KissMeData/103590/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	-100	5	-0.45	4666685000	210453	53.64	22300	22600	21950	28950	15650	22300	22173.85	6.97	1265	23600	22950	22500	21850	21400	22725	21625	477	6650	1000	16050	50	1	47685390	10586	25.06	2.33	12	0.44	886.00	9525.00	30250	20240529	-26.61	10290	20231226	115.74	30250	-26.61	20240529	10310	115.32	20240219	30250	-26.61	20240529	10290	115.74	20231226	2.28	N	103590	1000	476 억	3324474	N	N	506	N	N
3	20240930	150815	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	-300	5	-1.35	3766275300	169721	43.26	22300	22600	22000	28950	15650	22300	22190.35	6.97	151	23600	22950	22500	21850	21400	22725	21625	477	6650	1000	16050	50	1	47685390	10491	24.83	2.31	12	0.36	886.00	9525.00	30250	20240529	-27.27	10290	20231226	113.80	30250	-27.27	20240529	10310	113.39	20240219	30250	-27.27	20240529	10290	113.80	20231226	2.28	N	103590	1000	476 억	3324474	N	N	182	N	N
4	20240930	140813	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22100	-200	5	-0.90	3302582500	148724	37.91	22300	22600	22000	28950	15650	22300	22205.49	6.97	-1034	23600	22950	22500	21850	21400	22725	21625	477	6650	1000	16050	50	1	47685390	10538	24.94	2.32	12	0.31	886.00	9525.00	30250	20240529	-26.94	10290	20231226	114.77	30250	-26.94	20240529	10310	114.35	20240219	30250	-26.94	20240529	10290	114.77	20231226	2.28	N	103590	1000	476 억	3324474	N	N	182	N	N
5	20240930	130810	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	0	3	0.00	2937015100	132286	33.72	22300	22600	22000	28950	15650	22300	22201.28	6.97	6578	23600	22950	22500	21850	21400	22725	21625	477	6650	1000	16050	50	1	47685390	10634	25.17	2.34	12	0.28	886.00	9525.00	30250	20240529	-26.28	10290	20231226	116.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	10290	116.72	20231226	2.28	N	103590	1000	476 억	3324474	N	N	182	N	N
6	20240930	120807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	-100	5	-0.45	2419596250	109062	27.80	22300	22600	22000	28950	15650	22300	22184.47	6.97	583	23600	22950	22500	21850	21400	22725	21625	477	6650	1000	16050	50	1	47685390	10586	25.06	2.33	12	0.23	886.00	9525.00	30250	20240529	-26.61	10290	20231226	115.74	30250	-26.61	20240529	10310	115.32	20240219	30250	-26.61	20240529	10290	115.74	20231226	2.28	N	103590	1000	476 억	3324474	N	N	182	N	N
7	20240930	110805	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	-250	5	-1.12	2145035750	96626	24.63	22300	22600	22000	28950	15650	22300	22198.33	6.97	-3718	23600	22950	22500	21850	21400	22725	21625	477	6650	1000	16050	50	1	47685390	10515	24.89	2.31	12	0.20	886.00	9525.00	30250	20240529	-27.11	10290	20231226	114.29	30250	-27.11	20240529	10310	113.87	20240219	30250	-27.11	20240529	10290	114.29	20231226	2.28	N	103590	1000	476 억	3324474	N	N	182	N	N
8	20240930	100803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	0	3	0.00	1716084900	77237	19.69	22300	22600	22000	28950	15650	22300	22217.38	6.97	-131	23600	22950	22500	21850	21400	22725	21625	477	6650	1000	16050	50	1	47685390	10634	25.17	2.34	12	0.16	886.00	9525.00	30250	20240529	-26.28	10290	20231226	116.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	10290	116.72	20231226	2.28	N	103590	1000	476 억	3324474	N	N	182	N	N
9	20240930	090733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	-250	5	-1.12	247488200	11136	2.84	22300	22300	22050	28950	15650	22300	22216.83	6.97	-2738	23600	22950	22500	21850	21400	22725	21625	477	6650	1000	16050	50	1	47685390	10515	24.89	2.31	12	0.02	886.00	9525.00	30250	20240529	-27.11	10290	20231226	114.29	30250	-27.11	20240529	10310	113.87	20240219	30250	-27.11	20240529	10290	114.29	20231226	2.28	N	103590	1000	476 억	3324474	N	N	182	N	N
10	20240927	160807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-450	5	-1.98	8743454300	389366	45.68	23050	23150	22050	29550	15950	22750	22455.77	7.22	-122161	23750	23250	22400	21900	21050	23500	22150	477	6800	1000	16380	50	1	47685390	10634	25.17	2.34	12	0.82	886.00	9525.00	30250	20240529	-26.28	10290	20231226	116.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	10290	116.72	20231226	2.30	N	103590	1000	476 억	3443438	N	N	182	N	N
11	20240927	150812	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	-500	5	-2.20	8359825500	372148	43.66	23050	23150	22050	29550	15950	22750	22463.71	7.22	-116246	23750	23250	22400	21900	21050	23500	22150	477	6800	1000	16380	50	1	47685390	10610	25.11	2.34	12	0.78	886.00	9525.00	30250	20240529	-26.45	10290	20231226	116.23	30250	-26.45	20240529	10310	115.81	20240219	30250	-26.45	20240529	10290	116.23	20231226	2.30	N	103590	1000	476 억	3443438	N	N	659	N	N
12	20240927	140818	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22250	-500	5	-2.20	7529188400	334793	39.28	23050	23150	22050	29550	15950	22750	22489.09	7.22	-106503	23750	23250	22400	21900	21050	23500	22150	477	6800	1000	16380	50	1	47685390	10610	25.11	2.34	12	0.70	886.00	9525.00	30250	20240529	-26.45	10290	20231226	116.23	30250	-26.45	20240529	10310	115.81	20240219	30250	-26.45	20240529	10290	116.23	20231226	2.30	N	103590	1000	476 억	3443438	N	N	659	N	N
13	20240927	130811	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	-450	5	-1.98	7069226750	314130	36.86	23050	23150	22050	29550	15950	22750	22504.14	7.22	-97733	23750	23250	22400	21900	21050	23500	22150	477	6800	1000	16380	50	1	47685390	10634	25.17	2.34	12	0.66	886.00	9525.00	30250	20240529	-26.28	10290	20231226	116.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	10290	116.72	20231226	2.30	N	103590	1000	476 억	3443438	N	N	659	N	N
14	20240927	120807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-300	5	-1.32	6484221950	287984	33.79	23050	23150	22050	29550	15950	22750	22515.91	7.22	-89395	23750	23250	22400	21900	21050	23500	22150	477	6800	1000	16380	50	1	47685390	10705	25.34	2.36	12	0.60	886.00	9525.00	30250	20240529	-25.79	10290	20231226	118.17	30250	-25.79	20240529	10310	117.75	20240219	30250	-25.79	20240529	10290	118.17	20231226	2.30	N	103590	1000	476 억	3443438	N	N	659	N	N
15	20240927	110811	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22150	-600	5	-2.64	5904337350	261933	30.73	23050	23150	22050	29550	15950	22750	22541.40	7.22	-86023	23750	23250	22400	21900	21050	23500	22150	477	6800	1000	16380	50	1	47685390	10562	25.00	2.33	12	0.55	886.00	9525.00	30250	20240529	-26.78	10290	20231226	115.26	30250	-26.78	20240529	10310	114.84	20240219	30250	-26.78	20240529	10290	115.26	20231226	2.30	N	103590	1000	476 억	3443438	N	N	659	N	N
16	20240927	100810	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22450	-300	5	-1.32	4457065850	196845	23.10	23050	23150	22250	29550	15950	22750	22642.51	7.22	-71894	23750	23250	22400	21900	21050	23500	22150	477	6800	1000	16380	50	1	47685390	10705	25.34	2.36	12	0.41	886.00	9525.00	30250	20240529	-25.79	10290	20231226	118.17	30250	-25.79	20240529	10310	117.75	20240219	30250	-25.79	20240529	10290	118.17	20231226	2.30	N	103590	1000	476 억	3443438	N	N	659	N	N
17	20240927	090811	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22550	-200	5	-0.88	1656455200	72625	8.52	23050	23150	22550	29550	15950	22750	22808.33	7.22	-29534	23750	23250	22400	21900	21050	23500	22150	477	6800	1000	16380	50	1	47685390	10753	25.45	2.37	12	0.15	886.00	9525.00	30250	20240529	-25.45	10290	20231226	119.14	30250	-25.45	20240529	10310	118.72	20240219	30250	-25.45	20240529	10290	119.14	20231226	2.30	N	103590	1000	476 억	3443438	N	N	659	N	N
