KissMeData/008700/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1288	-14	5	-1.08	164174100	127959	83.82	1307	1309	1269	1692	912	1302	1283.02	5.92	-43948	1323	1312	1296	1285	1269	1318	1291	386	390	500	960	1	1	77124820	993	14.00	0.93	12	0.17	92.00	1381.00	2555	20240219	-49.59	1168	20240909	10.27	2555	-49.59	20240219	1168	10.27	20240909	2555	-49.59	20240219	1168	10.27	20240909	2.39	N	008700	500	385 억	4568722	N	N	1	N	N
3	20240930	150240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1279	-23	5	-1.77	152312039	118704	77.76	1307	1309	1269	1692	912	1302	1283.12	5.92	-42570	1323	1312	1296	1285	1269	1318	1291	386	390	500	960	1	1	77124820	986	13.90	0.93	12	0.15	92.00	1381.00	2555	20240219	-49.94	1168	20240909	9.50	2555	-49.94	20240219	1168	9.50	20240909	2555	-49.94	20240219	1168	9.50	20240909	2.39	N	008700	500	385 억	4568722	N	N	26	N	N
4	20240930	140239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1278	-24	5	-1.84	123260359	96013	62.90	1307	1309	1269	1692	912	1302	1283.79	5.92	-41895	1323	1312	1296	1285	1269	1318	1291	386	390	500	960	1	1	77124820	986	13.89	0.93	12	0.12	92.00	1381.00	2555	20240219	-49.98	1168	20240909	9.42	2555	-49.98	20240219	1168	9.42	20240909	2555	-49.98	20240219	1168	9.42	20240909	2.39	N	008700	500	385 억	4568722	N	N	26	N	N
5	20240930	130238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1283	-19	5	-1.46	113161033	88121	57.73	1307	1309	1269	1692	912	1302	1284.16	5.92	-39389	1323	1312	1296	1285	1269	1318	1291	386	390	500	960	1	1	77124820	990	13.95	0.93	12	0.11	92.00	1381.00	2555	20240219	-49.78	1168	20240909	9.85	2555	-49.78	20240219	1168	9.85	20240909	2555	-49.78	20240219	1168	9.85	20240909	2.39	N	008700	500	385 억	4568722	N	N	26	N	N
6	20240930	120239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1274	-28	5	-2.15	86225809	67067	43.93	1307	1309	1269	1692	912	1302	1285.67	5.92	-35169	1323	1312	1296	1285	1269	1318	1291	386	390	500	960	1	1	77124820	983	13.85	0.92	12	0.09	92.00	1381.00	2555	20240219	-50.14	1168	20240909	9.08	2555	-50.14	20240219	1168	9.08	20240909	2555	-50.14	20240219	1168	9.08	20240909	2.39	N	008700	500	385 억	4568722	N	N	26	N	N
7	20240930	110238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1275	-27	5	-2.07	69761801	54126	35.46	1307	1309	1273	1692	912	1302	1288.88	5.92	-32316	1323	1312	1296	1285	1269	1318	1291	386	390	500	960	1	1	77124820	983	13.86	0.92	12	0.07	92.00	1381.00	2555	20240219	-50.10	1168	20240909	9.16	2555	-50.10	20240219	1168	9.16	20240909	2555	-50.10	20240219	1168	9.16	20240909	2.39	N	008700	500	385 억	4568722	N	N	26	N	N
8	20240930	100236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1289	-13	5	-1.00	32125463	24774	16.23	1307	1309	1288	1692	912	1302	1296.74	5.92	-18784	1323	1312	1296	1285	1269	1318	1291	386	390	500	960	1	1	77124820	994	14.01	0.93	12	0.03	92.00	1381.00	2555	20240219	-49.55	1168	20240909	10.36	2555	-49.55	20240219	1168	10.36	20240909	2555	-49.55	20240219	1168	10.36	20240909	2.39	N	008700	500	385 억	4568722	N	N	26	N	N
9	20240930	090230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1303	1	2	0.08	2872577	2200	1.44	1307	1309	1302	1692	912	1302	1305.72	5.92	-1234	1323	1312	1296	1285	1269	1318	1291	386	390	500	960	1	1	77124820	1005	14.16	0.94	12	0.00	92.00	1381.00	2555	20240219	-49.00	1168	20240909	11.56	2555	-49.00	20240219	1168	11.56	20240909	2555	-49.00	20240219	1168	11.56	20240909	2.39	N	008700	500	385 억	4568722	N	N	26	N	N
10	20240927	160238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1302	16	2	1.24	198142289	152627	128.90	1282	1307	1280	1671	901	1286	1298.21	5.99	-53894	1297	1291	1280	1274	1263	1294	1277	386	385	500	950	1	1	77124820	1004	14.15	0.94	12	0.20	92.00	1381.00	2555	20240219	-49.04	1168	20240909	11.47	2555	-49.04	20240219	1168	11.47	20240909	2555	-49.04	20240219	1168	11.47	20240909	2.39	N	008700	500	385 억	4620761	N	N	26	N	N
11	20240927	150239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1304	18	2	1.40	193787968	149283	126.08	1282	1307	1280	1671	901	1286	1298.12	5.99	-53582	1297	1291	1280	1274	1263	1294	1277	386	385	500	950	1	1	77124820	1006	14.17	0.94	12	0.19	92.00	1381.00	2555	20240219	-48.96	1168	20240909	11.64	2555	-48.96	20240219	1168	11.64	20240909	2555	-48.96	20240219	1168	11.64	20240909	2.39	N	008700	500	385 억	4620761	N	N	20	N	N
12	20240927	140240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1297	11	2	0.86	142679647	109895	92.81	1282	1307	1280	1671	901	1286	1298.33	5.99	-43816	1297	1291	1280	1274	1263	1294	1277	386	385	500	950	1	1	77124820	1000	14.10	0.94	12	0.14	92.00	1381.00	2555	20240219	-49.24	1168	20240909	11.04	2555	-49.24	20240219	1168	11.04	20240909	2555	-49.24	20240219	1168	11.04	20240909	2.39	N	008700	500	385 억	4620761	N	N	20	N	N
13	20240927	130239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1301	15	2	1.17	116456312	89668	75.73	1282	1307	1280	1671	901	1286	1298.75	5.99	-37496	1297	1291	1280	1274	1263	1294	1277	386	385	500	950	1	1	77124820	1003	14.14	0.94	12	0.12	92.00	1381.00	2555	20240219	-49.08	1168	20240909	11.39	2555	-49.08	20240219	1168	11.39	20240909	2555	-49.08	20240219	1168	11.39	20240909	2.39	N	008700	500	385 억	4620761	N	N	20	N	N
14	20240927	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1296	10	2	0.78	103245602	79500	67.14	1282	1307	1280	1671	901	1286	1298.69	5.99	-30429	1297	1291	1280	1274	1263	1294	1277	386	385	500	950	1	1	77124820	1000	14.09	0.94	12	0.10	92.00	1381.00	2555	20240219	-49.28	1168	20240909	10.96	2555	-49.28	20240219	1168	10.96	20240909	2555	-49.28	20240219	1168	10.96	20240909	2.39	N	008700	500	385 억	4620761	N	N	20	N	N
15	20240927	110239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1304	18	2	1.40	87986662	67746	57.22	1282	1307	1280	1671	901	1286	1298.77	5.99	-22173	1297	1291	1280	1274	1263	1294	1277	386	385	500	950	1	1	77124820	1006	14.17	0.94	12	0.09	92.00	1381.00	2555	20240219	-48.96	1168	20240909	11.64	2555	-48.96	20240219	1168	11.64	20240909	2555	-48.96	20240219	1168	11.64	20240909	2.39	N	008700	500	385 억	4620761	N	N	20	N	N
16	20240927	100238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1303	17	2	1.32	45163028	34834	29.42	1282	1307	1280	1671	901	1286	1296.52	5.99	-7496	1297	1291	1280	1274	1263	1294	1277	386	385	500	950	1	1	77124820	1005	14.16	0.94	12	0.05	92.00	1381.00	2555	20240219	-49.00	1168	20240909	11.56	2555	-49.00	20240219	1168	11.56	20240909	2555	-49.00	20240219	1168	11.56	20240909	2.39	N	008700	500	385 억	4620761	N	N	20	N	N
17	20240927	090239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1286	0	3	0.00	1394693	1088	0.92	1282	1286	1281	1671	901	1286	1281.89	5.99	-476	1297	1291	1280	1274	1263	1294	1277	386	385	500	950	1	1	77124820	992	13.98	0.93	12	0.00	92.00	1381.00	2555	20240219	-49.67	1168	20240909	10.10	2555	-49.67	20240219	1168	10.10	20240909	2555	-49.67	20240219	1168	10.10	20240909	2.39	N	008700	500	385 억	4620761	N	N	20	N	N
