KissMeData/007810/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10880	-490	5	-4.31	1083177880	98108	110.21	11320	11320	10880	14780	7960	11370	11042.20	1.84	-13368	11570	11470	11400	11300	11230	11435	11265	118	3410	500	8410	10	1	23620751	2570	-8.13	0.69	12	0.42	-1338.00	15784.00	22550	20231214	-51.75	9900	20240909	9.90	22250	-51.10	20240215	9900	9.90	20240909	22550	-51.75	20231214	9900	9.90	20240909	4.51	N	007810	500	118 억	435586	N	N	64	N	N
3	20240930	150235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10930	-440	5	-3.87	922874330	83403	93.69	11320	11320	10910	14780	7960	11370	11065.20	1.84	-14013	11570	11470	11400	11300	11230	11435	11265	118	3410	500	8410	10	1	23620751	2582	-8.17	0.69	12	0.35	-1338.00	15784.00	22550	20231214	-51.53	9900	20240909	10.40	22250	-50.88	20240215	9900	10.40	20240909	22550	-51.53	20231214	9900	10.40	20240909	4.51	N	007810	500	118 억	435586	N	N	398	N	N
4	20240930	140234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10970	-400	5	-3.52	796002370	71812	80.67	11320	11320	10960	14780	7960	11370	11084.49	1.84	-11048	11570	11470	11400	11300	11230	11435	11265	118	3410	500	8410	10	1	23620751	2591	-8.20	0.70	12	0.30	-1338.00	15784.00	22550	20231214	-51.35	9900	20240909	10.81	22250	-50.70	20240215	9900	10.81	20240909	22550	-51.35	20231214	9900	10.81	20240909	4.51	N	007810	500	118 억	435586	N	N	398	N	N
5	20240930	130233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11010	-360	5	-3.17	681691920	61418	68.99	11320	11320	10960	14780	7960	11370	11099.18	1.84	-6670	11570	11470	11400	11300	11230	11435	11265	118	3410	500	8410	10	1	23620751	2601	-8.23	0.70	12	0.26	-1338.00	15784.00	22550	20231214	-51.18	9900	20240909	11.21	22250	-50.52	20240215	9900	11.21	20240909	22550	-51.18	20231214	9900	11.21	20240909	4.51	N	007810	500	118 억	435586	N	N	398	N	N
6	20240930	120234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11040	-330	5	-2.90	629587310	56691	63.68	11320	11320	10960	14780	7960	11370	11105.55	1.84	-8761	11570	11470	11400	11300	11230	11435	11265	118	3410	500	8410	10	1	23620751	2608	-8.25	0.70	12	0.24	-1338.00	15784.00	22550	20231214	-51.04	9900	20240909	11.52	22250	-50.38	20240215	9900	11.52	20240909	22550	-51.04	20231214	9900	11.52	20240909	4.51	N	007810	500	118 억	435586	N	N	398	N	N
7	20240930	110233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10980	-390	5	-3.43	537299060	48305	54.26	11320	11320	10960	14780	7960	11370	11123.00	1.84	-9982	11570	11470	11400	11300	11230	11435	11265	118	3410	500	8410	10	1	23620751	2594	-8.21	0.70	12	0.20	-1338.00	15784.00	22550	20231214	-51.31	9900	20240909	10.91	22250	-50.65	20240215	9900	10.91	20240909	22550	-51.31	20231214	9900	10.91	20240909	4.51	N	007810	500	118 억	435586	N	N	398	N	N
8	20240930	100231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11100	-270	5	-2.37	287298400	25687	28.86	11320	11320	11100	14780	7960	11370	11184.51	1.84	-8615	11570	11470	11400	11300	11230	11435	11265	118	3410	500	8410	10	1	23620751	2622	-8.30	0.70	12	0.11	-1338.00	15784.00	22550	20231214	-50.78	9900	20240909	12.12	22250	-50.11	20240215	9900	12.12	20240909	22550	-50.78	20231214	9900	12.12	20240909	4.51	N	007810	500	118 억	435586	N	N	398	N	N