18	20240926	160756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	1500	2	7.06	18790412300	836132	177.28	21600	22900	21550	27600	14900	21250	22472.97	6.79	228400	22950	22100	21550	20700	20150	21825	20425	477	6350	1000	15300	50	1	47685390	10848	25.68	2.39	12	1.75	886.00	9525.00	30250	20240529	-24.79	10290	20231226	121.09	30250	-24.79	20240529	10310	120.66	20240219	30250	-24.79	20240529	10290	121.09	20231226	2.32	N	103590	1000	476 억	3237555	N	N	659	N	N
19	20240926	150758	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	1500	2	7.06	18070781250	804491	170.57	21600	22900	21550	27600	14900	21250	22462.68	6.79	229873	22950	22100	21550	20700	20150	21825	20425	477	6350	1000	15300	50	1	47685390	10848	25.68	2.39	12	1.69	886.00	9525.00	30250	20240529	-24.79	10290	20231226	121.09	30250	-24.79	20240529	10310	120.66	20240219	30250	-24.79	20240529	10290	121.09	20231226	2.32	N	103590	1000	476 억	3237555	N	N	757	N	N
20	20240926	140806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	1450	2	6.82	16194833100	721880	153.06	21600	22900	21550	27600	14900	21250	22434.58	6.79	218631	22950	22100	21550	20700	20150	21825	20425	477	6350	1000	15300	50	1	47685390	10825	25.62	2.38	12	1.51	886.00	9525.00	30250	20240529	-24.96	10290	20231226	120.60	30250	-24.96	20240529	10310	120.17	20240219	30250	-24.96	20240529	10290	120.60	20231226	2.32	N	103590	1000	476 억	3237555	N	N	757	N	N
21	20240926	130804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22750	1500	2	7.06	14017862500	626059	132.74	21600	22900	21550	27600	14900	21250	22391.01	6.79	230484	22950	22100	21550	20700	20150	21825	20425	477	6350	1000	15300	50	1	47685390	10848	25.68	2.39	12	1.31	886.00	9525.00	30250	20240529	-24.79	10290	20231226	121.09	30250	-24.79	20240529	10310	120.66	20240219	30250	-24.79	20240529	10290	121.09	20231226	2.32	N	103590	1000	476 억	3237555	N	N	757	N	N
22	20240926	120806	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22800	1550	2	7.29	12482591750	558716	118.46	21600	22800	21550	27600	14900	21250	22341.96	6.79	208980	22950	22100	21550	20700	20150	21825	20425	477	6350	1000	15300	50	1	47685390	10872	25.73	2.39	12	1.17	886.00	9525.00	30250	20240529	-24.63	10290	20231226	121.57	30250	-24.63	20240529	10310	121.14	20240219	30250	-24.63	20240529	10290	121.57	20231226	2.32	N	103590	1000	476 억	3237555	N	N	757	N	N
23	20240926	110805	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22700	1450	2	6.82	9978770600	448397	95.07	21600	22700	21550	27600	14900	21250	22254.77	6.79	179387	22950	22100	21550	20700	20150	21825	20425	477	6350	1000	15300	50	1	47685390	10825	25.62	2.38	12	0.94	886.00	9525.00	30250	20240529	-24.96	10290	20231226	120.60	30250	-24.96	20240529	10310	120.17	20240219	30250	-24.96	20240529	10290	120.60	20231226	2.32	N	103590	1000	476 억	3237555	N	N	757	N	N
24	20240926	100807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22300	1050	2	4.94	6102625850	276009	58.52	21600	22500	21550	27600	14900	21250	22110.87	6.79	98916	22950	22100	21550	20700	20150	21825	20425	477	6350	1000	15300	50	1	47685390	10634	25.17	2.34	12	0.58	886.00	9525.00	30250	20240529	-26.28	10290	20231226	116.72	30250	-26.28	20240529	10310	116.29	20240219	30250	-26.28	20240529	10290	116.72	20231226	2.32	N	103590	1000	476 억	3237555	N	N	757	N	N
25	20240926	090803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	600	2	2.82	1027823300	47273	10.02	21600	21950	21550	27600	14900	21250	21744.39	6.79	5473	22950	22100	21550	20700	20150	21825	20425	477	6350	1000	15300	50	1	47685390	10419	24.66	2.29	12	0.10	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.32	N	103590	1000	476 억	3237555	N	N	757	N	N
26	20240925	160755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21250	-550	5	-2.52	10119211500	466785	104.37	22300	22400	21000	28300	15300	21800	21679.12	6.75	-4575	23033	22416	22033	21416	21033	22225	21225	477	6500	1000	15690	50	1	47685390	10133	23.98	2.23	12	0.98	886.00	9525.00	30250	20240529	-29.75	10290	20231226	106.51	30250	-29.75	20240529	10310	106.11	20240219	30250	-29.75	20240529	10290	106.51	20231226	2.30	N	103590	1000	476 억	3219810	N	N	757	N	N
27	20240925	150802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21200	-600	5	-2.75	9432380650	434434	97.14	22300	22400	21000	28300	15300	21800	21711.88	6.75	-16743	23033	22416	22033	21416	21033	22225	21225	477	6500	1000	15690	50	1	47685390	10109	23.93	2.23	12	0.91	886.00	9525.00	30250	20240529	-29.92	10290	20231226	106.03	30250	-29.92	20240529	10310	105.63	20240219	30250	-29.92	20240529	10290	106.03	20231226	2.30	N	103590	1000	476 억	3219810	N	N	1247	N	N
28	20240925	140803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21600	-200	5	-0.92	6449345200	294309	65.81	22300	22400	21500	28300	15300	21800	21913.52	6.75	-38213	23033	22416	22033	21416	21033	22225	21225	477	6500	1000	15690	50	1	47685390	10300	24.38	2.27	12	0.62	886.00	9525.00	30250	20240529	-28.60	10290	20231226	109.91	30250	-28.60	20240529	10310	109.51	20240219	30250	-28.60	20240529	10290	109.91	20231226	2.30	N	103590	1000	476 억	3219810	N	N	1247	N	N
29	20240925	130802	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-100	5	-0.46	5197646150	236338	52.84	22300	22400	21650	28300	15300	21800	21992.43	6.75	-53949	23033	22416	22033	21416	21033	22225	21225	477	6500	1000	15690	50	1	47685390	10348	24.49	2.28	12	0.50	886.00	9525.00	30250	20240529	-28.26	10290	20231226	110.88	30250	-28.26	20240529	10310	110.48	20240219	30250	-28.26	20240529	10290	110.88	20231226	2.30	N	103590	1000	476 억	3219810	N	N	1247	N	N
30	20240925	120803	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21750	-50	5	-0.23	4574830000	207669	46.43	22300	22400	21750	28300	15300	21800	22029.43	6.75	-42137	23033	22416	22033	21416	21033	22225	21225	477	6500	1000	15690	50	1	47685390	10372	24.55	2.28	12	0.44	886.00	9525.00	30250	20240529	-28.10	10290	20231226	111.37	30250	-28.10	20240529	10310	110.96	20240219	30250	-28.10	20240529	10290	111.37	20231226	2.30	N	103590	1000	476 억	3219810	N	N	1247	N	N
31	20240925	110759	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	150	2	0.69	4128323550	187229	41.86	22300	22400	21800	28300	15300	21800	22049.59	6.75	-33963	23033	22416	22033	21416	21033	22225	21225	477	6500	1000	15690	50	1	47685390	10467	24.77	2.30	12	0.39	886.00	9525.00	30250	20240529	-27.44	10290	20231226	113.31	30250	-27.44	20240529	10310	112.90	20240219	30250	-27.44	20240529	10290	113.31	20231226	2.30	N	103590	1000	476 억	3219810	N	N	1247	N	N
32	20240925	100800	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	50	2	0.23	3214212900	145619	32.56	22300	22400	21800	28300	15300	21800	22072.76	6.75	-35036	23033	22416	22033	21416	21033	22225	21225	477	6500	1000	15690	50	1	47685390	10419	24.66	2.29	12	0.31	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.30	N	103590	1000	476 억	3219810	N	N	1247	N	N
33	20240925	090804	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	400	2	1.83	1043124250	46843	10.47	22300	22400	22100	28300	15300	21800	22268.52	6.75	-11244	23033	22416	22033	21416	21033	22225	21225	477	6500	1000	15690	50	1	47685390	10586	25.06	2.33	12	0.10	886.00	9525.00	30250	20240529	-26.61	10290	20231226	115.74	30250	-26.61	20240529	10310	115.32	20240219	30250	-26.61	20240529	10290	115.74	20231226	2.30	N	103590	1000	476 억	3219810	N	N	1247	N	N
