KissMeData/017040/price/prices-20240901.csv

1	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
2	20240930	160326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1736	-32	5	-1.81	293114670	167489	13.67	1757	1780	1728	2295	1238	1768	1750.05	2.54	0	30983	1944	1855	1810	1721	1676	1833	1699	217	527	500	1130	1	1	43337615	752	7.39	0.61	12	0.39	235.00	2838.00	3320	20240508	-47.71	1550	20240909	12.00	3320	-47.71	20240508	1550	12.00	20240909	3320	-47.71	20240508	1550	12.00	20240909	4.57	N	017040	500	216 억		1101281	N	N	104	N	00	N
3	20240930	150331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1728	-40	5	-2.26	283770097	162100	13.23	1757	1780	1728	2295	1238	1768	1750.59	2.54	0	30346	1944	1855	1810	1721	1676	1833	1699	217	527	500	1130	1	1	43337615	749	7.35	0.61	12	0.37	235.00	2838.00	3320	20240508	-47.95	1550	20240909	11.48	3320	-47.95	20240508	1550	11.48	20240909	3320	-47.95	20240508	1550	11.48	20240909	4.57	N	017040	500	216 억		1101281	N	N	63	N	00	N
4	20240930	140330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1755	-13	5	-0.74	210428470	119959	9.79	1757	1780	1730	2295	1238	1768	1754.17	2.54	0	24183	1944	1855	1810	1721	1676	1833	1699	217	527	500	1130	1	1	43337615	761	7.47	0.62	12	0.28	235.00	2838.00	3320	20240508	-47.14	1550	20240909	13.23	3320	-47.14	20240508	1550	13.23	20240909	3320	-47.14	20240508	1550	13.23	20240909	4.57	N	017040	500	216 억		1101281	N	N	63	N	00	N
5	20240930	130329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1757	-11	5	-0.62	196308394	111920	9.13	1757	1780	1730	2295	1238	1768	1754.01	2.54	0	19470	1944	1855	1810	1721	1676	1833	1699	217	527	500	1130	1	1	43337615	761	7.48	0.62	12	0.26	235.00	2838.00	3320	20240508	-47.08	1550	20240909	13.35	3320	-47.08	20240508	1550	13.35	20240909	3320	-47.08	20240508	1550	13.35	20240909	4.57	N	017040	500	216 억		1101281	N	N	63	N	00	N
6	20240930	120329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1745	-23	5	-1.30	177731973	101328	8.27	1757	1780	1730	2295	1238	1768	1754.03	2.54	0	10864	1944	1855	1810	1721	1676	1833	1699	217	527	500	1130	1	1	43337615	756	7.43	0.61	12	0.23	235.00	2838.00	3320	20240508	-47.44	1550	20240909	12.58	3320	-47.44	20240508	1550	12.58	20240909	3320	-47.44	20240508	1550	12.58	20240909	4.57	N	017040	500	216 억		1101281	N	N	63	N	00	N
7	20240930	110328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1748	-20	5	-1.13	125846567	71523	5.84	1757	1780	1748	2295	1238	1768	1759.53	2.54	0	5067	1944	1855	1810	1721	1676	1833	1699	217	527	500	1130	1	1	43337615	758	7.44	0.62	12	0.17	235.00	2838.00	3320	20240508	-47.35	1550	20240909	12.77	3320	-47.35	20240508	1550	12.77	20240909	3320	-47.35	20240508	1550	12.77	20240909	4.57	N	017040	500	216 억		1101281	N	N	63	N	00	N
8	20240930	100327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1757	-11	5	-0.62	84619905	48014	3.92	1757	1780	1756	2295	1238	1768	1762.40	2.54	0	12489	1944	1855	1810	1721	1676	1833	1699	217	527	500	1130	1	1	43337615	761	7.48	0.62	12	0.11	235.00	2838.00	3320	20240508	-47.08	1550	20240909	13.35	3320	-47.08	20240508	1550	13.35	20240909	3320	-47.08	20240508	1550	13.35	20240909	4.57	N	017040	500	216 억		1101281	N	N	63	N	00	N
9	20240930	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1774	6	2	0.34	14083548	7999	0.65	1757	1774	1756	2295	1238	1768	1760.66	2.54	0	2764	1944	1855	1810	1721	1676	1833	1699	217	527	500	1130	1	1	43337615	769	7.55	0.63	12	0.02	235.00	2838.00	3320	20240508	-46.57	1550	20240909	14.45	3320	-46.57	20240508	1550	14.45	20240909	3320	-46.57	20240508	1550	14.45	20240909	4.57	N	017040	500	216 억		1101281	N	N	63	N	00	N
10	20240927	160327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1768	-38	5	-2.10	2227177938	1218758	411.51	1891	1899	1765	2345	1265	1806	1827.49	3.22	0	-289471	1836	1821	1797	1782	1758	1828	1789	217	539	500	1150	1	1	43337615	766	7.52	0.62	12	2.81	235.00	2838.00	3320	20240508	-46.75	1550	20240909	14.06	3320	-46.75	20240508	1550	14.06	20240909	3320	-46.75	20240508	1550	14.06	20240909	4.63	N	017040	500	216 억		1394267	N	N	63	N	00	N
11	20240927	150330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1766	-40	5	-2.21	2164876570	1183513	399.61	1891	1899	1765	2345	1265	1806	1829.20	3.22	0	-293634	1836	1821	1797	1782	1758	1828	1789	217	539	500	1150	1	1	43337615	765	7.51	0.62	12	2.73	235.00	2838.00	3320	20240508	-46.81	1550	20240909	13.94	3320	-46.81	20240508	1550	13.94	20240909	3320	-46.81	20240508	1550	13.94	20240909	4.63	N	017040	500	216 억		1394267	N	N	895	N	00	N
12	20240927	140331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1773	-33	5	-1.83	2020771456	1102169	372.15	1891	1899	1765	2345	1265	1806	1833.45	3.22	0	-279016	1836	1821	1797	1782	1758	1828	1789	217	539	500	1150	1	1	43337615	768	7.54	0.62	12	2.54	235.00	2838.00	3320	20240508	-46.60	1550	20240909	14.39	3320	-46.60	20240508	1550	14.39	20240909	3320	-46.60	20240508	1550	14.39	20240909	4.63	N	017040	500	216 억		1394267	N	N	895	N	00	N
13	20240927	130329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1775	-31	5	-1.72	1868153857	1016201	343.12	1891	1899	1765	2345	1265	1806	1838.37	3.22	0	-266813	1836	1821	1797	1782	1758	1828	1789	217	539	500	1150	1	1	43337615	769	7.55	0.63	12	2.34	235.00	2838.00	3320	20240508	-46.54	1550	20240909	14.52	3320	-46.54	20240508	1550	14.52	20240909	3320	-46.54	20240508	1550	14.52	20240909	4.63	N	017040	500	216 억		1394267	N	N	895	N	00	N
14	20240927	120327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1774	-32	5	-1.77	1815625340	986617	333.13	1891	1899	1765	2345	1265	1806	1840.25	3.22	0	-253590	1836	1821	1797	1782	1758	1828	1789	217	539	500	1150	1	1	43337615	769	7.55	0.63	12	2.28	235.00	2838.00	3320	20240508	-46.57	1550	20240909	14.45	3320	-46.57	20240508	1550	14.45	20240909	3320	-46.57	20240508	1550	14.45	20240909	4.63	N	017040	500	216 억		1394267	N	N	895	N	00	N
15	20240927	110329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1778	-28	5	-1.55	1728189745	937365	316.50	1891	1899	1778	2345	1265	1806	1843.67	3.22	0	-260395	1836	1821	1797	1782	1758	1828	1789	217	539	500	1150	1	1	43337615	771	7.57	0.63	12	2.16	235.00	2838.00	3320	20240508	-46.45	1550	20240909	14.71	3320	-46.45	20240508	1550	14.71	20240909	3320	-46.45	20240508	1550	14.71	20240909	4.63	N	017040	500	216 억		1394267	N	N	895	N	00	N
16	20240927	100328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1808	2	2	0.11	1514113029	818045	276.21	1891	1899	1805	2345	1265	1806	1850.89	3.22	0	-251449	1836	1821	1797	1782	1758	1828	1789	217	539	500	1150	1	1	43337615	784	7.69	0.64	12	1.89	235.00	2838.00	3320	20240508	-45.54	1550	20240909	16.65	3320	-45.54	20240508	1550	16.65	20240909	3320	-45.54	20240508	1550	16.65	20240909	4.63	N	017040	500	216 억		1394267	N	N	895	N	00	N
17	20240927	090328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1857	51	2	2.82	753386649	401877	135.69	1891	1899	1852	2345	1265	1806	1874.67	3.22	0	-146113	1836	1821	1797	1782	1758	1828	1789	217	539	500	1150	1	1	43337615	805	7.90	0.65	12	0.93	235.00	2838.00	3320	20240508	-44.07	1550	20240909	19.81	3320	-44.07	20240508	1550	19.81	20240909	3320	-44.07	20240508	1550	19.81	20240909	4.63	N	017040	500	216 억		1394267	N	N	895	N	00	N