18	20240926	160234	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1286	26	2	2.06	151140709	118352	69.85	1275	1286	1269	1638	882	1260	1276.97	5.96	23213	1295	1277	1266	1248	1237	1286	1257	386	378	500	930	1	1	77124820	992	13.98	0.93	12	0.15	92.00	1381.00	2555	20240219	-49.67	1168	20240909	10.10	2555	-49.67	20240219	1168	10.10	20240909	2555	-49.67	20240219	1168	10.10	20240909	2.43	N	008700	500	385 억	4598463	N	N	20	N	N
19	20240926	150238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1283	23	2	1.83	129806745	101741	60.04	1275	1284	1269	1638	882	1260	1275.85	5.96	22077	1295	1277	1266	1248	1237	1286	1257	386	378	500	930	1	1	77124820	990	13.95	0.93	12	0.13	92.00	1381.00	2555	20240219	-49.78	1168	20240909	9.85	2555	-49.78	20240219	1168	9.85	20240909	2555	-49.78	20240219	1168	9.85	20240909	2.43	N	008700	500	385 억	4598463	N	N	13	N	N
20	20240926	140238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1281	21	2	1.67	120312245	94330	55.67	1275	1284	1269	1638	882	1260	1275.44	5.96	19682	1295	1277	1266	1248	1237	1286	1257	386	378	500	930	1	1	77124820	988	13.92	0.93	12	0.12	92.00	1381.00	2555	20240219	-49.86	1168	20240909	9.67	2555	-49.86	20240219	1168	9.67	20240909	2555	-49.86	20240219	1168	9.67	20240909	2.43	N	008700	500	385 억	4598463	N	N	13	N	N
21	20240926	130238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1281	21	2	1.67	88808625	69727	41.15	1275	1281	1269	1638	882	1260	1273.66	5.96	8825	1295	1277	1266	1248	1237	1286	1257	386	378	500	930	1	1	77124820	988	13.92	0.93	12	0.09	92.00	1381.00	2555	20240219	-49.86	1168	20240909	9.67	2555	-49.86	20240219	1168	9.67	20240909	2555	-49.86	20240219	1168	9.67	20240909	2.43	N	008700	500	385 억	4598463	N	N	13	N	N
22	20240926	120239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1274	14	2	1.11	65624556	51558	30.43	1275	1277	1269	1638	882	1260	1272.83	5.96	-1902	1295	1277	1266	1248	1237	1286	1257	386	378	500	930	1	1	77124820	983	13.85	0.92	12	0.07	92.00	1381.00	2555	20240219	-50.14	1168	20240909	9.08	2555	-50.14	20240219	1168	9.08	20240909	2555	-50.14	20240219	1168	9.08	20240909	2.43	N	008700	500	385 억	4598463	N	N	13	N	N
23	20240926	110238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1276	16	2	1.27	59967336	47118	27.81	1275	1277	1269	1638	882	1260	1272.71	5.96	-3550	1295	1277	1266	1248	1237	1286	1257	386	378	500	930	1	1	77124820	984	13.87	0.92	12	0.06	92.00	1381.00	2555	20240219	-50.06	1168	20240909	9.25	2555	-50.06	20240219	1168	9.25	20240909	2555	-50.06	20240219	1168	9.25	20240909	2.43	N	008700	500	385 억	4598463	N	N	13	N	N
24	20240926	100238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1275	15	2	1.19	51639465	40588	23.95	1275	1277	1269	1638	882	1260	1272.28	5.96	-4284	1295	1277	1266	1248	1237	1286	1257	386	378	500	930	1	1	77124820	983	13.86	0.92	12	0.05	92.00	1381.00	2555	20240219	-50.10	1168	20240909	9.16	2555	-50.10	20240219	1168	9.16	20240909	2555	-50.10	20240219	1168	9.16	20240909	2.43	N	008700	500	385 억	4598463	N	N	13	N	N
25	20240926	090237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1275	15	2	1.19	3086346	2421	1.43	1275	1275	1270	1638	882	1260	1274.82	5.96	-265	1295	1277	1266	1248	1237	1286	1257	386	378	500	930	1	1	77124820	983	13.86	0.92	12	0.00	92.00	1381.00	2555	20240219	-50.10	1168	20240909	9.16	2555	-50.10	20240219	1168	9.16	20240909	2555	-50.10	20240219	1168	9.16	20240909	2.43	N	008700	500	385 억	4598463	N	N	13	N	N
26	20240925	160235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1260	5	2	0.40	209126411	164333	112.80	1256	1284	1255	1631	879	1255	1272.60	5.96	565	1279	1267	1244	1232	1209	1273	1238	386	376	500	920	1	1	77124820	972	13.70	0.91	12	0.21	92.00	1381.00	2555	20240219	-50.68	1168	20240909	7.88	2555	-50.68	20240219	1168	7.88	20240909	2555	-50.68	20240219	1168	7.88	20240909	2.44	N	008700	500	385 억	4600276	N	N	13	N	N
27	20240925	150237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1269	14	2	1.12	197424028	155058	106.43	1256	1284	1255	1631	879	1255	1273.23	5.96	2278	1279	1267	1244	1232	1209	1273	1238	386	376	500	920	1	1	77124820	979	13.79	0.92	12	0.20	92.00	1381.00	2555	20240219	-50.33	1168	20240909	8.65	2555	-50.33	20240219	1168	8.65	20240909	2555	-50.33	20240219	1168	8.65	20240909	2.44	N	008700	500	385 억	4600276	N	N	0	N	N
28	20240925	140237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1274	19	2	1.51	170941286	134208	92.12	1256	1284	1255	1631	879	1255	1273.70	5.96	3234	1279	1267	1244	1232	1209	1273	1238	386	376	500	920	1	1	77124820	983	13.85	0.92	12	0.17	92.00	1381.00	2555	20240219	-50.14	1168	20240909	9.08	2555	-50.14	20240219	1168	9.08	20240909	2555	-50.14	20240219	1168	9.08	20240909	2.44	N	008700	500	385 억	4600276	N	N	0	N	N
29	20240925	130237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1275	20	2	1.59	133116327	104531	71.75	1256	1284	1255	1631	879	1255	1273.46	5.96	3151	1279	1267	1244	1232	1209	1273	1238	386	376	500	920	1	1	77124820	983	13.86	0.92	12	0.14	92.00	1381.00	2555	20240219	-50.10	1168	20240909	9.16	2555	-50.10	20240219	1168	9.16	20240909	2555	-50.10	20240219	1168	9.16	20240909	2.44	N	008700	500	385 억	4600276	N	N	0	N	N
30	20240925	120237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1278	23	2	1.83	105304006	82702	56.77	1256	1284	1255	1631	879	1255	1273.29	5.96	2323	1279	1267	1244	1232	1209	1273	1238	386	376	500	920	1	1	77124820	986	13.89	0.93	12	0.11	92.00	1381.00	2555	20240219	-49.98	1168	20240909	9.42	2555	-49.98	20240219	1168	9.42	20240909	2555	-49.98	20240219	1168	9.42	20240909	2.44	N	008700	500	385 억	4600276	N	N	0	N	N
31	20240925	110237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1275	20	2	1.59	88796555	69775	47.89	1256	1284	1255	1631	879	1255	1272.61	5.96	2258	1279	1267	1244	1232	1209	1273	1238	386	376	500	920	1	1	77124820	983	13.86	0.92	12	0.09	92.00	1381.00	2555	20240219	-50.10	1168	20240909	9.16	2555	-50.10	20240219	1168	9.16	20240909	2555	-50.10	20240219	1168	9.16	20240909	2.44	N	008700	500	385 억	4600276	N	N	0	N	N
32	20240925	100237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1283	28	2	2.23	50736538	39975	27.44	1256	1284	1255	1631	879	1255	1269.21	5.96	3010	1279	1267	1244	1232	1209	1273	1238	386	376	500	920	1	1	77124820	990	13.95	0.93	12	0.05	92.00	1381.00	2555	20240219	-49.78	1168	20240909	9.85	2555	-49.78	20240219	1168	9.85	20240909	2555	-49.78	20240219	1168	9.85	20240909	2.44	N	008700	500	385 억	4600276	N	N	0	N	N
33	20240925	090238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1267	12	2	0.96	16613161	13186	9.05	1256	1268	1255	1631	879	1255	1259.91	5.96	6737	1279	1267	1244	1232	1209	1273	1238	386	376	500	920	1	1	77124820	977	13.77	0.92	12	0.02	92.00	1381.00	2555	20240219	-50.41	1168	20240909	8.48	2555	-50.41	20240219	1168	8.48	20240909	2555	-50.41	20240219	1168	8.48	20240909	2.44	N	008700	500	385 억	4600276	N	N	0	N	N
