KissMeData/092220/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 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	160732	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	997	-20	5	-1.97	819369826	816764	115.50	1018	1026	995	1322	712	1017	1003.20	2.59	-124427	1041	1029	1018	1006	995	1035	1012	1004	305	500	750	1	1	200763141	2002	-4.62	0.57	12	0.41	-216.00	1738.00	1943	20240109	-48.69	902	20240805	10.53	1943	-48.69	20240109	902	10.53	20240805	1943	-48.69	20240109	902	10.53	20240805	3.64	N	092220	500	1003 억	5204583	N	N	20	N	N
3	20240930	150743	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	996	-21	5	-2.06	774576640	771825	109.15	1018	1026	995	1322	712	1017	1003.57	2.59	-110993	1041	1029	1018	1006	995	1035	1012	1004	305	500	750	1	1	200763141	2000	-4.61	0.57	12	0.38	-216.00	1738.00	1943	20240109	-48.74	902	20240805	10.42	1943	-48.74	20240109	902	10.42	20240805	1943	-48.74	20240109	902	10.42	20240805	3.64	N	092220	500	1003 억	5204583	N	N	82	N	N
4	20240930	140742	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	999	-18	5	-1.77	713484222	710549	100.48	1018	1026	996	1322	712	1017	1004.13	2.59	-78633	1041	1029	1018	1006	995	1035	1012	1004	305	500	750	1	1	200763141	2006	-4.62	0.57	12	0.35	-216.00	1738.00	1943	20240109	-48.58	902	20240805	10.75	1943	-48.58	20240109	902	10.75	20240805	1943	-48.58	20240109	902	10.75	20240805	3.64	N	092220	500	1003 억	5204583	N	N	82	N	N
5	20240930	130739	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1004	-13	5	-1.28	576929573	573816	81.15	1018	1026	998	1322	712	1017	1005.43	2.59	-33528	1041	1029	1018	1006	995	1035	1012	1004	305	500	750	1	1	200763141	2016	-4.65	0.58	12	0.29	-216.00	1738.00	1943	20240109	-48.33	902	20240805	11.31	1943	-48.33	20240109	902	11.31	20240805	1943	-48.33	20240109	902	11.31	20240805	3.64	N	092220	500	1003 억	5204583	N	N	82	N	N
6	20240930	120736	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1003	-14	5	-1.38	513313624	510480	72.19	1018	1026	998	1322	712	1017	1005.55	2.59	-62817	1041	1029	1018	1006	995	1035	1012	1004	305	500	750	1	1	200763141	2014	-4.64	0.58	12	0.25	-216.00	1738.00	1943	20240109	-48.38	902	20240805	11.20	1943	-48.38	20240109	902	11.20	20240805	1943	-48.38	20240109	902	11.20	20240805	3.64	N	092220	500	1003 억	5204583	N	N	82	N	N
7	20240930	110734	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1003	-14	5	-1.38	294430734	291624	41.24	1018	1026	1002	1322	712	1017	1009.62	2.59	-112782	1041	1029	1018	1006	995	1035	1012	1004	305	500	750	1	1	200763141	2014	-4.64	0.58	12	0.15	-216.00	1738.00	1943	20240109	-48.38	902	20240805	11.20	1943	-48.38	20240109	902	11.20	20240805	1943	-48.38	20240109	902	11.20	20240805	3.64	N	092220	500	1003 억	5204583	N	N	82	N	N
8	20240930	100733	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1004	-13	5	-1.28	218697839	216230	30.58	1018	1026	1002	1322	712	1017	1011.41	2.59	-79476	1041	1029	1018	1006	995	1035	1012	1004	305	500	750	1	1	200763141	2016	-4.65	0.58	12	0.11	-216.00	1738.00	1943	20240109	-48.33	902	20240805	11.31	1943	-48.33	20240109	902	11.31	20240805	1943	-48.33	20240109	902	11.31	20240805	3.64	N	092220	500	1003 억	5204583	N	N	82	N	N
9	20240930	090705	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1008	-9	5	-0.88	70432048	69074	9.77	1018	1026	1008	1322	712	1017	1019.66	2.59	-26386	1041	1029	1018	1006	995	1035	1012	1004	305	500	750	1	1	200763141	2024	-4.67	0.58	12	0.03	-216.00	1738.00	1943	20240109	-48.12	902	20240805	11.75	1943	-48.12	20240109	902	11.75	20240805	1943	-48.12	20240109	902	11.75	20240805	3.64	N	092220	500	1003 억	5204583	N	N	82	N	N
10	20240927	160735	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1017	3	2	0.30	711491683	699283	51.08	1016	1030	1007	1318	710	1014	1017.46	2.52	149444	1055	1034	1008	987	961	1045	998	1004	304	500	750	1	1	200763141	2042	-4.71	0.59	12	0.35	-216.00	1738.00	1943	20240109	-47.66	902	20240805	12.75	1943	-47.66	20240109	902	12.75	20240805	1943	-47.66	20240109	902	12.75	20240805	3.64	N	092220	500	1003 억	5054484	N	N	82	N	N
11	20240927	150741	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1018	4	2	0.39	658390540	647155	47.27	1016	1030	1007	1318	710	1014	1017.36	2.52	141912	1055	1034	1008	987	961	1045	998	1004	304	500	750	1	1	200763141	2044	-4.71	0.59	12	0.32	-216.00	1738.00	1943	20240109	-47.61	902	20240805	12.86	1943	-47.61	20240109	902	12.86	20240805	1943	-47.61	20240109	902	12.86	20240805	3.64	N	092220	500	1003 억	5054484	N	N	68	N	N
12	20240927	140748	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1018	4	2	0.39	590920566	580824	42.43	1016	1030	1007	1318	710	1014	1017.38	2.52	124945	1055	1034	1008	987	961	1045	998	1004	304	500	750	1	1	200763141	2044	-4.71	0.59	12	0.29	-216.00	1738.00	1943	20240109	-47.61	902	20240805	12.86	1943	-47.61	20240109	902	12.86	20240805	1943	-47.61	20240109	902	12.86	20240805	3.64	N	092220	500	1003 억	5054484	N	N	68	N	N
13	20240927	130740	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1019	5	2	0.49	547638709	538202	39.31	1016	1030	1007	1318	710	1014	1017.53	2.52	109527	1055	1034	1008	987	961	1045	998	1004	304	500	750	1	1	200763141	2046	-4.72	0.59	12	0.27	-216.00	1738.00	1943	20240109	-47.56	902	20240805	12.97	1943	-47.56	20240109	902	12.97	20240805	1943	-47.56	20240109	902	12.97	20240805	3.64	N	092220	500	1003 억	5054484	N	N	68	N	N
14	20240927	120736	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1015	1	2	0.10	495812423	487196	35.59	1016	1030	1007	1318	710	1014	1017.69	2.52	96549	1055	1034	1008	987	961	1045	998	1004	304	500	750	1	1	200763141	2038	-4.70	0.58	12	0.24	-216.00	1738.00	1943	20240109	-47.76	902	20240805	12.53	1943	-47.76	20240109	902	12.53	20240805	1943	-47.76	20240109	902	12.53	20240805	3.64	N	092220	500	1003 억	5054484	N	N	68	N	N
15	20240927	110740	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1011	-3	5	-0.30	409963164	402428	29.40	1016	1030	1007	1318	710	1014	1018.72	2.52	43370	1055	1034	1008	987	961	1045	998	1004	304	500	750	1	1	200763141	2030	-4.68	0.58	12	0.20	-216.00	1738.00	1943	20240109	-47.97	902	20240805	12.08	1943	-47.97	20240109	902	12.08	20240805	1943	-47.97	20240109	902	12.08	20240805	3.64	N	092220	500	1003 억	5054484	N	N	68	N	N
16	20240927	100738	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1017	3	2	0.30	298084529	292074	21.34	1016	1030	1013	1318	710	1014	1020.58	2.52	32845	1055	1034	1008	987	961	1045	998	1004	304	500	750	1	1	200763141	2042	-4.71	0.59	12	0.15	-216.00	1738.00	1943	20240109	-47.66	902	20240805	12.75	1943	-47.66	20240109	902	12.75	20240805	1943	-47.66	20240109	902	12.75	20240805	3.64	N	092220	500	1003 억	5054484	N	N	68	N	N
17	20240927	090740	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1019	5	2	0.49	60335444	59222	4.33	1016	1026	1015	1318	710	1014	1018.80	2.52	-8813	1055	1034	1008	987	961	1045	998	1004	304	500	750	1	1	200763141	2046	-4.72	0.59	12	0.03	-216.00	1738.00	1943	20240109	-47.56	902	20240805	12.97	1943	-47.56	20240109	902	12.97	20240805	1943	-47.56	20240109	902	12.97	20240805	3.64	N	092220	500	1003 억	5054484	N	N	68	N	N
