KissMeData/014910/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	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	160317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1260	9	2	0.72	33903817	27220	74.73	1245	1265	1236	1626	876	1251	1245.55	0.96	373	1271	1261	1255	1245	1239	1258	1242	112	375	500	870	1	1	22460985	283	-17.75	0.76	12	0.12	-71.00	1659.00	1890	20240507	-33.33	1072	20240805	17.54	1890	-33.33	20240507	1072	17.54	20240805	1890	-33.33	20240507	1072	17.54	20240805	1.69	N	014910	500	112 억	216343	N	N	8	N	N
3	20240930	150322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1237	-14	5	-1.12	31585624	25369	69.65	1245	1265	1236	1626	876	1251	1245.05	0.96	632	1271	1261	1255	1245	1239	1258	1242	112	375	500	870	1	1	22460985	278	-17.42	0.75	12	0.11	-71.00	1659.00	1890	20240507	-34.55	1072	20240805	15.39	1890	-34.55	20240507	1072	15.39	20240805	1890	-34.55	20240507	1072	15.39	20240805	1.69	N	014910	500	112 억	216343	N	N	8	N	N
4	20240930	140320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1240	-11	5	-0.88	28907273	23209	63.72	1245	1265	1240	1626	876	1251	1245.52	0.96	865	1271	1261	1255	1245	1239	1258	1242	112	375	500	870	1	1	22460985	279	-17.46	0.75	12	0.10	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.69	N	014910	500	112 억	216343	N	N	8	N	N
5	20240930	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1245	-6	5	-0.48	22570337	18113	49.73	1245	1265	1244	1626	876	1251	1246.08	0.96	486	1271	1261	1255	1245	1239	1258	1242	112	375	500	870	1	1	22460985	280	-17.54	0.75	12	0.08	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.69	N	014910	500	112 억	216343	N	N	8	N	N
6	20240930	120320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1244	-7	5	-0.56	22486701	18046	49.54	1245	1265	1244	1626	876	1251	1246.08	0.96	422	1271	1261	1255	1245	1239	1258	1242	112	375	500	870	1	1	22460985	279	-17.52	0.75	12	0.08	-71.00	1659.00	1890	20240507	-34.18	1072	20240805	16.04	1890	-34.18	20240507	1072	16.04	20240805	1890	-34.18	20240507	1072	16.04	20240805	1.69	N	014910	500	112 억	216343	N	N	8	N	N
7	20240930	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1245	-6	5	-0.48	20126296	16149	44.33	1245	1265	1244	1626	876	1251	1246.29	0.96	502	1271	1261	1255	1245	1239	1258	1242	112	375	500	870	1	1	22460985	280	-17.54	0.75	12	0.07	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.69	N	014910	500	112 억	216343	N	N	8	N	N
8	20240930	100317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1253	2	2	0.16	13924018	11169	30.66	1245	1265	1244	1626	876	1251	1246.67	0.96	661	1271	1261	1255	1245	1239	1258	1242	112	375	500	870	1	1	22460985	281	-17.65	0.76	12	0.05	-71.00	1659.00	1890	20240507	-33.70	1072	20240805	16.88	1890	-33.70	20240507	1072	16.88	20240805	1890	-33.70	20240507	1072	16.88	20240805	1.69	N	014910	500	112 억	216343	N	N	8	N	N
9	20240930	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1245	-6	5	-0.48	1469106	1180	3.24	1245	1251	1245	1626	876	1251	1245.01	0.96	-127	1271	1261	1255	1245	1239	1258	1242	112	375	500	870	1	1	22460985	280	-17.54	0.75	12	0.01	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.69	N	014910	500	112 억	216343	N	N	8	N	N
10	20240927	160318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1251	-5	5	-0.40	45758766	36424	65.48	1256	1265	1249	1632	880	1256	1256.36	0.96	1392	1278	1267	1248	1237	1218	1272	1242	112	376	500	870	1	1	22460985	281	-17.62	0.75	12	0.16	-71.00	1659.00	1890	20240507	-33.81	1072	20240805	16.70	1890	-33.81	20240507	1072	16.70	20240805	1890	-33.81	20240507	1072	16.70	20240805	1.69	N	014910	500	112 억	214951	N	N	8	N	N
11	20240927	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1257	1	2	0.08	41583645	33087	59.48	1256	1265	1249	1632	880	1256	1256.80	0.96	1221	1278	1267	1248	1237	1218	1272	1242	112	376	500	870	1	1	22460985	282	-17.70	0.76	12	0.15	-71.00	1659.00	1890	20240507	-33.49	1072	20240805	17.26	1890	-33.49	20240507	1072	17.26	20240805	1890	-33.49	20240507	1072	17.26	20240805	1.69	N	014910	500	112 억	214951	N	N	7	N	N
12	20240927	140321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1264	8	2	0.64	30309392	24102	43.33	1256	1265	1249	1632	880	1256	1257.55	0.96	725	1278	1267	1248	1237	1218	1272	1242	112	376	500	870	1	1	22460985	284	-17.80	0.76	12	0.11	-71.00	1659.00	1890	20240507	-33.12	1072	20240805	17.91	1890	-33.12	20240507	1072	17.91	20240805	1890	-33.12	20240507	1072	17.91	20240805	1.69	N	014910	500	112 억	214951	N	N	7	N	N
13	20240927	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1257	1	2	0.08	22945769	18274	32.85	1256	1265	1249	1632	880	1256	1255.65	0.96	319	1278	1267	1248	1237	1218	1272	1242	112	376	500	870	1	1	22460985	282	-17.70	0.76	12	0.08	-71.00	1659.00	1890	20240507	-33.49	1072	20240805	17.26	1890	-33.49	20240507	1072	17.26	20240805	1890	-33.49	20240507	1072	17.26	20240805	1.69	N	014910	500	112 억	214951	N	N	7	N	N
14	20240927	120317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1255	-1	5	-0.08	15707448	12527	22.52	1256	1265	1249	1632	880	1256	1253.89	0.96	-898	1278	1267	1248	1237	1218	1272	1242	112	376	500	870	1	1	22460985	282	-17.68	0.76	12	0.06	-71.00	1659.00	1890	20240507	-33.60	1072	20240805	17.07	1890	-33.60	20240507	1072	17.07	20240805	1890	-33.60	20240507	1072	17.07	20240805	1.69	N	014910	500	112 억	214951	N	N	7	N	N
15	20240927	110320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1252	-4	5	-0.32	10767137	8583	15.43	1256	1265	1249	1632	880	1256	1254.47	0.96	-889	1278	1267	1248	1237	1218	1272	1242	112	376	500	870	1	1	22460985	281	-17.63	0.75	12	0.04	-71.00	1659.00	1890	20240507	-33.76	1072	20240805	16.79	1890	-33.76	20240507	1072	16.79	20240805	1890	-33.76	20240507	1072	16.79	20240805	1.69	N	014910	500	112 억	214951	N	N	7	N	N
16	20240927	100319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1250	-6	5	-0.48	8524930	6790	12.21	1256	1265	1250	1632	880	1256	1255.51	0.96	-616	1278	1267	1248	1237	1218	1272	1242	112	376	500	870	1	1	22460985	281	-17.61	0.75	12	0.03	-71.00	1659.00	1890	20240507	-33.86	1072	20240805	16.60	1890	-33.86	20240507	1072	16.60	20240805	1890	-33.86	20240507	1072	16.60	20240805	1.69	N	014910	500	112 억	214951	N	N	7	N	N
17	20240927	090319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1263	7	2	0.56	915631	729	1.31	1256	1263	1256	1632	880	1256	1256.01	0.96	-107	1278	1267	1248	1237	1218	1272	1242	112	376	500	870	1	1	22460985	284	-17.79	0.76	12	0.00	-71.00	1659.00	1890	20240507	-33.17	1072	20240805	17.82	1890	-33.17	20240507	1072	17.82	20240805	1890	-33.17	20240507	1072	17.82	20240805	1.69	N	014910	500	112 억	214951	N	N	7	N	N