34	20240924	160236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1255	27	2	2.20	179743327	145165	105.62	1223	1256	1221	1596	860	1228	1238.15	5.90	41128	1241	1234	1223	1216	1205	1238	1220	386	368	500	900	1	1	77124820	968	13.64	0.91	12	0.19	92.00	1381.00	2555	20240219	-50.88	1168	20240909	7.45	2555	-50.88	20240219	1168	7.45	20240909	2555	-50.88	20240219	1168	7.45	20240909	2.43	N	008700	500	385 억	4553396	N	N	0	N	N
35	20240924	150235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1252	24	2	1.95	169026554	136613	99.40	1223	1252	1221	1596	860	1228	1237.27	5.90	36140	1241	1234	1223	1216	1205	1238	1220	386	368	500	900	1	1	77124820	966	13.61	0.91	12	0.18	92.00	1381.00	2555	20240219	-51.00	1168	20240909	7.19	2555	-51.00	20240219	1168	7.19	20240909	2555	-51.00	20240219	1168	7.19	20240909	2.43	N	008700	500	385 억	4553396	N	N	0	N	N
36	20240924	140235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1244	16	2	1.30	134695193	109092	79.38	1223	1246	1221	1596	860	1228	1234.69	5.90	17896	1241	1234	1223	1216	1205	1238	1220	386	368	500	900	1	1	77124820	959	13.52	0.90	12	0.14	92.00	1381.00	2555	20240219	-51.31	1168	20240909	6.51	2555	-51.31	20240219	1168	6.51	20240909	2555	-51.31	20240219	1168	6.51	20240909	2.43	N	008700	500	385 억	4553396	N	N	0	N	N
37	20240924	130236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1234	6	2	0.49	98494090	79906	58.14	1223	1240	1221	1596	860	1228	1232.62	5.90	10233	1241	1234	1223	1216	1205	1238	1220	386	368	500	900	1	1	77124820	952	13.41	0.89	12	0.10	92.00	1381.00	2555	20240219	-51.70	1168	20240909	5.65	2555	-51.70	20240219	1168	5.65	20240909	2555	-51.70	20240219	1168	5.65	20240909	2.43	N	008700	500	385 억	4553396	N	N	0	N	N
38	20240924	120235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1234	6	2	0.49	89392895	72524	52.77	1223	1240	1221	1596	860	1228	1232.60	5.90	9285	1241	1234	1223	1216	1205	1238	1220	386	368	500	900	1	1	77124820	952	13.41	0.89	12	0.09	92.00	1381.00	2555	20240219	-51.70	1168	20240909	5.65	2555	-51.70	20240219	1168	5.65	20240909	2555	-51.70	20240219	1168	5.65	20240909	2.43	N	008700	500	385 억	4553396	N	N	0	N	N
39	20240924	110235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1238	10	2	0.81	59660352	48403	35.22	1223	1240	1221	1596	860	1228	1232.58	5.90	7161	1241	1234	1223	1216	1205	1238	1220	386	368	500	900	1	1	77124820	955	13.46	0.90	12	0.06	92.00	1381.00	2555	20240219	-51.55	1168	20240909	5.99	2555	-51.55	20240219	1168	5.99	20240909	2555	-51.55	20240219	1168	5.99	20240909	2.43	N	008700	500	385 억	4553396	N	N	0	N	N
40	20240924	100235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1237	9	2	0.73	50038016	40627	29.56	1223	1240	1221	1596	860	1228	1231.64	5.90	6219	1241	1234	1223	1216	1205	1238	1220	386	368	500	900	1	1	77124820	954	13.45	0.90	12	0.05	92.00	1381.00	2555	20240219	-51.59	1168	20240909	5.91	2555	-51.59	20240219	1168	5.91	20240909	2555	-51.59	20240219	1168	5.91	20240909	2.43	N	008700	500	385 억	4553396	N	N	0	N	N
41	20240924	090235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1229	1	2	0.08	4927607	4025	2.93	1223	1229	1223	1596	860	1228	1224.25	5.90	-1180	1241	1234	1223	1216	1205	1238	1220	386	368	500	900	1	1	77124820	948	13.36	0.89	12	0.01	92.00	1381.00	2555	20240219	-51.90	1168	20240909	5.22	2555	-51.90	20240219	1168	5.22	20240909	2555	-51.90	20240219	1168	5.22	20240909	2.43	N	008700	500	385 억	4553396	N	N	0	N	N
42	20240923	160235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1228	9	2	0.74	167536101	137292	92.68	1215	1230	1212	1584	854	1219	1220.29	5.90	4429	1253	1235	1227	1209	1201	1232	1206	386	365	500	900	1	1	77124820	947	13.35	0.89	12	0.18	92.00	1381.00	2555	20240219	-51.94	1168	20240909	5.14	2555	-51.94	20240219	1168	5.14	20240909	2555	-51.94	20240219	1168	5.14	20240909	2.44	N	008700	500	385 억	4549063	N	N	0	N	N
43	20240923	150235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1221	2	2	0.16	129369221	106100	71.62	1215	1230	1212	1584	854	1219	1219.31	5.90	3999	1253	1235	1227	1209	1201	1232	1206	386	365	500	900	1	1	77124820	942	13.27	0.88	12	0.14	92.00	1381.00	2555	20240219	-52.21	1168	20240909	4.54	2555	-52.21	20240219	1168	4.54	20240909	2555	-52.21	20240219	1168	4.54	20240909	2.44	N	008700	500	385 억	4549063	N	N	0	N	N
44	20240923	140236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1220	1	2	0.08	101807071	83511	56.38	1215	1230	1212	1584	854	1219	1219.09	5.90	4808	1253	1235	1227	1209	1201	1232	1206	386	365	500	900	1	1	77124820	941	13.26	0.88	12	0.11	92.00	1381.00	2555	20240219	-52.25	1168	20240909	4.45	2555	-52.25	20240219	1168	4.45	20240909	2555	-52.25	20240219	1168	4.45	20240909	2.44	N	008700	500	385 억	4549063	N	N	0	N	N
45	20240923	130235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1222	3	2	0.25	86805983	71226	48.08	1215	1230	1212	1584	854	1219	1218.74	5.90	1764	1253	1235	1227	1209	1201	1232	1206	386	365	500	900	1	1	77124820	942	13.28	0.88	12	0.09	92.00	1381.00	2555	20240219	-52.17	1168	20240909	4.62	2555	-52.17	20240219	1168	4.62	20240909	2555	-52.17	20240219	1168	4.62	20240909	2.44	N	008700	500	385 억	4549063	N	N	0	N	N
46	20240923	120235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1219	0	3	0.00	73803649	60572	40.89	1215	1230	1212	1584	854	1219	1218.44	5.90	2575	1253	1235	1227	1209	1201	1232	1206	386	365	500	900	1	1	77124820	940	13.25	0.88	12	0.08	92.00	1381.00	2555	20240219	-52.29	1168	20240909	4.37	2555	-52.29	20240219	1168	4.37	20240909	2555	-52.29	20240219	1168	4.37	20240909	2.44	N	008700	500	385 억	4549063	N	N	0	N	N
47	20240923	110235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1224	5	2	0.41	55973933	45976	31.04	1215	1230	1212	1584	854	1219	1217.46	5.90	-453	1253	1235	1227	1209	1201	1232	1206	386	365	500	900	1	1	77124820	944	13.30	0.89	12	0.06	92.00	1381.00	2555	20240219	-52.09	1168	20240909	4.79	2555	-52.09	20240219	1168	4.79	20240909	2555	-52.09	20240219	1168	4.79	20240909	2.44	N	008700	500	385 억	4549063	N	N	0	N	N
48	20240923	100235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1221	2	2	0.16	40511923	33311	22.49	1215	1230	1212	1584	854	1219	1216.17	5.90	-622	1253	1235	1227	1209	1201	1232	1206	386	365	500	900	1	1	77124820	942	13.27	0.88	12	0.04	92.00	1381.00	2555	20240219	-52.21	1168	20240909	4.54	2555	-52.21	20240219	1168	4.54	20240909	2555	-52.21	20240219	1168	4.54	20240909	2.44	N	008700	500	385 억	4549063	N	N	0	N	N
49	20240923	090235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1230	11	2	0.90	2040015	1679	1.13	1215	1230	1215	1584	854	1219	1215.02	5.90	-726	1253	1235	1227	1209	1201	1232	1206	386	365	500	900	1	1	77124820	949	13.37	0.89	12	0.00	92.00	1381.00	2555	20240219	-51.86	1168	20240909	5.31	2555	-51.86	20240219	1168	5.31	20240909	2555	-51.86	20240219	1168	5.31	20240909	2.44	N	008700	500	385 억	4549063	N	N	0	N	N