18	20240926	160324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1806	26	2	1.46	454808099	254420	72.18	1775	1812	1773	2310	1246	1780	1787.62	3.08	0	39568	1828	1804	1767	1743	1706	1816	1755	217	530	500	1130	1	1	43337615	783	7.69	0.64	12	0.59	235.00	2838.00	3320	20240508	-45.60	1550	20240909	16.52	3320	-45.60	20240508	1550	16.52	20240909	3320	-45.60	20240508	1550	16.52	20240909	4.60	N	017040	500	216 억		1336613	N	N	895	N	00	N
19	20240926	150326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1805	25	2	1.40	426849972	238920	67.78	1775	1805	1773	2310	1246	1780	1786.58	3.08	0	43166	1828	1804	1767	1743	1706	1816	1755	217	530	500	1130	1	1	43337615	782	7.68	0.64	12	0.55	235.00	2838.00	3320	20240508	-45.63	1550	20240909	16.45	3320	-45.63	20240508	1550	16.45	20240909	3320	-45.63	20240508	1550	16.45	20240909	4.60	N	017040	500	216 억		1336613	N	N	28	N	00	N
20	20240926	140327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1796	16	2	0.90	380942061	213405	60.54	1775	1801	1773	2310	1246	1780	1785.07	3.08	0	46503	1828	1804	1767	1743	1706	1816	1755	217	530	500	1130	1	1	43337615	778	7.64	0.63	12	0.49	235.00	2838.00	3320	20240508	-45.90	1550	20240909	15.87	3320	-45.90	20240508	1550	15.87	20240909	3320	-45.90	20240508	1550	15.87	20240909	4.60	N	017040	500	216 억		1336613	N	N	28	N	00	N
21	20240926	130328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1787	7	2	0.39	269028621	150926	42.82	1775	1790	1773	2310	1246	1780	1782.52	3.08	0	22930	1828	1804	1767	1743	1706	1816	1755	217	530	500	1130	1	1	43337615	774	7.60	0.63	12	0.35	235.00	2838.00	3320	20240508	-46.17	1550	20240909	15.29	3320	-46.17	20240508	1550	15.29	20240909	3320	-46.17	20240508	1550	15.29	20240909	4.60	N	017040	500	216 억		1336613	N	N	28	N	00	N
22	20240926	120328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1790	10	2	0.56	256234235	143760	40.78	1775	1790	1773	2310	1246	1780	1782.38	3.08	0	22965	1828	1804	1767	1743	1706	1816	1755	217	530	500	1130	1	1	43337615	776	7.62	0.63	12	0.33	235.00	2838.00	3320	20240508	-46.08	1550	20240909	15.48	3320	-46.08	20240508	1550	15.48	20240909	3320	-46.08	20240508	1550	15.48	20240909	4.60	N	017040	500	216 억		1336613	N	N	28	N	00	N
23	20240926	110327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1779	-1	5	-0.06	175844994	98588	27.97	1775	1788	1775	2310	1246	1780	1783.63	3.08	0	3767	1828	1804	1767	1743	1706	1816	1755	217	530	500	1130	1	1	43337615	771	7.57	0.63	12	0.23	235.00	2838.00	3320	20240508	-46.42	1550	20240909	14.77	3320	-46.42	20240508	1550	14.77	20240909	3320	-46.42	20240508	1550	14.77	20240909	4.60	N	017040	500	216 억		1336613	N	N	28	N	00	N
24	20240926	100328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1785	5	2	0.28	88551248	49604	14.07	1775	1788	1775	2310	1246	1780	1785.16	3.08	0	-11371	1828	1804	1767	1743	1706	1816	1755	217	530	500	1130	1	1	43337615	774	7.60	0.63	12	0.11	235.00	2838.00	3320	20240508	-46.23	1550	20240909	15.16	3320	-46.23	20240508	1550	15.16	20240909	3320	-46.23	20240508	1550	15.16	20240909	4.60	N	017040	500	216 억		1336613	N	N	28	N	00	N
25	20240926	090324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1788	8	2	0.45	3640587	2041	0.58	1775	1788	1775	2310	1246	1780	1783.73	3.08	0	-1171	1828	1804	1767	1743	1706	1816	1755	217	530	500	1130	1	1	43337615	775	7.61	0.63	12	0.00	235.00	2838.00	3320	20240508	-46.14	1550	20240909	15.35	3320	-46.14	20240508	1550	15.35	20240909	3320	-46.14	20240508	1550	15.35	20240909	4.60	N	017040	500	216 억		1336613	N	N	28	N	00	N
26	20240925	160323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1780	50	2	2.89	622235077	352337	270.87	1730	1791	1730	2245	1211	1730	1766.02	2.98	0	42586	1762	1746	1728	1712	1694	1754	1720	217	515	500	1100	1	1	43337615	771	7.57	0.63	12	0.81	235.00	2838.00	3320	20240508	-46.39	1550	20240909	14.84	3320	-46.39	20240508	1550	14.84	20240909	3320	-46.39	20240508	1550	14.84	20240909	4.53	N	017040	500	216 억		1293169	N	N	28	N	00	N
27	20240925	150326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1770	40	2	2.31	600281110	339972	261.36	1730	1791	1730	2245	1211	1730	1765.68	2.98	0	46980	1762	1746	1728	1712	1694	1754	1720	217	515	500	1100	1	1	43337615	767	7.53	0.62	12	0.78	235.00	2838.00	3320	20240508	-46.69	1550	20240909	14.19	3320	-46.69	20240508	1550	14.19	20240909	3320	-46.69	20240508	1550	14.19	20240909	4.53	N	017040	500	216 억		1293169	N	N	297	N	00	N
28	20240925	140327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1771	41	2	2.37	393585499	223824	172.07	1730	1773	1730	2245	1211	1730	1758.46	2.98	0	79500	1762	1746	1728	1712	1694	1754	1720	217	515	500	1100	1	1	43337615	768	7.54	0.62	12	0.52	235.00	2838.00	3320	20240508	-46.66	1550	20240909	14.26	3320	-46.66	20240508	1550	14.26	20240909	3320	-46.66	20240508	1550	14.26	20240909	4.53	N	017040	500	216 억		1293169	N	N	297	N	00	N
29	20240925	130327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1760	30	2	1.73	296529487	168871	129.82	1730	1770	1730	2245	1211	1730	1755.95	2.98	0	55637	1762	1746	1728	1712	1694	1754	1720	217	515	500	1100	1	1	43337615	763	7.49	0.62	12	0.39	235.00	2838.00	3320	20240508	-46.99	1550	20240909	13.55	3320	-46.99	20240508	1550	13.55	20240909	3320	-46.99	20240508	1550	13.55	20240909	4.53	N	017040	500	216 억		1293169	N	N	297	N	00	N
30	20240925	120326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1755	25	2	1.45	279426554	159145	122.35	1730	1770	1730	2245	1211	1730	1755.80	2.98	0	54862	1762	1746	1728	1712	1694	1754	1720	217	515	500	1100	1	1	43337615	761	7.47	0.62	12	0.37	235.00	2838.00	3320	20240508	-47.14	1550	20240909	13.23	3320	-47.14	20240508	1550	13.23	20240909	3320	-47.14	20240508	1550	13.23	20240909	4.53	N	017040	500	216 억		1293169	N	N	297	N	00	N
31	20240925	110325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1764	34	2	1.97	221038428	126002	96.87	1730	1770	1730	2245	1211	1730	1754.25	2.98	0	59810	1762	1746	1728	1712	1694	1754	1720	217	515	500	1100	1	1	43337615	764	7.51	0.62	12	0.29	235.00	2838.00	3320	20240508	-46.87	1550	20240909	13.81	3320	-46.87	20240508	1550	13.81	20240909	3320	-46.87	20240508	1550	13.81	20240909	4.53	N	017040	500	216 억		1293169	N	N	297	N	00	N
32	20240925	100327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1759	29	2	1.68	176147191	100538	77.29	1730	1770	1730	2245	1211	1730	1752.05	2.98	0	50708	1762	1746	1728	1712	1694	1754	1720	217	515	500	1100	1	1	43337615	762	7.49	0.62	12	0.23	235.00	2838.00	3320	20240508	-47.02	1550	20240909	13.48	3320	-47.02	20240508	1550	13.48	20240909	3320	-47.02	20240508	1550	13.48	20240909	4.53	N	017040	500	216 억		1293169	N	N	297	N	00	N
33	20240925	090326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1765	35	2	2.02	49693696	28471	21.89	1730	1770	1730	2245	1211	1730	1745.41	2.98	0	5284	1762	1746	1728	1712	1694	1754	1720	217	515	500	1100	1	1	43337615	765	7.51	0.62	12	0.07	235.00	2838.00	3320	20240508	-46.84	1550	20240909	13.87	3320	-46.84	20240508	1550	13.87	20240909	3320	-46.84	20240508	1550	13.87	20240909	4.53	N	017040	500	216 억		1293169	N	N	297	N	00	N