18	20240926	160725	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1014	40	2	4.11	1368730146	1352311	176.06	983	1029	982	1266	682	974	1012.14	2.36	311869	1002	987	979	964	956	984	961	1004	292	500	720	1	1	200763141	2036	-4.69	0.58	12	0.67	-216.00	1738.00	1943	20240109	-47.81	902	20240805	12.42	1943	-47.81	20240109	902	12.42	20240805	1943	-47.81	20240109	902	12.42	20240805	3.65	N	092220	500	1003 억	4744435	N	N	68	N	N
19	20240926	150726	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1016	42	2	4.31	1304945075	1289476	167.88	983	1029	982	1266	682	974	1012.00	2.36	294040	1002	987	979	964	956	984	961	1004	292	500	720	1	1	200763141	2040	-4.70	0.58	12	0.64	-216.00	1738.00	1943	20240109	-47.71	902	20240805	12.64	1943	-47.71	20240109	902	12.64	20240805	1943	-47.71	20240109	902	12.64	20240805	3.65	N	092220	500	1003 억	4744435	N	N	62	N	N
20	20240926	140736	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1010	36	2	3.70	1116812172	1103942	143.72	983	1029	982	1266	682	974	1011.66	2.36	249091	1002	987	979	964	956	984	961	1004	292	500	720	1	1	200763141	2028	-4.68	0.58	12	0.55	-216.00	1738.00	1943	20240109	-48.02	902	20240805	11.97	1943	-48.02	20240109	902	11.97	20240805	1943	-48.02	20240109	902	11.97	20240805	3.65	N	092220	500	1003 억	4744435	N	N	62	N	N
21	20240926	130733	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1013	39	2	4.00	1067432965	1055082	137.36	983	1029	982	1266	682	974	1011.71	2.36	247474	1002	987	979	964	956	984	961	1004	292	500	720	1	1	200763141	2034	-4.69	0.58	12	0.53	-216.00	1738.00	1943	20240109	-47.86	902	20240805	12.31	1943	-47.86	20240109	902	12.31	20240805	1943	-47.86	20240109	902	12.31	20240805	3.65	N	092220	500	1003 억	4744435	N	N	62	N	N
22	20240926	120736	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1013	39	2	4.00	1037073154	1025097	133.46	983	1029	982	1266	682	974	1011.68	2.36	245585	1002	987	979	964	956	984	961	1004	292	500	720	1	1	200763141	2034	-4.69	0.58	12	0.51	-216.00	1738.00	1943	20240109	-47.86	902	20240805	12.31	1943	-47.86	20240109	902	12.31	20240805	1943	-47.86	20240109	902	12.31	20240805	3.65	N	092220	500	1003 억	4744435	N	N	62	N	N
23	20240926	110733	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1016	42	2	4.31	962484708	951556	123.88	983	1029	982	1266	682	974	1011.49	2.36	212123	1002	987	979	964	956	984	961	1004	292	500	720	1	1	200763141	2040	-4.70	0.58	12	0.47	-216.00	1738.00	1943	20240109	-47.71	902	20240805	12.64	1943	-47.71	20240109	902	12.64	20240805	1943	-47.71	20240109	902	12.64	20240805	3.65	N	092220	500	1003 억	4744435	N	N	62	N	N
24	20240926	100736	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1009	35	2	3.59	804522798	795424	103.56	983	1029	982	1266	682	974	1011.44	2.36	140279	1002	987	979	964	956	984	961	1004	292	500	720	1	1	200763141	2026	-4.67	0.58	12	0.40	-216.00	1738.00	1943	20240109	-48.07	902	20240805	11.86	1943	-48.07	20240109	902	11.86	20240805	1943	-48.07	20240109	902	11.86	20240805	3.65	N	092220	500	1003 억	4744435	N	N	62	N	N
25	20240926	090732	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	988	14	2	1.44	34135751	34697	4.52	983	988	982	1266	682	974	983.82	2.36	-5474	1002	987	979	964	956	984	961	1004	292	500	720	1	1	200763141	1984	-4.57	0.57	12	0.02	-216.00	1738.00	1943	20240109	-49.15	902	20240805	9.53	1943	-49.15	20240109	902	9.53	20240805	1943	-49.15	20240109	902	9.53	20240805	3.65	N	092220	500	1003 억	4744435	N	N	62	N	N
26	20240925	160725	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	974	4	2	0.41	748491021	761096	95.02	983	994	971	1261	679	970	983.48	2.28	177521	985	977	963	955	941	981	959	1004	291	500	710	1	1	200763141	1955	-4.51	0.56	12	0.38	-216.00	1738.00	1943	20240109	-49.87	902	20240805	7.98	1943	-49.87	20240109	902	7.98	20240805	1943	-49.87	20240109	902	7.98	20240805	3.63	N	092220	500	1003 억	4571095	N	N	62	N	N
27	20240925	150731	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	973	3	2	0.31	712302349	723960	90.38	983	994	971	1261	679	970	983.90	2.28	178650	985	977	963	955	941	981	959	1004	291	500	710	1	1	200763141	1953	-4.50	0.56	12	0.36	-216.00	1738.00	1943	20240109	-49.92	902	20240805	7.87	1943	-49.92	20240109	902	7.87	20240805	1943	-49.92	20240109	902	7.87	20240805	3.63	N	092220	500	1003 억	4571095	N	N	0	N	N
28	20240925	140733	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	985	15	2	1.55	580496896	589155	73.55	983	994	971	1261	679	970	985.30	2.28	207086	985	977	963	955	941	981	959	1004	291	500	710	1	1	200763141	1978	-4.56	0.57	12	0.29	-216.00	1738.00	1943	20240109	-49.31	902	20240805	9.20	1943	-49.31	20240109	902	9.20	20240805	1943	-49.31	20240109	902	9.20	20240805	3.63	N	092220	500	1003 억	4571095	N	N	0	N	N
29	20240925	130731	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	987	17	2	1.75	545881446	554040	69.17	983	994	971	1261	679	970	985.27	2.28	195365	985	977	963	955	941	981	959	1004	291	500	710	1	1	200763141	1982	-4.57	0.57	12	0.28	-216.00	1738.00	1943	20240109	-49.20	902	20240805	9.42	1943	-49.20	20240109	902	9.42	20240805	1943	-49.20	20240109	902	9.42	20240805	3.63	N	092220	500	1003 억	4571095	N	N	0	N	N
30	20240925	120731	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	988	18	2	1.86	449286287	456382	56.98	983	993	971	1261	679	970	984.45	2.28	181858	985	977	963	955	941	981	959	1004	291	500	710	1	1	200763141	1984	-4.57	0.57	12	0.23	-216.00	1738.00	1943	20240109	-49.15	902	20240805	9.53	1943	-49.15	20240109	902	9.53	20240805	1943	-49.15	20240109	902	9.53	20240805	3.63	N	092220	500	1003 억	4571095	N	N	0	N	N
31	20240925	110728	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	989	19	2	1.96	413750668	420441	52.49	983	993	971	1261	679	970	984.09	2.28	171784	985	977	963	955	941	981	959	1004	291	500	710	1	1	200763141	1986	-4.58	0.57	12	0.21	-216.00	1738.00	1943	20240109	-49.10	902	20240805	9.65	1943	-49.10	20240109	902	9.65	20240805	1943	-49.10	20240109	902	9.65	20240805	3.63	N	092220	500	1003 억	4571095	N	N	0	N	N
32	20240925	100731	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	985	15	2	1.55	270373503	275139	34.35	983	990	971	1261	679	970	982.68	2.28	117520	985	977	963	955	941	981	959	1004	291	500	710	1	1	200763141	1978	-4.56	0.57	12	0.14	-216.00	1738.00	1943	20240109	-49.31	902	20240805	9.20	1943	-49.31	20240109	902	9.20	20240805	1943	-49.31	20240109	902	9.20	20240805	3.63	N	092220	500	1003 억	4571095	N	N	0	N	N
33	20240925	090733	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	976	6	2	0.62	57913910	59214	7.39	983	983	971	1261	679	970	978.04	2.28	916	985	977	963	955	941	981	959	1004	291	500	710	1	1	200763141	1959	-4.52	0.56	12	0.03	-216.00	1738.00	1943	20240109	-49.77	902	20240805	8.20	1943	-49.77	20240109	902	8.20	20240805	1943	-49.77	20240109	902	8.20	20240805	3.63	N	092220	500	1003 억	4571095	N	N	0	N	N