18	20240926	160314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1256	23	2	1.87	68979877	55231	141.94	1237	1259	1229	1602	864	1233	1248.92	0.95	1255	1261	1246	1237	1222	1213	1254	1230	112	369	500	860	1	1	22460985	282	-17.69	0.76	12	0.25	-71.00	1659.00	1890	20240507	-33.54	1072	20240805	17.16	1890	-33.54	20240507	1072	17.16	20240805	1890	-33.54	20240507	1072	17.16	20240805	1.69	N	014910	500	112 억	213696	N	N	7	N	N
19	20240926	150318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1252	19	2	1.54	65335307	52323	134.46	1237	1259	1229	1602	864	1233	1248.69	0.95	624	1261	1246	1237	1222	1213	1254	1230	112	369	500	860	1	1	22460985	281	-17.63	0.75	12	0.23	-71.00	1659.00	1890	20240507	-33.76	1072	20240805	16.79	1890	-33.76	20240507	1072	16.79	20240805	1890	-33.76	20240507	1072	16.79	20240805	1.69	N	014910	500	112 억	213696	N	N	7	N	N
20	20240926	140318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1259	26	2	2.11	61883115	49569	127.39	1237	1259	1229	1602	864	1233	1248.42	0.95	-263	1261	1246	1237	1222	1213	1254	1230	112	369	500	860	1	1	22460985	283	-17.73	0.76	12	0.22	-71.00	1659.00	1890	20240507	-33.39	1072	20240805	17.44	1890	-33.39	20240507	1072	17.44	20240805	1890	-33.39	20240507	1072	17.44	20240805	1.69	N	014910	500	112 억	213696	N	N	7	N	N
21	20240926	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1256	23	2	1.87	56729181	45459	116.83	1237	1259	1229	1602	864	1233	1247.92	0.95	-511	1261	1246	1237	1222	1213	1254	1230	112	369	500	860	1	1	22460985	282	-17.69	0.76	12	0.20	-71.00	1659.00	1890	20240507	-33.54	1072	20240805	17.16	1890	-33.54	20240507	1072	17.16	20240805	1890	-33.54	20240507	1072	17.16	20240805	1.69	N	014910	500	112 억	213696	N	N	7	N	N
22	20240926	120319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1248	15	2	1.22	47705634	38264	98.33	1237	1254	1229	1602	864	1233	1246.75	0.95	-330	1261	1246	1237	1222	1213	1254	1230	112	369	500	860	1	1	22460985	280	-17.58	0.75	12	0.17	-71.00	1659.00	1890	20240507	-33.97	1072	20240805	16.42	1890	-33.97	20240507	1072	16.42	20240805	1890	-33.97	20240507	1072	16.42	20240805	1.69	N	014910	500	112 억	213696	N	N	7	N	N
23	20240926	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1248	15	2	1.22	18022592	14497	37.26	1237	1250	1229	1602	864	1233	1243.19	0.95	-531	1261	1246	1237	1222	1213	1254	1230	112	369	500	860	1	1	22460985	280	-17.58	0.75	12	0.06	-71.00	1659.00	1890	20240507	-33.97	1072	20240805	16.42	1890	-33.97	20240507	1072	16.42	20240805	1890	-33.97	20240507	1072	16.42	20240805	1.69	N	014910	500	112 억	213696	N	N	7	N	N
24	20240926	100319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1250	17	2	1.38	8480538	6825	17.54	1237	1250	1229	1602	864	1233	1242.57	0.95	-740	1261	1246	1237	1222	1213	1254	1230	112	369	500	860	1	1	22460985	281	-17.61	0.75	12	0.03	-71.00	1659.00	1890	20240507	-33.86	1072	20240805	16.60	1890	-33.86	20240507	1072	16.60	20240805	1890	-33.86	20240507	1072	16.60	20240805	1.69	N	014910	500	112 억	213696	N	N	7	N	N
25	20240926	090315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1237	4	2	0.32	16081	13	0.03	1237	1237	1237	1602	864	1233	1237.00	0.95	-1	1261	1246	1237	1222	1213	1254	1230	112	369	500	860	1	1	22460985	278	-17.42	0.75	12	0.00	-71.00	1659.00	1890	20240507	-34.55	1072	20240805	15.39	1890	-34.55	20240507	1072	15.39	20240805	1890	-34.55	20240507	1072	15.39	20240805	1.69	N	014910	500	112 억	213696	N	N	7	N	N
26	20240925	160314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1233	3	2	0.24	48062253	38912	143.31	1231	1252	1228	1599	861	1230	1235.15	0.96	-1887	1267	1248	1228	1209	1189	1258	1219	112	369	500	860	1	1	22460985	277	-17.37	0.74	12	0.17	-71.00	1659.00	1890	20240507	-34.76	1072	20240805	15.02	1890	-34.76	20240507	1072	15.02	20240805	1890	-34.76	20240507	1072	15.02	20240805	1.70	N	014910	500	112 억	215583	N	N	7	N	N
27	20240925	150317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1230	0	3	0.00	42407230	34315	126.38	1231	1252	1230	1599	861	1230	1235.82	0.96	-1734	1267	1248	1228	1209	1189	1258	1219	112	369	500	860	1	1	22460985	276	-17.32	0.74	12	0.15	-71.00	1659.00	1890	20240507	-34.92	1072	20240805	14.74	1890	-34.92	20240507	1072	14.74	20240805	1890	-34.92	20240507	1072	14.74	20240805	1.70	N	014910	500	112 억	215583	N	N	0	N	N
28	20240925	140317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1242	12	2	0.98	32768201	26507	97.62	1231	1252	1230	1599	861	1230	1236.21	0.96	77	1267	1248	1228	1209	1189	1258	1219	112	369	500	860	1	1	22460985	279	-17.49	0.75	12	0.12	-71.00	1659.00	1890	20240507	-34.29	1072	20240805	15.86	1890	-34.29	20240507	1072	15.86	20240805	1890	-34.29	20240507	1072	15.86	20240805	1.70	N	014910	500	112 억	215583	N	N	0	N	N
29	20240925	130318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1240	10	2	0.81	27567041	22313	82.18	1231	1252	1230	1599	861	1230	1235.47	0.96	551	1267	1248	1228	1209	1189	1258	1219	112	369	500	860	1	1	22460985	279	-17.46	0.75	12	0.10	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.70	N	014910	500	112 억	215583	N	N	0	N	N
30	20240925	120317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1237	7	2	0.57	24730062	20021	73.73	1231	1252	1230	1599	861	1230	1235.21	0.96	1233	1267	1248	1228	1209	1189	1258	1219	112	369	500	860	1	1	22460985	278	-17.42	0.75	12	0.09	-71.00	1659.00	1890	20240507	-34.55	1072	20240805	15.39	1890	-34.55	20240507	1072	15.39	20240805	1890	-34.55	20240507	1072	15.39	20240805	1.70	N	014910	500	112 억	215583	N	N	0	N	N
31	20240925	110316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1238	8	2	0.65	20692496	16746	61.67	1231	1252	1230	1599	861	1230	1235.67	0.96	142	1267	1248	1228	1209	1189	1258	1219	112	369	500	860	1	1	22460985	278	-17.44	0.75	12	0.07	-71.00	1659.00	1890	20240507	-34.50	1072	20240805	15.49	1890	-34.50	20240507	1072	15.49	20240805	1890	-34.50	20240507	1072	15.49	20240805	1.70	N	014910	500	112 억	215583	N	N	0	N	N
32	20240925	100317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1232	2	2	0.16	16022425	12958	47.72	1231	1252	1230	1599	861	1230	1236.49	0.96	357	1267	1248	1228	1209	1189	1258	1219	112	369	500	860	1	1	22460985	277	-17.35	0.74	12	0.06	-71.00	1659.00	1890	20240507	-34.81	1072	20240805	14.93	1890	-34.81	20240507	1072	14.93	20240805	1890	-34.81	20240507	1072	14.93	20240805	1.70	N	014910	500	112 억	215583	N	N	0	N	N
33	20240925	090317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1252	22	2	1.79	637520	513	1.89	1231	1252	1231	1599	861	1230	1242.73	0.96	-268	1267	1248	1228	1209	1189	1258	1219	112	369	500	860	1	1	22460985	281	-17.63	0.75	12	0.00	-71.00	1659.00	1890	20240507	-33.76	1072	20240805	16.79	1890	-33.76	20240507	1072	16.79	20240805	1890	-33.76	20240507	1072	16.79	20240805	1.70	N	014910	500	112 억	215583	N	N	0	N	N
34	20240924	160315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1230	10	2	0.82	33319501	27142	171.17	1227	1247	1208	1586	854	1220	1227.57	0.95	2459	1262	1240	1230	1208	1198	1236	1204	112	366	500	850	1	1	22460985	276	-17.32	0.74	12	0.12	-71.00	1659.00	1890	20240507	-34.92	1072	20240805	14.74	1890	-34.92	20240507	1072	14.74	20240805	1890	-34.92	20240507	1072	14.74	20240805	1.71	N	014910	500	112 억	213124	N	N	0	N	N