34	20240924	160755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21800	-200	5	-0.91	9626099900	436414	120.02	22150	22650	21650	28600	15400	22000	22057.48	6.55	14729	23033	22516	22183	21666	21333	22350	21500	477	6600	1000	15840	50	1	47685390	10395	24.60	2.29	12	0.92	886.00	9525.00	30250	20240529	-27.93	10290	20231226	111.86	30250	-27.93	20240529	10310	111.45	20240219	30250	-27.93	20240529	10290	111.86	20231226	2.28	N	103590	1000	476 억	3121293	N	N	1247	N	N
35	20240924	150757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-300	5	-1.36	9114420150	412868	113.55	22150	22650	21650	28600	15400	22000	22075.88	6.55	13483	23033	22516	22183	21666	21333	22350	21500	477	6600	1000	15840	50	1	47685390	10348	24.49	2.28	12	0.87	886.00	9525.00	30250	20240529	-28.26	10290	20231226	110.88	30250	-28.26	20240529	10310	110.48	20240219	30250	-28.26	20240529	10290	110.88	20231226	2.28	N	103590	1000	476 억	3121293	N	N	5643	N	N
36	20240924	140751	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	-50	5	-0.23	7896331950	356936	98.17	22150	22650	21650	28600	15400	22000	22122.56	6.55	10713	23033	22516	22183	21666	21333	22350	21500	477	6600	1000	15840	50	1	47685390	10467	24.77	2.30	12	0.75	886.00	9525.00	30250	20240529	-27.44	10290	20231226	113.31	30250	-27.44	20240529	10310	112.90	20240219	30250	-27.44	20240529	10290	113.31	20231226	2.28	N	103590	1000	476 억	3121293	N	N	5643	N	N
37	20240924	130755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-150	5	-0.68	6949129300	313696	86.27	22150	22650	21650	28600	15400	22000	22152.46	6.55	19212	23033	22516	22183	21666	21333	22350	21500	477	6600	1000	15840	50	1	47685390	10419	24.66	2.29	12	0.66	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.28	N	103590	1000	476 억	3121293	N	N	5643	N	N
38	20240924	120749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-150	5	-0.68	5950544800	267820	73.66	22150	22650	21800	28600	15400	22000	22218.49	6.55	11490	23033	22516	22183	21666	21333	22350	21500	477	6600	1000	15840	50	1	47685390	10419	24.66	2.29	12	0.56	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.28	N	103590	1000	476 억	3121293	N	N	5643	N	N
39	20240924	110756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	0	3	0.00	4206077650	188161	51.75	22150	22650	22000	28600	15400	22000	22353.70	6.55	-9279	23033	22516	22183	21666	21333	22350	21500	477	6600	1000	15840	50	1	47685390	10491	24.83	2.31	12	0.39	886.00	9525.00	30250	20240529	-27.27	10290	20231226	113.80	30250	-27.27	20240529	10310	113.39	20240219	30250	-27.27	20240529	10290	113.80	20231226	2.28	N	103590	1000	476 억	3121293	N	N	5643	N	N
40	20240924	100756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22400	400	2	1.82	2945726900	131346	36.12	22150	22650	22100	28600	15400	22000	22427.39	6.55	10015	23033	22516	22183	21666	21333	22350	21500	477	6600	1000	15840	50	1	47685390	10682	25.28	2.35	12	0.28	886.00	9525.00	30250	20240529	-25.95	10290	20231226	117.69	30250	-25.95	20240529	10310	117.26	20240219	30250	-25.95	20240529	10290	117.69	20231226	2.28	N	103590	1000	476 억	3121293	N	N	5643	N	N
41	20240924	090757	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22500	500	2	2.27	1118966600	49856	13.71	22150	22650	22100	28600	15400	22000	22444.42	6.55	15426	23033	22516	22183	21666	21333	22350	21500	477	6600	1000	15840	50	1	47685390	10729	25.40	2.36	12	0.10	886.00	9525.00	30250	20240529	-25.62	10290	20231226	118.66	30250	-25.62	20240529	10310	118.23	20240219	30250	-25.62	20240529	10290	118.66	20231226	2.28	N	103590	1000	476 억	3121293	N	N	5643	N	N
42	20240923	160753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	50	2	0.23	7901465350	358207	42.15	22250	22700	21850	28500	15400	21950	22058.56	6.63	-55863	22983	22466	21983	21466	20983	22725	21725	477	6550	1000	15800	50	1	47685390	10491	24.83	2.31	12	0.75	886.00	9525.00	30250	20240529	-27.27	10290	20231226	113.80	30250	-27.27	20240529	10310	113.39	20240219	30250	-27.27	20240529	10290	113.80	20231226	2.19	N	103590	1000	476 억	3160319	N	N	5643	N	N
43	20240923	150755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21850	-100	5	-0.46	7427501550	336633	39.61	22250	22700	21850	28500	15400	21950	22064.17	6.63	-46278	22983	22466	21983	21466	20983	22725	21725	477	6550	1000	15800	50	1	47685390	10419	24.66	2.29	12	0.71	886.00	9525.00	30250	20240529	-27.77	10290	20231226	112.34	30250	-27.77	20240529	10310	111.93	20240219	30250	-27.77	20240529	10290	112.34	20231226	2.19	N	103590	1000	476 억	3160319	N	N	9314	N	N
44	20240923	140801	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	0	3	0.00	6090287800	275636	32.43	22250	22700	21850	28500	15400	21950	22095.53	6.63	-40690	22983	22466	21983	21466	20983	22725	21725	477	6550	1000	15800	50	1	47685390	10467	24.77	2.30	12	0.58	886.00	9525.00	30250	20240529	-27.44	10290	20231226	113.31	30250	-27.44	20240529	10310	112.90	20240219	30250	-27.44	20240529	10290	113.31	20231226	2.19	N	103590	1000	476 억	3160319	N	N	9314	N	N
45	20240923	130755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22050	100	2	0.46	5114917150	231196	27.20	22250	22700	21850	28500	15400	21950	22123.91	6.63	-34490	22983	22466	21983	21466	20983	22725	21725	477	6550	1000	15800	50	1	47685390	10515	24.89	2.31	12	0.48	886.00	9525.00	30250	20240529	-27.11	10290	20231226	114.29	30250	-27.11	20240529	10310	113.87	20240219	30250	-27.11	20240529	10290	114.29	20231226	2.19	N	103590	1000	476 억	3160319	N	N	9314	N	N
46	20240923	120754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22000	50	2	0.23	4679907950	211486	24.88	22250	22700	21850	28500	15400	21950	22128.89	6.63	-33028	22983	22466	21983	21466	20983	22725	21725	477	6550	1000	15800	50	1	47685390	10491	24.83	2.31	12	0.44	886.00	9525.00	30250	20240529	-27.27	10290	20231226	113.80	30250	-27.27	20240529	10310	113.39	20240219	30250	-27.27	20240529	10290	113.80	20231226	2.19	N	103590	1000	476 억	3160319	N	N	9314	N	N
47	20240923	110756	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	0	3	0.00	4173918100	188451	22.17	22250	22700	21850	28500	15400	21950	22148.81	6.63	-30543	22983	22466	21983	21466	20983	22725	21725	477	6550	1000	15800	50	1	47685390	10467	24.77	2.30	12	0.40	886.00	9525.00	30250	20240529	-27.44	10290	20231226	113.31	30250	-27.44	20240529	10310	112.90	20240219	30250	-27.44	20240529	10290	113.31	20231226	2.19	N	103590	1000	476 억	3160319	N	N	9314	N	N
48	20240923	100754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21950	0	3	0.00	3476777550	156798	18.45	22250	22700	21850	28500	15400	21950	22173.95	6.63	-18521	22983	22466	21983	21466	20983	22725	21725	477	6550	1000	15800	50	1	47685390	10467	24.77	2.30	12	0.33	886.00	9525.00	30250	20240529	-27.44	10290	20231226	113.31	30250	-27.44	20240529	10310	112.90	20240219	30250	-27.44	20240529	10290	113.31	20231226	2.19	N	103590	1000	476 억	3160319	N	N	9314	N	N
49	20240923	090754	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	400	2	1.82	1208440350	54107	6.37	22250	22700	22050	28500	15400	21950	22336.00	6.63	-8840	22983	22466	21983	21466	20983	22725	21725	477	6550	1000	15800	50	1	47685390	10658	25.23	2.35	12	0.11	886.00	9525.00	30250	20240529	-26.12	10290	20231226	117.20	30250	-26.12	20240529	10310	116.78	20240219	30250	-26.12	20240529	10290	117.20	20231226	2.19	N	103590	1000	476 억	3160319	N	N	9314	N	N
50	20240913	160716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19840	-210	5	-1.05	7363992110	369979	62.18	20450	20450	19660	26050	14050	20050	19903.83	7.03	-61226	20783	20416	20033	19666	19283	20600	19850	477	6000	1000	14430	10	1	47685390	9461	22.39	2.08	12	0.78	886.00	9525.00	30250	20240529	-34.41	10290	20231226	92.81	30250	-34.41	20240529	10310	92.43	20240219	30250	-34.41	20240529	10290	92.81	20231226	2.09	N	103590	1000	476 억	3352790	N	N	2144	N	N
