755.00	4218.00	59700	20240703	-31.91	21150	20231101	92.20	59700	-31.91	20240703	26350	54.27	20240118	59700	-31.91	20240703	21150	92.20	20231101	2.59	N	007660	1000	632 억	6330320	N	N	22039	N	N
125	20240902	130210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40500	-900	5	-2.17	28622742550	707026	50.11	41000	41100	40100	53800	29000	41400	40483.05	10.01	82551	42500	41950	41250	40700	40000	42225	40975	632	12400	1000	29800	50	1	63246419	25615	53.64	9.60	12	1.12	755.00	4218.00	59700	20240703	-32.16	21150	20231101	91.49	59700	-32.16	20240703	26350	53.70	20240118	59700	-32.16	20240703	21150	91.49	20231101	2.59	N	007660	1000	632 억	6330320	N	N	22039	N	N
126	20240902	120211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40400	-1000	5	-2.42	26197670850	647223	45.87	41000	41100	40100	53800	29000	41400	40476.77	10.01	60785	42500	41950	41250	40700	40000	42225	40975	632	12400	1000	29800	50	1	63246419	25552	53.51	9.58	12	1.02	755.00	4218.00	59700	20240703	-32.33	21150	20231101	91.02	59700	-32.33	20240703	26350	53.32	20240118	59700	-32.33	20240703	21150	91.02	20231101	2.59	N	007660	1000	632 억	6330320	N	N	22039	N	N
127	20240902	110211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	-1150	5	-2.78	23594491800	582696	41.30	41000	41100	40100	53800	29000	41400	40491.65	10.01	42421	42500	41950	41250	40700	40000	42225	40975	632	12400	1000	29800	50	1	63246419	25457	53.31	9.54	12	0.92	755.00	4218.00	59700	20240703	-32.58	21150	20231101	90.31	59700	-32.58	20240703	26350	52.75	20240118	59700	-32.58	20240703	21150	90.31	20231101	2.59	N	007660	1000	632 억	6330320	N	N	22039	N	N
128	20240902	100210	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-1200	5	-2.90	18127186200	447653	31.73	41000	41100	40100	53800	29000	41400	40493.46	10.01	36560	42500	41950	41250	40700	40000	42225	40975	632	12400	1000	29800	50	1	63246419	25425	53.25	9.53	12	0.71	755.00	4218.00	59700	20240703	-32.66	21150	20231101	90.07	59700	-32.66	20240703	26350	52.56	20240118	59700	-32.66	20240703	21150	90.07	20231101	2.59	N	007660	1000	632 억	6330320	N	N	22039	N	N
129	20240902	090209	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	40850	-550	5	-1.33	2564914200	62727	4.45	41000	41100	40700	53800	29000	41400	40888.59	10.01	-514	42500	41950	41250	40700	40000	42225	40975	632	12400	1000	29800	50	1	63246419	25836	54.11	9.68	12	0.10	755.00	4218.00	59700	20240703	-31.57	21150	20231101	93.14	59700	-31.57	20240703	26350	55.03	20240118	59700	-31.57	20240703	21150	93.14	20231101	2.59	N	007660	1000	632 억	6330320	N	N	22039	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History