34	20240924	160725	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	970	8	2	0.83	761178437	795555	68.83	964	971	949	1250	674	962	956.75	2.24	83600	998	980	968	950	938	974	944	1004	288	500	710	1	1	200763141	1947	-4.49	0.56	12	0.40	-216.00	1738.00	1943	20240109	-50.08	902	20240805	7.54	1943	-50.08	20240109	902	7.54	20240805	1943	-50.08	20240109	902	7.54	20240805	3.64	N	092220	500	1003 억	4488352	N	N	0	N	N
35	20240924	150726	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	963	1	2	0.10	679856701	711524	61.56	964	967	949	1250	674	962	955.49	2.24	45941	998	980	968	950	938	974	944	1004	288	500	710	1	1	200763141	1933	-4.46	0.55	12	0.35	-216.00	1738.00	1943	20240109	-50.44	902	20240805	6.76	1943	-50.44	20240109	902	6.76	20240805	1943	-50.44	20240109	902	6.76	20240805	3.64	N	092220	500	1003 억	4488352	N	N	0	N	N
36	20240924	140724	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	954	-8	5	-0.83	544108486	569946	49.31	964	967	949	1250	674	962	954.67	2.24	-45840	998	980	968	950	938	974	944	1004	288	500	710	1	1	200763141	1915	-4.42	0.55	12	0.28	-216.00	1738.00	1943	20240109	-50.90	902	20240805	5.76	1943	-50.90	20240109	902	5.76	20240805	1943	-50.90	20240109	902	5.76	20240805	3.64	N	092220	500	1003 억	4488352	N	N	0	N	N
37	20240924	130724	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	954	-8	5	-0.83	439186151	459606	39.77	964	967	949	1250	674	962	955.57	2.24	-52617	998	980	968	950	938	974	944	1004	288	500	710	1	1	200763141	1915	-4.42	0.55	12	0.23	-216.00	1738.00	1943	20240109	-50.90	902	20240805	5.76	1943	-50.90	20240109	902	5.76	20240805	1943	-50.90	20240109	902	5.76	20240805	3.64	N	092220	500	1003 억	4488352	N	N	0	N	N
38	20240924	120719	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	954	-8	5	-0.83	364630283	381285	32.99	964	967	949	1250	674	962	956.32	2.24	-51067	998	980	968	950	938	974	944	1004	288	500	710	1	1	200763141	1915	-4.42	0.55	12	0.19	-216.00	1738.00	1943	20240109	-50.90	902	20240805	5.76	1943	-50.90	20240109	902	5.76	20240805	1943	-50.90	20240109	902	5.76	20240805	3.64	N	092220	500	1003 억	4488352	N	N	0	N	N
39	20240924	110726	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	952	-10	5	-1.04	306462510	320165	27.70	964	967	950	1250	674	962	957.20	2.24	-38916	998	980	968	950	938	974	944	1004	288	500	710	1	1	200763141	1911	-4.41	0.55	12	0.16	-216.00	1738.00	1943	20240109	-51.00	902	20240805	5.54	1943	-51.00	20240109	902	5.54	20240805	1943	-51.00	20240109	902	5.54	20240805	3.64	N	092220	500	1003 억	4488352	N	N	0	N	N
40	20240924	100725	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	959	-3	5	-0.31	174277903	181524	15.71	964	967	953	1250	674	962	960.08	2.24	-8576	998	980	968	950	938	974	944	1004	288	500	710	1	1	200763141	1925	-4.44	0.55	12	0.09	-216.00	1738.00	1943	20240109	-50.64	902	20240805	6.32	1943	-50.64	20240109	902	6.32	20240805	1943	-50.64	20240109	902	6.32	20240805	3.64	N	092220	500	1003 억	4488352	N	N	0	N	N
41	20240924	090726	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	966	4	2	0.42	23219085	24073	2.08	964	967	963	1250	674	962	964.53	2.24	-3100	998	980	968	950	938	974	944	1004	288	500	710	1	1	200763141	1939	-4.47	0.56	12	0.01	-216.00	1738.00	1943	20240109	-50.28	902	20240805	7.10	1943	-50.28	20240109	902	7.10	20240805	1943	-50.28	20240109	902	7.10	20240805	3.64	N	092220	500	1003 억	4488352	N	N	0	N	N
42	20240923	160722	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	962	-13	5	-1.33	1107854315	1140928	126.64	974	986	956	1267	683	975	971.01	2.18	112104	1025	999	986	960	947	993	954	1004	292	500	720	1	1	200763141	1931	-4.45	0.55	12	0.57	-216.00	1738.00	1943	20240109	-50.49	902	20240805	6.65	1943	-50.49	20240109	902	6.65	20240805	1943	-50.49	20240109	902	6.65	20240805	3.64	N	092220	500	1003 억	4376248	N	N	0	N	N
43	20240923	150725	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	959	-16	5	-1.64	991518935	1019596	113.17	974	986	957	1267	683	975	972.46	2.18	125791	1025	999	986	960	947	993	954	1004	292	500	720	1	1	200763141	1925	-4.44	0.55	12	0.51	-216.00	1738.00	1943	20240109	-50.64	902	20240805	6.32	1943	-50.64	20240109	902	6.32	20240805	1943	-50.64	20240109	902	6.32	20240805	3.64	N	092220	500	1003 억	4376248	N	N	0	N	N
44	20240923	140730	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	967	-8	5	-0.82	788039201	808123	89.70	974	986	964	1267	683	975	975.15	2.18	208273	1025	999	986	960	947	993	954	1004	292	500	720	1	1	200763141	1941	-4.48	0.56	12	0.40	-216.00	1738.00	1943	20240109	-50.23	902	20240805	7.21	1943	-50.23	20240109	902	7.21	20240805	1943	-50.23	20240109	902	7.21	20240805	3.64	N	092220	500	1003 억	4376248	N	N	0	N	N
45	20240923	130724	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	979	4	2	0.41	573191138	586652	65.12	974	986	970	1267	683	975	977.05	2.18	249086	1025	999	986	960	947	993	954	1004	292	500	720	1	1	200763141	1965	-4.53	0.56	12	0.29	-216.00	1738.00	1943	20240109	-49.61	902	20240805	8.54	1943	-49.61	20240109	902	8.54	20240805	1943	-49.61	20240109	902	8.54	20240805	3.64	N	092220	500	1003 억	4376248	N	N	0	N	N
46	20240923	120723	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	980	5	2	0.51	389366125	398186	44.20	974	986	970	1267	683	975	977.85	2.18	177754	1025	999	986	960	947	993	954	1004	292	500	720	1	1	200763141	1967	-4.54	0.56	12	0.20	-216.00	1738.00	1943	20240109	-49.56	902	20240805	8.65	1943	-49.56	20240109	902	8.65	20240805	1943	-49.56	20240109	902	8.65	20240805	3.64	N	092220	500	1003 억	4376248	N	N	0	N	N
47	20240923	110725	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	983	8	2	0.82	236381256	241832	26.84	974	985	970	1267	683	975	977.46	2.18	111573	1025	999	986	960	947	993	954	1004	292	500	720	1	1	200763141	1974	-4.55	0.57	12	0.12	-216.00	1738.00	1943	20240109	-49.41	902	20240805	8.98	1943	-49.41	20240109	902	8.98	20240805	1943	-49.41	20240109	902	8.98	20240805	3.64	N	092220	500	1003 억	4376248	N	N	0	N	N
48	20240923	100724	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	982	7	2	0.72	112143569	114934	12.76	974	983	970	1267	683	975	975.72	2.18	24845	1025	999	986	960	947	993	954	1004	292	500	720	1	1	200763141	1971	-4.55	0.57	12	0.06	-216.00	1738.00	1943	20240109	-49.46	902	20240805	8.87	1943	-49.46	20240109	902	8.87	20240805	1943	-49.46	20240109	902	8.87	20240805	3.64	N	092220	500	1003 억	4376248	N	N	0	N	N
49	20240923	090724	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	976	1	2	0.10	14359115	14707	1.63	974	980	974	1267	683	975	976.35	2.18	-3054	1025	999	986	960	947	993	954	1004	292	500	720	1	1	200763141	1959	-4.52	0.56	12	0.01	-216.00	1738.00	1943	20240109	-49.77	902	20240805	8.20	1943	-49.77	20240109	902	8.20	20240805	1943	-49.77	20240109	902	8.20	20240805	3.64	N	092220	500	1003 억	4376248	N	N	0	N	N