34	20240924	160324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1730	18	2	1.05	225054438	129974	78.17	1710	1744	1710	2225	1199	1712	1731.53	2.95	0	12661	1747	1729	1717	1699	1687	1723	1693	217	513	500	1090	1	1	43337615	750	7.36	0.61	12	0.30	235.00	2838.00	3320	20240508	-47.89	1550	20240909	11.61	3320	-47.89	20240508	1550	11.61	20240909	3320	-47.89	20240508	1550	11.61	20240909	4.53	N	017040	500	216 억		1276639	N	N	297	N	00	N
35	20240924	150323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1728	16	2	0.93	207216181	119639	71.95	1710	1744	1710	2225	1199	1712	1732.01	2.95	0	8303	1747	1729	1717	1699	1687	1723	1693	217	513	500	1090	1	1	43337615	749	7.35	0.61	12	0.28	235.00	2838.00	3320	20240508	-47.95	1550	20240909	11.48	3320	-47.95	20240508	1550	11.48	20240909	3320	-47.95	20240508	1550	11.48	20240909	4.53	N	017040	500	216 억		1276639	N	N	830	N	00	N
36	20240924	140324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1729	17	2	0.99	197126226	113798	68.44	1710	1744	1710	2225	1199	1712	1732.25	2.95	0	7541	1747	1729	1717	1699	1687	1723	1693	217	513	500	1090	1	1	43337615	749	7.36	0.61	12	0.26	235.00	2838.00	3320	20240508	-47.92	1550	20240909	11.55	3320	-47.92	20240508	1550	11.55	20240909	3320	-47.92	20240508	1550	11.55	20240909	4.53	N	017040	500	216 억		1276639	N	N	830	N	00	N
37	20240924	130324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1717	5	2	0.29	191416528	110482	66.45	1710	1744	1710	2225	1199	1712	1732.56	2.95	0	5505	1747	1729	1717	1699	1687	1723	1693	217	513	500	1090	1	1	43337615	744	7.31	0.61	12	0.25	235.00	2838.00	3320	20240508	-48.28	1550	20240909	10.77	3320	-48.28	20240508	1550	10.77	20240909	3320	-48.28	20240508	1550	10.77	20240909	4.53	N	017040	500	216 억		1276639	N	N	830	N	00	N
38	20240924	120324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1735	23	2	1.34	158272999	91266	54.89	1710	1744	1710	2225	1199	1712	1734.19	2.95	0	13282	1747	1729	1717	1699	1687	1723	1693	217	513	500	1090	1	1	43337615	752	7.38	0.61	12	0.21	235.00	2838.00	3320	20240508	-47.74	1550	20240909	11.94	3320	-47.74	20240508	1550	11.94	20240909	3320	-47.74	20240508	1550	11.94	20240909	4.53	N	017040	500	216 억		1276639	N	N	830	N	00	N
39	20240924	110324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1733	21	2	1.23	121773591	70220	42.23	1710	1744	1710	2225	1199	1712	1734.17	2.95	0	13175	1747	1729	1717	1699	1687	1723	1693	217	513	500	1090	1	1	43337615	751	7.37	0.61	12	0.16	235.00	2838.00	3320	20240508	-47.80	1550	20240909	11.81	3320	-47.80	20240508	1550	11.81	20240909	3320	-47.80	20240508	1550	11.81	20240909	4.53	N	017040	500	216 억		1276639	N	N	830	N	00	N
40	20240924	100323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1739	27	2	1.58	64402382	37215	22.38	1710	1739	1710	2225	1199	1712	1730.55	2.95	0	14591	1747	1729	1717	1699	1687	1723	1693	217	513	500	1090	1	1	43337615	754	7.40	0.61	12	0.09	235.00	2838.00	3320	20240508	-47.62	1550	20240909	12.19	3320	-47.62	20240508	1550	12.19	20240909	3320	-47.62	20240508	1550	12.19	20240909	4.53	N	017040	500	216 억		1276639	N	N	830	N	00	N
41	20240924	090323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1736	24	2	1.40	12836068	7472	4.49	1710	1739	1710	2225	1199	1712	1717.89	2.95	0	-1259	1747	1729	1717	1699	1687	1723	1693	217	513	500	1090	1	1	43337615	752	7.39	0.61	12	0.02	235.00	2838.00	3320	20240508	-47.71	1550	20240909	12.00	3320	-47.71	20240508	1550	12.00	20240909	3320	-47.71	20240508	1550	12.00	20240909	4.53	N	017040	500	216 억		1276639	N	N	830	N	00	N
42	20240923	160323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1712	2	2	0.12	285226538	165962	68.60	1719	1735	1705	2220	1197	1710	1718.63	2.90	0	27545	1774	1742	1723	1691	1672	1732	1681	217	510	500	1090	1	1	43337615	742	7.29	0.60	12	0.38	235.00	2838.00	3320	20240508	-48.43	1550	20240909	10.45	3320	-48.43	20240508	1550	10.45	20240909	3320	-48.43	20240508	1550	10.45	20240909	4.56	N	017040	500	216 억		1257042	N	N	830	N	00	N
43	20240923	150324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1718	8	2	0.47	278932576	162286	67.08	1719	1735	1705	2220	1197	1710	1718.77	2.90	0	28527	1774	1742	1723	1691	1672	1732	1681	217	510	500	1090	1	1	43337615	745	7.31	0.61	12	0.37	235.00	2838.00	3320	20240508	-48.25	1550	20240909	10.84	3320	-48.25	20240508	1550	10.84	20240909	3320	-48.25	20240508	1550	10.84	20240909	4.56	N	017040	500	216 억		1257042	N	N	9	N	00	N
44	20240923	140325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1720	10	2	0.58	261733803	152293	62.95	1719	1735	1705	2220	1197	1710	1718.62	2.90	0	32655	1774	1742	1723	1691	1672	1732	1681	217	510	500	1090	1	1	43337615	745	7.32	0.61	12	0.35	235.00	2838.00	3320	20240508	-48.19	1550	20240909	10.97	3320	-48.19	20240508	1550	10.97	20240909	3320	-48.19	20240508	1550	10.97	20240909	4.56	N	017040	500	216 억		1257042	N	N	9	N	00	N
45	20240923	130323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1718	8	2	0.47	193418912	112780	46.61	1719	1727	1705	2220	1197	1710	1715.01	2.90	0	38160	1774	1742	1723	1691	1672	1732	1681	217	510	500	1090	1	1	43337615	745	7.31	0.61	12	0.26	235.00	2838.00	3320	20240508	-48.25	1550	20240909	10.84	3320	-48.25	20240508	1550	10.84	20240909	3320	-48.25	20240508	1550	10.84	20240909	4.56	N	017040	500	216 억		1257042	N	N	9	N	00	N
46	20240923	120323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1722	12	2	0.70	177621295	103557	42.80	1719	1727	1705	2220	1197	1710	1715.20	2.90	0	32896	1774	1742	1723	1691	1672	1732	1681	217	510	500	1090	1	1	43337615	746	7.33	0.61	12	0.24	235.00	2838.00	3320	20240508	-48.13	1550	20240909	11.10	3320	-48.13	20240508	1550	11.10	20240909	3320	-48.13	20240508	1550	11.10	20240909	4.56	N	017040	500	216 억		1257042	N	N	9	N	00	N
47	20240923	110324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1710	0	3	0.00	121342495	70744	29.24	1719	1727	1705	2220	1197	1710	1715.23	2.90	0	32467	1774	1742	1723	1691	1672	1732	1681	217	510	500	1090	1	1	43337615	741	7.28	0.60	12	0.16	235.00	2838.00	3320	20240508	-48.49	1550	20240909	10.32	3320	-48.49	20240508	1550	10.32	20240909	3320	-48.49	20240508	1550	10.32	20240909	4.56	N	017040	500	216 억		1257042	N	N	9	N	00	N
48	20240923	100323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1723	13	2	0.76	79506219	46314	19.14	1719	1727	1710	2220	1197	1710	1716.68	2.90	0	24971	1774	1742	1723	1691	1672	1732	1681	217	510	500	1090	1	1	43337615	747	7.33	0.61	12	0.11	235.00	2838.00	3320	20240508	-48.10	1550	20240909	11.16	3320	-48.10	20240508	1550	11.16	20240909	3320	-48.10	20240508	1550	11.16	20240909	4.56	N	017040	500	216 억		1257042	N	N	9	N	00	N
49	20240923	090322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1720	10	2	0.58	2621179	1524	0.63	1719	1720	1719	2220	1197	1710	1719.93	2.90	0	345	1774	1742	1723	1691	1672	1732	1681	217	510	500	1090	1	1	43337615	745	7.32	0.61	12	0.00	235.00	2838.00	3320	20240508	-48.19	1550	20240909	10.97	3320	-48.19	20240508	1550	10.97	20240909	3320	-48.19	20240508	1550	10.97	20240909	4.56	N	017040	500	216 억		1257042	N	N	9	N	00	N