35	20240924	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1225	5	2	0.41	30179212	24583	155.03	1227	1247	1208	1586	854	1220	1227.65	0.95	1841	1262	1240	1230	1208	1198	1236	1204	112	366	500	850	1	1	22460985	275	-17.25	0.74	12	0.11	-71.00	1659.00	1890	20240507	-35.19	1072	20240805	14.27	1890	-35.19	20240507	1072	14.27	20240805	1890	-35.19	20240507	1072	14.27	20240805	1.71	N	014910	500	112 억	213124	N	N	0	N	N
36	20240924	140314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1245	25	2	2.05	24781126	20183	127.28	1227	1247	1208	1586	854	1220	1227.82	0.95	832	1262	1240	1230	1208	1198	1236	1204	112	366	500	850	1	1	22460985	280	-17.54	0.75	12	0.09	-71.00	1659.00	1890	20240507	-34.13	1072	20240805	16.14	1890	-34.13	20240507	1072	16.14	20240805	1890	-34.13	20240507	1072	16.14	20240805	1.71	N	014910	500	112 억	213124	N	N	0	N	N
37	20240924	130315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1238	18	2	1.48	22295209	18180	114.65	1227	1245	1208	1586	854	1220	1226.36	0.95	832	1262	1240	1230	1208	1198	1236	1204	112	366	500	850	1	1	22460985	278	-17.44	0.75	12	0.08	-71.00	1659.00	1890	20240507	-34.50	1072	20240805	15.49	1890	-34.50	20240507	1072	15.49	20240805	1890	-34.50	20240507	1072	15.49	20240805	1.71	N	014910	500	112 억	213124	N	N	0	N	N
38	20240924	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1228	8	2	0.66	15925505	12996	81.96	1227	1245	1208	1586	854	1220	1225.42	0.95	855	1262	1240	1230	1208	1198	1236	1204	112	366	500	850	1	1	22460985	276	-17.30	0.74	12	0.06	-71.00	1659.00	1890	20240507	-35.03	1072	20240805	14.55	1890	-35.03	20240507	1072	14.55	20240805	1890	-35.03	20240507	1072	14.55	20240805	1.71	N	014910	500	112 억	213124	N	N	0	N	N
39	20240924	110315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1228	8	2	0.66	13243621	10804	68.13	1227	1245	1208	1586	854	1220	1225.81	0.95	776	1262	1240	1230	1208	1198	1236	1204	112	366	500	850	1	1	22460985	276	-17.30	0.74	12	0.05	-71.00	1659.00	1890	20240507	-35.03	1072	20240805	14.55	1890	-35.03	20240507	1072	14.55	20240805	1890	-35.03	20240507	1072	14.55	20240805	1.71	N	014910	500	112 억	213124	N	N	0	N	N
40	20240924	100314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1218	-2	5	-0.16	11407753	9298	58.64	1227	1245	1208	1586	854	1220	1226.90	0.95	87	1262	1240	1230	1208	1198	1236	1204	112	366	500	850	1	1	22460985	274	-17.15	0.73	12	0.04	-71.00	1659.00	1890	20240507	-35.56	1072	20240805	13.62	1890	-35.56	20240507	1072	13.62	20240805	1890	-35.56	20240507	1072	13.62	20240805	1.71	N	014910	500	112 억	213124	N	N	0	N	N
41	20240924	090313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1227	7	2	0.57	155831	127	0.80	1227	1229	1227	1586	854	1220	1227.02	0.95	-12	1262	1240	1230	1208	1198	1236	1204	112	366	500	850	1	1	22460985	276	-17.28	0.74	12	0.00	-71.00	1659.00	1890	20240507	-35.08	1072	20240805	14.46	1890	-35.08	20240507	1072	14.46	20240805	1890	-35.08	20240507	1072	14.46	20240805	1.71	N	014910	500	112 억	213124	N	N	0	N	N
42	20240923	160314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1220	-10	5	-0.81	19596572	15857	25.21	1251	1252	1220	1599	861	1230	1235.83	0.96	-2620	1260	1245	1225	1210	1190	1252	1217	112	369	500	860	1	1	22460985	274	-17.18	0.74	12	0.07	-71.00	1659.00	1890	20240507	-35.45	1072	20240805	13.81	1890	-35.45	20240507	1072	13.81	20240805	1890	-35.45	20240507	1072	13.81	20240805	1.72	N	014910	500	112 억	215744	N	N	0	N	N
43	20240923	150315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1227	-3	5	-0.24	14784454	11924	18.96	1251	1252	1225	1599	861	1230	1239.89	0.96	-2718	1260	1245	1225	1210	1190	1252	1217	112	369	500	860	1	1	22460985	276	-17.28	0.74	12	0.05	-71.00	1659.00	1890	20240507	-35.08	1072	20240805	14.46	1890	-35.08	20240507	1072	14.46	20240805	1890	-35.08	20240507	1072	14.46	20240805	1.72	N	014910	500	112 억	215744	N	N	0	N	N
44	20240923	140316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1235	5	2	0.41	11450111	9210	14.64	1251	1252	1235	1599	861	1230	1243.23	0.96	-1541	1260	1245	1225	1210	1190	1252	1217	112	369	500	860	1	1	22460985	277	-17.39	0.74	12	0.04	-71.00	1659.00	1890	20240507	-34.66	1072	20240805	15.21	1890	-34.66	20240507	1072	15.21	20240805	1890	-34.66	20240507	1072	15.21	20240805	1.72	N	014910	500	112 억	215744	N	N	0	N	N
45	20240923	130314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1243	13	2	1.06	10874114	8744	13.90	1251	1252	1235	1599	861	1230	1243.61	0.96	-1481	1260	1245	1225	1210	1190	1252	1217	112	369	500	860	1	1	22460985	279	-17.51	0.75	12	0.04	-71.00	1659.00	1890	20240507	-34.23	1072	20240805	15.95	1890	-34.23	20240507	1072	15.95	20240805	1890	-34.23	20240507	1072	15.95	20240805	1.72	N	014910	500	112 억	215744	N	N	0	N	N
46	20240923	120314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1240	10	2	0.81	9918154	7972	12.67	1251	1252	1235	1599	861	1230	1244.12	0.96	-1433	1260	1245	1225	1210	1190	1252	1217	112	369	500	860	1	1	22460985	279	-17.46	0.75	12	0.04	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.72	N	014910	500	112 억	215744	N	N	0	N	N
47	20240923	110315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1240	10	2	0.81	9080974	7298	11.60	1251	1252	1235	1599	861	1230	1244.31	0.96	-1211	1260	1245	1225	1210	1190	1252	1217	112	369	500	860	1	1	22460985	279	-17.46	0.75	12	0.03	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.72	N	014910	500	112 억	215744	N	N	0	N	N
48	20240923	100314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1247	17	2	1.38	7982392	6413	10.20	1251	1252	1236	1599	861	1230	1244.72	0.96	-1375	1260	1245	1225	1210	1190	1252	1217	112	369	500	860	1	1	22460985	280	-17.56	0.75	12	0.03	-71.00	1659.00	1890	20240507	-34.02	1072	20240805	16.32	1890	-34.02	20240507	1072	16.32	20240805	1890	-34.02	20240507	1072	16.32	20240805	1.72	N	014910	500	112 억	215744	N	N	0	N	N
49	20240923	090314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1249	19	2	1.54	1168699	936	1.49	1251	1252	1238	1599	861	1230	1248.61	0.96	-154	1260	1245	1225	1210	1190	1252	1217	112	369	500	860	1	1	22460985	281	-17.59	0.75	12	0.00	-71.00	1659.00	1890	20240507	-33.92	1072	20240805	16.51	1890	-33.92	20240507	1072	16.51	20240805	1890	-33.92	20240507	1072	16.51	20240805	1.72	N	014910	500	112 억	215744	N	N	0	N	N
50	20240913	160301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1203	-6	5	-0.50	34268536	28204	72.33	1219	1230	1193	1571	847	1209	1215.02	0.99	-6357	1245	1227	1210	1192	1175	1236	1201	112	362	500	840	1	1	22460985	270	-16.94	0.73	12	0.13	-71.00	1659.00	1890	20240507	-36.35	1072	20240805	12.22	1890	-36.35	20240507	1072	12.22	20240805	1890	-36.35	20240507	1072	12.22	20240805	1.69	N	014910	500	112 억	222794	N	N	2	N	N