51	20240913	150723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19910	-140	5	-0.70	6806124520	341832	57.45	20450	20450	19660	26050	14050	20050	19910.73	7.03	-55505	20783	20416	20033	19666	19283	20600	19850	477	6000	1000	14430	10	1	47685390	9494	22.47	2.09	12	0.72	886.00	9525.00	30250	20240529	-34.18	10290	20231226	93.49	30250	-34.18	20240529	10310	93.11	20240219	30250	-34.18	20240529	10290	93.49	20231226	2.09	N	103590	1000	476 억	3352790	N	N	9856	N	N
52	20240913	140725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19820	-230	5	-1.15	5452514800	273721	46.00	20450	20450	19660	26050	14050	20050	19919.97	7.03	-51970	20783	20416	20033	19666	19283	20600	19850	477	6000	1000	14430	10	1	47685390	9451	22.37	2.08	12	0.57	886.00	9525.00	30250	20240529	-34.48	10290	20231226	92.61	30250	-34.48	20240529	10310	92.24	20240219	30250	-34.48	20240529	10290	92.61	20231226	2.09	N	103590	1000	476 억	3352790	N	N	9856	N	N
53	20240913	130722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19730	-320	5	-1.60	4888210100	245245	41.22	20450	20450	19660	26050	14050	20050	19931.95	7.03	-58049	20783	20416	20033	19666	19283	20600	19850	477	6000	1000	14430	10	1	47685390	9408	22.27	2.07	12	0.51	886.00	9525.00	30250	20240529	-34.78	10290	20231226	91.74	30250	-34.78	20240529	10310	91.37	20240219	30250	-34.78	20240529	10290	91.74	20231226	2.09	N	103590	1000	476 억	3352790	N	N	9856	N	N
54	20240913	120722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19770	-280	5	-1.40	4392934810	220159	37.00	20450	20450	19660	26050	14050	20050	19953.46	7.03	-56423	20783	20416	20033	19666	19283	20600	19850	477	6000	1000	14430	10	1	47685390	9427	22.31	2.08	12	0.46	886.00	9525.00	30250	20240529	-34.64	10290	20231226	92.13	30250	-34.64	20240529	10310	91.76	20240219	30250	-34.64	20240529	10290	92.13	20231226	2.09	N	103590	1000	476 억	3352790	N	N	9856	N	N
55	20240913	110722	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19860	-190	5	-0.95	3589901690	179489	30.17	20450	20450	19700	26050	14050	20050	20000.68	7.03	-52688	20783	20416	20033	19666	19283	20600	19850	477	6000	1000	14430	10	1	47685390	9470	22.42	2.09	12	0.38	886.00	9525.00	30250	20240529	-34.35	10290	20231226	93.00	30250	-34.35	20240529	10310	92.63	20240219	30250	-34.35	20240529	10290	93.00	20231226	2.09	N	103590	1000	476 억	3352790	N	N	9856	N	N
56	20240913	100724	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-50	5	-0.25	2509251850	125517	21.10	20450	20450	19700	26050	14050	20050	19991.33	7.03	-45565	20783	20416	20033	19666	19283	20600	19850	477	6000	1000	14430	50	1	47685390	9537	22.57	2.10	12	0.26	886.00	9525.00	30250	20240529	-33.88	10290	20231226	94.36	30250	-33.88	20240529	10310	93.99	20240219	30250	-33.88	20240529	10290	94.36	20231226	2.09	N	103590	1000	476 억	3352790	N	N	9856	N	N
57	20240913	090727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19930	-120	5	-0.60	870641610	43189	7.26	20450	20450	19820	26050	14050	20050	20158.87	7.03	-16560	20783	20416	20033	19666	19283	20600	19850	477	6000	1000	14430	10	1	47685390	9504	22.49	2.09	12	0.09	886.00	9525.00	30250	20240529	-34.12	10290	20231226	93.68	30250	-34.12	20240529	10310	93.31	20240219	30250	-34.12	20240529	10290	93.68	20231226	2.09	N	103590	1000	476 억	3352790	N	N	9856	N	N
58	20240912	160711	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	870	2	4.54	11835050680	591869	55.40	19680	20400	19650	24900	13430	19180	19995.94	7.04	13514	20953	20066	19163	18276	17373	20510	18720	477	5720	1000	13800	50	1	47685390	9561	22.63	2.10	12	1.24	886.00	9525.00	30250	20240529	-33.72	10257	20230906	95.48	30250	-33.72	20240529	10310	94.47	20240219	30250	-33.72	20240529	10290	94.85	20231226	1.99	N	103590	1000	476 억	3356211	N	N	9856	N	N
59	20240912	150720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	970	2	5.06	11106807080	555546	52.00	19680	20400	19650	24900	13430	19180	19992.60	7.04	2992	20953	20066	19163	18276	17373	20510	18720	477	5720	1000	13800	50	1	47685390	9609	22.74	2.12	12	1.17	886.00	9525.00	30250	20240529	-33.39	10257	20230906	96.45	30250	-33.39	20240529	10310	95.44	20240219	30250	-33.39	20240529	10290	95.82	20231226	1.99	N	103590	1000	476 억	3356211	N	N	18342	N	N
60	20240912	140723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19940	760	2	3.96	9892976650	495048	46.34	19680	20400	19650	24900	13430	19180	19983.87	7.04	5646	20953	20066	19163	18276	17373	20510	18720	477	5720	1000	13800	10	1	47685390	9508	22.51	2.09	12	1.04	886.00	9525.00	30250	20240529	-34.08	10257	20230906	94.40	30250	-34.08	20240529	10310	93.40	20240219	30250	-34.08	20240529	10290	93.78	20231226	1.99	N	103590	1000	476 억	3356211	N	N	18342	N	N
61	20240912	130719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	920	2	4.80	8856949610	443362	41.50	19680	20400	19650	24900	13430	19180	19976.79	7.04	18868	20953	20066	19163	18276	17373	20510	18720	477	5720	1000	13800	50	1	47685390	9585	22.69	2.11	12	0.93	886.00	9525.00	30250	20240529	-33.55	10257	20230906	95.96	30250	-33.55	20240529	10310	94.96	20240219	30250	-33.55	20240529	10290	95.34	20231226	1.99	N	103590	1000	476 억	3356211	N	N	18342	N	N
62	20240912	120718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	970	2	5.06	8113589310	406365	38.04	19680	20400	19650	24900	13430	19180	19966.26	7.04	20002	20953	20066	19163	18276	17373	20510	18720	477	5720	1000	13800	50	1	47685390	9609	22.74	2.12	12	0.85	886.00	9525.00	30250	20240529	-33.39	10257	20230906	96.45	30250	-33.39	20240529	10310	95.44	20240219	30250	-33.39	20240529	10290	95.82	20231226	1.99	N	103590	1000	476 억	3356211	N	N	18342	N	N
63	20240912	110716	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	970	2	5.06	7111995710	356701	33.39	19680	20400	19650	24900	13430	19180	19938.26	7.04	16412	20953	20066	19163	18276	17373	20510	18720	477	5720	1000	13800	50	1	47685390	9609	22.74	2.12	12	0.75	886.00	9525.00	30250	20240529	-33.39	10257	20230906	96.45	30250	-33.39	20240529	10310	95.44	20240219	30250	-33.39	20240529	10290	95.82	20231226	1.99	N	103590	1000	476 억	3356211	N	N	18342	N	N
64	20240912	100718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	970	2	5.06	5959898880	299269	28.01	19680	20400	19650	24900	13430	19180	19914.86	7.04	11278	20953	20066	19163	18276	17373	20510	18720	477	5720	1000	13800	50	1	47685390	9609	22.74	2.12	12	0.63	886.00	9525.00	30250	20240529	-33.39	10257	20230906	96.45	30250	-33.39	20240529	10310	95.44	20240219	30250	-33.39	20240529	10290	95.82	20231226	1.99	N	103590	1000	476 억	3356211	N	N	18342	N	N
65	20240912	090718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19750	570	2	2.97	1856078720	93861	8.79	19680	19990	19650	24900	13430	19180	19774.76	7.04	-21928	20953	20066	19163	18276	17373	20510	18720	477	5720	1000	13800	10	1	47685390	9418	22.29	2.07	12	0.20	886.00	9525.00	30250	20240529	-34.71	10257	20230906	92.55	30250	-34.71	20240529	10310	91.56	20240219	30250	-34.71	20240529	10290	91.93	20231226	1.99	N	103590	1000	476 억	3356211	N	N	18342	N	N
66	20240911	160702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19180	950	2	5.21	20649981690	1062716	233.30	18260	20050	18260	23650	12770	18230	19432.34	7.14	-41248	19430	18830	18510	17910	17590	18670	17750	477	5420	1000	13120	10	1	47685390	9146	21.65	2.01	12	2.23	886.00	9525.00	30250	20240529	-36.60	10257	20230906	86.99	30250	-36.60	20240529	10310	86.03	20240219	30250	-36.60	20240529	10290	86.39	20231226	2.03	N	103590	1000	476 억	3405740	N	N	18342	N	N