50	20240913	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1730	7	2	0.41	272460791	156713	100.43	1736	1755	1713	2235	1207	1723	1738.60	2.80	0	17686	1749	1735	1709	1695	1669	1743	1703	217	512	500	1100	1	1	43337615	750	7.36	0.61	12	0.36	235.00	2838.00	3320	20240508	-47.89	1550	20240909	11.61	3320	-47.89	20240508	1550	11.61	20240909	3320	-47.89	20240508	1550	11.61	20240909	4.50	N	017040	500	216 억		1212311	N	N	490	N	00	N
51	20240913	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1740	17	2	0.99	256627635	147555	94.56	1736	1755	1713	2235	1207	1723	1739.20	2.80	0	15726	1749	1735	1709	1695	1669	1743	1703	217	512	500	1100	1	1	43337615	754	7.40	0.61	12	0.34	235.00	2838.00	3320	20240508	-47.59	1550	20240909	12.26	3320	-47.59	20240508	1550	12.26	20240909	3320	-47.59	20240508	1550	12.26	20240909	4.50	N	017040	500	216 억		1212311	N	N	490	N	00	N
52	20240913	140313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1732	9	2	0.52	231662191	133168	85.34	1736	1755	1713	2235	1207	1723	1739.62	2.80	0	6050	1749	1735	1709	1695	1669	1743	1703	217	512	500	1100	1	1	43337615	751	7.37	0.61	12	0.31	235.00	2838.00	3320	20240508	-47.83	1550	20240909	11.74	3320	-47.83	20240508	1550	11.74	20240909	3320	-47.83	20240508	1550	11.74	20240909	4.50	N	017040	500	216 억		1212311	N	N	490	N	00	N
53	20240913	130311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1740	17	2	0.99	220992473	127013	81.39	1736	1755	1713	2235	1207	1723	1739.92	2.80	0	3798	1749	1735	1709	1695	1669	1743	1703	217	512	500	1100	1	1	43337615	754	7.40	0.61	12	0.29	235.00	2838.00	3320	20240508	-47.59	1550	20240909	12.26	3320	-47.59	20240508	1550	12.26	20240909	3320	-47.59	20240508	1550	12.26	20240909	4.50	N	017040	500	216 억		1212311	N	N	490	N	00	N
54	20240913	120312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1721	-2	5	-0.12	190105521	109152	69.95	1736	1755	1721	2235	1207	1723	1741.66	2.80	0	868	1749	1735	1709	1695	1669	1743	1703	217	512	500	1100	1	1	43337615	746	7.32	0.61	12	0.25	235.00	2838.00	3320	20240508	-48.16	1550	20240909	11.03	3320	-48.16	20240508	1550	11.03	20240909	3320	-48.16	20240508	1550	11.03	20240909	4.50	N	017040	500	216 억		1212311	N	N	490	N	00	N
55	20240913	110312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1723	0	3	0.00	172644341	99030	63.46	1736	1755	1723	2235	1207	1723	1743.35	2.80	0	3924	1749	1735	1709	1695	1669	1743	1703	217	512	500	1100	1	1	43337615	747	7.33	0.61	12	0.23	235.00	2838.00	3320	20240508	-48.10	1550	20240909	11.16	3320	-48.10	20240508	1550	11.16	20240909	3320	-48.10	20240508	1550	11.16	20240909	4.50	N	017040	500	216 억		1212311	N	N	490	N	00	N
56	20240913	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1742	19	2	1.10	121943638	69783	44.72	1736	1755	1736	2235	1207	1723	1747.47	2.80	0	4774	1749	1735	1709	1695	1669	1743	1703	217	512	500	1100	1	1	43337615	755	7.41	0.61	12	0.16	235.00	2838.00	3320	20240508	-47.53	1550	20240909	12.39	3320	-47.53	20240508	1550	12.39	20240909	3320	-47.53	20240508	1550	12.39	20240909	4.50	N	017040	500	216 억		1212311	N	N	490	N	00	N
57	20240913	090313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1740	17	2	0.99	16076733	9243	5.92	1736	1743	1736	2235	1207	1723	1739.34	2.80	0	2730	1749	1735	1709	1695	1669	1743	1703	217	512	500	1100	1	1	43337615	754	7.40	0.61	12	0.02	235.00	2838.00	3320	20240508	-47.59	1550	20240909	12.26	3320	-47.59	20240508	1550	12.26	20240909	3320	-47.59	20240508	1550	12.26	20240909	4.50	N	017040	500	216 억		1212311	N	N	490	N	00	N
58	20240912	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1723	41	2	2.44	262498845	154014	63.00	1683	1723	1683	2185	1178	1682	1704.30	2.69	0	42597	1737	1709	1691	1663	1645	1700	1654	217	503	500	1070	1	1	43337615	747	7.33	0.61	12	0.36	235.00	2838.00	3320	20240508	-48.10	1550	20240909	11.16	3320	-48.10	20240508	1550	11.16	20240909	3320	-48.10	20240508	1550	11.16	20240909	4.47	N	017040	500	216 억		1165995	N	N	490	N	00	N
59	20240912	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1719	37	2	2.20	229771466	134982	55.21	1683	1720	1683	2185	1178	1682	1702.24	2.69	0	31418	1737	1709	1691	1663	1645	1700	1654	217	503	500	1070	1	1	43337615	745	7.31	0.61	12	0.31	235.00	2838.00	3320	20240508	-48.22	1550	20240909	10.90	3320	-48.22	20240508	1550	10.90	20240909	3320	-48.22	20240508	1550	10.90	20240909	4.47	N	017040	500	216 억		1165995	N	N	17	N	00	N
60	20240912	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1717	35	2	2.08	200687122	117987	48.26	1683	1717	1683	2185	1178	1682	1700.93	2.69	0	25665	1737	1709	1691	1663	1645	1700	1654	217	503	500	1070	1	1	43337615	744	7.31	0.61	12	0.27	235.00	2838.00	3320	20240508	-48.28	1550	20240909	10.77	3320	-48.28	20240508	1550	10.77	20240909	3320	-48.28	20240508	1550	10.77	20240909	4.47	N	017040	500	216 억		1165995	N	N	17	N	00	N
61	20240912	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1700	18	2	1.07	153402548	90273	36.92	1683	1710	1683	2185	1178	1682	1699.32	2.69	0	14985	1737	1709	1691	1663	1645	1700	1654	217	503	500	1070	1	1	43337615	737	7.23	0.60	12	0.21	235.00	2838.00	3320	20240508	-48.80	1550	20240909	9.68	3320	-48.80	20240508	1550	9.68	20240909	3320	-48.80	20240508	1550	9.68	20240909	4.47	N	017040	500	216 억		1165995	N	N	17	N	00	N
62	20240912	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1701	19	2	1.13	126424899	74419	30.44	1683	1710	1683	2185	1178	1682	1698.83	2.69	0	15030	1737	1709	1691	1663	1645	1700	1654	217	503	500	1070	1	1	43337615	737	7.24	0.60	12	0.17	235.00	2838.00	3320	20240508	-48.77	1550	20240909	9.74	3320	-48.77	20240508	1550	9.74	20240909	3320	-48.77	20240508	1550	9.74	20240909	4.47	N	017040	500	216 억		1165995	N	N	17	N	00	N
63	20240912	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1700	18	2	1.07	108716935	63956	26.16	1683	1710	1683	2185	1178	1682	1699.87	2.69	0	13753	1737	1709	1691	1663	1645	1700	1654	217	503	500	1070	1	1	43337615	737	7.23	0.60	12	0.15	235.00	2838.00	3320	20240508	-48.80	1550	20240909	9.68	3320	-48.80	20240508	1550	9.68	20240909	3320	-48.80	20240508	1550	9.68	20240909	4.47	N	017040	500	216 억		1165995	N	N	17	N	00	N
64	20240912	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1700	18	2	1.07	31302864	18407	7.53	1683	1710	1683	2185	1178	1682	1700.60	2.69	0	5726	1737	1709	1691	1663	1645	1700	1654	217	503	500	1070	1	1	43337615	737	7.23	0.60	12	0.04	235.00	2838.00	3320	20240508	-48.80	1550	20240909	9.68	3320	-48.80	20240508	1550	9.68	20240909	3320	-48.80	20240508	1550	9.68	20240909	4.47	N	017040	500	216 억		1165995	N	N	17	N	00	N
65	20240912	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1700	18	2	1.07	2392353	1410	0.58	1683	1700	1683	2185	1178	1682	1696.70	2.69	0	-120	1737	1709	1691	1663	1645	1700	1654	217	503	500	1070	1	1	43337615	737	7.23	0.60	12	0.00	235.00	2838.00	3320	20240508	-48.80	1550	20240909	9.68	3320	-48.80	20240508	1550	9.68	20240909	3320	-48.80	20240508	1550	9.68	20240909	4.47	N	017040	500	216 억		1165995	N	N	17	N	00	N