51	20240913	150305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1203	-6	5	-0.50	29081286	23877	61.23	1219	1230	1200	1571	847	1209	1217.96	0.99	-6268	1245	1227	1210	1192	1175	1236	1201	112	362	500	840	1	1	22460985	270	-16.94	0.73	12	0.11	-71.00	1659.00	1890	20240507	-36.35	1072	20240805	12.22	1890	-36.35	20240507	1072	12.22	20240805	1890	-36.35	20240507	1072	12.22	20240805	1.69	N	014910	500	112 억	222794	N	N	1	N	N
52	20240913	140305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1204	-5	5	-0.41	28207388	23151	59.37	1219	1230	1204	1571	847	1209	1218.41	0.99	-6146	1245	1227	1210	1192	1175	1236	1201	112	362	500	840	1	1	22460985	270	-16.96	0.73	12	0.10	-71.00	1659.00	1890	20240507	-36.30	1072	20240805	12.31	1890	-36.30	20240507	1072	12.31	20240805	1890	-36.30	20240507	1072	12.31	20240805	1.69	N	014910	500	112 억	222794	N	N	1	N	N
53	20240913	130303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1209	0	3	0.00	28033283	23007	59.00	1219	1230	1209	1571	847	1209	1218.47	0.99	-6145	1245	1227	1210	1192	1175	1236	1201	112	362	500	840	1	1	22460985	272	-17.03	0.73	12	0.10	-71.00	1659.00	1890	20240507	-36.03	1072	20240805	12.78	1890	-36.03	20240507	1072	12.78	20240805	1890	-36.03	20240507	1072	12.78	20240805	1.69	N	014910	500	112 억	222794	N	N	1	N	N
54	20240913	120303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1209	0	3	0.00	27651378	22692	58.20	1219	1230	1209	1571	847	1209	1218.55	0.99	-6045	1245	1227	1210	1192	1175	1236	1201	112	362	500	840	1	1	22460985	272	-17.03	0.73	12	0.10	-71.00	1659.00	1890	20240507	-36.03	1072	20240805	12.78	1890	-36.03	20240507	1072	12.78	20240805	1890	-36.03	20240507	1072	12.78	20240805	1.69	N	014910	500	112 억	222794	N	N	1	N	N
55	20240913	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1216	7	2	0.58	21803167	17857	45.80	1219	1230	1210	1571	847	1209	1220.99	0.99	-6045	1245	1227	1210	1192	1175	1236	1201	112	362	500	840	1	1	22460985	273	-17.13	0.73	12	0.08	-71.00	1659.00	1890	20240507	-35.66	1072	20240805	13.43	1890	-35.66	20240507	1072	13.43	20240805	1890	-35.66	20240507	1072	13.43	20240805	1.69	N	014910	500	112 억	222794	N	N	1	N	N
56	20240913	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1218	9	2	0.74	19271460	15774	40.45	1219	1230	1210	1571	847	1209	1221.72	0.99	-5893	1245	1227	1210	1192	1175	1236	1201	112	362	500	840	1	1	22460985	274	-17.15	0.73	12	0.07	-71.00	1659.00	1890	20240507	-35.56	1072	20240805	13.62	1890	-35.56	20240507	1072	13.62	20240805	1890	-35.56	20240507	1072	13.62	20240805	1.69	N	014910	500	112 억	222794	N	N	1	N	N
57	20240913	090305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1224	15	2	1.24	5378868	4407	11.30	1219	1230	1216	1571	847	1209	1220.53	0.99	-1224	1245	1227	1210	1192	1175	1236	1201	112	362	500	840	1	1	22460985	275	-17.24	0.74	12	0.02	-71.00	1659.00	1890	20240507	-35.24	1072	20240805	14.18	1890	-35.24	20240507	1072	14.18	20240805	1890	-35.24	20240507	1072	14.18	20240805	1.69	N	014910	500	112 억	222794	N	N	1	N	N
58	20240912	160303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1209	1	2	0.08	46554823	38663	83.43	1208	1228	1193	1570	846	1208	1204.12	1.00	-1246	1248	1228	1205	1185	1162	1238	1195	112	362	500	840	1	1	22460985	272	-17.03	0.73	12	0.17	-71.00	1659.00	1890	20240507	-36.03	1072	20240805	12.78	1890	-36.03	20240507	1072	12.78	20240805	1890	-36.03	20240507	1072	12.78	20240805	1.70	N	014910	500	112 억	224040	N	N	1	N	N
59	20240912	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1205	-3	5	-0.25	28325371	23534	50.78	1208	1228	1193	1570	846	1208	1203.59	1.00	-2682	1248	1228	1205	1185	1162	1238	1195	112	362	500	840	1	1	22460985	271	-16.97	0.73	12	0.10	-71.00	1659.00	1890	20240507	-36.24	1072	20240805	12.41	1890	-36.24	20240507	1072	12.41	20240805	1890	-36.24	20240507	1072	12.41	20240805	1.70	N	014910	500	112 억	224040	N	N	0	N	N
60	20240912	140303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1206	-2	5	-0.17	26046382	21645	46.71	1208	1228	1193	1570	846	1208	1203.34	1.00	-2441	1248	1228	1205	1185	1162	1238	1195	112	362	500	840	1	1	22460985	271	-16.99	0.73	12	0.10	-71.00	1659.00	1890	20240507	-36.19	1072	20240805	12.50	1890	-36.19	20240507	1072	12.50	20240805	1890	-36.19	20240507	1072	12.50	20240805	1.70	N	014910	500	112 억	224040	N	N	0	N	N
61	20240912	130301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1205	-3	5	-0.25	22393772	18611	40.16	1208	1228	1193	1570	846	1208	1203.25	1.00	-2441	1248	1228	1205	1185	1162	1238	1195	112	362	500	840	1	1	22460985	271	-16.97	0.73	12	0.08	-71.00	1659.00	1890	20240507	-36.24	1072	20240805	12.41	1890	-36.24	20240507	1072	12.41	20240805	1890	-36.24	20240507	1072	12.41	20240805	1.70	N	014910	500	112 억	224040	N	N	0	N	N
62	20240912	120301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1203	-5	5	-0.41	21241771	17654	38.09	1208	1228	1193	1570	846	1208	1203.23	1.00	-2295	1248	1228	1205	1185	1162	1238	1195	112	362	500	840	1	1	22460985	270	-16.94	0.73	12	0.08	-71.00	1659.00	1890	20240507	-36.35	1072	20240805	12.22	1890	-36.35	20240507	1072	12.22	20240805	1890	-36.35	20240507	1072	12.22	20240805	1.70	N	014910	500	112 억	224040	N	N	0	N	N
63	20240912	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1201	-7	5	-0.58	19168076	15933	34.38	1208	1228	1193	1570	846	1208	1203.04	1.00	-2292	1248	1228	1205	1185	1162	1238	1195	112	362	500	840	1	1	22460985	270	-16.92	0.72	12	0.07	-71.00	1659.00	1890	20240507	-36.46	1072	20240805	12.03	1890	-36.46	20240507	1072	12.03	20240805	1890	-36.46	20240507	1072	12.03	20240805	1.70	N	014910	500	112 억	224040	N	N	0	N	N
64	20240912	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1199	-9	5	-0.75	17128879	14232	30.71	1208	1228	1197	1570	846	1208	1203.55	1.00	-2290	1248	1228	1205	1185	1162	1238	1195	112	362	500	840	1	1	22460985	269	-16.89	0.72	12	0.06	-71.00	1659.00	1890	20240507	-36.56	1072	20240805	11.85	1890	-36.56	20240507	1072	11.85	20240805	1890	-36.56	20240507	1072	11.85	20240805	1.70	N	014910	500	112 억	224040	N	N	0	N	N
65	20240912	090303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1208	0	3	0.00	2347144	1943	4.19	1208	1208	1208	1570	846	1208	1208.00	1.00	-43	1248	1228	1205	1185	1162	1238	1195	112	362	500	840	1	1	22460985	271	-17.01	0.73	12	0.01	-71.00	1659.00	1890	20240507	-36.08	1072	20240805	12.69	1890	-36.08	20240507	1072	12.69	20240805	1890	-36.08	20240507	1072	12.69	20240805	1.70	N	014910	500	112 억	224040	N	N	0	N	N
66	20240911	160259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1208	13	2	1.09	55463065	46343	38.47	1195	1225	1182	1553	837	1195	1196.77	1.02	-4625	1270	1232	1201	1163	1132	1251	1182	112	358	500	830	1	1	22460985	271	-17.01	0.73	12	0.21	-71.00	1659.00	1890	20240507	-36.08	1072	20240805	12.69	1890	-36.08	20240507	1072	12.69	20240805	1890	-36.08	20240507	1072	12.69	20240805	1.72	N	014910	500	112 억	228471	N	N	0	N	N