50	20240913	160226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1238	-8	5	-0.64	180522426	145471	57.62	1234	1263	1232	1619	873	1246	1240.95	5.96	8930	1280	1262	1229	1211	1178	1272	1221	386	373	500	920	1	1	77124820	955	13.46	0.90	12	0.19	92.00	1381.00	2555	20240219	-51.55	1168	20240909	5.99	2555	-51.55	20240219	1168	5.99	20240909	2555	-51.55	20240219	1168	5.99	20240909	2.43	N	008700	500	385 억	4593143	N	N	6	N	N
51	20240913	150228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1238	-8	5	-0.64	136497133	109849	43.51	1234	1263	1232	1619	873	1246	1242.59	5.96	7995	1280	1262	1229	1211	1178	1272	1221	386	373	500	920	1	1	77124820	955	13.46	0.90	12	0.14	92.00	1381.00	2555	20240219	-51.55	1168	20240909	5.99	2555	-51.55	20240219	1168	5.99	20240909	2555	-51.55	20240219	1168	5.99	20240909	2.43	N	008700	500	385 억	4593143	N	N	5	N	N
52	20240913	140229	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1240	-6	5	-0.48	122770625	98765	39.12	1234	1263	1232	1619	873	1246	1243.06	5.96	5304	1280	1262	1229	1211	1178	1272	1221	386	373	500	920	1	1	77124820	956	13.48	0.90	12	0.13	92.00	1381.00	2555	20240219	-51.47	1168	20240909	6.16	2555	-51.47	20240219	1168	6.16	20240909	2555	-51.47	20240219	1168	6.16	20240909	2.43	N	008700	500	385 억	4593143	N	N	5	N	N
53	20240913	130227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1244	-2	5	-0.16	115706434	93063	36.86	1234	1263	1232	1619	873	1246	1243.31	5.96	3894	1280	1262	1229	1211	1178	1272	1221	386	373	500	920	1	1	77124820	959	13.52	0.90	12	0.12	92.00	1381.00	2555	20240219	-51.31	1168	20240909	6.51	2555	-51.31	20240219	1168	6.51	20240909	2555	-51.31	20240219	1168	6.51	20240909	2.43	N	008700	500	385 억	4593143	N	N	5	N	N
54	20240913	120228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1240	-6	5	-0.48	108156053	86975	34.45	1234	1263	1232	1619	873	1246	1243.53	5.96	3403	1280	1262	1229	1211	1178	1272	1221	386	373	500	920	1	1	77124820	956	13.48	0.90	12	0.11	92.00	1381.00	2555	20240219	-51.47	1168	20240909	6.16	2555	-51.47	20240219	1168	6.16	20240909	2555	-51.47	20240219	1168	6.16	20240909	2.43	N	008700	500	385 억	4593143	N	N	5	N	N
55	20240913	110228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1240	-6	5	-0.48	94095601	75618	29.95	1234	1263	1232	1619	873	1246	1244.35	5.96	567	1280	1262	1229	1211	1178	1272	1221	386	373	500	920	1	1	77124820	956	13.48	0.90	12	0.10	92.00	1381.00	2555	20240219	-51.47	1168	20240909	6.16	2555	-51.47	20240219	1168	6.16	20240909	2555	-51.47	20240219	1168	6.16	20240909	2.43	N	008700	500	385 억	4593143	N	N	5	N	N
56	20240913	100228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1243	-3	5	-0.24	63255105	50663	20.07	1234	1263	1234	1619	873	1246	1248.55	5.96	1303	1280	1262	1229	1211	1178	1272	1221	386	373	500	920	1	1	77124820	959	13.51	0.90	12	0.07	92.00	1381.00	2555	20240219	-51.35	1168	20240909	6.42	2555	-51.35	20240219	1168	6.42	20240909	2555	-51.35	20240219	1168	6.42	20240909	2.43	N	008700	500	385 억	4593143	N	N	5	N	N
57	20240913	090228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1243	-3	5	-0.24	2237275	1810	0.72	1234	1243	1234	1619	873	1246	1236.06	5.96	-397	1280	1262	1229	1211	1178	1272	1221	386	373	500	920	1	1	77124820	959	13.51	0.90	12	0.00	92.00	1381.00	2555	20240219	-51.35	1168	20240909	6.42	2555	-51.35	20240219	1168	6.42	20240909	2555	-51.35	20240219	1168	6.42	20240909	2.43	N	008700	500	385 억	4593143	N	N	5	N	N
58	20240912	160227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1246	56	2	4.71	309463854	252326	192.29	1196	1247	1196	1547	833	1190	1226.44	5.79	124159	1233	1211	1196	1174	1159	1204	1167	386	357	500	880	1	1	77124820	961	13.54	0.90	12	0.33	92.00	1381.00	2555	20240219	-51.23	1168	20240909	6.68	2555	-51.23	20240219	1168	6.68	20240909	2555	-51.23	20240219	1168	6.68	20240909	2.44	N	008700	500	385 억	4465695	N	N	5	N	N
59	20240912	150226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1240	50	2	4.20	261437544	213707	162.86	1196	1240	1196	1547	833	1190	1223.35	5.79	113448	1233	1211	1196	1174	1159	1204	1167	386	357	500	880	1	1	77124820	956	13.48	0.90	12	0.28	92.00	1381.00	2555	20240219	-51.47	1168	20240909	6.16	2555	-51.47	20240219	1168	6.16	20240909	2555	-51.47	20240219	1168	6.16	20240909	2.44	N	008700	500	385 억	4465695	N	N	0	N	N
60	20240912	140227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1225	35	2	2.94	178384764	146266	111.47	1196	1232	1196	1547	833	1190	1219.59	5.79	82390	1233	1211	1196	1174	1159	1204	1167	386	357	500	880	1	1	77124820	945	13.32	0.89	12	0.19	92.00	1381.00	2555	20240219	-52.05	1168	20240909	4.88	2555	-52.05	20240219	1168	4.88	20240909	2555	-52.05	20240219	1168	4.88	20240909	2.44	N	008700	500	385 억	4465695	N	N	0	N	N
61	20240912	130226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1226	36	2	3.03	166016671	136179	103.78	1196	1232	1196	1547	833	1190	1219.11	5.79	76432	1233	1211	1196	1174	1159	1204	1167	386	357	500	880	1	1	77124820	946	13.33	0.89	12	0.18	92.00	1381.00	2555	20240219	-52.02	1168	20240909	4.97	2555	-52.02	20240219	1168	4.97	20240909	2555	-52.02	20240219	1168	4.97	20240909	2.44	N	008700	500	385 억	4465695	N	N	0	N	N
62	20240912	120225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1219	29	2	2.44	136922643	112419	85.67	1196	1232	1196	1547	833	1190	1217.97	5.79	68989	1233	1211	1196	1174	1159	1204	1167	386	357	500	880	1	1	77124820	940	13.25	0.88	12	0.15	92.00	1381.00	2555	20240219	-52.29	1168	20240909	4.37	2555	-52.29	20240219	1168	4.37	20240909	2555	-52.29	20240219	1168	4.37	20240909	2.44	N	008700	500	385 억	4465695	N	N	0	N	N
63	20240912	110226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1220	30	2	2.52	125755901	103263	78.70	1196	1232	1196	1547	833	1190	1217.82	5.79	64020	1233	1211	1196	1174	1159	1204	1167	386	357	500	880	1	1	77124820	941	13.26	0.88	12	0.13	92.00	1381.00	2555	20240219	-52.25	1168	20240909	4.45	2555	-52.25	20240219	1168	4.45	20240909	2555	-52.25	20240219	1168	4.45	20240909	2.44	N	008700	500	385 억	4465695	N	N	0	N	N
64	20240912	100227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1220	30	2	2.52	108288168	88925	67.77	1196	1232	1196	1547	833	1190	1217.75	5.79	60687	1233	1211	1196	1174	1159	1204	1167	386	357	500	880	1	1	77124820	941	13.26	0.88	12	0.12	92.00	1381.00	2555	20240219	-52.25	1168	20240909	4.45	2555	-52.25	20240219	1168	4.45	20240909	2555	-52.25	20240219	1168	4.45	20240909	2.44	N	008700	500	385 억	4465695	N	N	0	N	N
65	20240912	090228	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1205	15	2	1.26	10695930	8928	6.80	1196	1207	1196	1547	833	1190	1198.02	5.79	-1056	1233	1211	1196	1174	1159	1204	1167	386	357	500	880	1	1	77124820	929	13.10	0.87	12	0.01	92.00	1381.00	2555	20240219	-52.84	1168	20240909	3.17	2555	-52.84	20240219	1168	3.17	20240909	2555	-52.84	20240219	1168	3.17	20240909	2.44	N	008700	500	385 억	4465695	N	N	0	N	N