50	20240913	160648	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	993	-22	5	-2.17	581730741	583590	61.13	1012	1012	990	1319	711	1015	996.86	2.50	-313173	1086	1050	1014	978	942	1068	996	1004	304	500	750	1	1	200763141	1994	-4.60	0.57	12	0.29	-216.00	1738.00	1943	20240109	-48.89	902	20240805	10.09	1943	-48.89	20240109	902	10.09	20240805	1943	-48.89	20240109	902	10.09	20240805	3.69	N	092220	500	1003 억	5022166	N	N	17	N	N
51	20240913	150655	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	996	-19	5	-1.87	520057910	521563	54.63	1012	1012	990	1319	711	1015	997.11	2.50	-297091	1086	1050	1014	978	942	1068	996	1004	304	500	750	1	1	200763141	2000	-4.61	0.57	12	0.26	-216.00	1738.00	1943	20240109	-48.74	902	20240805	10.42	1943	-48.74	20240109	902	10.42	20240805	1943	-48.74	20240109	902	10.42	20240805	3.69	N	092220	500	1003 억	5022166	N	N	15	N	N
52	20240913	140657	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	997	-18	5	-1.77	454050004	455375	47.70	1012	1012	990	1319	711	1015	997.09	2.50	-256925	1086	1050	1014	978	942	1068	996	1004	304	500	750	1	1	200763141	2002	-4.62	0.57	12	0.23	-216.00	1738.00	1943	20240109	-48.69	902	20240805	10.53	1943	-48.69	20240109	902	10.53	20240805	1943	-48.69	20240109	902	10.53	20240805	3.69	N	092220	500	1003 억	5022166	N	N	15	N	N
53	20240913	130653	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	999	-16	5	-1.58	411294159	412451	43.20	1012	1012	990	1319	711	1015	997.19	2.50	-234401	1086	1050	1014	978	942	1068	996	1004	304	500	750	1	1	200763141	2006	-4.62	0.57	12	0.21	-216.00	1738.00	1943	20240109	-48.58	902	20240805	10.75	1943	-48.58	20240109	902	10.75	20240805	1943	-48.58	20240109	902	10.75	20240805	3.69	N	092220	500	1003 억	5022166	N	N	15	N	N
54	20240913	120654	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	996	-19	5	-1.87	384783833	385836	40.41	1012	1012	990	1319	711	1015	997.27	2.50	-222139	1086	1050	1014	978	942	1068	996	1004	304	500	750	1	1	200763141	2000	-4.61	0.57	12	0.19	-216.00	1738.00	1943	20240109	-48.74	902	20240805	10.42	1943	-48.74	20240109	902	10.42	20240805	1943	-48.74	20240109	902	10.42	20240805	3.69	N	092220	500	1003 억	5022166	N	N	15	N	N
55	20240913	110654	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	994	-21	5	-2.07	282516815	282851	29.63	1012	1012	992	1319	711	1015	998.81	2.50	-153914	1086	1050	1014	978	942	1068	996	1004	304	500	750	1	1	200763141	1996	-4.60	0.57	12	0.14	-216.00	1738.00	1943	20240109	-48.84	902	20240805	10.20	1943	-48.84	20240109	902	10.20	20240805	1943	-48.84	20240109	902	10.20	20240805	3.69	N	092220	500	1003 억	5022166	N	N	15	N	N
56	20240913	100656	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	993	-22	5	-2.17	218156681	218029	22.84	1012	1012	993	1319	711	1015	1000.58	2.50	-121052	1086	1050	1014	978	942	1068	996	1004	304	500	750	1	1	200763141	1994	-4.60	0.57	12	0.11	-216.00	1738.00	1943	20240109	-48.89	902	20240805	10.09	1943	-48.89	20240109	902	10.09	20240805	1943	-48.89	20240109	902	10.09	20240805	3.69	N	092220	500	1003 억	5022166	N	N	15	N	N
57	20240913	090658	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1007	-8	5	-0.79	20637542	20508	2.15	1012	1012	1000	1319	711	1015	1006.27	2.50	-4829	1086	1050	1014	978	942	1068	996	1004	304	500	750	1	1	200763141	2022	-4.66	0.58	12	0.01	-216.00	1738.00	1943	20240109	-48.17	902	20240805	11.64	1943	-48.17	20240109	902	11.64	20240805	1943	-48.17	20240109	902	11.64	20240805	3.69	N	092220	500	1003 억	5022166	N	N	15	N	N
58	20240912	160645	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1015	44	2	4.53	959778422	952977	222.60	978	1050	978	1262	680	971	1007.13	2.34	312614	1004	987	976	959	948	996	968	1004	291	500	710	1	1	200763141	2038	-4.70	0.58	12	0.47	-216.00	1738.00	1943	20240109	-47.76	902	20240805	12.53	1943	-47.76	20240109	902	12.53	20240805	1943	-47.76	20240109	902	12.53	20240805	3.70	N	092220	500	1003 억	4703222	N	N	15	N	N
59	20240912	150652	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1014	43	2	4.43	911648804	905464	211.50	978	1050	978	1262	680	971	1006.83	2.34	295484	1004	987	976	959	948	996	968	1004	291	500	710	1	1	200763141	2036	-4.69	0.58	12	0.45	-216.00	1738.00	1943	20240109	-47.81	902	20240805	12.42	1943	-47.81	20240109	902	12.42	20240805	1943	-47.81	20240109	902	12.42	20240805	3.70	N	092220	500	1003 억	4703222	N	N	3	N	N
60	20240912	140654	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1008	37	2	3.81	816461389	811330	189.51	978	1050	978	1262	680	971	1006.32	2.34	232346	1004	987	976	959	948	996	968	1004	291	500	710	1	1	200763141	2024	-4.67	0.58	12	0.40	-216.00	1738.00	1943	20240109	-48.12	902	20240805	11.75	1943	-48.12	20240109	902	11.75	20240805	1943	-48.12	20240109	902	11.75	20240805	3.70	N	092220	500	1003 억	4703222	N	N	3	N	N
61	20240912	130651	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1006	35	2	3.60	708734377	704722	164.61	978	1050	978	1262	680	971	1005.69	2.34	215917	1004	987	976	959	948	996	968	1004	291	500	710	1	1	200763141	2020	-4.66	0.58	12	0.35	-216.00	1738.00	1943	20240109	-48.22	902	20240805	11.53	1943	-48.22	20240109	902	11.53	20240805	1943	-48.22	20240109	902	11.53	20240805	3.70	N	092220	500	1003 억	4703222	N	N	3	N	N
62	20240912	120650	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1000	29	2	2.99	666336826	662551	154.76	978	1050	978	1262	680	971	1005.71	2.34	200201	1004	987	976	959	948	996	968	1004	291	500	710	1	1	200763141	2008	-4.63	0.58	12	0.33	-216.00	1738.00	1943	20240109	-48.53	902	20240805	10.86	1943	-48.53	20240109	902	10.86	20240805	1943	-48.53	20240109	902	10.86	20240805	3.70	N	092220	500	1003 억	4703222	N	N	3	N	N
63	20240912	110648	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1002	31	2	3.19	624965861	621267	145.12	978	1050	978	1262	680	971	1005.95	2.34	197841	1004	987	976	959	948	996	968	1004	291	500	710	1	1	200763141	2012	-4.64	0.58	12	0.31	-216.00	1738.00	1943	20240109	-48.43	902	20240805	11.09	1943	-48.43	20240109	902	11.09	20240805	1943	-48.43	20240109	902	11.09	20240805	3.70	N	092220	500	1003 억	4703222	N	N	3	N	N
64	20240912	100649	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1002	31	2	3.19	547880345	544074	127.09	978	1050	978	1262	680	971	1007.00	2.34	215397	1004	987	976	959	948	996	968	1004	291	500	710	1	1	200763141	2012	-4.64	0.58	12	0.27	-216.00	1738.00	1943	20240109	-48.43	902	20240805	11.09	1943	-48.43	20240109	902	11.09	20240805	1943	-48.43	20240109	902	11.09	20240805	3.70	N	092220	500	1003 억	4703222	N	N	3	N	N
65	20240912	090650	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1019	48	2	4.94	258783450	256427	59.90	978	1050	978	1262	680	971	1009.19	2.34	134911	1004	987	976	959	948	996	968	1004	291	500	710	1	1	200763141	2046	-4.72	0.59	12	0.13	-216.00	1738.00	1943	20240109	-47.56	902	20240805	12.97	1943	-47.56	20240109	902	12.97	20240805	1943	-47.56	20240109	902	12.97	20240805	3.70	N	092220	500	1003 억	4703222	N	N	3	N	N