67	20240911	150300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1202	7	2	0.59	44580661	37228	30.90	1195	1225	1185	1553	837	1195	1197.50	1.02	-6764	1270	1232	1201	1163	1132	1251	1182	112	358	500	830	1	1	22460985	270	-16.93	0.72	12	0.17	-71.00	1659.00	1890	20240507	-36.40	1072	20240805	12.13	1890	-36.40	20240507	1072	12.13	20240805	1890	-36.40	20240507	1072	12.13	20240805	1.72	N	014910	500	112 억	228471	N	N	0	N	N
68	20240911	140301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1199	4	2	0.33	34146414	28586	23.73	1195	1225	1185	1553	837	1195	1194.52	1.02	-5666	1270	1232	1201	1163	1132	1251	1182	112	358	500	830	1	1	22460985	269	-16.89	0.72	12	0.13	-71.00	1659.00	1890	20240507	-36.56	1072	20240805	11.85	1890	-36.56	20240507	1072	11.85	20240805	1890	-36.56	20240507	1072	11.85	20240805	1.72	N	014910	500	112 억	228471	N	N	0	N	N
69	20240911	130258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1199	4	2	0.33	28199600	23660	19.64	1195	1201	1185	1553	837	1195	1191.87	1.02	-3949	1270	1232	1201	1163	1132	1251	1182	112	358	500	830	1	1	22460985	269	-16.89	0.72	12	0.11	-71.00	1659.00	1890	20240507	-36.56	1072	20240805	11.85	1890	-36.56	20240507	1072	11.85	20240805	1890	-36.56	20240507	1072	11.85	20240805	1.72	N	014910	500	112 억	228471	N	N	0	N	N
70	20240911	120303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1194	-1	5	-0.08	22778549	19129	15.88	1195	1201	1185	1553	837	1195	1190.79	1.02	-1444	1270	1232	1201	1163	1132	1251	1182	112	358	500	830	1	1	22460985	268	-16.82	0.72	12	0.09	-71.00	1659.00	1890	20240507	-36.83	1072	20240805	11.38	1890	-36.83	20240507	1072	11.38	20240805	1890	-36.83	20240507	1072	11.38	20240805	1.72	N	014910	500	112 억	228471	N	N	0	N	N
71	20240911	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1187	-8	5	-0.67	14814581	12415	10.31	1195	1201	1185	1553	837	1195	1193.28	1.02	-1434	1270	1232	1201	1163	1132	1251	1182	112	358	500	830	1	1	22460985	267	-16.72	0.72	12	0.06	-71.00	1659.00	1890	20240507	-37.20	1072	20240805	10.73	1890	-37.20	20240507	1072	10.73	20240805	1890	-37.20	20240507	1072	10.73	20240805	1.72	N	014910	500	112 억	228471	N	N	0	N	N
72	20240911	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1190	-5	5	-0.42	12314026	10312	8.56	1195	1201	1185	1553	837	1195	1194.15	1.02	-2096	1270	1232	1201	1163	1132	1251	1182	112	358	500	830	1	1	22460985	267	-16.76	0.72	12	0.05	-71.00	1659.00	1890	20240507	-37.04	1072	20240805	11.01	1890	-37.04	20240507	1072	11.01	20240805	1890	-37.04	20240507	1072	11.01	20240805	1.72	N	014910	500	112 억	228471	N	N	0	N	N
73	20240911	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1198	3	2	0.25	3601328	3015	2.50	1195	1198	1191	1553	837	1195	1194.47	1.02	-894	1270	1232	1201	1163	1132	1251	1182	112	358	500	830	1	1	22460985	269	-16.87	0.72	12	0.01	-71.00	1659.00	1890	20240507	-36.61	1072	20240805	11.75	1890	-36.61	20240507	1072	11.75	20240805	1890	-36.61	20240507	1072	11.75	20240805	1.72	N	014910	500	112 억	228471	N	N	0	N	N
74	20240910	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1195	8	2	0.67	143548598	120418	333.21	1180	1239	1170	1543	831	1187	1192.09	1.02	-810	1215	1201	1181	1167	1147	1191	1157	112	356	500	830	1	1	22460985	268	-16.83	0.72	12	0.54	-71.00	1659.00	1890	20240507	-36.77	1072	20240805	11.47	1890	-36.77	20240507	1072	11.47	20240805	1890	-36.77	20240507	1072	11.47	20240805	1.75	N	014910	500	112 억	229311	N	N	0	N	N
75	20240910	150300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1181	-6	5	-0.51	138163016	115866	320.61	1180	1239	1170	1543	831	1187	1192.44	1.02	-159	1215	1201	1181	1167	1147	1191	1157	112	356	500	830	1	1	22460985	265	-16.63	0.71	12	0.52	-71.00	1659.00	1890	20240507	-37.51	1072	20240805	10.17	1890	-37.51	20240507	1072	10.17	20240805	1890	-37.51	20240507	1072	10.17	20240805	1.75	N	014910	500	112 억	229311	N	N	0	N	N
76	20240910	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1180	-7	5	-0.59	98031414	81727	226.15	1180	1239	1175	1543	831	1187	1199.50	1.02	-1570	1215	1201	1181	1167	1147	1191	1157	112	356	500	830	1	1	22460985	265	-16.62	0.71	12	0.36	-71.00	1659.00	1890	20240507	-37.57	1072	20240805	10.07	1890	-37.57	20240507	1072	10.07	20240805	1890	-37.57	20240507	1072	10.07	20240805	1.75	N	014910	500	112 억	229311	N	N	0	N	N
77	20240910	130259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1206	19	2	1.60	76900886	63936	176.92	1180	1239	1180	1543	831	1187	1202.78	1.02	-4102	1215	1201	1181	1167	1147	1191	1157	112	356	500	830	1	1	22460985	271	-16.99	0.73	12	0.28	-71.00	1659.00	1890	20240507	-36.19	1072	20240805	12.50	1890	-36.19	20240507	1072	12.50	20240805	1890	-36.19	20240507	1072	12.50	20240805	1.75	N	014910	500	112 억	229311	N	N	0	N	N
78	20240910	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1219	32	2	2.70	65904776	54911	151.94	1180	1235	1180	1543	831	1187	1200.21	1.02	-3346	1215	1201	1181	1167	1147	1191	1157	112	356	500	830	1	1	22460985	274	-17.17	0.73	12	0.24	-71.00	1659.00	1890	20240507	-35.50	1072	20240805	13.71	1890	-35.50	20240507	1072	13.71	20240805	1890	-35.50	20240507	1072	13.71	20240805	1.75	N	014910	500	112 억	229311	N	N	0	N	N
79	20240910	110258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1210	23	2	1.94	49147454	41098	113.72	1180	1210	1180	1543	831	1187	1195.86	1.02	454	1215	1201	1181	1167	1147	1191	1157	112	356	500	830	1	1	22460985	272	-17.04	0.73	12	0.18	-71.00	1659.00	1890	20240507	-35.98	1072	20240805	12.87	1890	-35.98	20240507	1072	12.87	20240805	1890	-35.98	20240507	1072	12.87	20240805	1.75	N	014910	500	112 억	229311	N	N	0	N	N
80	20240910	100258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1199	12	2	1.01	20233276	17030	47.12	1180	1200	1180	1543	831	1187	1188.10	1.02	1751	1215	1201	1181	1167	1147	1191	1157	112	356	500	830	1	1	22460985	269	-16.89	0.72	12	0.08	-71.00	1659.00	1890	20240507	-36.56	1072	20240805	11.85	1890	-36.56	20240507	1072	11.85	20240805	1890	-36.56	20240507	1072	11.85	20240805	1.75	N	014910	500	112 억	229311	N	N	0	N	N
81	20240910	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1193	6	2	0.51	10856886	9158	25.34	1180	1193	1180	1543	831	1187	1185.51	1.02	5747	1215	1201	1181	1167	1147	1191	1157	112	356	500	830	1	1	22460985	268	-16.80	0.72	12	0.04	-71.00	1659.00	1890	20240507	-36.88	1072	20240805	11.29	1890	-36.88	20240507	1072	11.29	20240805	1890	-36.88	20240507	1072	11.29	20240805	1.75	N	014910	500	112 억	229311	N	N	0	N	N