66	20240911	160225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1190	-7	5	-0.58	152156108	126850	114.70	1197	1218	1181	1556	838	1197	1199.50	5.78	15626	1219	1208	1199	1188	1179	1203	1183	386	359	500	880	1	1	77124820	918	12.93	0.86	12	0.16	92.00	1381.00	2555	20240219	-53.42	1168	20240909	1.88	2555	-53.42	20240219	1168	1.88	20240909	2555	-53.42	20240219	1168	1.88	20240909	2.57	N	008700	500	385 억	4458514	N	N	0	N	N
67	20240911	150224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1184	-13	5	-1.09	136620240	113749	102.85	1197	1218	1182	1556	838	1197	1201.07	5.78	15639	1219	1208	1199	1188	1179	1203	1183	386	359	500	880	1	1	77124820	913	12.87	0.86	12	0.15	92.00	1381.00	2555	20240219	-53.66	1168	20240909	1.37	2555	-53.66	20240219	1168	1.37	20240909	2555	-53.66	20240219	1168	1.37	20240909	2.57	N	008700	500	385 억	4458514	N	N	0	N	N
68	20240911	140226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1192	-5	5	-0.42	116209116	96557	87.31	1197	1218	1190	1556	838	1197	1203.53	5.78	21564	1219	1208	1199	1188	1179	1203	1183	386	359	500	880	1	1	77124820	919	12.96	0.86	12	0.13	92.00	1381.00	2555	20240219	-53.35	1168	20240909	2.05	2555	-53.35	20240219	1168	2.05	20240909	2555	-53.35	20240219	1168	2.05	20240909	2.57	N	008700	500	385 억	4458514	N	N	0	N	N
69	20240911	130223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1199	2	2	0.17	95429297	79169	71.58	1197	1218	1196	1556	838	1197	1205.39	5.78	30950	1219	1208	1199	1188	1179	1203	1183	386	359	500	880	1	1	77124820	925	13.03	0.87	12	0.10	92.00	1381.00	2555	20240219	-53.07	1168	20240909	2.65	2555	-53.07	20240219	1168	2.65	20240909	2555	-53.07	20240219	1168	2.65	20240909	2.57	N	008700	500	385 억	4458514	N	N	0	N	N
70	20240911	120227	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1204	7	2	0.58	89624785	74330	67.21	1197	1218	1196	1556	838	1197	1205.77	5.78	32065	1219	1208	1199	1188	1179	1203	1183	386	359	500	880	1	1	77124820	929	13.09	0.87	12	0.10	92.00	1381.00	2555	20240219	-52.88	1168	20240909	3.08	2555	-52.88	20240219	1168	3.08	20240909	2555	-52.88	20240219	1168	3.08	20240909	2.57	N	008700	500	385 억	4458514	N	N	0	N	N
71	20240911	110223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1199	2	2	0.17	82684067	68546	61.98	1197	1218	1196	1556	838	1197	1206.26	5.78	34022	1219	1208	1199	1188	1179	1203	1183	386	359	500	880	1	1	77124820	925	13.03	0.87	12	0.09	92.00	1381.00	2555	20240219	-53.07	1168	20240909	2.65	2555	-53.07	20240219	1168	2.65	20240909	2555	-53.07	20240219	1168	2.65	20240909	2.57	N	008700	500	385 억	4458514	N	N	0	N	N
72	20240911	100223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1211	14	2	1.17	68738552	56948	51.49	1197	1218	1196	1556	838	1197	1207.04	5.78	36950	1219	1208	1199	1188	1179	1203	1183	386	359	500	880	1	1	77124820	934	13.16	0.88	12	0.07	92.00	1381.00	2555	20240219	-52.60	1168	20240909	3.68	2555	-52.60	20240219	1168	3.68	20240909	2555	-52.60	20240219	1168	3.68	20240909	2.57	N	008700	500	385 억	4458514	N	N	0	N	N
73	20240911	090225	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1200	3	2	0.25	3744342	3128	2.83	1197	1200	1197	1556	838	1197	1197.04	5.78	-396	1219	1208	1199	1188	1179	1203	1183	386	359	500	880	1	1	77124820	925	13.04	0.87	12	0.00	92.00	1381.00	2555	20240219	-53.03	1168	20240909	2.74	2555	-53.03	20240219	1168	2.74	20240909	2555	-53.03	20240219	1168	2.74	20240909	2.57	N	008700	500	385 억	4458514	N	N	0	N	N
74	20240910	160224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1197	-3	5	-0.25	125258301	104630	65.85	1201	1210	1190	1560	840	1200	1197.15	5.84	-42231	1229	1214	1191	1176	1153	1222	1184	386	360	500	880	1	1	77124820	923	13.01	0.87	12	0.14	92.00	1381.00	2555	20240219	-53.15	1168	20240909	2.48	2555	-53.15	20240219	1168	2.48	20240909	2555	-53.15	20240219	1168	2.48	20240909	2.61	N	008700	500	385 억	4505490	N	N	0	N	N
75	20240910	150226	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1196	-4	5	-0.33	101520191	84746	53.34	1201	1210	1190	1560	840	1200	1197.93	5.84	-30939	1229	1214	1191	1176	1153	1222	1184	386	360	500	880	1	1	77124820	922	13.00	0.87	12	0.11	92.00	1381.00	2555	20240219	-53.19	1168	20240909	2.40	2555	-53.19	20240219	1168	2.40	20240909	2555	-53.19	20240219	1168	2.40	20240909	2.61	N	008700	500	385 억	4505490	N	N	0	N	N
76	20240910	140224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1195	-5	5	-0.42	90923988	75878	47.75	1201	1210	1190	1560	840	1200	1198.29	5.84	-28375	1229	1214	1191	1176	1153	1222	1184	386	360	500	880	1	1	77124820	922	12.99	0.87	12	0.10	92.00	1381.00	2555	20240219	-53.23	1168	20240909	2.31	2555	-53.23	20240219	1168	2.31	20240909	2555	-53.23	20240219	1168	2.31	20240909	2.61	N	008700	500	385 억	4505490	N	N	0	N	N
77	20240910	130224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1197	-3	5	-0.25	58444009	48646	30.62	1201	1210	1195	1560	840	1200	1201.41	5.84	-21044	1229	1214	1191	1176	1153	1222	1184	386	360	500	880	1	1	77124820	923	13.01	0.87	12	0.06	92.00	1381.00	2555	20240219	-53.15	1168	20240909	2.48	2555	-53.15	20240219	1168	2.48	20240909	2555	-53.15	20240219	1168	2.48	20240909	2.61	N	008700	500	385 억	4505490	N	N	0	N	N
78	20240910	120223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1202	2	2	0.17	41729267	34695	21.84	1201	1210	1197	1560	840	1200	1202.75	5.84	-11117	1229	1214	1191	1176	1153	1222	1184	386	360	500	880	1	1	77124820	927	13.07	0.87	12	0.04	92.00	1381.00	2555	20240219	-52.95	1168	20240909	2.91	2555	-52.95	20240219	1168	2.91	20240909	2555	-52.95	20240219	1168	2.91	20240909	2.61	N	008700	500	385 억	4505490	N	N	0	N	N
79	20240910	110223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1206	6	2	0.50	32729870	27204	17.12	1201	1210	1197	1560	840	1200	1203.13	5.84	-7861	1229	1214	1191	1176	1153	1222	1184	386	360	500	880	1	1	77124820	930	13.11	0.87	12	0.04	92.00	1381.00	2555	20240219	-52.80	1168	20240909	3.25	2555	-52.80	20240219	1168	3.25	20240909	2555	-52.80	20240219	1168	3.25	20240909	2.61	N	008700	500	385 억	4505490	N	N	0	N	N
80	20240910	100224	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1206	6	2	0.50	27365168	22746	14.32	1201	1210	1197	1560	840	1200	1203.08	5.84	-8164	1229	1214	1191	1176	1153	1222	1184	386	360	500	880	1	1	77124820	930	13.11	0.87	12	0.03	92.00	1381.00	2555	20240219	-52.80	1168	20240909	3.25	2555	-52.80	20240219	1168	3.25	20240909	2555	-52.80	20240219	1168	3.25	20240909	2.61	N	008700	500	385 억	4505490	N	N	0	N	N
81	20240910	090223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1201	1	2	0.08	9656686	8017	5.05	1201	1210	1201	1560	840	1200	1204.53	5.84	-1964	1229	1214	1191	1176	1153	1222	1184	386	360	500	880	1	1	77124820	926	13.05	0.87	12	0.01	92.00	1381.00	2555	20240219	-52.99	1168	20240909	2.83	2555	-52.99	20240219	1168	2.83	20240909	2555	-52.99	20240219	1168	2.83	20240909	2.61	N	008700	500	385 억	4505490	N	N	0	N	N