67	20240911	150707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19070	840	2	4.61	19919324460	1024535	224.92	18260	20050	18260	23650	12770	18230	19442.32	7.14	-41139	19430	18830	18510	17910	17590	18670	17750	477	5420	1000	13120	10	1	47685390	9094	21.52	2.00	12	2.15	886.00	9525.00	30250	20240529	-36.96	10257	20230906	85.92	30250	-36.96	20240529	10310	84.97	20240219	30250	-36.96	20240529	10290	85.33	20231226	2.03	N	103590	1000	476 억	3405740	N	N	4502	N	N
68	20240911	140707	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19240	1010	2	5.54	18435067370	946771	207.84	18260	20050	18260	23650	12770	18230	19471.53	7.14	-48107	19430	18830	18510	17910	17590	18670	17750	477	5420	1000	13120	10	1	47685390	9175	21.72	2.02	12	1.99	886.00	9525.00	30250	20240529	-36.40	10257	20230906	87.58	30250	-36.40	20240529	10310	86.61	20240219	30250	-36.40	20240529	10290	86.98	20231226	2.03	N	103590	1000	476 억	3405740	N	N	4502	N	N
69	20240911	130705	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19430	1200	2	6.58	16253056020	833067	182.88	18260	20050	18260	23650	12770	18230	19509.91	7.14	-33877	19430	18830	18510	17910	17590	18670	17750	477	5420	1000	13120	10	1	47685390	9265	21.93	2.04	12	1.75	886.00	9525.00	30250	20240529	-35.77	10257	20230906	89.43	30250	-35.77	20240529	10310	88.46	20240219	30250	-35.77	20240529	10290	88.82	20231226	2.03	N	103590	1000	476 억	3405740	N	N	4502	N	N
70	20240911	120712	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19720	1490	2	8.17	14494645760	743198	163.15	18260	20050	18260	23650	12770	18230	19503.09	7.14	289	19430	18830	18510	17910	17590	18670	17750	477	5420	1000	13120	10	1	47685390	9404	22.26	2.07	12	1.56	886.00	9525.00	30250	20240529	-34.81	10257	20230906	92.26	30250	-34.81	20240529	10310	91.27	20240219	30250	-34.81	20240529	10290	91.64	20231226	2.03	N	103590	1000	476 억	3405740	N	N	4502	N	N
71	20240911	110701	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19640	1410	2	7.73	12857869750	659878	144.86	18260	20050	18260	23650	12770	18230	19485.24	7.14	20908	19430	18830	18510	17910	17590	18670	17750	477	5420	1000	13120	10	1	47685390	9365	22.17	2.06	12	1.38	886.00	9525.00	30250	20240529	-35.07	10257	20230906	91.48	30250	-35.07	20240529	10310	90.49	20240219	30250	-35.07	20240529	10290	90.86	20231226	2.03	N	103590	1000	476 억	3405740	N	N	4502	N	N
72	20240911	100659	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19660	1430	2	7.84	7555435740	390032	85.62	18260	20050	18260	23650	12770	18230	19371.34	7.14	1712	19430	18830	18510	17910	17590	18670	17750	477	5420	1000	13120	10	1	47685390	9375	22.19	2.06	12	0.82	886.00	9525.00	30250	20240529	-35.01	10257	20230906	91.67	30250	-35.01	20240529	10310	90.69	20240219	30250	-35.01	20240529	10290	91.06	20231226	2.03	N	103590	1000	476 억	3405740	N	N	4502	N	N
73	20240911	090713	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18550	320	2	1.76	298805330	16183	3.55	18260	18590	18260	23650	12770	18230	18464.25	7.14	3109	19430	18830	18510	17910	17590	18670	17750	477	5420	1000	13120	10	1	47685390	8846	20.94	1.95	12	0.03	886.00	9525.00	30250	20240529	-38.68	10257	20230906	80.85	30250	-38.68	20240529	10310	79.92	20240219	30250	-38.68	20240529	10290	80.27	20231226	2.03	N	103590	1000	476 억	3405740	N	N	4502	N	N
74	20240910	160704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18230	-130	5	-0.71	8460531230	454043	74.91	18600	19110	18190	23850	12860	18360	18633.95	7.55	-90758	19813	19086	17843	17116	15873	19450	17480	477	5490	1000	13210	10	1	47685390	8693	20.58	1.91	12	0.95	886.00	9525.00	30250	20240529	-39.74	10257	20230906	77.73	30250	-39.74	20240529	10310	76.82	20240219	30250	-39.74	20240529	10290	77.16	20231226	2.09	N	103590	1000	476 억	3599648	N	N	4502	N	N
75	20240910	150709	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18280	-80	5	-0.44	7987885610	428139	70.64	18600	19110	18190	23850	12860	18360	18657.22	7.55	-89310	19813	19086	17843	17116	15873	19450	17480	477	5490	1000	13210	10	1	47685390	8717	20.63	1.92	12	0.90	886.00	9525.00	30250	20240529	-39.57	10257	20230906	78.22	30250	-39.57	20240529	10310	77.30	20240219	30250	-39.57	20240529	10290	77.65	20231226	2.09	N	103590	1000	476 억	3599648	N	N	2644	N	N
76	20240910	140704	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18380	20	2	0.11	7279229970	389436	64.25	18600	19110	18190	23850	12860	18360	18691.72	7.55	-80585	19813	19086	17843	17116	15873	19450	17480	477	5490	1000	13210	10	1	47685390	8765	20.74	1.93	12	0.82	886.00	9525.00	30250	20240529	-39.24	10257	20230906	79.19	30250	-39.24	20240529	10310	78.27	20240219	30250	-39.24	20240529	10290	78.62	20231226	2.09	N	103590	1000	476 억	3599648	N	N	2644	N	N
77	20240910	130702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18290	-70	5	-0.38	6555476660	349900	57.73	18600	19110	18250	23850	12860	18360	18735.29	7.55	-84489	19813	19086	17843	17116	15873	19450	17480	477	5490	1000	13210	10	1	47685390	8722	20.64	1.92	12	0.73	886.00	9525.00	30250	20240529	-39.54	10257	20230906	78.32	30250	-39.54	20240529	10310	77.40	20240219	30250	-39.54	20240529	10290	77.75	20231226	2.09	N	103590	1000	476 억	3599648	N	N	2644	N	N
78	20240910	120703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18380	20	2	0.11	5997731900	319468	52.71	18600	19110	18380	23850	12860	18360	18774.12	7.55	-73442	19813	19086	17843	17116	15873	19450	17480	477	5490	1000	13210	10	1	47685390	8765	20.74	1.93	12	0.67	886.00	9525.00	30250	20240529	-39.24	10257	20230906	79.19	30250	-39.24	20240529	10310	78.27	20240219	30250	-39.24	20240529	10290	78.62	20231226	2.09	N	103590	1000	476 억	3599648	N	N	2644	N	N
79	20240910	110702	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18520	160	2	0.87	5277776330	280437	46.27	18600	19110	18510	23850	12860	18360	18819.83	7.55	-64717	19813	19086	17843	17116	15873	19450	17480	477	5490	1000	13210	10	1	47685390	8831	20.90	1.94	12	0.59	886.00	9525.00	30250	20240529	-38.78	10257	20230906	80.56	30250	-38.78	20240529	10310	79.63	20240219	30250	-38.78	20240529	10290	79.98	20231226	2.09	N	103590	1000	476 억	3599648	N	N	2644	N	N
80	20240910	100706	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18730	370	2	2.02	4216043490	223487	36.87	18600	19110	18590	23850	12860	18360	18864.83	7.55	-49102	19813	19086	17843	17116	15873	19450	17480	477	5490	1000	13210	10	1	47685390	8931	21.14	1.97	12	0.47	886.00	9525.00	30250	20240529	-38.08	10257	20230906	82.61	30250	-38.08	20240529	10310	81.67	20240219	30250	-38.08	20240529	10290	82.02	20231226	2.09	N	103590	1000	476 억	3599648	N	N	2644	N	N
81	20240910	090703	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18660	300	2	1.63	1091728300	58092	9.58	18600	18950	18590	23850	12860	18360	18793.09	7.55	-4254	19813	19086	17843	17116	15873	19450	17480	477	5490	1000	13210	10	1	47685390	8898	21.06	1.96	12	0.12	886.00	9525.00	30250	20240529	-38.31	10257	20230906	81.92	30250	-38.31	20240529	10310	80.99	20240219	30250	-38.31	20240529	10290	81.34	20231226	2.09	N	103590	1000	476 억	3599648	N	N	2644	N	N