9	20240930	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11290	-80	5	-0.70	31226350	2775	3.12	11320	11320	11200	14780	7960	11370	11252.31	1.84	192	11570	11470	11400	11300	11230	11435	11265	118	3410	500	8410	10	1	23620751	2667	-8.44	0.72	12	0.01	-1338.00	15784.00	22550	20231214	-49.93	9900	20240909	14.04	22250	-49.26	20240215	9900	14.04	20240909	22550	-49.93	20231214	9900	14.04	20240909	4.51	N	007810	500	118 억	435586	N	N	398	N	N
10	20240927	160233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11370	-130	5	-1.13	998185150	87626	35.96	11450	11500	11330	14950	8050	11500	11391.48	1.81	6597	11760	11630	11490	11360	11220	11695	11425	118	3450	500	8510	10	1	23620751	2686	-8.50	0.72	12	0.37	-1338.00	15784.00	22550	20231214	-49.58	9900	20240909	14.85	22250	-48.90	20240215	9900	14.85	20240909	22550	-49.58	20231214	9900	14.85	20240909	4.45	N	007810	500	118 억	428665	N	N	398	N	N
11	20240927	150234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11400	-100	5	-0.87	847248510	74329	30.51	11450	11500	11330	14950	8050	11500	11398.63	1.81	5933	11760	11630	11490	11360	11220	11695	11425	118	3450	500	8510	10	1	23620751	2693	-8.52	0.72	12	0.31	-1338.00	15784.00	22550	20231214	-49.45	9900	20240909	15.15	22250	-48.76	20240215	9900	15.15	20240909	22550	-49.45	20231214	9900	15.15	20240909	4.45	N	007810	500	118 억	428665	N	N	86	N	N
12	20240927	140235	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11430	-70	5	-0.61	749389410	65730	26.98	11450	11500	11330	14950	8050	11500	11401.03	1.81	4179	11760	11630	11490	11360	11220	11695	11425	118	3450	500	8510	10	1	23620751	2700	-8.54	0.72	12	0.28	-1338.00	15784.00	22550	20231214	-49.31	9900	20240909	15.45	22250	-48.63	20240215	9900	15.45	20240909	22550	-49.31	20231214	9900	15.45	20240909	4.45	N	007810	500	118 억	428665	N	N	86	N	N
13	20240927	130233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11440	-60	5	-0.52	641154790	56250	23.09	11450	11500	11330	14950	8050	11500	11398.31	1.81	2604	11760	11630	11490	11360	11220	11695	11425	118	3450	500	8510	10	1	23620751	2702	-8.55	0.72	12	0.24	-1338.00	15784.00	22550	20231214	-49.27	9900	20240909	15.56	22250	-48.58	20240215	9900	15.56	20240909	22550	-49.27	20231214	9900	15.56	20240909	4.45	N	007810	500	118 억	428665	N	N	86	N	N
14	20240927	120232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11400	-100	5	-0.87	591624080	51909	21.30	11450	11500	11330	14950	8050	11500	11397.33	1.81	815	11760	11630	11490	11360	11220	11695	11425	118	3450	500	8510	10	1	23620751	2693	-8.52	0.72	12	0.22	-1338.00	15784.00	22550	20231214	-49.45	9900	20240909	15.15	22250	-48.76	20240215	9900	15.15	20240909	22550	-49.45	20231214	9900	15.15	20240909	4.45	N	007810	500	118 억	428665	N	N	86	N	N
15	20240927	110234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11420	-80	5	-0.70	544775190	47793	19.62	11450	11500	11330	14950	8050	11500	11398.64	1.81	299	11760	11630	11490	11360	11220	11695	11425	118	3450	500	8510	10	1	23620751	2697	-8.54	0.72	12	0.20	-1338.00	15784.00	22550	20231214	-49.36	9900	20240909	15.35	22250	-48.67	20240215	9900	15.35	20240909	22550	-49.36	20231214	9900	15.35	20240909	4.45	N	007810	500	118 억	428665	N	N	86	N	N