82	20240909	160221	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1200	0	3	0.00	187241301	158269	46.27	1169	1206	1168	1560	840	1200	1183.06	5.79	35798	1258	1228	1202	1172	1146	1216	1160	386	360	500	880	1	1	77124820	925	13.04	0.87	12	0.21	92.00	1381.00	2555	20240219	-53.03	1168	20240909	2.74	2555	-53.03	20240219	1168	2.74	20240909	2555	-53.03	20240219	1168	2.74	20240909	2.64	N	008700	500	385 억	4466805	N	N	0	N	N
83	20240909	150221	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1204	4	2	0.33	182256628	154123	45.06	1169	1206	1168	1560	840	1200	1182.54	5.79	34688	1258	1228	1202	1172	1146	1216	1160	386	360	500	880	1	1	77124820	929	13.09	0.87	12	0.20	92.00	1381.00	2555	20240219	-52.88	1168	20240909	3.08	2555	-52.88	20240219	1168	3.08	20240909	2555	-52.88	20240219	1168	3.08	20240909	2.64	N	008700	500	385 억	4466805	N	N	0	N	N
84	20240909	140222	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1203	3	2	0.25	168976488	143078	41.83	1169	1204	1168	1560	840	1200	1181.01	5.79	27318	1258	1228	1202	1172	1146	1216	1160	386	360	500	880	1	1	77124820	928	13.08	0.87	12	0.19	92.00	1381.00	2555	20240219	-52.92	1168	20240909	3.00	2555	-52.92	20240219	1168	3.00	20240909	2555	-52.92	20240219	1168	3.00	20240909	2.64	N	008700	500	385 억	4466805	N	N	0	N	N
85	20240909	130221	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1198	-2	5	-0.17	143150076	121564	35.54	1169	1198	1168	1560	840	1200	1177.57	5.79	16464	1258	1228	1202	1172	1146	1216	1160	386	360	500	880	1	1	77124820	924	13.02	0.87	12	0.16	92.00	1381.00	2555	20240219	-53.11	1168	20240909	2.57	2555	-53.11	20240219	1168	2.57	20240909	2555	-53.11	20240219	1168	2.57	20240909	2.64	N	008700	500	385 억	4466805	N	N	0	N	N
86	20240909	120221	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1195	-5	5	-0.42	138181146	117406	34.33	1169	1195	1168	1560	840	1200	1176.95	5.79	15326	1258	1228	1202	1172	1146	1216	1160	386	360	500	880	1	1	77124820	922	12.99	0.87	12	0.15	92.00	1381.00	2555	20240219	-53.23	1168	20240909	2.31	2555	-53.23	20240219	1168	2.31	20240909	2555	-53.23	20240219	1168	2.31	20240909	2.64	N	008700	500	385 억	4466805	N	N	0	N	N
87	20240909	110221	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1182	-18	5	-1.50	109463084	93173	27.24	1169	1188	1168	1560	840	1200	1174.84	5.79	134	1258	1228	1202	1172	1146	1216	1160	386	360	500	880	1	1	77124820	912	12.85	0.86	12	0.12	92.00	1381.00	2555	20240219	-53.74	1168	20240909	1.20	2555	-53.74	20240219	1168	1.20	20240909	2555	-53.74	20240219	1168	1.20	20240909	2.64	N	008700	500	385 억	4466805	N	N	0	N	N
88	20240909	100224	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1180	-20	5	-1.67	85943721	73198	21.40	1169	1188	1168	1560	840	1200	1174.13	5.79	-1941	1258	1228	1202	1172	1146	1216	1160	386	360	500	880	1	1	77124820	910	12.83	0.85	12	0.09	92.00	1381.00	2555	20240219	-53.82	1168	20240909	1.03	2555	-53.82	20240219	1168	1.03	20240909	2555	-53.82	20240219	1168	1.03	20240909	2.64	N	008700	500	385 억	4466805	N	N	0	N	N
89	20240909	090220	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1188	-12	5	-1.00	13652182	11610	3.39	1169	1188	1169	1560	840	1200	1175.90	5.79	-4059	1258	1228	1202	1172	1146	1216	1160	386	360	500	880	1	1	77124820	916	12.91	0.86	12	0.02	92.00	1381.00	2555	20240219	-53.50	1169	20240909	1.63	2555	-53.50	20240219	1169	1.63	20240909	2555	-53.50	20240219	1169	1.63	20240909	2.64	N	008700	500	385 억	4466805	N	N	0	N	N
90	20240906	160219	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1200	-26	5	-2.12	407774702	340263	174.10	1215	1232	1176	1593	859	1226	1198.40	5.78	5918	1285	1255	1235	1205	1185	1245	1195	386	367	500	900	1	1	77124820	925	13.04	0.87	12	0.44	92.00	1381.00	2555	20240219	-53.03	1176	20240906	2.04	2555	-53.03	20240219	1176	2.04	20240906	2555	-53.03	20240219	1176	2.04	20240906	2.58	N	008700	500	385 억	4456224	N	N	0	N	N
91	20240906	150222	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1195	-31	5	-2.53	376263551	313948	160.64	1215	1232	1176	1593	859	1226	1198.49	5.78	6541	1285	1255	1235	1205	1185	1245	1195	386	367	500	900	1	1	77124820	922	12.99	0.87	12	0.41	92.00	1381.00	2555	20240219	-53.23	1176	20240906	1.62	2555	-53.23	20240219	1176	1.62	20240906	2555	-53.23	20240219	1176	1.62	20240906	2.58	N	008700	500	385 억	4456224	N	N	0	N	N
92	20240906	140223	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	1192	-34	5	-2.77	327490519	272929	139.65	1215	1232	1176	1593	859	1226	1199.91	5.78	-16480	1285	1255	1235	1205	1185	1245	1195	386	367	500	900	1	1	77124820	919	12.96	0.86	12	0.35	92.00	1381.00	2555	20240219	-53.35	1176	20240906	1.36	2555	-53.35	20240219	1176	1.36	20240906	2555	-53.35	20240219	1176	1.36	20240906	2.58	N	008700	500	385 억	4456224	N	N	0	N	N
93	20240906	130220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1202	-24	5	-1.96	219035719	181574	92.90	1215	1232	1195	1593	859	1226	1206.32	5.78	-20135	1285	1255	1235	1205	1185	1245	1195	386	367	500	900	1	1	77124820	927	13.07	0.87	12	0.24	92.00	1381.00	2555	20240219	-52.95	1189	20240806	1.09	2555	-52.95	20240219	1189	1.09	20240806	2555	-52.95	20240219	1189	1.09	20240806	2.58	N	008700	500	385 억	4456224	N	N	0	N	N
94	20240906	120222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1205	-21	5	-1.71	149617461	123627	63.26	1215	1232	1196	1593	859	1226	1210.23	5.78	-24098	1285	1255	1235	1205	1185	1245	1195	386	367	500	900	1	1	77124820	929	13.10	0.87	12	0.16	92.00	1381.00	2555	20240219	-52.84	1189	20240806	1.35	2555	-52.84	20240219	1189	1.35	20240806	2555	-52.84	20240219	1189	1.35	20240806	2.58	N	008700	500	385 억	4456224	N	N	0	N	N
95	20240906	110223	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1212	-14	5	-1.14	127288145	105106	53.78	1215	1232	1196	1593	859	1226	1211.05	5.78	-26378	1285	1255	1235	1205	1185	1245	1195	386	367	500	900	1	1	77124820	935	13.17	0.88	12	0.14	92.00	1381.00	2555	20240219	-52.56	1189	20240806	1.93	2555	-52.56	20240219	1189	1.93	20240806	2555	-52.56	20240219	1189	1.93	20240806	2.58	N	008700	500	385 억	4456224	N	N	0	N	N
96	20240906	100220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1200	-26	5	-2.12	105517759	87023	44.53	1215	1232	1197	1593	859	1226	1212.53	5.78	-24225	1285	1255	1235	1205	1185	1245	1195	386	367	500	900	1	1	77124820	925	13.04	0.87	12	0.11	92.00	1381.00	2555	20240219	-53.03	1189	20240806	0.93	2555	-53.03	20240219	1189	0.93	20240806	2555	-53.03	20240219	1189	0.93	20240806	2.58	N	008700	500	385 억	4456224	N	N	0	N	N
97	20240906	090222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1224	-2	5	-0.16	16981171	13959	7.14	1215	1225	1215	1593	859	1226	1216.50	5.78	-1236	1285	1255	1235	1205	1185	1245	1195	386	367	500	900	1	1	77124820	944	13.30	0.89	12	0.02	92.00	1381.00	2555	20240219	-52.09	1189	20240806	2.94	2555	-52.09	20240219	1189	2.94	20240806	2555	-52.09	20240219	1189	2.94	20240806	2.58	N	008700	500	385 억	4456224	N	N	0	N	N