66	20240911	160636	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	971	-1	5	-0.10	410836195	421150	66.36	965	993	965	1263	681	972	975.51	2.34	12655	1029	1000	986	957	943	993	950	1004	291	500	710	1	1	200763141	1949	-4.50	0.56	12	0.21	-216.00	1738.00	1943	20240109	-50.03	902	20240805	7.65	1943	-50.03	20240109	902	7.65	20240805	1943	-50.03	20240109	902	7.65	20240805	3.67	N	092220	500	1003 억	4690622	N	N	3	N	N
67	20240911	150640	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	971	-1	5	-0.10	319967264	327608	51.62	965	993	965	1263	681	972	976.68	2.34	-1703	1029	1000	986	957	943	993	950	1004	291	500	710	1	1	200763141	1949	-4.50	0.56	12	0.16	-216.00	1738.00	1943	20240109	-50.03	902	20240805	7.65	1943	-50.03	20240109	902	7.65	20240805	1943	-50.03	20240109	902	7.65	20240805	3.67	N	092220	500	1003 억	4690622	N	N	0	N	N
68	20240911	140639	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	971	-1	5	-0.10	249917720	255358	40.24	965	993	965	1263	681	972	978.70	2.34	1707	1029	1000	986	957	943	993	950	1004	291	500	710	1	1	200763141	1949	-4.50	0.56	12	0.13	-216.00	1738.00	1943	20240109	-50.03	902	20240805	7.65	1943	-50.03	20240109	902	7.65	20240805	1943	-50.03	20240109	902	7.65	20240805	3.67	N	092220	500	1003 억	4690622	N	N	0	N	N
69	20240911	130638	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	974	2	2	0.21	214018467	218448	34.42	965	993	965	1263	681	972	979.72	2.34	5311	1029	1000	986	957	943	993	950	1004	291	500	710	1	1	200763141	1955	-4.51	0.56	12	0.11	-216.00	1738.00	1943	20240109	-49.87	902	20240805	7.98	1943	-49.87	20240109	902	7.98	20240805	1943	-49.87	20240109	902	7.98	20240805	3.67	N	092220	500	1003 억	4690622	N	N	0	N	N
70	20240911	120643	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	979	7	2	0.72	185205321	188876	29.76	965	993	965	1263	681	972	980.57	2.34	13930	1029	1000	986	957	943	993	950	1004	291	500	710	1	1	200763141	1965	-4.53	0.56	12	0.09	-216.00	1738.00	1943	20240109	-49.61	902	20240805	8.54	1943	-49.61	20240109	902	8.54	20240805	1943	-49.61	20240109	902	8.54	20240805	3.67	N	092220	500	1003 억	4690622	N	N	0	N	N
71	20240911	110634	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	976	4	2	0.41	172426051	175796	27.70	965	993	965	1263	681	972	980.83	2.34	16018	1029	1000	986	957	943	993	950	1004	291	500	710	1	1	200763141	1959	-4.52	0.56	12	0.09	-216.00	1738.00	1943	20240109	-49.77	902	20240805	8.20	1943	-49.77	20240109	902	8.20	20240805	1943	-49.77	20240109	902	8.20	20240805	3.67	N	092220	500	1003 억	4690622	N	N	0	N	N
72	20240911	100634	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	985	13	2	1.34	131796818	134254	21.15	965	993	965	1263	681	972	981.70	2.34	29079	1029	1000	986	957	943	993	950	1004	291	500	710	1	1	200763141	1978	-4.56	0.57	12	0.07	-216.00	1738.00	1943	20240109	-49.31	902	20240805	9.20	1943	-49.31	20240109	902	9.20	20240805	1943	-49.31	20240109	902	9.20	20240805	3.67	N	092220	500	1003 억	4690622	N	N	0	N	N
73	20240911	090645	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	984	12	2	1.23	34232370	35220	5.55	965	985	965	1263	681	972	971.96	2.34	9881	1029	1000	986	957	943	993	950	1004	291	500	710	1	1	200763141	1976	-4.56	0.57	12	0.02	-216.00	1738.00	1943	20240109	-49.36	902	20240805	9.09	1943	-49.36	20240109	902	9.09	20240805	1943	-49.36	20240109	902	9.09	20240805	3.67	N	092220	500	1003 억	4690622	N	N	0	N	N
74	20240910	160637	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	972	-24	5	-2.41	597588918	604778	86.90	1000	1015	972	1294	698	996	988.16	2.39	-109531	1076	1035	999	958	922	1018	941	1004	298	500	730	1	1	200763141	1951	-4.50	0.56	12	0.30	-216.00	1738.00	1943	20240109	-49.97	902	20240805	7.76	1943	-49.97	20240109	902	7.76	20240805	1943	-49.97	20240109	902	7.76	20240805	3.68	N	092220	500	1003 억	4806670	N	N	0	N	N
75	20240910	150641	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	974	-22	5	-2.21	522004598	527039	75.73	1000	1015	974	1294	698	996	990.45	2.39	-108324	1076	1035	999	958	922	1018	941	1004	298	500	730	1	1	200763141	1955	-4.51	0.56	12	0.26	-216.00	1738.00	1943	20240109	-49.87	902	20240805	7.98	1943	-49.87	20240109	902	7.98	20240805	1943	-49.87	20240109	902	7.98	20240805	3.68	N	092220	500	1003 억	4806670	N	N	0	N	N
76	20240910	140637	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	981	-15	5	-1.51	441218353	444248	63.83	1000	1015	975	1294	698	996	993.18	2.39	-101616	1076	1035	999	958	922	1018	941	1004	298	500	730	1	1	200763141	1969	-4.54	0.56	12	0.22	-216.00	1738.00	1943	20240109	-49.51	902	20240805	8.76	1943	-49.51	20240109	902	8.76	20240805	1943	-49.51	20240109	902	8.76	20240805	3.68	N	092220	500	1003 억	4806670	N	N	0	N	N
77	20240910	130636	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	985	-11	5	-1.10	341314867	342237	49.18	1000	1015	984	1294	698	996	997.31	2.39	-75158	1076	1035	999	958	922	1018	941	1004	298	500	730	1	1	200763141	1978	-4.56	0.57	12	0.17	-216.00	1738.00	1943	20240109	-49.31	902	20240805	9.20	1943	-49.31	20240109	902	9.20	20240805	1943	-49.31	20240109	902	9.20	20240805	3.68	N	092220	500	1003 억	4806670	N	N	0	N	N
78	20240910	120636	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	993	-3	5	-0.30	282770484	282921	40.65	1000	1015	984	1294	698	996	999.47	2.39	-50964	1076	1035	999	958	922	1018	941	1004	298	500	730	1	1	200763141	1994	-4.60	0.57	12	0.14	-216.00	1738.00	1943	20240109	-48.89	902	20240805	10.09	1943	-48.89	20240109	902	10.09	20240805	1943	-48.89	20240109	902	10.09	20240805	3.68	N	092220	500	1003 억	4806670	N	N	0	N	N
79	20240910	110635	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	995	-1	5	-0.10	207710483	207083	29.76	1000	1015	994	1294	698	996	1003.03	2.39	-39179	1076	1035	999	958	922	1018	941	1004	298	500	730	1	1	200763141	1998	-4.61	0.57	12	0.10	-216.00	1738.00	1943	20240109	-48.79	902	20240805	10.31	1943	-48.79	20240109	902	10.31	20240805	1943	-48.79	20240109	902	10.31	20240805	3.68	N	092220	500	1003 억	4806670	N	N	0	N	N
80	20240910	100640	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1010	14	2	1.41	110664954	109944	15.80	1000	1015	997	1294	698	996	1006.56	2.39	-16547	1076	1035	999	958	922	1018	941	1004	298	500	730	1	1	200763141	2028	-4.68	0.58	12	0.05	-216.00	1738.00	1943	20240109	-48.02	902	20240805	11.97	1943	-48.02	20240109	902	11.97	20240805	1943	-48.02	20240109	902	11.97	20240805	3.68	N	092220	500	1003 억	4806670	N	N	0	N	N
81	20240910	090637	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1006	10	2	1.00	34717972	34419	4.95	1000	1011	1000	1294	698	996	1008.70	2.39	-1289	1076	1035	999	958	922	1018	941	1004	298	500	730	1	1	200763141	2020	-4.66	0.58	12	0.02	-216.00	1738.00	1943	20240109	-48.22	902	20240805	11.53	1943	-48.22	20240109	902	11.53	20240805	1943	-48.22	20240109	902	11.53	20240805	3.68	N	092220	500	1003 억	4806670	N	N	0	N	N
82	20240909	160624	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	996	-2	5	-0.20	683088321	690277	31.71	1040	1040	963	1297	699	998	989.58	2.41	-25252	1072	1034	1010	972	948	1023	961	1004	299	500	730	1	1	200763141	2000	-4.61	0.57	12	0.34	-216.00	1738.00	1943	20240109	-48.74	902	20240805	10.42	1943	-48.74	20240109	902	10.42	20240805	1943	-48.74	20240109	902	10.42	20240805	3.75	N	092220	500	1003 억	4835728	N	N	0	N	N