16	20240927	100233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11360	-140	5	-1.22	365789090	32069	13.16	11450	11500	11330	14950	8050	11500	11406.31	1.81	650	11760	11630	11490	11360	11220	11695	11425	118	3450	500	8510	10	1	23620751	2683	-8.49	0.72	12	0.14	-1338.00	15784.00	22550	20231214	-49.62	9900	20240909	14.75	22250	-48.94	20240215	9900	14.75	20240909	22550	-49.62	20231214	9900	14.75	20240909	4.45	N	007810	500	118 억	428665	N	N	86	N	N
17	20240927	090234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11340	-160	5	-1.39	84526320	7409	3.04	11450	11470	11330	14950	8050	11500	11408.60	1.81	-443	11760	11630	11490	11360	11220	11695	11425	118	3450	500	8510	10	1	23620751	2679	-8.48	0.72	12	0.03	-1338.00	15784.00	22550	20231214	-49.71	9900	20240909	14.55	22250	-49.03	20240215	9900	14.55	20240909	22550	-49.71	20231214	9900	14.55	20240909	4.45	N	007810	500	118 억	428665	N	N	86	N	N
18	20240926	160229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11500	390	2	3.51	2756734010	240063	169.44	11420	11620	11350	14440	7780	11110	11483.34	1.69	22929	11630	11370	11240	10980	10850	11305	10915	118	3330	500	8220	10	1	23620751	2716	-8.59	0.73	12	1.02	-1338.00	15784.00	22550	20231214	-49.00	9900	20240909	16.16	22250	-48.31	20240215	9900	16.16	20240909	22550	-49.00	20231214	9900	16.16	20240909	4.43	N	007810	500	118 억	398208	N	N	86	N	N
19	20240926	150233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11420	310	2	2.79	2605361610	226856	160.12	11420	11620	11350	14440	7780	11110	11484.65	1.69	18711	11630	11370	11240	10980	10850	11305	10915	118	3330	500	8220	10	1	23620751	2697	-8.54	0.72	12	0.96	-1338.00	15784.00	22550	20231214	-49.36	9900	20240909	15.35	22250	-48.67	20240215	9900	15.35	20240909	22550	-49.36	20231214	9900	15.35	20240909	4.43	N	007810	500	118 억	398208	N	N	486	N	N
20	20240926	140233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11370	260	2	2.34	2421198970	210687	148.71	11420	11620	11360	14440	7780	11110	11491.92	1.69	19044	11630	11370	11240	10980	10850	11305	10915	118	3330	500	8220	10	1	23620751	2686	-8.50	0.72	12	0.89	-1338.00	15784.00	22550	20231214	-49.58	9900	20240909	14.85	22250	-48.90	20240215	9900	14.85	20240909	22550	-49.58	20231214	9900	14.85	20240909	4.43	N	007810	500	118 억	398208	N	N	486	N	N
21	20240926	130233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11450	340	2	3.06	2101935170	182693	128.95	11420	11620	11400	14440	7780	11110	11505.29	1.69	24919	11630	11370	11240	10980	10850	11305	10915	118	3330	500	8220	10	1	23620751	2705	-8.56	0.73	12	0.77	-1338.00	15784.00	22550	20231214	-49.22	9900	20240909	15.66	22250	-48.54	20240215	9900	15.66	20240909	22550	-49.22	20231214	9900	15.66	20240909	4.43	N	007810	500	118 억	398208	N	N	486	N	N
22	20240926	120234	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11530	420	2	3.78	1936903810	168353	118.83	11420	11620	11400	14440	7780	11110	11505.02	1.69	23804	11630	11370	11240	10980	10850	11305	10915	118	3330	500	8220	10	1	23620751	2723	-8.62	0.73	12	0.71	-1338.00	15784.00	22550	20231214	-48.87	9900	20240909	16.46	22250	-48.18	20240215	9900	16.46	20240909	22550	-48.87	20231214	9900	16.46	20240909	4.43	N	007810	500	118 억	398208	N	N	486	N	N