98	20240905	160218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1226	1	2	0.08	231463831	187264	51.46	1227	1265	1215	1592	858	1225	1236.03	5.73	33395	1310	1267	1246	1203	1182	1257	1193	386	367	500	900	1	1	77124820	946	13.33	0.89	12	0.24	92.00	1381.00	2555	20240219	-52.02	1189	20240806	3.11	2555	-52.02	20240219	1189	3.11	20240806	2555	-52.02	20240219	1189	3.11	20240806	2.59	N	008700	500	385 억	4420572	N	N	2	N	N
99	20240905	150222	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1231	6	2	0.49	221336267	179025	49.20	1227	1265	1215	1592	858	1225	1236.34	5.73	29150	1310	1267	1246	1203	1182	1257	1193	386	367	500	900	1	1	77124820	949	13.38	0.89	12	0.23	92.00	1381.00	2555	20240219	-51.82	1189	20240806	3.53	2555	-51.82	20240219	1189	3.53	20240806	2555	-51.82	20240219	1189	3.53	20240806	2.59	N	008700	500	385 억	4420572	N	N	2	N	N
100	20240905	140221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1225	0	3	0.00	192547161	155489	42.73	1227	1265	1217	1592	858	1225	1238.33	5.73	18914	1310	1267	1246	1203	1182	1257	1193	386	367	500	900	1	1	77124820	945	13.32	0.89	12	0.20	92.00	1381.00	2555	20240219	-52.05	1189	20240806	3.03	2555	-52.05	20240219	1189	3.03	20240806	2555	-52.05	20240219	1189	3.03	20240806	2.59	N	008700	500	385 억	4420572	N	N	2	N	N
101	20240905	130221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1225	0	3	0.00	170965999	137854	37.88	1227	1265	1217	1592	858	1225	1240.20	5.73	18392	1310	1267	1246	1203	1182	1257	1193	386	367	500	900	1	1	77124820	945	13.32	0.89	12	0.18	92.00	1381.00	2555	20240219	-52.05	1189	20240806	3.03	2555	-52.05	20240219	1189	3.03	20240806	2555	-52.05	20240219	1189	3.03	20240806	2.59	N	008700	500	385 억	4420572	N	N	2	N	N
102	20240905	120219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1236	11	2	0.90	112998302	90502	24.87	1227	1265	1227	1592	858	1225	1248.57	5.73	39144	1310	1267	1246	1203	1182	1257	1193	386	367	500	900	1	1	77124820	953	13.43	0.90	12	0.12	92.00	1381.00	2555	20240219	-51.62	1189	20240806	3.95	2555	-51.62	20240219	1189	3.95	20240806	2555	-51.62	20240219	1189	3.95	20240806	2.59	N	008700	500	385 억	4420572	N	N	2	N	N
103	20240905	110220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1249	24	2	1.96	105398565	84353	23.18	1227	1265	1227	1592	858	1225	1249.49	5.73	37956	1310	1267	1246	1203	1182	1257	1193	386	367	500	900	1	1	77124820	963	13.58	0.90	12	0.11	92.00	1381.00	2555	20240219	-51.12	1189	20240806	5.05	2555	-51.12	20240219	1189	5.05	20240806	2555	-51.12	20240219	1189	5.05	20240806	2.59	N	008700	500	385 억	4420572	N	N	2	N	N
104	20240905	100219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1264	39	2	3.18	85144941	68187	18.74	1227	1265	1227	1592	858	1225	1248.70	5.73	47954	1310	1267	1246	1203	1182	1257	1193	386	367	500	900	1	1	77124820	975	13.74	0.92	12	0.09	92.00	1381.00	2555	20240219	-50.53	1189	20240806	6.31	2555	-50.53	20240219	1189	6.31	20240806	2555	-50.53	20240219	1189	6.31	20240806	2.59	N	008700	500	385 억	4420572	N	N	2	N	N
105	20240905	090221	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1235	10	2	0.82	1442929	1175	0.32	1227	1237	1227	1592	858	1225	1228.02	5.73	-148	1310	1267	1246	1203	1182	1257	1193	386	367	500	900	1	1	77124820	952	13.42	0.89	12	0.00	92.00	1381.00	2555	20240219	-51.66	1189	20240806	3.87	2555	-51.66	20240219	1189	3.87	20240806	2555	-51.66	20240219	1189	3.87	20240806	2.59	N	008700	500	385 억	4420572	N	N	2	N	N
106	20240904	160217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1225	-66	5	-5.11	448907113	362981	426.40	1253	1289	1225	1678	904	1291	1236.98	5.87	-107179	1318	1304	1296	1282	1274	1300	1278	386	387	500	950	1	1	77124820	945	13.32	0.89	12	0.47	92.00	1381.00	2555	20240219	-52.05	1189	20240806	3.03	2555	-52.05	20240219	1189	3.03	20240806	2555	-52.05	20240219	1189	3.03	20240806	2.62	N	008700	500	385 억	4524388	N	N	2	N	N
107	20240904	150219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1230	-61	5	-4.73	403177832	325691	382.59	1253	1289	1225	1678	904	1291	1237.92	5.87	-93193	1318	1304	1296	1282	1274	1300	1278	386	387	500	950	1	1	77124820	949	13.37	0.89	12	0.42	92.00	1381.00	2555	20240219	-51.86	1189	20240806	3.45	2555	-51.86	20240219	1189	3.45	20240806	2555	-51.86	20240219	1189	3.45	20240806	2.62	N	008700	500	385 억	4524388	N	N	18	N	N
108	20240904	140220	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1234	-57	5	-4.42	379190422	306190	359.69	1253	1289	1225	1678	904	1291	1238.42	5.87	-79880	1318	1304	1296	1282	1274	1300	1278	386	387	500	950	1	1	77124820	952	13.41	0.89	12	0.40	92.00	1381.00	2555	20240219	-51.70	1189	20240806	3.78	2555	-51.70	20240219	1189	3.78	20240806	2555	-51.70	20240219	1189	3.78	20240806	2.62	N	008700	500	385 억	4524388	N	N	18	N	N
109	20240904	130218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1231	-60	5	-4.65	335877587	271047	318.40	1253	1289	1225	1678	904	1291	1239.19	5.87	-76821	1318	1304	1296	1282	1274	1300	1278	386	387	500	950	1	1	77124820	949	13.38	0.89	12	0.35	92.00	1381.00	2555	20240219	-51.82	1189	20240806	3.53	2555	-51.82	20240219	1189	3.53	20240806	2555	-51.82	20240219	1189	3.53	20240806	2.62	N	008700	500	385 억	4524388	N	N	18	N	N
110	20240904	120218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1237	-54	5	-4.18	267352709	215325	252.95	1253	1289	1228	1678	904	1291	1241.62	5.87	-49878	1318	1304	1296	1282	1274	1300	1278	386	387	500	950	1	1	77124820	954	13.45	0.90	12	0.28	92.00	1381.00	2555	20240219	-51.59	1189	20240806	4.04	2555	-51.59	20240219	1189	4.04	20240806	2555	-51.59	20240219	1189	4.04	20240806	2.62	N	008700	500	385 억	4524388	N	N	18	N	N
111	20240904	110218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1239	-52	5	-4.03	249178889	200652	235.71	1253	1289	1228	1678	904	1291	1241.85	5.87	-49456	1318	1304	1296	1282	1274	1300	1278	386	387	500	950	1	1	77124820	956	13.47	0.90	12	0.26	92.00	1381.00	2555	20240219	-51.51	1189	20240806	4.21	2555	-51.51	20240219	1189	4.21	20240806	2555	-51.51	20240219	1189	4.21	20240806	2.62	N	008700	500	385 억	4524388	N	N	18	N	N
112	20240904	100219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1237	-54	5	-4.18	180085856	144631	169.90	1253	1289	1228	1678	904	1291	1245.14	5.87	-37853	1318	1304	1296	1282	1274	1300	1278	386	387	500	950	1	1	77124820	954	13.45	0.90	12	0.19	92.00	1381.00	2555	20240219	-51.59	1189	20240806	4.04	2555	-51.59	20240219	1189	4.04	20240806	2555	-51.59	20240219	1189	4.04	20240806	2.62	N	008700	500	385 억	4524388	N	N	18	N	N
113	20240904	090218	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1246	-45	5	-3.49	52246929	41655	48.93	1253	1289	1246	1678	904	1291	1254.28	5.87	1514	1318	1304	1296	1282	1274	1300	1278	386	387	500	950	1	1	77124820	961	13.54	0.90	12	0.05	92.00	1381.00	2555	20240219	-51.23	1189	20240806	4.79	2555	-51.23	20240219	1189	4.79	20240806	2555	-51.23	20240219	1189	4.79	20240806	2.62	N	008700	500	385 억	4524388	N	N	18	N	N