82	20240909	160650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18360	1160	2	6.74	10720523740	600612	113.33	16740	18570	16600	22350	12040	17200	17849.23	7.57	7076	18000	17600	17130	16730	16260	17365	16495	477	5150	1000	12380	10	1	47685390	8755	20.72	1.93	12	1.26	886.00	9525.00	30250	20240529	-39.31	10257	20230906	79.00	30250	-39.31	20240529	10310	78.08	20240219	30250	-39.31	20240529	10290	78.43	20231226	2.24	N	103590	1000	476 억	3608738	N	N	2644	N	N
83	20240909	150655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18430	1230	2	7.15	10197581960	572204	107.97	16740	18570	16600	22350	12040	17200	17821.58	7.57	9650	18000	17600	17130	16730	16260	17365	16495	477	5150	1000	12380	10	1	47685390	8788	20.80	1.93	12	1.20	886.00	9525.00	30250	20240529	-39.07	10257	20230906	79.68	30250	-39.07	20240529	10310	78.76	20240219	30250	-39.07	20240529	10290	79.11	20231226	2.24	N	103590	1000	476 억	3608738	N	N	5810	N	N
84	20240909	140658	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18370	1170	2	6.80	7574873810	430290	81.19	16740	18380	16600	22350	12040	17200	17604.11	7.57	14839	18000	17600	17130	16730	16260	17365	16495	477	5150	1000	12380	10	1	47685390	8760	20.73	1.93	12	0.90	886.00	9525.00	30250	20240529	-39.27	10257	20230906	79.10	30250	-39.27	20240529	10310	78.18	20240219	30250	-39.27	20240529	10290	78.52	20231226	2.24	N	103590	1000	476 억	3608738	N	N	5810	N	N
85	20240909	130654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17910	710	2	4.13	5496888020	315994	59.62	16740	17970	16600	22350	12040	17200	17395.55	7.57	-3943	18000	17600	17130	16730	16260	17365	16495	477	5150	1000	12380	10	1	47685390	8540	20.21	1.88	12	0.66	886.00	9525.00	30250	20240529	-40.79	10257	20230906	74.61	30250	-40.79	20240529	10310	73.71	20240219	30250	-40.79	20240529	10290	74.05	20231226	2.24	N	103590	1000	476 억	3608738	N	N	5810	N	N
86	20240909	120652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17890	690	2	4.01	4863637560	280584	52.94	16740	17970	16600	22350	12040	17200	17333.98	7.57	-1891	18000	17600	17130	16730	16260	17365	16495	477	5150	1000	12380	10	1	47685390	8531	20.19	1.88	12	0.59	886.00	9525.00	30250	20240529	-40.86	10257	20230906	74.42	30250	-40.86	20240529	10310	73.52	20240219	30250	-40.86	20240529	10290	73.86	20231226	2.24	N	103590	1000	476 억	3608738	N	N	5810	N	N
87	20240909	110652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17860	660	2	3.84	4004731450	232528	43.87	16740	17970	16600	22350	12040	17200	17222.58	7.57	5400	18000	17600	17130	16730	16260	17365	16495	477	5150	1000	12380	10	1	47685390	8517	20.16	1.88	12	0.49	886.00	9525.00	30250	20240529	-40.96	10257	20230906	74.12	30250	-40.96	20240529	10310	73.23	20240219	30250	-40.96	20240529	10290	73.57	20231226	2.24	N	103590	1000	476 억	3608738	N	N	5810	N	N
88	20240909	100657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17340	140	2	0.81	2495814200	147212	27.78	16740	17350	16600	22350	12040	17200	16953.88	7.57	13896	18000	17600	17130	16730	16260	17365	16495	477	5150	1000	12380	10	1	47685390	8269	19.57	1.82	12	0.31	886.00	9525.00	30250	20240529	-42.68	10257	20230906	69.06	30250	-42.68	20240529	10310	68.19	20240219	30250	-42.68	20240529	10290	68.51	20231226	2.24	N	103590	1000	476 억	3608738	N	N	5810	N	N
89	20240909	090651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16610	-590	5	-3.43	846268750	50573	9.54	16740	16940	16610	22350	12040	17200	16733.61	7.57	-1563	18000	17600	17130	16730	16260	17365	16495	477	5150	1000	12380	10	1	47685390	7921	18.75	1.74	12	0.11	886.00	9525.00	30250	20240529	-45.09	10257	20230906	61.94	30250	-45.09	20240529	10310	61.11	20240219	30250	-45.09	20240529	10290	61.42	20231226	2.24	N	103590	1000	476 억	3608738	N	N	5810	N	N
90	20240906	160642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17200	-310	5	-1.77	8946887020	521623	64.45	17510	17530	16660	22750	12260	17510	17150.61	7.47	45186	19123	18316	17763	16956	16403	18040	16680	477	5240	1000	12600	10	1	47685390	8202	19.41	1.81	12	1.09	886.00	9525.00	30250	20240529	-43.14	10257	20230906	67.69	30250	-43.14	20240529	10310	66.83	20240219	30250	-43.14	20240529	10290	67.15	20231226	2.32	N	103590	1000	476 억	3561828	N	N	5810	N	N
91	20240906	150653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17330	-180	5	-1.03	8360266960	487566	60.24	17510	17530	16660	22750	12260	17510	17145.51	7.47	37452	19123	18316	17763	16956	16403	18040	16680	477	5240	1000	12600	10	1	47685390	8264	19.56	1.82	12	1.02	886.00	9525.00	30250	20240529	-42.71	10257	20230906	68.96	30250	-42.71	20240529	10310	68.09	20240219	30250	-42.71	20240529	10290	68.42	20231226	2.32	N	103590	1000	476 억	3561828	N	N	4873	N	N
92	20240906	140657	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17200	-310	5	-1.77	7564305370	441380	54.53	17510	17530	16660	22750	12260	17510	17136.23	7.47	33719	19123	18316	17763	16956	16403	18040	16680	477	5240	1000	12600	10	1	47685390	8202	19.41	1.81	12	0.93	886.00	9525.00	30250	20240529	-43.14	10257	20230906	67.69	30250	-43.14	20240529	10310	66.83	20240219	30250	-43.14	20240529	10290	67.15	20231226	2.32	N	103590	1000	476 억	3561828	N	N	4873	N	N
93	20240906	130653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17160	-350	5	-2.00	6120860310	358284	44.27	17510	17510	16660	22750	12260	17510	17081.53	7.47	36129	19123	18316	17763	16956	16403	18040	16680	477	5240	1000	12600	10	1	47685390	8183	19.37	1.80	12	0.75	886.00	9525.00	30250	20240529	-43.27	10257	20230906	67.30	30250	-43.27	20240529	10310	66.44	20240219	30250	-43.27	20240529	10290	66.76	20231226	2.32	N	103590	1000	476 억	3561828	N	N	4873	N	N
94	20240906	120654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17170	-340	5	-1.94	5347523000	313409	38.72	17510	17510	16660	22750	12260	17510	17059.69	7.47	39704	19123	18316	17763	16956	16403	18040	16680	477	5240	1000	12600	10	1	47685390	8188	19.38	1.80	12	0.66	886.00	9525.00	30250	20240529	-43.24	10257	20230906	67.40	30250	-43.24	20240529	10310	66.54	20240219	30250	-43.24	20240529	10290	66.86	20231226	2.32	N	103590	1000	476 억	3561828	N	N	4873	N	N
95	20240906	110656	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17030	-480	5	-2.74	4773620370	279707	34.56	17510	17510	16660	22750	12260	17510	17063.44	7.47	30782	19123	18316	17763	16956	16403	18040	16680	477	5240	1000	12600	10	1	47685390	8121	19.22	1.79	12	0.59	886.00	9525.00	30250	20240529	-43.70	10257	20230906	66.03	30250	-43.70	20240529	10310	65.18	20240219	30250	-43.70	20240529	10290	65.50	20231226	2.32	N	103590	1000	476 억	3561828	N	N	4873	N	N
96	20240906	100650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	16740	-770	5	-4.40	3594491050	209546	25.89	17510	17510	16740	22750	12260	17510	17150.42	7.47	4450	19123	18316	17763	16956	16403	18040	16680	477	5240	1000	12600	10	1	47685390	7983	18.89	1.76	12	0.44	886.00	9525.00	30250	20240529	-44.66	10257	20230906	63.21	30250	-44.66	20240529	10310	62.37	20240219	30250	-44.66	20240529	10290	62.68	20231226	2.32	N	103590	1000	476 억	3561828	N	N	4873	N	N
97	20240906	090655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17400	-110	5	-0.63	1006604410	57795	7.14	17510	17510	17200	22750	12260	17510	17413.61	7.47	4197	19123	18316	17763	16956	16403	18040	16680	477	5240	1000	12600	10	1	47685390	8297	19.64	1.83	12	0.12	886.00	9525.00	30250	20240529	-42.48	10257	20230906	69.64	30250	-42.48	20240529	10310	68.77	20240219	30250	-42.48	20240529	10290	69.10	20231226	2.32	N	103590	1000	476 억	3561828	N	N	4873	N	N