23	20240926	110233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11530	420	2	3.78	1713773870	149018	105.18	11420	11620	11400	14440	7780	11110	11500.45	1.69	17786	11630	11370	11240	10980	10850	11305	10915	118	3330	500	8220	10	1	23620751	2723	-8.62	0.73	12	0.63	-1338.00	15784.00	22550	20231214	-48.87	9900	20240909	16.46	22250	-48.18	20240215	9900	16.46	20240909	22550	-48.87	20231214	9900	16.46	20240909	4.43	N	007810	500	118 억	398208	N	N	486	N	N
24	20240926	100233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11450	340	2	3.06	1415266750	122999	86.81	11420	11620	11400	14440	7780	11110	11506.33	1.69	22072	11630	11370	11240	10980	10850	11305	10915	118	3330	500	8220	10	1	23620751	2705	-8.56	0.73	12	0.52	-1338.00	15784.00	22550	20231214	-49.22	9900	20240909	15.66	22250	-48.54	20240215	9900	15.66	20240909	22550	-49.22	20231214	9900	15.66	20240909	4.43	N	007810	500	118 억	398208	N	N	486	N	N
25	20240926	090232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11480	370	2	3.33	472647750	41163	29.05	11420	11620	11400	14440	7780	11110	11482.34	1.69	8841	11630	11370	11240	10980	10850	11305	10915	118	3330	500	8220	10	1	23620751	2712	-8.58	0.73	12	0.17	-1338.00	15784.00	22550	20231214	-49.09	9900	20240909	15.96	22250	-48.40	20240215	9900	15.96	20240909	22550	-49.09	20231214	9900	15.96	20240909	4.43	N	007810	500	118 억	398208	N	N	486	N	N
26	20240925	160230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11110	-250	5	-2.20	1550216820	137058	93.79	11370	11500	11110	14760	7960	11360	11311.57	1.77	-19856	11673	11516	11363	11206	11053	11595	11285	118	3400	500	8400	10	1	23620751	2624	-8.30	0.70	12	0.58	-1338.00	15784.00	22550	20231214	-50.73	9900	20240909	12.22	22250	-50.07	20240215	9900	12.22	20240909	22550	-50.73	20231214	9900	12.22	20240909	4.38	N	007810	500	118 억	417649	N	N	486	N	N
27	20240925	150232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11170	-190	5	-1.67	1396810920	123279	84.36	11370	11500	11140	14760	7960	11360	11330.49	1.77	-21471	11673	11516	11363	11206	11053	11595	11285	118	3400	500	8400	10	1	23620751	2638	-8.35	0.71	12	0.52	-1338.00	15784.00	22550	20231214	-50.47	9900	20240909	12.83	22250	-49.80	20240215	9900	12.83	20240909	22550	-50.47	20231214	9900	12.83	20240909	4.38	N	007810	500	118 억	417649	N	N	250	N	N
28	20240925	140232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11350	-10	5	-0.09	1063626340	93622	64.06	11370	11500	11280	14760	7960	11360	11360.86	1.77	-5017	11673	11516	11363	11206	11053	11595	11285	118	3400	500	8400	10	1	23620751	2681	-8.48	0.72	12	0.40	-1338.00	15784.00	22550	20231214	-49.67	9900	20240909	14.65	22250	-48.99	20240215	9900	14.65	20240909	22550	-49.67	20231214	9900	14.65	20240909	4.38	N	007810	500	118 억	417649	N	N	250	N	N
29	20240925	130232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11350	-10	5	-0.09	827910790	72783	49.80	11370	11500	11310	14760	7960	11360	11375.06	1.77	-3075	11673	11516	11363	11206	11053	11595	11285	118	3400	500	8400	10	1	23620751	2681	-8.48	0.72	12	0.31	-1338.00	15784.00	22550	20231214	-49.67	9900	20240909	14.65	22250	-48.99	20240215	9900	14.65	20240909	22550	-49.67	20231214	9900	14.65	20240909	4.38	N	007810	500	118 억	417649	N	N	250	N	N