83	20240909	150629	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	998	0	3	0.00	665687653	672814	30.91	1040	1040	963	1297	699	998	989.41	2.41	-29405	1072	1034	1010	972	948	1023	961	1004	299	500	730	1	1	200763141	2004	-4.62	0.57	12	0.34	-216.00	1738.00	1943	20240109	-48.64	902	20240805	10.64	1943	-48.64	20240109	902	10.64	20240805	1943	-48.64	20240109	902	10.64	20240805	3.75	N	092220	500	1003 억	4835728	N	N	0	N	N
84	20240909	140632	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1001	3	2	0.30	601128837	608165	27.94	1040	1040	963	1297	699	998	988.43	2.41	-64926	1072	1034	1010	972	948	1023	961	1004	299	500	730	1	1	200763141	2010	-4.63	0.58	12	0.30	-216.00	1738.00	1943	20240109	-48.48	902	20240805	10.98	1943	-48.48	20240109	902	10.98	20240805	1943	-48.48	20240109	902	10.98	20240805	3.75	N	092220	500	1003 억	4835728	N	N	0	N	N
85	20240909	130629	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	994	-4	5	-0.40	547112246	554026	25.45	1040	1040	963	1297	699	998	987.52	2.41	-89074	1072	1034	1010	972	948	1023	961	1004	299	500	730	1	1	200763141	1996	-4.60	0.57	12	0.28	-216.00	1738.00	1943	20240109	-48.84	902	20240805	10.20	1943	-48.84	20240109	902	10.20	20240805	1943	-48.84	20240109	902	10.20	20240805	3.75	N	092220	500	1003 억	4835728	N	N	0	N	N
86	20240909	120627	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	987	-11	5	-1.10	500539280	507116	23.29	1040	1040	963	1297	699	998	987.03	2.41	-97894	1072	1034	1010	972	948	1023	961	1004	299	500	730	1	1	200763141	1982	-4.57	0.57	12	0.25	-216.00	1738.00	1943	20240109	-49.20	902	20240805	9.42	1943	-49.20	20240109	902	9.42	20240805	1943	-49.20	20240109	902	9.42	20240805	3.75	N	092220	500	1003 억	4835728	N	N	0	N	N
87	20240909	110626	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	979	-19	5	-1.90	447774309	453502	20.83	1040	1040	963	1297	699	998	987.37	2.41	-110650	1072	1034	1010	972	948	1023	961	1004	299	500	730	1	1	200763141	1965	-4.53	0.56	12	0.23	-216.00	1738.00	1943	20240109	-49.61	902	20240805	8.54	1943	-49.61	20240109	902	8.54	20240805	1943	-49.61	20240109	902	8.54	20240805	3.75	N	092220	500	1003 억	4835728	N	N	0	N	N
88	20240909	100632	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	976	-22	5	-2.20	351726623	354886	16.30	1040	1040	963	1297	699	998	991.10	2.41	-87723	1072	1034	1010	972	948	1023	961	1004	299	500	730	1	1	200763141	1959	-4.52	0.56	12	0.18	-216.00	1738.00	1943	20240109	-49.77	902	20240805	8.20	1943	-49.77	20240109	902	8.20	20240805	1943	-49.77	20240109	902	8.20	20240805	3.75	N	092220	500	1003 억	4835728	N	N	0	N	N
89	20240909	090625	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	975	-23	5	-2.30	152066427	150012	6.89	1040	1040	975	1297	699	998	1013.70	2.41	-31592	1072	1034	1010	972	948	1023	961	1004	299	500	730	1	1	200763141	1957	-4.51	0.56	12	0.07	-216.00	1738.00	1943	20240109	-49.82	902	20240805	8.09	1943	-49.82	20240109	902	8.09	20240805	1943	-49.82	20240109	902	8.09	20240805	3.75	N	092220	500	1003 억	4835728	N	N	0	N	N
90	20240906	160618	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	998	0	3	0.00	2165797162	2147937	193.52	1001	1048	986	1297	699	998	1008.34	2.57	-319435	1058	1028	1008	978	958	1018	968	1004	299	500	730	1	1	200763141	2004	-4.62	0.57	12	1.07	-216.00	1738.00	1943	20240109	-48.64	902	20240805	10.64	1943	-48.64	20240109	902	10.64	20240805	1943	-48.64	20240109	902	10.64	20240805	3.75	N	092220	500	1003 억	5151005	N	N	0	N	N
91	20240906	150628	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	998	0	3	0.00	2100041499	2082006	187.58	1001	1048	986	1297	699	998	1008.66	2.57	-315974	1058	1028	1008	978	958	1018	968	1004	299	500	730	1	1	200763141	2004	-4.62	0.57	12	1.04	-216.00	1738.00	1943	20240109	-48.64	902	20240805	10.64	1943	-48.64	20240109	902	10.64	20240805	1943	-48.64	20240109	902	10.64	20240805	3.75	N	092220	500	1003 억	5151005	N	N	0	N	N
92	20240906	140631	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1000	2	2	0.20	1979709361	1961359	176.71	1001	1048	986	1297	699	998	1009.36	2.57	-308985	1058	1028	1008	978	958	1018	968	1004	299	500	730	1	1	200763141	2008	-4.63	0.58	12	0.98	-216.00	1738.00	1943	20240109	-48.53	902	20240805	10.86	1943	-48.53	20240109	902	10.86	20240805	1943	-48.53	20240109	902	10.86	20240805	3.75	N	092220	500	1003 억	5151005	N	N	0	N	N
93	20240906	130627	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1003	5	2	0.50	1934304174	1915977	172.62	1001	1048	986	1297	699	998	1009.57	2.57	-300279	1058	1028	1008	978	958	1018	968	1004	299	500	730	1	1	200763141	2014	-4.64	0.58	12	0.95	-216.00	1738.00	1943	20240109	-48.38	902	20240805	11.20	1943	-48.38	20240109	902	11.20	20240805	1943	-48.38	20240109	902	11.20	20240805	3.75	N	092220	500	1003 억	5151005	N	N	0	N	N
94	20240906	120628	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1001	3	2	0.30	1855817291	1837519	165.55	1001	1048	986	1297	699	998	1009.96	2.57	-286224	1058	1028	1008	978	958	1018	968	1004	299	500	730	1	1	200763141	2010	-4.63	0.58	12	0.92	-216.00	1738.00	1943	20240109	-48.48	902	20240805	10.98	1943	-48.48	20240109	902	10.98	20240805	1943	-48.48	20240109	902	10.98	20240805	3.75	N	092220	500	1003 억	5151005	N	N	0	N	N
95	20240906	110630	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1004	6	2	0.60	1718707461	1699817	153.15	1001	1048	986	1297	699	998	1011.11	2.57	-228405	1058	1028	1008	978	958	1018	968	1004	299	500	730	1	1	200763141	2016	-4.65	0.58	12	0.85	-216.00	1738.00	1943	20240109	-48.33	902	20240805	11.31	1943	-48.33	20240109	902	11.31	20240805	1943	-48.33	20240109	902	11.31	20240805	3.75	N	092220	500	1003 억	5151005	N	N	0	N	N
96	20240906	100625	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	996	-2	5	-0.20	1392221189	1373807	123.78	1001	1048	986	1297	699	998	1013.40	2.57	-177314	1058	1028	1008	978	958	1018	968	1004	299	500	730	1	1	200763141	2000	-4.61	0.57	12	0.68	-216.00	1738.00	1943	20240109	-48.74	902	20240805	10.42	1943	-48.74	20240109	902	10.42	20240805	1943	-48.74	20240109	902	10.42	20240805	3.75	N	092220	500	1003 억	5151005	N	N	0	N	N
97	20240906	090629	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1008	10	2	1.00	36341320	36183	3.26	1001	1011	1001	1297	699	998	1004.38	2.57	5093	1058	1028	1008	978	958	1018	968	1004	299	500	730	1	1	200763141	2024	-4.67	0.58	12	0.02	-216.00	1738.00	1943	20240109	-48.12	902	20240805	11.75	1943	-48.12	20240109	902	11.75	20240805	1943	-48.12	20240109	902	11.75	20240805	3.75	N	092220	500	1003 억	5151005	N	N	0	N	N
98	20240905	160618	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	998	-1	5	-0.10	1114193367	1106067	91.29	1004	1038	988	1298	700	999	1007.37	2.50	124529	1039	1019	1009	989	979	1014	984	1004	299	500	730	1	1	200763141	2004	-4.62	0.57	12	0.55	-216.00	1738.00	1943	20240109	-48.64	902	20240805	10.64	1943	-48.64	20240109	902	10.64	20240805	1943	-48.64	20240109	902	10.64	20240805	3.76	N	092220	500	1003 억	5015120	N	N	8	N	N