98	20240905	160643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17510	-890	5	-4.84	14073150090	791505	105.55	18400	18570	17210	23900	12880	18400	17780.68	7.06	195617	19013	18706	18253	17946	17493	18860	18100	477	5500	1000	13240	10	1	47685390	8350	19.76	1.84	12	1.66	886.00	9525.00	30250	20240529	-42.12	10257	20230906	70.71	30250	-42.12	20240529	10310	69.84	20240219	30250	-42.12	20240529	10290	70.17	20231226	2.31	N	103590	1000	476 억	3366749	N	N	4873	N	N
99	20240905	150653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17640	-760	5	-4.13	13270955370	745813	99.46	18400	18570	17210	23900	12880	18400	17793.66	7.06	191748	19013	18706	18253	17946	17493	18860	18100	477	5500	1000	13240	10	1	47685390	8412	19.91	1.85	12	1.56	886.00	9525.00	30250	20240529	-41.69	10257	20230906	71.98	30250	-41.69	20240529	10310	71.10	20240219	30250	-41.69	20240529	10290	71.43	20231226	2.31	N	103590	1000	476 억	3366749	N	N	3013	N	N
100	20240905	140649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17250	-1150	5	-6.25	11616187260	650816	86.79	18400	18570	17240	23900	12880	18400	17848.36	7.06	152889	19013	18706	18253	17946	17493	18860	18100	477	5500	1000	13240	10	1	47685390	8226	19.47	1.81	12	1.36	886.00	9525.00	30250	20240529	-42.98	10257	20230906	68.18	30250	-42.98	20240529	10310	67.31	20240219	30250	-42.98	20240529	10290	67.64	20231226	2.31	N	103590	1000	476 억	3366749	N	N	3013	N	N
101	20240905	130652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17380	-1020	5	-5.54	10281247110	573804	76.52	18400	18570	17250	23900	12880	18400	17917.41	7.06	140110	19013	18706	18253	17946	17493	18860	18100	477	5500	1000	13240	10	1	47685390	8288	19.62	1.82	12	1.20	886.00	9525.00	30250	20240529	-42.55	10257	20230906	69.45	30250	-42.55	20240529	10310	68.57	20240219	30250	-42.55	20240529	10290	68.90	20231226	2.31	N	103590	1000	476 억	3366749	N	N	3013	N	N
102	20240905	120649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17670	-730	5	-3.97	7571685760	418466	55.81	18400	18570	17630	23900	12880	18400	18093.66	7.06	75357	19013	18706	18253	17946	17493	18860	18100	477	5500	1000	13240	10	1	47685390	8426	19.94	1.86	12	0.88	886.00	9525.00	30250	20240529	-41.59	10257	20230906	72.27	30250	-41.59	20240529	10310	71.39	20240219	30250	-41.59	20240529	10290	71.72	20231226	2.31	N	103590	1000	476 억	3366749	N	N	3013	N	N
103	20240905	110646	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17850	-550	5	-2.99	5563932030	305114	40.69	18400	18570	17770	23900	12880	18400	18235.40	7.06	28415	19013	18706	18253	17946	17493	18860	18100	477	5500	1000	13240	10	1	47685390	8512	20.15	1.87	12	0.64	886.00	9525.00	30250	20240529	-40.99	10257	20230906	74.03	30250	-40.99	20240529	10310	73.13	20240219	30250	-40.99	20240529	10290	73.47	20231226	2.31	N	103590	1000	476 억	3366749	N	N	3013	N	N
104	20240905	100646	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18410	10	2	0.05	2685424270	145873	19.45	18400	18570	18300	23900	12880	18400	18409.35	7.06	-960	19013	18706	18253	17946	17493	18860	18100	477	5500	1000	13240	10	1	47685390	8779	20.78	1.93	12	0.31	886.00	9525.00	30250	20240529	-39.14	10257	20230906	79.49	30250	-39.14	20240529	10310	78.56	20240219	30250	-39.14	20240529	10290	78.91	20231226	2.31	N	103590	1000	476 억	3366749	N	N	3013	N	N
105	20240905	090653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18380	-20	5	-0.11	1011298910	54955	7.33	18400	18570	18300	23900	12880	18400	18402.32	7.06	-13459	19013	18706	18253	17946	17493	18860	18100	477	5500	1000	13240	10	1	47685390	8765	20.74	1.93	12	0.12	886.00	9525.00	30250	20240529	-39.24	10257	20230906	79.19	30250	-39.24	20240529	10310	78.27	20240219	30250	-39.24	20240529	10290	78.62	20231226	2.31	N	103590	1000	476 억	3366749	N	N	3013	N	N
106	20240904	160636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18400	-1090	5	-5.59	13661643750	745875	100.11	18100	18560	17800	25300	13650	19490	18316.12	6.99	12920	20956	20222	19766	19032	18576	19995	18805	477	5810	1000	14030	10	1	47685390	8774	20.77	1.93	12	1.56	886.00	9525.00	30250	20240529	-39.17	10257	20230906	79.39	30250	-39.17	20240529	10310	78.47	20240219	30250	-39.17	20240529	10290	78.81	20231226	2.43	N	103590	1000	476 억	3334485	N	N	3013	N	N
107	20240904	150641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18440	-1050	5	-5.39	12817679030	699990	93.96	18100	18560	17800	25300	13650	19490	18311.23	6.99	7147	20956	20222	19766	19032	18576	19995	18805	477	5810	1000	14030	10	1	47685390	8793	20.81	1.94	12	1.47	886.00	9525.00	30250	20240529	-39.04	10257	20230906	79.78	30250	-39.04	20240529	10310	78.86	20240219	30250	-39.04	20240529	10290	79.20	20231226	2.43	N	103590	1000	476 억	3334485	N	N	5491	N	N
108	20240904	140643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18510	-980	5	-5.03	11255784020	615224	82.58	18100	18560	17800	25300	13650	19490	18295.42	6.99	1872	20956	20222	19766	19032	18576	19995	18805	477	5810	1000	14030	10	1	47685390	8827	20.89	1.94	12	1.29	886.00	9525.00	30250	20240529	-38.81	10257	20230906	80.46	30250	-38.81	20240529	10310	79.53	20240219	30250	-38.81	20240529	10290	79.88	20231226	2.43	N	103590	1000	476 억	3334485	N	N	5491	N	N
109	20240904	130642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18380	-1110	5	-5.70	10230666970	559668	75.12	18100	18550	17800	25300	13650	19490	18279.89	6.99	2951	20956	20222	19766	19032	18576	19995	18805	477	5810	1000	14030	10	1	47685390	8765	20.74	1.93	12	1.17	886.00	9525.00	30250	20240529	-39.24	10257	20230906	79.19	30250	-39.24	20240529	10310	78.27	20240219	30250	-39.24	20240529	10290	78.62	20231226	2.43	N	103590	1000	476 억	3334485	N	N	5491	N	N
110	20240904	120640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18360	-1130	5	-5.80	9118035410	498977	66.97	18100	18550	17800	25300	13650	19490	18273.46	6.99	-5276	20956	20222	19766	19032	18576	19995	18805	477	5810	1000	14030	10	1	47685390	8755	20.72	1.93	12	1.05	886.00	9525.00	30250	20240529	-39.31	10257	20230906	79.00	30250	-39.31	20240529	10310	78.08	20240219	30250	-39.31	20240529	10290	78.43	20231226	2.43	N	103590	1000	476 억	3334485	N	N	5491	N	N
111	20240904	110638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18440	-1050	5	-5.39	8118870130	444633	59.68	18100	18550	17800	25300	13650	19490	18259.71	6.99	-4258	20956	20222	19766	19032	18576	19995	18805	477	5810	1000	14030	10	1	47685390	8793	20.81	1.94	12	0.93	886.00	9525.00	30250	20240529	-39.04	10257	20230906	79.78	30250	-39.04	20240529	10310	78.86	20240219	30250	-39.04	20240529	10290	79.20	20231226	2.43	N	103590	1000	476 억	3334485	N	N	5491	N	N
112	20240904	100641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18320	-1170	5	-6.00	6343122830	348156	46.73	18100	18490	17800	25300	13650	19490	18219.20	6.99	-915	20956	20222	19766	19032	18576	19995	18805	477	5810	1000	14030	10	1	47685390	8736	20.68	1.92	12	0.73	886.00	9525.00	30250	20240529	-39.44	10257	20230906	78.61	30250	-39.44	20240529	10310	77.69	20240219	30250	-39.44	20240529	10290	78.04	20231226	2.43	N	103590	1000	476 억	3334485	N	N	5491	N	N
113	20240904	090641	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18160	-1330	5	-6.82	2598832390	143649	19.28	18100	18440	17800	25300	13650	19490	18091.55	6.99	-15389	20956	20222	19766	19032	18576	19995	18805	477	5810	1000	14030	10	1	47685390	8660	20.50	1.91	12	0.30	886.00	9525.00	30250	20240529	-39.97	10257	20230906	77.05	30250	-39.97	20240529	10310	76.14	20240219	30250	-39.97	20240529	10290	76.48	20231226	2.43	N	103590	1000	476 억	3334485	N	N	5491	N	N