114	20240903	160216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1291	-15	5	-1.15	110430170	84967	87.67	1296	1310	1288	1697	915	1306	1299.68	5.88	-14384	1332	1319	1307	1294	1282	1313	1288	386	391	500	960	1	1	77124820	996	14.03	0.93	12	0.11	92.00	1381.00	2555	20240219	-49.47	1189	20240806	8.58	2555	-49.47	20240219	1189	8.58	20240806	2555	-49.47	20240219	1189	8.58	20240806	2.62	N	008700	500	385 억	4536842	N	N	18	N	N
115	20240903	150217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1293	-13	5	-1.00	89515298	68773	70.96	1296	1310	1292	1697	915	1306	1301.61	5.88	-8290	1332	1319	1307	1294	1282	1313	1288	386	391	500	960	1	1	77124820	997	14.05	0.94	12	0.09	92.00	1381.00	2555	20240219	-49.39	1189	20240806	8.75	2555	-49.39	20240219	1189	8.75	20240806	2555	-49.39	20240219	1189	8.75	20240806	2.62	N	008700	500	385 억	4536842	N	N	3	N	N
116	20240903	140217	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1298	-8	5	-0.61	78379644	60173	62.09	1296	1310	1296	1697	915	1306	1302.57	5.88	-1580	1332	1319	1307	1294	1282	1313	1288	386	391	500	960	1	1	77124820	1001	14.11	0.94	12	0.08	92.00	1381.00	2555	20240219	-49.20	1189	20240806	9.17	2555	-49.20	20240219	1189	9.17	20240806	2555	-49.20	20240219	1189	9.17	20240806	2.62	N	008700	500	385 억	4536842	N	N	3	N	N
117	20240903	130216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1302	-4	5	-0.31	56360034	43236	44.61	1296	1310	1296	1697	915	1306	1303.54	5.88	77	1332	1319	1307	1294	1282	1313	1288	386	391	500	960	1	1	77124820	1004	14.15	0.94	12	0.06	92.00	1381.00	2555	20240219	-49.04	1189	20240806	9.50	2555	-49.04	20240219	1189	9.50	20240806	2555	-49.04	20240219	1189	9.50	20240806	2.62	N	008700	500	385 억	4536842	N	N	3	N	N
118	20240903	120215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1305	-1	5	-0.08	46906522	35975	37.12	1296	1310	1296	1697	915	1306	1303.86	5.88	4536	1332	1319	1307	1294	1282	1313	1288	386	391	500	960	1	1	77124820	1006	14.18	0.94	12	0.05	92.00	1381.00	2555	20240219	-48.92	1189	20240806	9.76	2555	-48.92	20240219	1189	9.76	20240806	2555	-48.92	20240219	1189	9.76	20240806	2.62	N	008700	500	385 억	4536842	N	N	3	N	N
119	20240903	110215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1307	1	2	0.08	43310281	33218	34.27	1296	1310	1296	1697	915	1306	1303.82	5.88	4436	1332	1319	1307	1294	1282	1313	1288	386	391	500	960	1	1	77124820	1008	14.21	0.95	12	0.04	92.00	1381.00	2555	20240219	-48.85	1189	20240806	9.92	2555	-48.85	20240219	1189	9.92	20240806	2555	-48.85	20240219	1189	9.92	20240806	2.62	N	008700	500	385 억	4536842	N	N	3	N	N
120	20240903	100215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1308	2	2	0.15	27220234	20894	21.56	1296	1310	1296	1697	915	1306	1302.78	5.88	3043	1332	1319	1307	1294	1282	1313	1288	386	391	500	960	1	1	77124820	1009	14.22	0.95	12	0.03	92.00	1381.00	2555	20240219	-48.81	1189	20240806	10.01	2555	-48.81	20240219	1189	10.01	20240806	2555	-48.81	20240219	1189	10.01	20240806	2.62	N	008700	500	385 억	4536842	N	N	3	N	N
121	20240903	090215	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1298	-8	5	-0.61	9245733	7134	7.36	1296	1305	1296	1697	915	1306	1296.01	5.88	-1006	1332	1319	1307	1294	1282	1313	1288	386	391	500	960	1	1	77124820	1001	14.11	0.94	12	0.01	92.00	1381.00	2555	20240219	-49.20	1189	20240806	9.17	2555	-49.20	20240219	1189	9.17	20240806	2555	-49.20	20240219	1189	9.17	20240806	2.62	N	008700	500	385 억	4536842	N	N	3	N	N
122	20240902	160214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1306	-5	5	-0.38	125965804	96917	83.37	1307	1320	1295	1704	918	1311	1299.68	5.91	-18904	1324	1317	1304	1297	1284	1321	1301	386	393	500	970	1	1	77124820	1007	14.20	0.95	12	0.13	92.00	1381.00	2555	20240219	-48.88	1189	20240806	9.84	2555	-48.88	20240219	1189	9.84	20240806	2555	-48.88	20240219	1189	9.84	20240806	2.65	N	008700	500	385 억	4555884	N	N	3	N	N
123	20240902	150216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1302	-9	5	-0.69	98280167	75655	65.08	1307	1320	1295	1704	918	1311	1299.05	5.91	-20809	1324	1317	1304	1297	1284	1321	1301	386	393	500	970	1	1	77124820	1004	14.15	0.94	12	0.10	92.00	1381.00	2555	20240219	-49.04	1189	20240806	9.50	2555	-49.04	20240219	1189	9.50	20240806	2555	-49.04	20240219	1189	9.50	20240806	2.65	N	008700	500	385 억	4555884	N	N	7	N	N
124	20240902	140216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1300	-11	5	-0.84	91855498	70710	60.83	1307	1320	1295	1704	918	1311	1299.04	5.91	-20694	1324	1317	1304	1297	1284	1321	1301	386	393	500	970	1	1	77124820	1003	14.13	0.94	12	0.09	92.00	1381.00	2555	20240219	-49.12	1189	20240806	9.34	2555	-49.12	20240219	1189	9.34	20240806	2555	-49.12	20240219	1189	9.34	20240806	2.65	N	008700	500	385 억	4555884	N	N	7	N	N
125	20240902	130216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1300	-11	5	-0.84	65730668	50570	43.50	1307	1320	1295	1704	918	1311	1299.79	5.91	-20564	1324	1317	1304	1297	1284	1321	1301	386	393	500	970	1	1	77124820	1003	14.13	0.94	12	0.07	92.00	1381.00	2555	20240219	-49.12	1189	20240806	9.34	2555	-49.12	20240219	1189	9.34	20240806	2555	-49.12	20240219	1189	9.34	20240806	2.65	N	008700	500	385 억	4555884	N	N	7	N	N
126	20240902	120216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1299	-12	5	-0.92	50883922	39124	33.66	1307	1320	1295	1704	918	1311	1300.57	5.91	-20154	1324	1317	1304	1297	1284	1321	1301	386	393	500	970	1	1	77124820	1002	14.12	0.94	12	0.05	92.00	1381.00	2555	20240219	-49.16	1189	20240806	9.25	2555	-49.16	20240219	1189	9.25	20240806	2555	-49.16	20240219	1189	9.25	20240806	2.65	N	008700	500	385 억	4555884	N	N	7	N	N
127	20240902	110216	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1299	-12	5	-0.92	42656258	32777	28.20	1307	1320	1296	1704	918	1311	1301.40	5.91	-14007	1324	1317	1304	1297	1284	1321	1301	386	393	500	970	1	1	77124820	1002	14.12	0.94	12	0.04	92.00	1381.00	2555	20240219	-49.16	1189	20240806	9.25	2555	-49.16	20240219	1189	9.25	20240806	2555	-49.16	20240219	1189	9.25	20240806	2.65	N	008700	500	385 억	4555884	N	N	7	N	N
128	20240902	100214	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1303	-8	5	-0.61	21515231	16492	14.19	1307	1320	1300	1704	918	1311	1304.58	5.91	-10657	1324	1317	1304	1297	1284	1321	1301	386	393	500	970	1	1	77124820	1005	14.16	0.94	12	0.02	92.00	1381.00	2555	20240219	-49.00	1189	20240806	9.59	2555	-49.00	20240219	1189	9.59	20240806	2555	-49.00	20240219	1189	9.59	20240806	2.65	N	008700	500	385 억	4555884	N	N	7	N	N
129	20240902	090213	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1317	6	2	0.46	2242563	1715	1.48	1307	1320	1307	1704	918	1311	1307.57	5.91	-64	1324	1317	1304	1297	1284	1321	1301	386	393	500	970	1	1	77124820	1016	14.32	0.95	12	0.00	92.00	1381.00	2555	20240219	-48.45	1189	20240806	10.77	2555	-48.45	20240219	1189	10.77	20240806	2555	-48.45	20240219	1189	10.77	20240806	2.65	N	008700	500	385 억	4555884	N	N	7	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History