99	20240905	150627	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1000	1	2	0.10	1033457945	1025293	84.63	1004	1038	988	1298	700	999	1007.96	2.50	112029	1039	1019	1009	989	979	1014	984	1004	299	500	730	1	1	200763141	2008	-4.63	0.58	12	0.51	-216.00	1738.00	1943	20240109	-48.53	902	20240805	10.86	1943	-48.53	20240109	902	10.86	20240805	1943	-48.53	20240109	902	10.86	20240805	3.76	N	092220	500	1003 억	5015120	N	N	8	N	N
100	20240905	140624	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	991	-8	5	-0.80	881078470	871812	71.96	1004	1038	988	1298	700	999	1010.63	2.50	76361	1039	1019	1009	989	979	1014	984	1004	299	500	730	1	1	200763141	1990	-4.59	0.57	12	0.43	-216.00	1738.00	1943	20240109	-49.00	902	20240805	9.87	1943	-49.00	20240109	902	9.87	20240805	1943	-49.00	20240109	902	9.87	20240805	3.76	N	092220	500	1003 억	5015120	N	N	8	N	N
101	20240905	130627	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	993	-6	5	-0.60	790133910	780245	64.40	1004	1038	988	1298	700	999	1012.67	2.50	101588	1039	1019	1009	989	979	1014	984	1004	299	500	730	1	1	200763141	1994	-4.60	0.57	12	0.39	-216.00	1738.00	1943	20240109	-48.89	902	20240805	10.09	1943	-48.89	20240109	902	10.09	20240805	1943	-48.89	20240109	902	10.09	20240805	3.76	N	092220	500	1003 억	5015120	N	N	8	N	N
102	20240905	120623	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1000	1	2	0.10	642531636	631808	52.15	1004	1038	998	1298	700	999	1016.97	2.50	141281	1039	1019	1009	989	979	1014	984	1004	299	500	730	1	1	200763141	2008	-4.63	0.58	12	0.31	-216.00	1738.00	1943	20240109	-48.53	902	20240805	10.86	1943	-48.53	20240109	902	10.86	20240805	1943	-48.53	20240109	902	10.86	20240805	3.76	N	092220	500	1003 억	5015120	N	N	8	N	N
103	20240905	110621	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1007	8	2	0.80	486936010	476244	39.31	1004	1038	1004	1298	700	999	1022.45	2.50	116774	1039	1019	1009	989	979	1014	984	1004	299	500	730	1	1	200763141	2022	-4.66	0.58	12	0.24	-216.00	1738.00	1943	20240109	-48.17	902	20240805	11.64	1943	-48.17	20240109	902	11.64	20240805	1943	-48.17	20240109	902	11.64	20240805	3.76	N	092220	500	1003 억	5015120	N	N	8	N	N
104	20240905	100621	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1030	31	2	3.10	347217557	338852	27.97	1004	1038	1004	1298	700	999	1024.69	2.50	125902	1039	1019	1009	989	979	1014	984	1004	299	500	730	1	1	200763141	2068	-4.77	0.59	12	0.17	-216.00	1738.00	1943	20240109	-46.99	902	20240805	14.19	1943	-46.99	20240109	902	14.19	20240805	1943	-46.99	20240109	902	14.19	20240805	3.76	N	092220	500	1003 억	5015120	N	N	8	N	N
105	20240905	090626	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1016	17	2	1.70	20327216	20045	1.65	1004	1018	1004	1298	700	999	1014.08	2.50	-2209	1039	1019	1009	989	979	1014	984	1004	299	500	730	1	1	200763141	2040	-4.70	0.58	12	0.01	-216.00	1738.00	1943	20240109	-47.71	902	20240805	12.64	1943	-47.71	20240109	902	12.64	20240805	1943	-47.71	20240109	902	12.64	20240805	3.76	N	092220	500	1003 억	5015120	N	N	8	N	N
106	20240904	160612	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	999	-61	5	-5.75	1207845301	1198223	237.39	1021	1029	999	1378	742	1060	1008.06	2.61	-172523	1090	1075	1065	1050	1040	1070	1045	1004	318	500	780	1	1	200763141	2006	-4.62	0.57	12	0.60	-216.00	1738.00	1943	20240109	-48.58	902	20240805	10.75	1943	-48.58	20240109	902	10.75	20240805	1943	-48.58	20240109	902	10.75	20240805	3.74	N	092220	500	1003 억	5242081	N	N	8	N	N
107	20240904	150617	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1005	-55	5	-5.19	1111435844	1102088	218.34	1021	1029	999	1378	742	1060	1008.48	2.61	-162459	1090	1075	1065	1050	1040	1070	1045	1004	318	500	780	1	1	200763141	2018	-4.65	0.58	12	0.55	-216.00	1738.00	1943	20240109	-48.28	902	20240805	11.42	1943	-48.28	20240109	902	11.42	20240805	1943	-48.28	20240109	902	11.42	20240805	3.74	N	092220	500	1003 억	5242081	N	N	54	N	N
108	20240904	140619	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1005	-55	5	-5.19	771587106	762652	151.09	1021	1029	1003	1378	742	1060	1011.72	2.61	-182964	1090	1075	1065	1050	1040	1070	1045	1004	318	500	780	1	1	200763141	2018	-4.65	0.58	12	0.38	-216.00	1738.00	1943	20240109	-48.28	902	20240805	11.42	1943	-48.28	20240109	902	11.42	20240805	1943	-48.28	20240109	902	11.42	20240805	3.74	N	092220	500	1003 억	5242081	N	N	54	N	N
109	20240904	130618	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1006	-54	5	-5.09	673168356	664848	131.72	1021	1029	1003	1378	742	1060	1012.51	2.61	-153888	1090	1075	1065	1050	1040	1070	1045	1004	318	500	780	1	1	200763141	2020	-4.66	0.58	12	0.33	-216.00	1738.00	1943	20240109	-48.22	902	20240805	11.53	1943	-48.22	20240109	902	11.53	20240805	1943	-48.22	20240109	902	11.53	20240805	3.74	N	092220	500	1003 억	5242081	N	N	54	N	N
110	20240904	120615	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1013	-47	5	-4.43	517227903	509895	101.02	1021	1029	1008	1378	742	1060	1014.38	2.61	-117142	1090	1075	1065	1050	1040	1070	1045	1004	318	500	780	1	1	200763141	2034	-4.69	0.58	12	0.25	-216.00	1738.00	1943	20240109	-47.86	902	20240805	12.31	1943	-47.86	20240109	902	12.31	20240805	1943	-47.86	20240109	902	12.31	20240805	3.74	N	092220	500	1003 억	5242081	N	N	54	N	N
111	20240904	110613	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1013	-47	5	-4.43	452630485	446038	88.37	1021	1029	1009	1378	742	1060	1014.78	2.61	-105981	1090	1075	1065	1050	1040	1070	1045	1004	318	500	780	1	1	200763141	2034	-4.69	0.58	12	0.22	-216.00	1738.00	1943	20240109	-47.86	902	20240805	12.31	1943	-47.86	20240109	902	12.31	20240805	1943	-47.86	20240109	902	12.31	20240805	3.74	N	092220	500	1003 억	5242081	N	N	54	N	N
112	20240904	100616	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1015	-45	5	-4.25	305738047	301106	59.65	1021	1029	1009	1378	742	1060	1015.38	2.61	-114897	1090	1075	1065	1050	1040	1070	1045	1004	318	500	780	1	1	200763141	2038	-4.70	0.58	12	0.15	-216.00	1738.00	1943	20240109	-47.76	902	20240805	12.53	1943	-47.76	20240109	902	12.53	20240805	1943	-47.76	20240109	902	12.53	20240805	3.74	N	092220	500	1003 억	5242081	N	N	54	N	N
113	20240904	090616	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1027	-33	5	-3.11	50539006	49493	9.81	1021	1029	1014	1378	742	1060	1021.13	2.61	-14623	1090	1075	1065	1050	1040	1070	1045	1004	318	500	780	1	1	200763141	2062	-4.75	0.59	12	0.02	-216.00	1738.00	1943	20240109	-47.14	902	20240805	13.86	1943	-47.14	20240109	902	13.86	20240805	1943	-47.14	20240109	902	13.86	20240805	3.74	N	092220	500	1003 억	5242081	N	N	54	N	N