30	20240925	120232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11370	10	2	0.09	763277040	67087	45.91	11370	11500	11310	14760	7960	11360	11377.42	1.77	-1873	11673	11516	11363	11206	11053	11595	11285	118	3400	500	8400	10	1	23620751	2686	-8.50	0.72	12	0.28	-1338.00	15784.00	22550	20231214	-49.58	9900	20240909	14.85	22250	-48.90	20240215	9900	14.85	20240909	22550	-49.58	20231214	9900	14.85	20240909	4.38	N	007810	500	118 억	417649	N	N	250	N	N
31	20240925	110232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11390	30	2	0.26	654169350	57476	39.33	11370	11500	11310	14760	7960	11360	11381.61	1.77	430	11673	11516	11363	11206	11053	11595	11285	118	3400	500	8400	10	1	23620751	2690	-8.51	0.72	12	0.24	-1338.00	15784.00	22550	20231214	-49.49	9900	20240909	15.05	22250	-48.81	20240215	9900	15.05	20240909	22550	-49.49	20231214	9900	15.05	20240909	4.38	N	007810	500	118 억	417649	N	N	250	N	N
32	20240925	100232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11380	20	2	0.18	514096650	45128	30.88	11370	11500	11310	14760	7960	11360	11391.97	1.77	3023	11673	11516	11363	11206	11053	11595	11285	118	3400	500	8400	10	1	23620751	2688	-8.51	0.72	12	0.19	-1338.00	15784.00	22550	20231214	-49.53	9900	20240909	14.95	22250	-48.85	20240215	9900	14.95	20240909	22550	-49.53	20231214	9900	14.95	20240909	4.38	N	007810	500	118 억	417649	N	N	250	N	N
33	20240925	090233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11420	60	2	0.53	65091350	5723	3.92	11370	11430	11360	14760	7960	11360	11373.64	1.77	1065	11673	11516	11363	11206	11053	11595	11285	118	3400	500	8400	10	1	23620751	2697	-8.54	0.72	12	0.02	-1338.00	15784.00	22550	20231214	-49.36	9900	20240909	15.35	22250	-48.67	20240215	9900	15.35	20240909	22550	-49.36	20231214	9900	15.35	20240909	4.38	N	007810	500	118 억	417649	N	N	250	N	N
34	20240924	160231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11360	-40	5	-0.35	1563066400	137889	52.21	11350	11520	11210	14820	7980	11400	11335.58	1.64	29090	12426	11912	11656	11142	10886	11785	11015	118	3420	500	8430	10	1	23620751	2683	-8.49	0.72	12	0.58	-1338.00	15784.00	22550	20231214	-49.62	9900	20240909	14.75	22250	-48.94	20240215	9900	14.75	20240909	22550	-49.62	20231214	9900	14.75	20240909	4.29	N	007810	500	118 억	387534	N	N	250	N	N
35	20240924	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11370	-30	5	-0.26	1236939740	109112	41.31	11350	11520	11210	14820	7980	11400	11336.42	1.64	18118	12426	11912	11656	11142	10886	11785	11015	118	3420	500	8430	10	1	23620751	2686	-8.50	0.72	12	0.46	-1338.00	15784.00	22550	20231214	-49.58	9900	20240909	14.85	22250	-48.90	20240215	9900	14.85	20240909	22550	-49.58	20231214	9900	14.85	20240909	4.29	N	007810	500	118 억	387534	N	N	45	N	N
36	20240924	140230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11330	-70	5	-0.61	1096400570	96762	36.63	11350	11520	11210	14820	7980	11400	11330.89	1.64	18719	12426	11912	11656	11142	10886	11785	11015	118	3420	500	8430	10	1	23620751	2676	-8.47	0.72	12	0.41	-1338.00	15784.00	22550	20231214	-49.76	9900	20240909	14.44	22250	-49.08	20240215	9900	14.44	20240909	22550	-49.76	20231214	9900	14.44	20240909	4.29	N	007810	500	118 억	387534	N	N	45	N	N
37	20240924	130231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11320	-80	5	-0.70	983986450	86838	32.88	11350	11520	11210	14820	7980	11400	11331.28	1.64	18578	12426	11912	11656	11142	10886	11785	11015	118	3420	500	8430	10	1	23620751	2674	-8.46	0.72	12	0.37	-1338.00	15784.00	22550	20231214	-49.80	9900	20240909	14.34	22250	-49.12	20240215	9900	14.34	20240909	22550	-49.80	20231214	9900	14.34	20240909	4.29	N	007810	500	118 억	387534	N	N	45	N	N