66	20240911	160307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1682	-22	5	-1.29	413270346	244189	26.57	1683	1719	1673	2215	1193	1704	1692.42	2.76	0	-30965	1869	1786	1704	1621	1539	1828	1663	217	511	500	1090	1	1	43337615	729	7.16	0.59	12	0.56	235.00	2838.00	3320	20240508	-49.34	1550	20240909	8.52	3320	-49.34	20240508	1550	8.52	20240909	3320	-49.34	20240508	1550	8.52	20240909	4.50	N	017040	500	216 억		1196150	N	N	17	N	00	N
67	20240911	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1683	-21	5	-1.23	393665312	232511	25.30	1683	1719	1674	2215	1193	1704	1693.10	2.76	0	-28463	1869	1786	1704	1621	1539	1828	1663	217	511	500	1090	1	1	43337615	729	7.16	0.59	12	0.54	235.00	2838.00	3320	20240508	-49.31	1550	20240909	8.58	3320	-49.31	20240508	1550	8.58	20240909	3320	-49.31	20240508	1550	8.58	20240909	4.50	N	017040	500	216 억		1196150	N	N	154	N	00	N
68	20240911	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1695	-9	5	-0.53	328731510	193951	21.10	1683	1719	1674	2215	1193	1704	1694.92	2.76	0	-11008	1869	1786	1704	1621	1539	1828	1663	217	511	500	1090	1	1	43337615	735	7.21	0.60	12	0.45	235.00	2838.00	3320	20240508	-48.95	1550	20240909	9.35	3320	-48.95	20240508	1550	9.35	20240909	3320	-48.95	20240508	1550	9.35	20240909	4.50	N	017040	500	216 억		1196150	N	N	154	N	00	N
69	20240911	130306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1691	-13	5	-0.76	308969336	182299	19.84	1683	1719	1674	2215	1193	1704	1694.85	2.76	0	-7983	1869	1786	1704	1621	1539	1828	1663	217	511	500	1090	1	1	43337615	733	7.20	0.60	12	0.42	235.00	2838.00	3320	20240508	-49.07	1550	20240909	9.10	3320	-49.07	20240508	1550	9.10	20240909	3320	-49.07	20240508	1550	9.10	20240909	4.50	N	017040	500	216 억		1196150	N	N	154	N	00	N
70	20240911	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1690	-14	5	-0.82	268139468	158023	17.19	1683	1719	1675	2215	1193	1704	1696.84	2.76	0	4133	1869	1786	1704	1621	1539	1828	1663	217	511	500	1090	1	1	43337615	732	7.19	0.60	12	0.36	235.00	2838.00	3320	20240508	-49.10	1550	20240909	9.03	3320	-49.10	20240508	1550	9.03	20240909	3320	-49.10	20240508	1550	9.03	20240909	4.50	N	017040	500	216 억		1196150	N	N	154	N	00	N
71	20240911	110305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1681	-23	5	-1.35	250140561	147327	16.03	1683	1719	1675	2215	1193	1704	1697.86	2.76	0	2624	1869	1786	1704	1621	1539	1828	1663	217	511	500	1090	1	1	43337615	729	7.15	0.59	12	0.34	235.00	2838.00	3320	20240508	-49.37	1550	20240909	8.45	3320	-49.37	20240508	1550	8.45	20240909	3320	-49.37	20240508	1550	8.45	20240909	4.50	N	017040	500	216 억		1196150	N	N	154	N	00	N
72	20240911	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1718	14	2	0.82	194630619	114539	12.46	1683	1719	1683	2215	1193	1704	1699.25	2.76	0	19155	1869	1786	1704	1621	1539	1828	1663	217	511	500	1090	1	1	43337615	745	7.31	0.61	12	0.26	235.00	2838.00	3320	20240508	-48.25	1550	20240909	10.84	3320	-48.25	20240508	1550	10.84	20240909	3320	-48.25	20240508	1550	10.84	20240909	4.50	N	017040	500	216 억		1196150	N	N	154	N	00	N
73	20240911	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1702	-2	5	-0.12	66011655	39149	4.26	1683	1710	1683	2215	1193	1704	1686.16	2.76	0	3283	1869	1786	1704	1621	1539	1828	1663	217	511	500	1090	1	1	43337615	738	7.24	0.60	12	0.09	235.00	2838.00	3320	20240508	-48.73	1550	20240909	9.81	3320	-48.73	20240508	1550	9.81	20240909	3320	-48.73	20240508	1550	9.81	20240909	4.50	N	017040	500	216 억		1196150	N	N	154	N	00	N
74	20240910	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1704	68	2	4.16	1557782256	917011	429.10	1631	1787	1622	2125	1146	1636	1698.75	2.81	0	-16443	1745	1690	1620	1565	1495	1718	1593	217	489	500	1040	1	1	43337615	738	7.25	0.60	12	2.12	235.00	2838.00	3320	20240508	-48.67	1550	20240909	9.94	3320	-48.67	20240508	1550	9.94	20240909	3320	-48.67	20240508	1550	9.94	20240909	4.59	N	017040	500	216 억		1217849	N	N	154	N	00	N
75	20240910	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1639	3	2	0.18	1454001026	855031	400.10	1631	1787	1622	2125	1146	1636	1700.52	2.81	0	-1991	1745	1690	1620	1565	1495	1718	1593	217	489	500	1040	1	1	43337615	710	6.97	0.58	12	1.97	235.00	2838.00	3320	20240508	-50.63	1550	20240909	5.74	3320	-50.63	20240508	1550	5.74	20240909	3320	-50.63	20240508	1550	5.74	20240909	4.59	N	017040	500	216 억		1217849	N	N	435	N	00	N
76	20240910	140307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1707	71	2	4.34	1204888068	705407	330.08	1631	1787	1622	2125	1146	1636	1708.08	2.81	0	-40370	1745	1690	1620	1565	1495	1718	1593	217	489	500	1040	1	1	43337615	740	7.26	0.60	12	1.63	235.00	2838.00	3320	20240508	-48.58	1550	20240909	10.13	3320	-48.58	20240508	1550	10.13	20240909	3320	-48.58	20240508	1550	10.13	20240909	4.59	N	017040	500	216 억		1217849	N	N	435	N	00	N
77	20240910	130307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1624	-12	5	-0.73	158042814	96211	45.02	1631	1662	1622	2125	1146	1636	1642.67	2.81	0	-27429	1745	1690	1620	1565	1495	1718	1593	217	489	500	1040	1	1	43337615	704	6.91	0.57	12	0.22	235.00	2838.00	3320	20240508	-51.08	1550	20240909	4.77	3320	-51.08	20240508	1550	4.77	20240909	3320	-51.08	20240508	1550	4.77	20240909	4.59	N	017040	500	216 억		1217849	N	N	435	N	00	N
78	20240910	120306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1633	-3	5	-0.18	126443902	76845	35.96	1631	1662	1631	2125	1146	1636	1645.44	2.81	0	-21891	1745	1690	1620	1565	1495	1718	1593	217	489	500	1040	1	1	43337615	708	6.95	0.58	12	0.18	235.00	2838.00	3320	20240508	-50.81	1550	20240909	5.35	3320	-50.81	20240508	1550	5.35	20240909	3320	-50.81	20240508	1550	5.35	20240909	4.59	N	017040	500	216 억		1217849	N	N	435	N	00	N
79	20240910	110305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1649	13	2	0.79	80879992	49070	22.96	1631	1662	1631	2125	1146	1636	1648.26	2.81	0	-9110	1745	1690	1620	1565	1495	1718	1593	217	489	500	1040	1	1	43337615	715	7.02	0.58	12	0.11	235.00	2838.00	3320	20240508	-50.33	1550	20240909	6.39	3320	-50.33	20240508	1550	6.39	20240909	3320	-50.33	20240508	1550	6.39	20240909	4.59	N	017040	500	216 억		1217849	N	N	435	N	00	N
80	20240910	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1651	15	2	0.92	73455718	44562	20.85	1631	1662	1631	2125	1146	1636	1648.39	2.81	0	-9065	1745	1690	1620	1565	1495	1718	1593	217	489	500	1040	1	1	43337615	716	7.03	0.58	12	0.10	235.00	2838.00	3320	20240508	-50.27	1550	20240909	6.52	3320	-50.27	20240508	1550	6.52	20240909	3320	-50.27	20240508	1550	6.52	20240909	4.59	N	017040	500	216 억		1217849	N	N	435	N	00	N
81	20240910	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1649	13	2	0.79	15319094	9343	4.37	1631	1654	1631	2125	1146	1636	1639.63	2.81	0	-2175	1745	1690	1620	1565	1495	1718	1593	217	489	500	1040	1	1	43337615	715	7.02	0.58	12	0.02	235.00	2838.00	3320	20240508	-50.33	1550	20240909	6.39	3320	-50.33	20240508	1550	6.39	20240909	3320	-50.33	20240508	1550	6.39	20240909	4.59	N	017040	500	216 억		1217849	N	N	435	N	00	N