114	20240903	160608	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1060	-11	5	-1.03	535365761	503532	187.87	1062	1080	1055	1392	750	1071	1063.22	2.66	-39469	1096	1083	1068	1055	1040	1076	1048	1004	321	500	790	1	1	200763141	2128	-4.91	0.61	12	0.25	-216.00	1738.00	1943	20240109	-45.45	902	20240805	17.52	1943	-45.45	20240109	902	17.52	20240805	1943	-45.45	20240109	902	17.52	20240805	3.73	N	092220	500	1003 억	5330309	N	N	54	N	N
115	20240903	150611	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1056	-15	5	-1.40	462151649	434448	162.10	1062	1080	1055	1392	750	1071	1063.76	2.66	-58941	1096	1083	1068	1055	1040	1076	1048	1004	321	500	790	1	1	200763141	2120	-4.89	0.61	12	0.22	-216.00	1738.00	1943	20240109	-45.65	902	20240805	17.07	1943	-45.65	20240109	902	17.07	20240805	1943	-45.65	20240109	902	17.07	20240805	3.73	N	092220	500	1003 억	5330309	N	N	11	N	N
116	20240903	140614	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1061	-10	5	-0.93	296246274	277641	103.59	1062	1080	1058	1392	750	1071	1067.01	2.66	-42589	1096	1083	1068	1055	1040	1076	1048	1004	321	500	790	1	1	200763141	2130	-4.91	0.61	12	0.14	-216.00	1738.00	1943	20240109	-45.39	902	20240805	17.63	1943	-45.39	20240109	902	17.63	20240805	1943	-45.39	20240109	902	17.63	20240805	3.73	N	092220	500	1003 억	5330309	N	N	11	N	N
117	20240903	130613	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1061	-10	5	-0.93	257795248	241352	90.05	1062	1080	1059	1392	750	1071	1068.13	2.66	-21639	1096	1083	1068	1055	1040	1076	1048	1004	321	500	790	1	1	200763141	2130	-4.91	0.61	12	0.12	-216.00	1738.00	1943	20240109	-45.39	902	20240805	17.63	1943	-45.39	20240109	902	17.63	20240805	1943	-45.39	20240109	902	17.63	20240805	3.73	N	092220	500	1003 억	5330309	N	N	11	N	N
118	20240903	120605	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1067	-4	5	-0.37	187742982	175392	65.44	1062	1080	1062	1392	750	1071	1070.42	2.66	3085	1096	1083	1068	1055	1040	1076	1048	1004	321	500	790	1	1	200763141	2142	-4.94	0.61	12	0.09	-216.00	1738.00	1943	20240109	-45.08	902	20240805	18.29	1943	-45.08	20240109	902	18.29	20240805	1943	-45.08	20240109	902	18.29	20240805	3.73	N	092220	500	1003 억	5330309	N	N	11	N	N
119	20240903	110604	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1070	-1	5	-0.09	149736204	139818	52.17	1062	1080	1062	1392	750	1071	1070.94	2.66	21399	1096	1083	1068	1055	1040	1076	1048	1004	321	500	790	1	1	200763141	2148	-4.95	0.62	12	0.07	-216.00	1738.00	1943	20240109	-44.93	902	20240805	18.63	1943	-44.93	20240109	902	18.63	20240805	1943	-44.93	20240109	902	18.63	20240805	3.73	N	092220	500	1003 억	5330309	N	N	11	N	N
120	20240903	100605	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1072	1	2	0.09	104423392	97501	36.38	1062	1080	1062	1392	750	1071	1071.00	2.66	31611	1096	1083	1068	1055	1040	1076	1048	1004	321	500	790	1	1	200763141	2152	-4.96	0.62	12	0.05	-216.00	1738.00	1943	20240109	-44.83	902	20240805	18.85	1943	-44.83	20240109	902	18.85	20240805	1943	-44.83	20240109	902	18.85	20240805	3.73	N	092220	500	1003 억	5330309	N	N	11	N	N
121	20240903	090606	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1071	0	3	0.00	6287824	5919	2.21	1062	1073	1062	1392	750	1071	1062.06	2.66	1029	1096	1083	1068	1055	1040	1076	1048	1004	321	500	790	1	1	200763141	2150	-4.96	0.62	12	0.00	-216.00	1738.00	1943	20240109	-44.88	902	20240805	18.74	1943	-44.88	20240109	902	18.74	20240805	1943	-44.88	20240109	902	18.74	20240805	3.73	N	092220	500	1003 억	5330309	N	N	11	N	N
122	20240902	160600	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1071	-4	5	-0.37	284236041	267357	81.78	1080	1081	1053	1397	753	1075	1063.13	2.68	-54552	1093	1083	1070	1060	1047	1089	1066	1004	322	500	790	1	1	200763141	2150	-4.96	0.62	12	0.13	-216.00	1738.00	1943	20240109	-44.88	902	20240805	18.74	1943	-44.88	20240109	902	18.74	20240805	1943	-44.88	20240109	902	18.74	20240805	3.71	N	092220	500	1003 억	5386123	N	N	11	N	N
123	20240902	150610	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1069	-6	5	-0.56	257315097	242169	74.07	1080	1081	1053	1397	753	1075	1062.54	2.68	-54765	1093	1083	1070	1060	1047	1089	1066	1004	322	500	790	1	1	200763141	2146	-4.95	0.62	12	0.12	-216.00	1738.00	1943	20240109	-44.98	902	20240805	18.51	1943	-44.98	20240109	902	18.51	20240805	1943	-44.98	20240109	902	18.51	20240805	3.71	N	092220	500	1003 억	5386123	N	N	13	N	N
124	20240902	140608	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1066	-9	5	-0.84	210870778	198682	60.77	1080	1081	1053	1397	753	1075	1061.35	2.68	-55405	1093	1083	1070	1060	1047	1089	1066	1004	322	500	790	1	1	200763141	2140	-4.94	0.61	12	0.10	-216.00	1738.00	1943	20240109	-45.14	902	20240805	18.18	1943	-45.14	20240109	902	18.18	20240805	1943	-45.14	20240109	902	18.18	20240805	3.71	N	092220	500	1003 억	5386123	N	N	13	N	N
125	20240902	130604	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1064	-11	5	-1.02	181716683	171249	52.38	1080	1081	1053	1397	753	1075	1061.13	2.68	-63161	1093	1083	1070	1060	1047	1089	1066	1004	322	500	790	1	1	200763141	2136	-4.93	0.61	12	0.09	-216.00	1738.00	1943	20240109	-45.24	902	20240805	17.96	1943	-45.24	20240109	902	17.96	20240805	1943	-45.24	20240109	902	17.96	20240805	3.71	N	092220	500	1003 억	5386123	N	N	13	N	N
126	20240902	120608	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1060	-15	5	-1.40	166510446	156955	48.01	1080	1081	1053	1397	753	1075	1060.88	2.68	-60985	1093	1083	1070	1060	1047	1089	1066	1004	322	500	790	1	1	200763141	2128	-4.91	0.61	12	0.08	-216.00	1738.00	1943	20240109	-45.45	902	20240805	17.52	1943	-45.45	20240109	902	17.52	20240805	1943	-45.45	20240109	902	17.52	20240805	3.71	N	092220	500	1003 억	5386123	N	N	13	N	N
127	20240902	110603	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1057	-18	5	-1.67	149796607	141161	43.18	1080	1081	1053	1397	753	1075	1061.18	2.68	-52308	1093	1083	1070	1060	1047	1089	1066	1004	322	500	790	1	1	200763141	2122	-4.89	0.61	12	0.07	-216.00	1738.00	1943	20240109	-45.60	902	20240805	17.18	1943	-45.60	20240109	902	17.18	20240805	1943	-45.60	20240109	902	17.18	20240805	3.71	N	092220	500	1003 억	5386123	N	N	13	N	N
128	20240902	100602	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1059	-16	5	-1.49	93720674	88077	26.94	1080	1081	1056	1397	753	1075	1064.08	2.68	-40417	1093	1083	1070	1060	1047	1089	1066	1004	322	500	790	1	1	200763141	2126	-4.90	0.61	12	0.04	-216.00	1738.00	1943	20240109	-45.50	902	20240805	17.41	1943	-45.50	20240109	902	17.41	20240805	1943	-45.50	20240109	902	17.41	20240805	3.71	N	092220	500	1003 억	5386123	N	N	13	N	N
129	20240902	090558	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1075	0	3	0.00	20722998	19279	5.90	1080	1081	1071	1397	753	1075	1074.90	2.68	-16618	1093	1083	1070	1060	1047	1089	1066	1004	322	500	790	1	1	200763141	2158	-4.98	0.62	12	0.01	-216.00	1738.00	1943	20240109	-44.67	902	20240805	19.18	1943	-44.67	20240109	902	19.18	20240805	1943	-44.67	20240109	902	19.18	20240805	3.71	N	092220	500	1003 억	5386123	N	N	13	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History