114	20240903	160632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19490	-210	5	-1.07	14731643240	739700	159.54	20000	20500	19310	25600	13790	19700	19918.18	7.06	-51800	20486	20092	19856	19462	19226	19975	19345	477	5900	1000	14180	10	1	47685390	9294	22.00	2.05	12	1.55	886.00	9525.00	30250	20240529	-35.57	10257	20230906	90.02	30250	-35.57	20240529	10310	89.04	20240219	30250	-35.57	20240529	10290	89.41	20231226	2.34	N	103590	1000	476 억	3365042	N	N	5491	N	N
115	20240903	150636	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19400	-300	5	-1.52	14008161150	702562	151.53	20000	20500	19310	25600	13790	19700	19940.33	7.06	-55131	20486	20092	19856	19462	19226	19975	19345	477	5900	1000	14180	10	1	47685390	9251	21.90	2.04	12	1.47	886.00	9525.00	30250	20240529	-35.87	10257	20230906	89.14	30250	-35.87	20240529	10310	88.17	20240219	30250	-35.87	20240529	10290	88.53	20231226	2.34	N	103590	1000	476 억	3365042	N	N	2221	N	N
116	20240903	140638	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19340	-360	5	-1.83	12614398190	630781	136.05	20000	20500	19310	25600	13790	19700	20000.36	7.06	-75695	20486	20092	19856	19462	19226	19975	19345	477	5900	1000	14180	10	1	47685390	9222	21.83	2.03	12	1.32	886.00	9525.00	30250	20240529	-36.07	10257	20230906	88.55	30250	-36.07	20240529	10310	87.58	20240219	30250	-36.07	20240529	10290	87.95	20231226	2.34	N	103590	1000	476 억	3365042	N	N	2221	N	N
117	20240903	130637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19660	-40	5	-0.20	10541988670	524393	113.10	20000	20500	19640	25600	13790	19700	20106.97	7.06	-78305	20486	20092	19856	19462	19226	19975	19345	477	5900	1000	14180	10	1	47685390	9375	22.19	2.06	12	1.10	886.00	9525.00	30250	20240529	-35.01	10257	20230906	91.67	30250	-35.01	20240529	10310	90.69	20240219	30250	-35.01	20240529	10290	91.06	20231226	2.34	N	103590	1000	476 억	3365042	N	N	2221	N	N
118	20240903	120629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19660	-40	5	-0.20	9735595390	483384	104.26	20000	20500	19650	25600	13790	19700	20144.94	7.06	-78048	20486	20092	19856	19462	19226	19975	19345	477	5900	1000	14180	10	1	47685390	9375	22.19	2.06	12	1.01	886.00	9525.00	30250	20240529	-35.01	10257	20230906	91.67	30250	-35.01	20240529	10310	90.69	20240219	30250	-35.01	20240529	10290	91.06	20231226	2.34	N	103590	1000	476 억	3365042	N	N	2221	N	N
119	20240903	110629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19860	160	2	0.81	8366228080	414064	89.31	20000	20500	19840	25600	13790	19700	20211.11	7.06	-54572	20486	20092	19856	19462	19226	19975	19345	477	5900	1000	14180	10	1	47685390	9470	22.42	2.09	12	0.87	886.00	9525.00	30250	20240529	-34.35	10257	20230906	93.62	30250	-34.35	20240529	10310	92.63	20240219	30250	-34.35	20240529	10290	93.00	20231226	2.34	N	103590	1000	476 억	3365042	N	N	2221	N	N
120	20240903	100629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	400	2	2.03	6521909700	321446	69.33	20000	20500	20000	25600	13790	19700	20298.26	7.06	-31742	20486	20092	19856	19462	19226	19975	19345	477	5900	1000	14180	50	1	47685390	9585	22.69	2.11	12	0.67	886.00	9525.00	30250	20240529	-33.55	10257	20230906	95.96	30250	-33.55	20240529	10310	94.96	20240219	30250	-33.55	20240529	10290	95.34	20231226	2.34	N	103590	1000	476 억	3365042	N	N	2221	N	N
121	20240903	090630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	650	2	3.30	2727732500	134250	28.95	20000	20500	20000	25600	13790	19700	20341.35	7.06	-13298	20486	20092	19856	19462	19226	19975	19345	477	5900	1000	14180	50	1	47685390	9704	22.97	2.14	12	0.28	886.00	9525.00	30250	20240529	-32.73	10257	20230906	98.40	30250	-32.73	20240529	10310	97.38	20240219	30250	-32.73	20240529	10290	97.76	20231226	2.34	N	103590	1000	476 억	3365042	N	N	2221	N	N
122	20240902	160624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19700	-350	5	-1.75	9143995670	459916	99.12	20250	20250	19620	26050	14050	20050	19882.66	6.96	45294	20990	20520	20230	19760	19470	20375	19615	477	6000	1000	14430	10	1	47685390	9394	22.23	2.07	12	0.96	886.00	9525.00	30250	20240529	-34.88	9605	20230825	105.10	30250	-34.88	20240529	10310	91.08	20240219	30250	-34.88	20240529	10290	91.45	20231226	2.42	N	103590	1000	476 억	3321218	N	N	2221	N	N
123	20240902	150634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19730	-320	5	-1.60	8243324670	414244	89.27	20250	20250	19620	26050	14050	20050	19899.64	6.96	24647	20990	20520	20230	19760	19470	20375	19615	477	6000	1000	14430	10	1	47685390	9408	22.27	2.07	12	0.87	886.00	9525.00	30250	20240529	-34.78	9605	20230825	105.41	30250	-34.78	20240529	10310	91.37	20240219	30250	-34.78	20240529	10290	91.74	20231226	2.42	N	103590	1000	476 억	3321218	N	N	9497	N	N
124	20240902	140633	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19730	-320	5	-1.60	7043951730	353746	76.24	20250	20250	19620	26050	14050	20050	19912.41	6.96	7427	20990	20520	20230	19760	19470	20375	19615	477	6000	1000	14430	10	1	47685390	9408	22.27	2.07	12	0.74	886.00	9525.00	30250	20240529	-34.78	9605	20230825	105.41	30250	-34.78	20240529	10310	91.37	20240219	30250	-34.78	20240529	10290	91.74	20231226	2.42	N	103590	1000	476 억	3321218	N	N	9497	N	N
125	20240902	130628	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19920	-130	5	-0.65	5493466640	275156	59.30	20250	20250	19680	26050	14050	20050	19964.88	6.96	6591	20990	20520	20230	19760	19470	20375	19615	477	6000	1000	14430	10	1	47685390	9499	22.48	2.09	12	0.58	886.00	9525.00	30250	20240529	-34.15	9605	20230825	107.39	30250	-34.15	20240529	10310	93.21	20240219	30250	-34.15	20240529	10290	93.59	20231226	2.42	N	103590	1000	476 억	3321218	N	N	9497	N	N
126	20240902	120632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19920	-130	5	-0.65	5016844180	251258	54.15	20250	20250	19680	26050	14050	20050	19966.87	6.96	10297	20990	20520	20230	19760	19470	20375	19615	477	6000	1000	14430	10	1	47685390	9499	22.48	2.09	12	0.53	886.00	9525.00	30250	20240529	-34.15	9605	20230825	107.39	30250	-34.15	20240529	10310	93.21	20240219	30250	-34.15	20240529	10290	93.59	20231226	2.42	N	103590	1000	476 억	3321218	N	N	9497	N	N
127	20240902	110626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19900	-150	5	-0.75	4526174580	226586	48.83	20250	20250	19680	26050	14050	20050	19975.49	6.96	15881	20990	20520	20230	19760	19470	20375	19615	477	6000	1000	14430	10	1	47685390	9489	22.46	2.09	12	0.48	886.00	9525.00	30250	20240529	-34.21	9605	20230825	107.18	30250	-34.21	20240529	10310	93.02	20240219	30250	-34.21	20240529	10290	93.39	20231226	2.42	N	103590	1000	476 억	3321218	N	N	9497	N	N
128	20240902	100626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20000	-50	5	-0.25	2843327330	141749	30.55	20250	20250	19930	26050	14050	20050	20058.89	6.96	17247	20990	20520	20230	19760	19470	20375	19615	477	6000	1000	14430	50	1	47685390	9537	22.57	2.10	12	0.30	886.00	9525.00	30250	20240529	-33.88	9605	20230825	108.22	30250	-33.88	20240529	10310	93.99	20240219	30250	-33.88	20240529	10290	94.36	20231226	2.42	N	103590	1000	476 억	3321218	N	N	9497	N	N
129	20240902	090621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	100	2	0.50	583118250	28923	6.23	20250	20250	20050	26050	14050	20050	20161.47	6.96	-3520	20990	20520	20230	19760	19470	20375	19615	477	6000	1000	14430	50	1	47685390	9609	22.74	2.12	12	0.06	886.00	9525.00	30250	20240529	-33.39	9605	20230825	109.79	30250	-33.39	20240529	10310	95.44	20240219	30250	-33.39	20240529	10290	95.82	20231226	2.42	N	103590	1000	476 억	3321218	N	N	9497	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History