38	20240924	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11330	-70	5	-0.61	882273630	77847	29.47	11350	11520	11210	14820	7980	11400	11333.42	1.64	19514	12426	11912	11656	11142	10886	11785	11015	118	3420	500	8430	10	1	23620751	2676	-8.47	0.72	12	0.33	-1338.00	15784.00	22550	20231214	-49.76	9900	20240909	14.44	22250	-49.08	20240215	9900	14.44	20240909	22550	-49.76	20231214	9900	14.44	20240909	4.29	N	007810	500	118 억	387534	N	N	45	N	N
39	20240924	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11320	-80	5	-0.70	723488550	63802	24.16	11350	11520	11210	14820	7980	11400	11339.58	1.64	14187	12426	11912	11656	11142	10886	11785	11015	118	3420	500	8430	10	1	23620751	2674	-8.46	0.72	12	0.27	-1338.00	15784.00	22550	20231214	-49.80	9900	20240909	14.34	22250	-49.12	20240215	9900	14.34	20240909	22550	-49.80	20231214	9900	14.34	20240909	4.29	N	007810	500	118 억	387534	N	N	45	N	N
40	20240924	100231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11360	-40	5	-0.35	526901030	46393	17.56	11350	11520	11210	14820	7980	11400	11357.33	1.64	9959	12426	11912	11656	11142	10886	11785	11015	118	3420	500	8430	10	1	23620751	2683	-8.49	0.72	12	0.20	-1338.00	15784.00	22550	20231214	-49.62	9900	20240909	14.75	22250	-48.94	20240215	9900	14.75	20240909	22550	-49.62	20231214	9900	14.75	20240909	4.29	N	007810	500	118 억	387534	N	N	45	N	N
41	20240924	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11450	50	2	0.44	31417740	2757	1.04	11350	11490	11340	14820	7980	11400	11395.61	1.64	559	12426	11912	11656	11142	10886	11785	11015	118	3420	500	8430	10	1	23620751	2705	-8.56	0.73	12	0.01	-1338.00	15784.00	22550	20231214	-49.22	9900	20240909	15.66	22250	-48.54	20240215	9900	15.66	20240909	22550	-49.22	20231214	9900	15.66	20240909	4.29	N	007810	500	118 억	387534	N	N	45	N	N
42	20240923	160230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11400	-730	5	-6.02	3011456190	258425	13.66	12000	12170	11400	15760	8500	12130	11649.50	1.62	4872	14130	13130	12630	11630	11130	12880	11380	118	3630	500	8970	10	1	23620751	2693	-8.52	0.72	12	1.09	-1338.00	15784.00	22550	20231214	-49.45	9900	20240909	15.15	22250	-48.76	20240215	9900	15.15	20240909	22550	-49.45	20231214	9900	15.15	20240909	4.38	N	007810	500	118 억	382662	N	N	45	N	N
43	20240923	150230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11410	-720	5	-5.94	2747539000	235301	12.44	12000	12170	11400	15760	8500	12130	11672.91	1.62	6170	14130	13130	12630	11630	11130	12880	11380	118	3630	500	8970	10	1	23620751	2695	-8.53	0.72	12	1.00	-1338.00	15784.00	22550	20231214	-49.40	9900	20240909	15.25	22250	-48.72	20240215	9900	15.25	20240909	22550	-49.40	20231214	9900	15.25	20240909	4.38	N	007810	500	118 억	382662	N	N	99	N	N
44	20240923	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11490	-640	5	-5.28	2459413390	210124	11.11	12000	12170	11450	15760	8500	12130	11700.60	1.62	6983	14130	13130	12630	11630	11130	12880	11380	118	3630	500	8970	10	1	23620751	2714	-8.59	0.73	12	0.89	-1338.00	15784.00	22550	20231214	-49.05	9900	20240909	16.06	22250	-48.36	20240215	9900	16.06	20240909	22550	-49.05	20231214	9900	16.06	20240909	4.38	N	007810	500	118 억	382662	N	N	99	N	N