82	20240909	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1187	-1	5	-0.08	39392250	33366	53.87	1188	1195	1161	1544	832	1188	1180.61	1.05	-5631	1212	1199	1192	1179	1172	1196	1176	112	356	500	830	1	1	22460985	267	-16.72	0.72	12	0.15	-71.00	1659.00	1890	20240507	-37.20	1072	20240805	10.73	1890	-37.20	20240507	1072	10.73	20240805	1890	-37.20	20240507	1072	10.73	20240805	1.82	N	014910	500	112 억	234988	N	N	0	N	N
83	20240909	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1188	0	3	0.00	36833985	31210	50.39	1188	1195	1161	1544	832	1188	1180.20	1.05	-5798	1212	1199	1192	1179	1172	1196	1176	112	356	500	830	1	1	22460985	267	-16.73	0.72	12	0.14	-71.00	1659.00	1890	20240507	-37.14	1072	20240805	10.82	1890	-37.14	20240507	1072	10.82	20240805	1890	-37.14	20240507	1072	10.82	20240805	1.82	N	014910	500	112 억	234988	N	N	0	N	N
84	20240909	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1192	4	2	0.34	33403238	28327	45.73	1188	1192	1161	1544	832	1188	1179.20	1.05	-5768	1212	1199	1192	1179	1172	1196	1176	112	356	500	830	1	1	22460985	268	-16.79	0.72	12	0.13	-71.00	1659.00	1890	20240507	-36.93	1072	20240805	11.19	1890	-36.93	20240507	1072	11.19	20240805	1890	-36.93	20240507	1072	11.19	20240805	1.82	N	014910	500	112 억	234988	N	N	0	N	N
85	20240909	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1188	0	3	0.00	32440195	27515	44.42	1188	1189	1161	1544	832	1188	1179.00	1.05	-5976	1212	1199	1192	1179	1172	1196	1176	112	356	500	830	1	1	22460985	267	-16.73	0.72	12	0.12	-71.00	1659.00	1890	20240507	-37.14	1072	20240805	10.82	1890	-37.14	20240507	1072	10.82	20240805	1890	-37.14	20240507	1072	10.82	20240805	1.82	N	014910	500	112 억	234988	N	N	0	N	N
86	20240909	120255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1188	0	3	0.00	31731181	26916	43.46	1188	1189	1161	1544	832	1188	1178.90	1.05	-6365	1212	1199	1192	1179	1172	1196	1176	112	356	500	830	1	1	22460985	267	-16.73	0.72	12	0.12	-71.00	1659.00	1890	20240507	-37.14	1072	20240805	10.82	1890	-37.14	20240507	1072	10.82	20240805	1890	-37.14	20240507	1072	10.82	20240805	1.82	N	014910	500	112 억	234988	N	N	0	N	N
87	20240909	110254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1177	-11	5	-0.93	31412525	26647	43.02	1188	1189	1161	1544	832	1188	1178.84	1.05	-6292	1212	1199	1192	1179	1172	1196	1176	112	356	500	830	1	1	22460985	264	-16.58	0.71	12	0.12	-71.00	1659.00	1890	20240507	-37.72	1072	20240805	9.79	1890	-37.72	20240507	1072	9.79	20240805	1890	-37.72	20240507	1072	9.79	20240805	1.82	N	014910	500	112 억	234988	N	N	0	N	N
88	20240909	100257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1177	-11	5	-0.93	24480371	20742	33.49	1188	1189	1161	1544	832	1188	1180.23	1.05	-5533	1212	1199	1192	1179	1172	1196	1176	112	356	500	830	1	1	22460985	264	-16.58	0.71	12	0.09	-71.00	1659.00	1890	20240507	-37.72	1072	20240805	9.79	1890	-37.72	20240507	1072	9.79	20240805	1890	-37.72	20240507	1072	9.79	20240805	1.82	N	014910	500	112 억	234988	N	N	0	N	N
89	20240909	090253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1189	1	2	0.08	6667058	5612	9.06	1188	1189	1188	1544	832	1188	1188.00	1.05	-837	1212	1199	1192	1179	1172	1196	1176	112	356	500	830	1	1	22460985	267	-16.75	0.72	12	0.02	-71.00	1659.00	1890	20240507	-37.09	1072	20240805	10.91	1890	-37.09	20240507	1072	10.91	20240805	1890	-37.09	20240507	1072	10.91	20240805	1.82	N	014910	500	112 억	234988	N	N	0	N	N
90	20240906	160252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1188	-8	5	-0.67	73893094	61939	67.44	1196	1205	1185	1554	838	1196	1193.01	1.07	-4735	1262	1228	1210	1176	1158	1220	1168	112	358	500	830	1	1	22460985	267	-16.73	0.72	12	0.28	-71.00	1659.00	1890	20240507	-37.14	1072	20240805	10.82	1890	-37.14	20240507	1072	10.82	20240805	1890	-37.14	20240507	1072	10.82	20240805	1.83	N	014910	500	112 억	239804	N	N	0	N	N
91	20240906	150256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1190	-6	5	-0.50	69311844	58093	63.25	1196	1205	1185	1554	838	1196	1193.12	1.07	-4421	1262	1228	1210	1176	1158	1220	1168	112	358	500	830	1	1	22460985	267	-16.76	0.72	12	0.26	-71.00	1659.00	1890	20240507	-37.04	1072	20240805	11.01	1890	-37.04	20240507	1072	11.01	20240805	1890	-37.04	20240507	1072	11.01	20240805	1.83	N	014910	500	112 억	239804	N	N	0	N	N
92	20240906	140256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1198	2	2	0.17	51542805	43164	47.00	1196	1205	1185	1554	838	1196	1194.12	1.07	-4036	1262	1228	1210	1176	1158	1220	1168	112	358	500	830	1	1	22460985	269	-16.87	0.72	12	0.19	-71.00	1659.00	1890	20240507	-36.61	1072	20240805	11.75	1890	-36.61	20240507	1072	11.75	20240805	1890	-36.61	20240507	1072	11.75	20240805	1.83	N	014910	500	112 억	239804	N	N	0	N	N
93	20240906	130253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1197	1	2	0.08	39405447	33032	35.97	1196	1205	1185	1554	838	1196	1192.95	1.07	-2932	1262	1228	1210	1176	1158	1220	1168	112	358	500	830	1	1	22460985	269	-16.86	0.72	12	0.15	-71.00	1659.00	1890	20240507	-36.67	1072	20240805	11.66	1890	-36.67	20240507	1072	11.66	20240805	1890	-36.67	20240507	1072	11.66	20240805	1.83	N	014910	500	112 억	239804	N	N	0	N	N
94	20240906	120256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1190	-6	5	-0.50	37661325	31568	34.37	1196	1205	1185	1554	838	1196	1193.02	1.07	-3514	1262	1228	1210	1176	1158	1220	1168	112	358	500	830	1	1	22460985	267	-16.76	0.72	12	0.14	-71.00	1659.00	1890	20240507	-37.04	1072	20240805	11.01	1890	-37.04	20240507	1072	11.01	20240805	1890	-37.04	20240507	1072	11.01	20240805	1.83	N	014910	500	112 억	239804	N	N	0	N	N
95	20240906	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1196	0	3	0.00	34143087	28621	31.16	1196	1205	1185	1554	838	1196	1192.94	1.07	-2745	1262	1228	1210	1176	1158	1220	1168	112	358	500	830	1	1	22460985	269	-16.85	0.72	12	0.13	-71.00	1659.00	1890	20240507	-36.72	1072	20240805	11.57	1890	-36.72	20240507	1072	11.57	20240805	1890	-36.72	20240507	1072	11.57	20240805	1.83	N	014910	500	112 억	239804	N	N	0	N	N
96	20240906	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1190	-6	5	-0.50	18667884	15666	17.06	1196	1205	1185	1554	838	1196	1191.62	1.07	-1254	1262	1228	1210	1176	1158	1220	1168	112	358	500	830	1	1	22460985	267	-16.76	0.72	12	0.07	-71.00	1659.00	1890	20240507	-37.04	1072	20240805	11.01	1890	-37.04	20240507	1072	11.01	20240805	1890	-37.04	20240507	1072	11.01	20240805	1.83	N	014910	500	112 억	239804	N	N	0	N	N
97	20240906	090256	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1195	-1	5	-0.08	4260358	3564	3.88	1196	1205	1195	1554	838	1196	1195.39	1.07	684	1262	1228	1210	1176	1158	1220	1168	112	358	500	830	1	1	22460985	268	-16.83	0.72	12	0.02	-71.00	1659.00	1890	20240507	-36.77	1072	20240805	11.47	1890	-36.77	20240507	1072	11.47	20240805	1890	-36.77	20240507	1072	11.47	20240805	1.83	N	014910	500	112 억	239804	N	N	0	N	N