82	20240909	160302	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1636	28	2	1.74	342286769	213116	83.65	1564	1675	1550	2090	1126	1608	1606.10	2.69	0	48910	1660	1633	1617	1590	1574	1626	1583	217	482	500	1020	1	1	43337615	709	6.96	0.58	12	0.49	235.00	2838.00	3320	20240508	-50.72	1550	20240909	5.55	3320	-50.72	20240508	1550	5.55	20240909	3320	-50.72	20240508	1550	5.55	20240909	4.59	N	017040	500	216 억		1166045	N	N	435	N	00	N
83	20240909	150303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1644	36	2	2.24	336224410	209408	82.19	1564	1675	1550	2090	1126	1608	1605.59	2.69	0	48772	1660	1633	1617	1590	1574	1626	1583	217	482	500	1020	1	1	43337615	712	7.00	0.58	12	0.48	235.00	2838.00	3320	20240508	-50.48	1550	20240909	6.06	3320	-50.48	20240508	1550	6.06	20240909	3320	-50.48	20240508	1550	6.06	20240909	4.59	N	017040	500	216 억		1166045	N	N	107	N	00	N
84	20240909	140304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1630	22	2	1.37	277655187	173938	68.27	1564	1640	1550	2090	1126	1608	1596.29	2.69	0	47238	1660	1633	1617	1590	1574	1626	1583	217	482	500	1020	1	1	43337615	706	6.94	0.57	12	0.40	235.00	2838.00	3320	20240508	-50.90	1550	20240909	5.16	3320	-50.90	20240508	1550	5.16	20240909	3320	-50.90	20240508	1550	5.16	20240909	4.59	N	017040	500	216 억		1166045	N	N	107	N	00	N
85	20240909	130302	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1631	23	2	1.43	221785056	139599	54.79	1564	1633	1550	2090	1126	1608	1588.73	2.69	0	28837	1660	1633	1617	1590	1574	1626	1583	217	482	500	1020	1	1	43337615	707	6.94	0.57	12	0.32	235.00	2838.00	3320	20240508	-50.87	1550	20240909	5.23	3320	-50.87	20240508	1550	5.23	20240909	3320	-50.87	20240508	1550	5.23	20240909	4.59	N	017040	500	216 억		1166045	N	N	107	N	00	N
86	20240909	120303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1622	14	2	0.87	192357166	121510	47.69	1564	1623	1550	2090	1126	1608	1583.06	2.69	0	20664	1660	1633	1617	1590	1574	1626	1583	217	482	500	1020	1	1	43337615	703	6.90	0.57	12	0.28	235.00	2838.00	3320	20240508	-51.14	1550	20240909	4.65	3320	-51.14	20240508	1550	4.65	20240909	3320	-51.14	20240508	1550	4.65	20240909	4.59	N	017040	500	216 억		1166045	N	N	107	N	00	N
87	20240909	110302	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1620	12	2	0.75	169543699	107418	42.16	1564	1620	1550	2090	1126	1608	1578.35	2.69	0	14964	1660	1633	1617	1590	1574	1626	1583	217	482	500	1020	1	1	43337615	702	6.89	0.57	12	0.25	235.00	2838.00	3320	20240508	-51.20	1550	20240909	4.52	3320	-51.20	20240508	1550	4.52	20240909	3320	-51.20	20240508	1550	4.52	20240909	4.59	N	017040	500	216 억		1166045	N	N	107	N	00	N
88	20240909	100304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1587	-21	5	-1.31	145855347	92702	36.38	1564	1614	1550	2090	1126	1608	1573.38	2.69	0	8230	1660	1633	1617	1590	1574	1626	1583	217	482	500	1020	1	1	43337615	688	6.75	0.56	12	0.21	235.00	2838.00	3320	20240508	-52.20	1550	20240909	2.39	3320	-52.20	20240508	1550	2.39	20240909	3320	-52.20	20240508	1550	2.39	20240909	4.59	N	017040	500	216 억		1166045	N	N	107	N	00	N
89	20240909	090301	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1566	-42	5	-2.61	24833473	15845	6.22	1564	1590	1555	2090	1126	1608	1567.28	2.69	0	1565	1660	1633	1617	1590	1574	1626	1583	217	482	500	1020	1	1	43337615	679	6.66	0.55	12	0.04	235.00	2838.00	3320	20240508	-52.83	1555	20240909	0.71	3320	-52.83	20240508	1555	0.71	20240909	3320	-52.83	20240508	1555	0.71	20240909	4.59	N	017040	500	216 억		1166045	N	N	107	N	00	N
90	20240906	160300	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1608	-37	5	-2.25	409510159	253281	105.40	1623	1644	1601	2135	1152	1645	1616.83	2.63	0	22919	1759	1701	1673	1615	1587	1688	1602	217	490	500	1050	1	1	43337615	697	6.84	0.57	12	0.58	235.00	2838.00	3320	20240508	-51.57	1601	20240906	0.44	3320	-51.57	20240508	1601	0.44	20240906	3320	-51.57	20240508	1601	0.44	20240906	4.65	N	017040	500	216 억		1141896	N	N	107	N	00	N
91	20240906	150304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1609	-36	5	-2.19	374764968	231660	96.40	1623	1644	1601	2135	1152	1645	1617.74	2.63	0	21502	1759	1701	1673	1615	1587	1688	1602	217	490	500	1050	1	1	43337615	697	6.85	0.57	12	0.53	235.00	2838.00	3320	20240508	-51.54	1601	20240906	0.50	3320	-51.54	20240508	1601	0.50	20240906	3320	-51.54	20240508	1601	0.50	20240906	4.65	N	017040	500	216 억		1141896	N	N	10	N	00	N
92	20240906	140304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1615	-30	5	-1.82	349171913	215738	89.78	1623	1644	1601	2135	1152	1645	1618.50	2.63	0	22514	1759	1701	1673	1615	1587	1688	1602	217	490	500	1050	1	1	43337615	700	6.87	0.57	12	0.50	235.00	2838.00	3320	20240508	-51.36	1601	20240906	0.87	3320	-51.36	20240508	1601	0.87	20240906	3320	-51.36	20240508	1601	0.87	20240906	4.65	N	017040	500	216 억		1141896	N	N	10	N	00	N
93	20240906	130301	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1603	-42	5	-2.55	337161447	208303	86.68	1623	1644	1601	2135	1152	1645	1618.61	2.63	0	25821	1759	1701	1673	1615	1587	1688	1602	217	490	500	1050	1	1	43337615	695	6.82	0.56	12	0.48	235.00	2838.00	3320	20240508	-51.72	1601	20240906	0.12	3320	-51.72	20240508	1601	0.12	20240906	3320	-51.72	20240508	1601	0.12	20240906	4.65	N	017040	500	216 억		1141896	N	N	10	N	00	N
94	20240906	120303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1620	-25	5	-1.52	289296048	178652	74.34	1623	1644	1601	2135	1152	1645	1619.33	2.63	0	23378	1759	1701	1673	1615	1587	1688	1602	217	490	500	1050	1	1	43337615	702	6.89	0.57	12	0.41	235.00	2838.00	3320	20240508	-51.20	1601	20240906	1.19	3320	-51.20	20240508	1601	1.19	20240906	3320	-51.20	20240508	1601	1.19	20240906	4.65	N	017040	500	216 억		1141896	N	N	10	N	00	N
95	20240906	110305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1623	-22	5	-1.34	259991560	160590	66.83	1623	1644	1601	2135	1152	1645	1618.98	2.63	0	25468	1759	1701	1673	1615	1587	1688	1602	217	490	500	1050	1	1	43337615	703	6.91	0.57	12	0.37	235.00	2838.00	3320	20240508	-51.11	1601	20240906	1.37	3320	-51.11	20240508	1601	1.37	20240906	3320	-51.11	20240508	1601	1.37	20240906	4.65	N	017040	500	216 억		1141896	N	N	10	N	00	N
96	20240906	100301	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1620	-25	5	-1.52	203578246	125640	52.28	1623	1644	1601	2135	1152	1645	1620.33	2.63	0	18615	1759	1701	1673	1615	1587	1688	1602	217	490	500	1050	1	1	43337615	702	6.89	0.57	12	0.29	235.00	2838.00	3320	20240508	-51.20	1601	20240906	1.19	3320	-51.20	20240508	1601	1.19	20240906	3320	-51.20	20240508	1601	1.19	20240906	4.65	N	017040	500	216 억		1141896	N	N	10	N	00	N
97	20240906	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1632	-13	5	-0.79	41614160	25608	10.66	1623	1644	1623	2135	1152	1645	1625.05	2.63	0	5120	1759	1701	1673	1615	1587	1688	1602	217	490	500	1050	1	1	43337615	707	6.94	0.58	12	0.06	235.00	2838.00	3320	20240508	-50.84	1614	20240805	1.12	3320	-50.84	20240508	1614	1.12	20240805	3320	-50.84	20240508	1614	1.12	20240805	4.65	N	017040	500	216 억		1141896	N	N	10	N	00	N