98	20240905	160251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1196	-17	5	-1.40	108386153	89678	104.49	1200	1244	1192	1576	850	1213	1208.63	1.07	-1092	1254	1233	1217	1196	1180	1225	1188	112	363	500	840	1	1	22460985	269	-16.85	0.72	12	0.40	-71.00	1659.00	1890	20240507	-36.72	1072	20240805	11.57	1890	-36.72	20240507	1072	11.57	20240805	1890	-36.72	20240507	1072	11.57	20240805	1.81	N	014910	500	112 억	240934	N	N	0	N	N
99	20240905	150255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1211	-2	5	-0.16	89823339	74212	86.47	1200	1244	1192	1576	850	1213	1210.36	1.07	-834	1254	1233	1217	1196	1180	1225	1188	112	363	500	840	1	1	22460985	272	-17.06	0.73	12	0.33	-71.00	1659.00	1890	20240507	-35.93	1072	20240805	12.97	1890	-35.93	20240507	1072	12.97	20240805	1890	-35.93	20240507	1072	12.97	20240805	1.81	N	014910	500	112 억	240934	N	N	0	N	N
100	20240905	140254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1213	0	3	0.00	85841288	70909	82.62	1200	1244	1192	1576	850	1213	1210.58	1.07	-663	1254	1233	1217	1196	1180	1225	1188	112	363	500	840	1	1	22460985	272	-17.08	0.73	12	0.32	-71.00	1659.00	1890	20240507	-35.82	1072	20240805	13.15	1890	-35.82	20240507	1072	13.15	20240805	1890	-35.82	20240507	1072	13.15	20240805	1.81	N	014910	500	112 억	240934	N	N	0	N	N
101	20240905	130255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1202	-11	5	-0.91	60903950	50077	58.35	1200	1244	1193	1576	850	1213	1216.21	1.07	-879	1254	1233	1217	1196	1180	1225	1188	112	363	500	840	1	1	22460985	270	-16.93	0.72	12	0.22	-71.00	1659.00	1890	20240507	-36.40	1072	20240805	12.13	1890	-36.40	20240507	1072	12.13	20240805	1890	-36.40	20240507	1072	12.13	20240805	1.81	N	014910	500	112 억	240934	N	N	0	N	N
102	20240905	120252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1214	1	2	0.08	45675578	37467	43.66	1200	1244	1193	1576	850	1213	1219.09	1.07	-383	1254	1233	1217	1196	1180	1225	1188	112	363	500	840	1	1	22460985	273	-17.10	0.73	12	0.17	-71.00	1659.00	1890	20240507	-35.77	1072	20240805	13.25	1890	-35.77	20240507	1072	13.25	20240805	1890	-35.77	20240507	1072	13.25	20240805	1.81	N	014910	500	112 억	240934	N	N	0	N	N
103	20240905	110253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1222	9	2	0.74	41916262	34374	40.05	1200	1244	1193	1576	850	1213	1219.42	1.07	1268	1254	1233	1217	1196	1180	1225	1188	112	363	500	840	1	1	22460985	274	-17.21	0.74	12	0.15	-71.00	1659.00	1890	20240507	-35.34	1072	20240805	13.99	1890	-35.34	20240507	1072	13.99	20240805	1890	-35.34	20240507	1072	13.99	20240805	1.81	N	014910	500	112 억	240934	N	N	0	N	N
104	20240905	100253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1226	13	2	1.07	38105899	31233	36.39	1200	1244	1193	1576	850	1213	1220.05	1.07	1174	1254	1233	1217	1196	1180	1225	1188	112	363	500	840	1	1	22460985	275	-17.27	0.74	12	0.14	-71.00	1659.00	1890	20240507	-35.13	1072	20240805	14.37	1890	-35.13	20240507	1072	14.37	20240805	1890	-35.13	20240507	1072	14.37	20240805	1.81	N	014910	500	112 억	240934	N	N	0	N	N
105	20240905	090255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1215	2	2	0.16	6060441	5033	5.86	1200	1215	1200	1576	850	1213	1204.14	1.07	2354	1254	1233	1217	1196	1180	1225	1188	112	363	500	840	1	1	22460985	273	-17.11	0.73	12	0.02	-71.00	1659.00	1890	20240507	-35.71	1072	20240805	13.34	1890	-35.71	20240507	1072	13.34	20240805	1890	-35.71	20240507	1072	13.34	20240805	1.81	N	014910	500	112 억	240934	N	N	0	N	N
106	20240904	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1213	-17	5	-1.38	96465444	79479	61.00	1217	1238	1201	1599	861	1230	1213.72	1.10	-5135	1271	1250	1240	1219	1209	1245	1214	112	369	500	860	1	1	22460985	272	-17.08	0.73	12	0.35	-71.00	1659.00	1890	20240507	-35.82	1072	20240805	13.15	1890	-35.82	20240507	1072	13.15	20240805	1890	-35.82	20240507	1072	13.15	20240805	1.74	N	014910	500	112 억	246064	N	N	4	N	N
107	20240904	150252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1211	-19	5	-1.54	90357949	74440	57.13	1217	1238	1201	1599	861	1230	1213.84	1.10	-4980	1271	1250	1240	1219	1209	1245	1214	112	369	500	860	1	1	22460985	272	-17.06	0.73	12	0.33	-71.00	1659.00	1890	20240507	-35.93	1072	20240805	12.97	1890	-35.93	20240507	1072	12.97	20240805	1890	-35.93	20240507	1072	12.97	20240805	1.74	N	014910	500	112 억	246064	N	N	4	N	N
108	20240904	140252	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1218	-12	5	-0.98	84367438	69493	53.33	1217	1238	1201	1599	861	1230	1214.04	1.10	-5064	1271	1250	1240	1219	1209	1245	1214	112	369	500	860	1	1	22460985	274	-17.15	0.73	12	0.31	-71.00	1659.00	1890	20240507	-35.56	1072	20240805	13.62	1890	-35.56	20240507	1072	13.62	20240805	1890	-35.56	20240507	1072	13.62	20240805	1.74	N	014910	500	112 억	246064	N	N	4	N	N
109	20240904	130251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1219	-11	5	-0.89	80748291	66505	51.04	1217	1238	1201	1599	861	1230	1214.17	1.10	-4939	1271	1250	1240	1219	1209	1245	1214	112	369	500	860	1	1	22460985	274	-17.17	0.73	12	0.30	-71.00	1659.00	1890	20240507	-35.50	1072	20240805	13.71	1890	-35.50	20240507	1072	13.71	20240805	1890	-35.50	20240507	1072	13.71	20240805	1.74	N	014910	500	112 억	246064	N	N	4	N	N
110	20240904	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1211	-19	5	-1.54	70682364	58210	44.67	1217	1238	1201	1599	861	1230	1214.26	1.10	-1479	1271	1250	1240	1219	1209	1245	1214	112	369	500	860	1	1	22460985	272	-17.06	0.73	12	0.26	-71.00	1659.00	1890	20240507	-35.93	1072	20240805	12.97	1890	-35.93	20240507	1072	12.97	20240805	1890	-35.93	20240507	1072	12.97	20240805	1.74	N	014910	500	112 억	246064	N	N	4	N	N
111	20240904	110251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1209	-21	5	-1.71	58913556	48492	37.21	1217	1238	1201	1599	861	1230	1214.91	1.10	-482	1271	1250	1240	1219	1209	1245	1214	112	369	500	860	1	1	22460985	272	-17.03	0.73	12	0.22	-71.00	1659.00	1890	20240507	-36.03	1072	20240805	12.78	1890	-36.03	20240507	1072	12.78	20240805	1890	-36.03	20240507	1072	12.78	20240805	1.74	N	014910	500	112 억	246064	N	N	4	N	N
112	20240904	100251	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1217	-13	5	-1.06	36127253	29698	22.79	1217	1238	1201	1599	861	1230	1216.49	1.10	-466	1271	1250	1240	1219	1209	1245	1214	112	369	500	860	1	1	22460985	273	-17.14	0.73	12	0.13	-71.00	1659.00	1890	20240507	-35.61	1072	20240805	13.53	1890	-35.61	20240507	1072	13.53	20240805	1890	-35.61	20240507	1072	13.53	20240805	1.74	N	014910	500	112 억	246064	N	N	4	N	N
113	20240904	090250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1205	-25	5	-2.03	19548163	16091	12.35	1217	1238	1201	1599	861	1230	1214.85	1.10	1300	1271	1250	1240	1219	1209	1245	1214	112	369	500	860	1	1	22460985	271	-16.97	0.73	12	0.07	-71.00	1659.00	1890	20240507	-36.24	1072	20240805	12.41	1890	-36.24	20240507	1072	12.41	20240805	1890	-36.24	20240507	1072	12.41	20240805	1.74	N	014910	500	112 억	246064	N	N	4	N	N