98	20240905	160258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1645	-52	5	-3.06	399460903	239262	60.27	1690	1731	1645	2205	1188	1697	1669.67	2.79	0	-64397	1753	1725	1687	1659	1621	1739	1673	217	508	500	1080	1	1	43337615	713	7.00	0.58	12	0.55	235.00	2838.00	3320	20240508	-50.45	1614	20240805	1.92	3320	-50.45	20240508	1614	1.92	20240805	3320	-50.45	20240508	1614	1.92	20240805	4.67	N	017040	500	216 억		1209012	N	N	10	N	00	N
99	20240905	150303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1656	-41	5	-2.42	358492587	214380	54.00	1690	1731	1648	2205	1188	1697	1672.23	2.79	0	-59001	1753	1725	1687	1659	1621	1739	1673	217	508	500	1080	1	1	43337615	718	7.05	0.58	12	0.49	235.00	2838.00	3320	20240508	-50.12	1614	20240805	2.60	3320	-50.12	20240508	1614	2.60	20240805	3320	-50.12	20240508	1614	2.60	20240805	4.67	N	017040	500	216 억		1209012	N	N	0	N	00	N
100	20240905	140302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1648	-49	5	-2.89	319818107	190996	48.11	1690	1731	1648	2205	1188	1697	1674.48	2.79	0	-65420	1753	1725	1687	1659	1621	1739	1673	217	508	500	1080	1	1	43337615	714	7.01	0.58	12	0.44	235.00	2838.00	3320	20240508	-50.36	1614	20240805	2.11	3320	-50.36	20240508	1614	2.11	20240805	3320	-50.36	20240508	1614	2.11	20240805	4.67	N	017040	500	216 억		1209012	N	N	0	N	00	N
101	20240905	130302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1648	-49	5	-2.89	295222482	176100	44.36	1690	1731	1648	2205	1188	1697	1676.45	2.79	0	-60747	1753	1725	1687	1659	1621	1739	1673	217	508	500	1080	1	1	43337615	714	7.01	0.58	12	0.41	235.00	2838.00	3320	20240508	-50.36	1614	20240805	2.11	3320	-50.36	20240508	1614	2.11	20240805	3320	-50.36	20240508	1614	2.11	20240805	4.67	N	017040	500	216 억		1209012	N	N	0	N	00	N
102	20240905	120259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1663	-34	5	-2.00	231843629	137750	34.70	1690	1731	1654	2205	1188	1697	1683.08	2.79	0	-36650	1753	1725	1687	1659	1621	1739	1673	217	508	500	1080	1	1	43337615	721	7.08	0.59	12	0.32	235.00	2838.00	3320	20240508	-49.91	1614	20240805	3.04	3320	-49.91	20240508	1614	3.04	20240805	3320	-49.91	20240508	1614	3.04	20240805	4.67	N	017040	500	216 억		1209012	N	N	0	N	00	N
103	20240905	110300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1660	-37	5	-2.18	184221176	109055	27.47	1690	1731	1660	2205	1188	1697	1689.25	2.79	0	-19537	1753	1725	1687	1659	1621	1739	1673	217	508	500	1080	1	1	43337615	719	7.06	0.58	12	0.25	235.00	2838.00	3320	20240508	-50.00	1614	20240805	2.85	3320	-50.00	20240508	1614	2.85	20240805	3320	-50.00	20240508	1614	2.85	20240805	4.67	N	017040	500	216 억		1209012	N	N	0	N	00	N
104	20240905	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1701	4	2	0.24	99031827	58156	14.65	1690	1731	1690	2205	1188	1697	1702.87	2.79	0	2381	1753	1725	1687	1659	1621	1739	1673	217	508	500	1080	1	1	43337615	737	7.24	0.60	12	0.13	235.00	2838.00	3320	20240508	-48.77	1614	20240805	5.39	3320	-48.77	20240508	1614	5.39	20240805	3320	-48.77	20240508	1614	5.39	20240805	4.67	N	017040	500	216 억		1209012	N	N	0	N	00	N
105	20240905	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1700	3	2	0.18	13887927	8212	2.07	1690	1706	1690	2205	1188	1697	1691.17	2.79	0	2625	1753	1725	1687	1659	1621	1739	1673	217	508	500	1080	1	1	43337615	737	7.23	0.60	12	0.02	235.00	2838.00	3320	20240508	-48.80	1614	20240805	5.33	3320	-48.80	20240508	1614	5.33	20240805	3320	-48.80	20240508	1614	5.33	20240805	4.67	N	017040	500	216 억		1209012	N	N	0	N	00	N
106	20240904	160256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1697	-25	5	-1.45	656664425	394483	250.54	1689	1715	1649	2235	1206	1722	1664.61	3.02	0	-97524	1770	1746	1723	1699	1676	1758	1711	217	513	500	1100	1	1	43337615	735	7.22	0.60	12	0.91	235.00	2838.00	3320	20240508	-48.89	1614	20240805	5.14	3320	-48.89	20240508	1614	5.14	20240805	3320	-48.89	20240508	1614	5.14	20240805	4.60	N	017040	500	216 억		1310281	N	N	193	N	00	N
107	20240904	150259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1685	-37	5	-2.15	559305695	336897	213.96	1689	1693	1649	2235	1206	1722	1660.17	3.02	0	-80675	1770	1746	1723	1699	1676	1758	1711	217	513	500	1100	1	1	43337615	730	7.17	0.59	12	0.78	235.00	2838.00	3320	20240508	-49.25	1614	20240805	4.40	3320	-49.25	20240508	1614	4.40	20240805	3320	-49.25	20240508	1614	4.40	20240805	4.60	N	017040	500	216 억		1310281	N	N	193	N	00	N
108	20240904	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1659	-63	5	-3.66	450495504	271303	172.31	1689	1693	1649	2235	1206	1722	1660.49	3.02	0	-83660	1770	1746	1723	1699	1676	1758	1711	217	513	500	1100	1	1	43337615	719	7.06	0.58	12	0.63	235.00	2838.00	3320	20240508	-50.03	1614	20240805	2.79	3320	-50.03	20240508	1614	2.79	20240805	3320	-50.03	20240508	1614	2.79	20240805	4.60	N	017040	500	216 억		1310281	N	N	193	N	00	N
109	20240904	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1657	-65	5	-3.77	412158072	248158	157.61	1689	1693	1649	2235	1206	1722	1660.87	3.02	0	-84525	1770	1746	1723	1699	1676	1758	1711	217	513	500	1100	1	1	43337615	718	7.05	0.58	12	0.57	235.00	2838.00	3320	20240508	-50.09	1614	20240805	2.66	3320	-50.09	20240508	1614	2.66	20240805	3320	-50.09	20240508	1614	2.66	20240805	4.60	N	017040	500	216 억		1310281	N	N	193	N	00	N
110	20240904	120257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1667	-55	5	-3.19	357995257	215548	136.89	1689	1693	1649	2235	1206	1722	1660.86	3.02	0	-62868	1770	1746	1723	1699	1676	1758	1711	217	513	500	1100	1	1	43337615	722	7.09	0.59	12	0.50	235.00	2838.00	3320	20240508	-49.79	1614	20240805	3.28	3320	-49.79	20240508	1614	3.28	20240805	3320	-49.79	20240508	1614	3.28	20240805	4.60	N	017040	500	216 억		1310281	N	N	193	N	00	N
111	20240904	110258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1670	-52	5	-3.02	325901685	196258	124.64	1689	1693	1649	2235	1206	1722	1660.58	3.02	0	-57837	1770	1746	1723	1699	1676	1758	1711	217	513	500	1100	1	1	43337615	724	7.11	0.59	12	0.45	235.00	2838.00	3320	20240508	-49.70	1614	20240805	3.47	3320	-49.70	20240508	1614	3.47	20240805	3320	-49.70	20240508	1614	3.47	20240805	4.60	N	017040	500	216 억		1310281	N	N	193	N	00	N
112	20240904	100259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1661	-61	5	-3.54	281728454	169633	107.73	1689	1693	1649	2235	1206	1722	1660.81	3.02	0	-52749	1770	1746	1723	1699	1676	1758	1711	217	513	500	1100	1	1	43337615	720	7.07	0.59	12	0.39	235.00	2838.00	3320	20240508	-49.97	1614	20240805	2.91	3320	-49.97	20240508	1614	2.91	20240805	3320	-49.97	20240508	1614	2.91	20240805	4.60	N	017040	500	216 억		1310281	N	N	193	N	00	N
113	20240904	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1663	-59	5	-3.43	64008303	38039	24.16	1689	1693	1662	2235	1206	1722	1682.70	3.02	0	10903	1770	1746	1723	1699	1676	1758	1711	217	513	500	1100	1	1	43337615	721	7.08	0.59	12	0.09	235.00	2838.00	3320	20240508	-49.91	1614	20240805	3.04	3320	-49.91	20240508	1614	3.04	20240805	3320	-49.91	20240508	1614	3.04	20240805	4.60	N	017040	500	216 억		1310281	N	N	193	N	00	N
114	20240903	160254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1722	0	3	0.00	269300015	156154	58.93	1708	1747	1700	2235	1206	1722	1724.58	3.10	0	-30110	1787	1754	1702	1669	1617	1728	1643	217	513	500	1100	1	1	43337615	746	7.33	0.61	12	0.36	235.00	2838.00	3320	20240508	-48.13	1614	20240805	6.69	3320	-48.13	20240508	1614	6.69	20240805	3320	-48.13	20240508	1614	6.69	20240805	4.79	N	017040	500	216 억		1341975	N	N	193	N	00	N
115	20240903	150256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1718	-4	5	-0.23	256894548	148935	56.21	1708	1747	1700	2235	1206	1722	1724.88	3.10	0	-30178	1787	1754	1702	1669	1617	1728	1643	217	513	500	1100	1	1	43337615	745	7.31	0.61	12	0.34	235.00	2838.00	3320	20240508	-48.25	1614	20240805	6.44	3320	-48.25	20240508	1614	6.44	20240805	3320	-48.25	20240508	1614	6.44	20240805	4.79	N	017040	500	216 억		1341975	N	N	47	N	00	N
116	20240903	140255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1725	3	2	0.17	241849034	140198	52.91	1708	1747	1700	2235	1206	1722	1725.05	3.10	0	-23722	1787	1754	1702	1669	1617	1728	1643	217	513	500	1100	1	1	43337615	748	7.34	0.61	12	0.32	235.00	2838.00	3320	20240508	-48.04	1614	20240805	6.88	3320	-48.04	20240508	1614	6.88	20240805	3320	-48.04	20240508	1614	6.88	20240805	4.79	N	017040	500	216 억		1341975	N	N	47	N	00	N
117	20240903	130256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1725	3	2	0.17	129589005	74884	28.26	1708	1747	1708	2235	1206	1722	1730.53	3.10	0	-14296	1787	1754	1702	1669	1617	1728	1643	217	513	500	1100	1	1	43337615	748	7.34	0.61	12	0.17	235.00	2838.00	3320	20240508	-48.04	1614	20240805	6.88	3320	-48.04	20240508	1614	6.88	20240805	3320	-48.04	20240508	1614	6.88	20240805	4.79	N	017040	500	216 억		1341975	N	N	47	N	00	N
118	20240903	120254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1730	8	2	0.46	93235802	53797	20.30	1708	1747	1708	2235	1206	1722	1733.10	3.10	0	4483	1787	1754	1702	1669	1617	1728	1643	217	513	500	1100	1	1	43337615	750	7.36	0.61	12	0.12	235.00	2838.00	3320	20240508	-47.89	1614	20240805	7.19	3320	-47.89	20240508	1614	7.19	20240805	3320	-47.89	20240508	1614	7.19	20240805	4.79	N	017040	500	216 억		1341975	N	N	47	N	00	N
119	20240903	110252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1728	6	2	0.35	83481711	48162	18.18	1708	1747	1708	2235	1206	1722	1733.35	3.10	0	8853	1787	1754	1702	1669	1617	1728	1643	217	513	500	1100	1	1	43337615	749	7.35	0.61	12	0.11	235.00	2838.00	3320	20240508	-47.95	1614	20240805	7.06	3320	-47.95	20240508	1614	7.06	20240805	3320	-47.95	20240508	1614	7.06	20240805	4.79	N	017040	500	216 억		1341975	N	N	47	N	00	N
120	20240903	100254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1732	10	2	0.58	70171387	40479	15.28	1708	1747	1708	2235	1206	1722	1733.53	3.10	0	10603	1787	1754	1702	1669	1617	1728	1643	217	513	500	1100	1	1	43337615	751	7.37	0.61	12	0.09	235.00	2838.00	3320	20240508	-47.83	1614	20240805	7.31	3320	-47.83	20240508	1614	7.31	20240805	3320	-47.83	20240508	1614	7.31	20240805	4.79	N	017040	500	216 억		1341975	N	N	47	N	00	N
121	20240903	090254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1727	5	2	0.29	4719870	2760	1.04	1708	1730	1708	2235	1206	1722	1710.10	3.10	0	447	1787	1754	1702	1669	1617	1728	1643	217	513	500	1100	1	1	43337615	748	7.35	0.61	12	0.01	235.00	2838.00	3320	20240508	-47.98	1614	20240805	7.00	3320	-47.98	20240508	1614	7.00	20240805	3320	-47.98	20240508	1614	7.00	20240805	4.79	N	017040	500	216 억		1341975	N	N	47	N	00	N
122	20240902	160252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1722	-8	5	-0.46	449345749	264645	53.48	1729	1735	1650	2245	1211	1730	1697.91	3.11	0	-10417	1795	1762	1731	1698	1667	1779	1715	217	515	500	1100	1	1	43337615	746	7.33	0.61	12	0.61	235.00	2838.00	3320	20240508	-48.13	1614	20240805	6.69	3320	-48.13	20240508	1614	6.69	20240805	3320	-48.13	20240508	1614	6.69	20240805	4.86	N	017040	500	216 억		1348240	N	N	47	N	00	N
123	20240902	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1719	-11	5	-0.64	445959452	262677	53.08	1729	1735	1650	2245	1211	1730	1697.75	3.11	0	-9919	1795	1762	1731	1698	1667	1779	1715	217	515	500	1100	1	1	43337615	745	7.31	0.61	12	0.61	235.00	2838.00	3320	20240508	-48.22	1614	20240805	6.51	3320	-48.22	20240508	1614	6.51	20240805	3320	-48.22	20240508	1614	6.51	20240805	4.86	N	017040	500	216 억		1348240	N	N	48	N	00	N
124	20240902	140256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1714	-16	5	-0.92	418302511	246551	49.82	1729	1735	1650	2245	1211	1730	1696.62	3.11	0	-16962	1795	1762	1731	1698	1667	1779	1715	217	515	500	1100	1	1	43337615	743	7.29	0.60	12	0.57	235.00	2838.00	3320	20240508	-48.37	1614	20240805	6.20	3320	-48.37	20240508	1614	6.20	20240805	3320	-48.37	20240508	1614	6.20	20240805	4.86	N	017040	500	216 억		1348240	N	N	48	N	00	N
125	20240902	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1711	-19	5	-1.10	401731564	236868	47.87	1729	1735	1650	2245	1211	1730	1696.01	3.11	0	-15833	1795	1762	1731	1698	1667	1779	1715	217	515	500	1100	1	1	43337615	742	7.28	0.60	12	0.55	235.00	2838.00	3320	20240508	-48.46	1614	20240805	6.01	3320	-48.46	20240508	1614	6.01	20240805	3320	-48.46	20240508	1614	6.01	20240805	4.86	N	017040	500	216 억		1348240	N	N	48	N	00	N
126	20240902	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1696	-34	5	-1.97	369450942	217972	44.05	1729	1735	1650	2245	1211	1730	1694.95	3.11	0	-13669	1795	1762	1731	1698	1667	1779	1715	217	515	500	1100	1	1	43337615	735	7.22	0.60	12	0.50	235.00	2838.00	3320	20240508	-48.92	1614	20240805	5.08	3320	-48.92	20240508	1614	5.08	20240805	3320	-48.92	20240508	1614	5.08	20240805	4.86	N	017040	500	216 억		1348240	N	N	48	N	00	N
127	20240902	110254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1700	-30	5	-1.73	209945685	123339	24.92	1729	1735	1650	2245	1211	1730	1702.18	3.11	0	-14110	1795	1762	1731	1698	1667	1779	1715	217	515	500	1100	1	1	43337615	737	7.23	0.60	12	0.28	235.00	2838.00	3320	20240508	-48.80	1614	20240805	5.33	3320	-48.80	20240508	1614	5.33	20240805	3320	-48.80	20240508	1614	5.33	20240805	4.86	N	017040	500	216 억		1348240	N	N	48	N	00	N
128	20240902	100252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1695	-35	5	-2.02	169566903	99567	20.12	1729	1735	1650	2245	1211	1730	1703.04	3.11	0	1045	1795	1762	1731	1698	1667	1779	1715	217	515	500	1100	1	1	43337615	735	7.21	0.60	12	0.23	235.00	2838.00	3320	20240508	-48.95	1614	20240805	5.02	3320	-48.95	20240508	1614	5.02	20240805	3320	-48.95	20240508	1614	5.02	20240805	4.86	N	017040	500	216 억		1348240	N	N	48	N	00	N
129	20240902	090251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1711	-19	5	-1.10	32568597	18878	3.81	1729	1735	1711	2245	1211	1730	1725.21	3.11	0	-6221	1795	1762	1731	1698	1667	1779	1715	217	515	500	1100	1	1	43337615	742	7.28	0.60	12	0.04	235.00	2838.00	3320	20240508	-48.46	1614	20240805	6.01	3320	-48.46	20240508	1614	6.01	20240805	3320	-48.46	20240508	1614	6.01	20240805	4.86	N	017040	500	216 억		1348240	N	N	48	N	00	N