114	20240903	160247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1230	-10	5	-0.81	162041567	130195	6.88	1255	1261	1230	1612	868	1240	1244.79	1.07	5524	1498	1368	1288	1158	1078	1434	1224	112	372	500	860	1	1	22460985	276	-17.32	0.74	12	0.58	-71.00	1659.00	1890	20240507	-34.92	1072	20240805	14.74	1890	-34.92	20240507	1072	14.74	20240805	1890	-34.92	20240507	1072	14.74	20240805	1.74	N	014910	500	112 억	240540	N	N	4	N	N
115	20240903	150249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1248	8	2	0.65	144710205	116190	6.14	1255	1261	1230	1612	868	1240	1245.47	1.07	6506	1498	1368	1288	1158	1078	1434	1224	112	372	500	860	1	1	22460985	280	-17.58	0.75	12	0.52	-71.00	1659.00	1890	20240507	-33.97	1072	20240805	16.42	1890	-33.97	20240507	1072	16.42	20240805	1890	-33.97	20240507	1072	16.42	20240805	1.74	N	014910	500	112 억	240540	N	N	1	N	N
116	20240903	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1248	8	2	0.65	135875576	109089	5.76	1255	1261	1230	1612	868	1240	1245.55	1.07	6312	1498	1368	1288	1158	1078	1434	1224	112	372	500	860	1	1	22460985	280	-17.58	0.75	12	0.49	-71.00	1659.00	1890	20240507	-33.97	1072	20240805	16.42	1890	-33.97	20240507	1072	16.42	20240805	1890	-33.97	20240507	1072	16.42	20240805	1.74	N	014910	500	112 억	240540	N	N	1	N	N
117	20240903	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1243	3	2	0.24	118197517	94874	5.01	1255	1261	1230	1612	868	1240	1245.84	1.07	7584	1498	1368	1288	1158	1078	1434	1224	112	372	500	860	1	1	22460985	279	-17.51	0.75	12	0.42	-71.00	1659.00	1890	20240507	-34.23	1072	20240805	15.95	1890	-34.23	20240507	1072	15.95	20240805	1890	-34.23	20240507	1072	15.95	20240805	1.74	N	014910	500	112 억	240540	N	N	1	N	N
118	20240903	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1248	8	2	0.65	112675197	90433	4.78	1255	1261	1230	1612	868	1240	1245.96	1.07	7552	1498	1368	1288	1158	1078	1434	1224	112	372	500	860	1	1	22460985	280	-17.58	0.75	12	0.40	-71.00	1659.00	1890	20240507	-33.97	1072	20240805	16.42	1890	-33.97	20240507	1072	16.42	20240805	1890	-33.97	20240507	1072	16.42	20240805	1.74	N	014910	500	112 억	240540	N	N	1	N	N
119	20240903	110246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1243	3	2	0.24	92343247	74130	3.91	1255	1261	1230	1612	868	1240	1245.70	1.07	7911	1498	1368	1288	1158	1078	1434	1224	112	372	500	860	1	1	22460985	279	-17.51	0.75	12	0.33	-71.00	1659.00	1890	20240507	-34.23	1072	20240805	15.95	1890	-34.23	20240507	1072	15.95	20240805	1890	-34.23	20240507	1072	15.95	20240805	1.74	N	014910	500	112 억	240540	N	N	1	N	N
120	20240903	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1242	2	2	0.16	74175164	59530	3.14	1255	1261	1230	1612	868	1240	1246.02	1.07	9765	1498	1368	1288	1158	1078	1434	1224	112	372	500	860	1	1	22460985	279	-17.49	0.75	12	0.27	-71.00	1659.00	1890	20240507	-34.29	1072	20240805	15.86	1890	-34.29	20240507	1072	15.86	20240805	1890	-34.29	20240507	1072	15.86	20240805	1.74	N	014910	500	112 억	240540	N	N	1	N	N
121	20240903	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1249	9	2	0.73	8513917	6806	0.36	1255	1259	1248	1612	868	1240	1251.13	1.07	-180	1498	1368	1288	1158	1078	1434	1224	112	372	500	860	1	1	22460985	281	-17.59	0.75	12	0.03	-71.00	1659.00	1890	20240507	-33.92	1072	20240805	16.51	1890	-33.92	20240507	1072	16.51	20240805	1890	-33.92	20240507	1072	16.51	20240805	1.74	N	014910	500	112 억	240540	N	N	1	N	N
122	20240902	160245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1240	26	2	2.14	2500775533	1888502	12361.73	1223	1418	1208	1578	850	1214	1324.23	1.40	-75097	1252	1232	1222	1202	1192	1228	1198	112	364	500	840	1	1	22460985	279	-17.46	0.75	12	8.41	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.74	N	014910	500	112 억	314641	N	N	1	N	N
123	20240902	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1251	37	2	3.05	2384261399	1795287	11751.57	1223	1418	1208	1578	850	1214	1328.07	1.40	-89088	1252	1232	1222	1202	1192	1228	1198	112	364	500	840	1	1	22460985	281	-17.62	0.75	12	7.99	-71.00	1659.00	1890	20240507	-33.81	1072	20240805	16.70	1890	-33.81	20240507	1072	16.70	20240805	1890	-33.81	20240507	1072	16.70	20240805	1.74	N	014910	500	112 억	314641	N	N	2	N	N
124	20240902	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1250	36	2	2.97	2340766592	1760407	11523.25	1223	1418	1208	1578	850	1214	1329.67	1.40	-90026	1252	1232	1222	1202	1192	1228	1198	112	364	500	840	1	1	22460985	281	-17.61	0.75	12	7.84	-71.00	1659.00	1890	20240507	-33.86	1072	20240805	16.60	1890	-33.86	20240507	1072	16.60	20240805	1890	-33.86	20240507	1072	16.60	20240805	1.74	N	014910	500	112 억	314641	N	N	2	N	N
125	20240902	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1237	23	2	1.89	2292265021	1721443	11268.20	1223	1418	1208	1578	850	1214	1331.60	1.40	-91515	1252	1232	1222	1202	1192	1228	1198	112	364	500	840	1	1	22460985	278	-17.42	0.75	12	7.66	-71.00	1659.00	1890	20240507	-34.55	1072	20240805	15.39	1890	-34.55	20240507	1072	15.39	20240805	1890	-34.55	20240507	1072	15.39	20240805	1.74	N	014910	500	112 억	314641	N	N	2	N	N
126	20240902	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1240	26	2	2.14	2120510766	1581933	10355.00	1223	1418	1208	1578	850	1214	1340.46	1.40	-93840	1252	1232	1222	1202	1192	1228	1198	112	364	500	840	1	1	22460985	279	-17.46	0.75	12	7.04	-71.00	1659.00	1890	20240507	-34.39	1072	20240805	15.67	1890	-34.39	20240507	1072	15.67	20240805	1890	-34.39	20240507	1072	15.67	20240805	1.74	N	014910	500	112 억	314641	N	N	2	N	N
127	20240902	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1230	16	2	1.32	30022015	24592	160.97	1223	1230	1208	1578	850	1214	1220.80	1.40	-20	1252	1232	1222	1202	1192	1228	1198	112	364	500	840	1	1	22460985	276	-17.32	0.74	12	0.11	-71.00	1659.00	1890	20240507	-34.92	1072	20240805	14.74	1890	-34.92	20240507	1072	14.74	20240805	1890	-34.92	20240507	1072	14.74	20240805	1.74	N	014910	500	112 억	314641	N	N	2	N	N
128	20240902	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1220	6	2	0.49	11827214	9709	63.55	1223	1223	1208	1578	850	1214	1218.17	1.40	-150	1252	1232	1222	1202	1192	1228	1198	112	364	500	840	1	1	22460985	274	-17.18	0.74	12	0.04	-71.00	1659.00	1890	20240507	-35.45	1072	20240805	13.81	1890	-35.45	20240507	1072	13.81	20240805	1890	-35.45	20240507	1072	13.81	20240805	1.74	N	014910	500	112 억	314641	N	N	2	N	N
129	20240902	090244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1214	0	3	0.00	2832396	2324	15.21	1223	1223	1214	1578	850	1214	1218.76	1.40	170	1252	1232	1222	1202	1192	1228	1198	112	364	500	840	1	1	22460985	273	-17.10	0.73	12	0.01	-71.00	1659.00	1890	20240507	-35.77	1072	20240805	13.25	1890	-35.77	20240507	1072	13.25	20240805	1890	-35.77	20240507	1072	13.25	20240805	1.74	N	014910	500	112 억	314641	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History