45	20240923	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11540	-590	5	-4.86	2201368880	187694	9.92	12000	12170	11470	15760	8500	12130	11724.28	1.62	14478	14130	13130	12630	11630	11130	12880	11380	118	3630	500	8970	10	1	23620751	2726	-8.62	0.73	12	0.79	-1338.00	15784.00	22550	20231214	-48.82	9900	20240909	16.57	22250	-48.13	20240215	9900	16.57	20240909	22550	-48.82	20231214	9900	16.57	20240909	4.38	N	007810	500	118 억	382662	N	N	99	N	N
46	20240923	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11540	-590	5	-4.86	1955525970	166348	8.79	12000	12170	11520	15760	8500	12130	11751.19	1.62	12662	14130	13130	12630	11630	11130	12880	11380	118	3630	500	8970	10	1	23620751	2726	-8.62	0.73	12	0.70	-1338.00	15784.00	22550	20231214	-48.82	9900	20240909	16.57	22250	-48.13	20240215	9900	16.57	20240909	22550	-48.82	20231214	9900	16.57	20240909	4.38	N	007810	500	118 억	382662	N	N	99	N	N
47	20240923	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11700	-430	5	-3.54	1517870550	128653	6.80	12000	12170	11660	15760	8500	12130	11793.07	1.62	19402	14130	13130	12630	11630	11130	12880	11380	118	3630	500	8970	10	1	23620751	2764	-8.74	0.74	12	0.54	-1338.00	15784.00	22550	20231214	-48.12	9900	20240909	18.18	22250	-47.42	20240215	9900	18.18	20240909	22550	-48.12	20231214	9900	18.18	20240909	4.38	N	007810	500	118 억	382662	N	N	99	N	N
48	20240923	100230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11750	-380	5	-3.13	1235824970	104614	5.53	12000	12170	11660	15760	8500	12130	11807.17	1.62	17348	14130	13130	12630	11630	11130	12880	11380	118	3630	500	8970	10	1	23620751	2775	-8.78	0.74	12	0.44	-1338.00	15784.00	22550	20231214	-47.89	9900	20240909	18.69	22250	-47.19	20240215	9900	18.69	20240909	22550	-47.89	20231214	9900	18.69	20240909	4.38	N	007810	500	118 억	382662	N	N	99	N	N
49	20240923	090230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12010	-120	5	-0.99	229871850	19153	1.01	12000	12040	11940	15760	8500	12130	11987.35	1.62	1373	14130	13130	12630	11630	11130	12880	11380	118	3630	500	8970	10	1	23620751	2837	-8.98	0.76	12	0.08	-1338.00	15784.00	22550	20231214	-46.74	9900	20240909	21.31	22250	-46.02	20240215	9900	21.31	20240909	22550	-46.74	20231214	9900	21.31	20240909	4.38	N	007810	500	118 억	382662	N	N	99	N	N
50	20240913	160221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11200	500	2	4.67	24507547790	2046738	1913.52	11430	12780	11060	13910	7490	10700	11974.33	1.90	-37924	11266	10982	10566	10282	9866	11125	10425	118	3210	500	7910	10	1	23620751	2646	-8.37	0.71	12	8.66	-1338.00	15784.00	22550	20231214	-50.33	9900	20240909	13.13	22250	-49.66	20240215	9900	13.13	20240909	22550	-50.33	20231214	9900	13.13	20240909	3.94	N	007810	500	118 억	449036	N	N	29	N	N
51	20240913	150224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11120	420	2	3.93	23946735380	1996346	1866.41	11430	12780	11090	13910	7490	10700	11995.35	1.90	-42541	11266	10982	10566	10282	9866	11125	10425	118	3210	500	7910	10	1	23620751	2627	-8.31	0.70	12	8.45	-1338.00	15784.00	22550	20231214	-50.69	9900	20240909	12.32	22250	-50.02	20240215	9900	12.32	20240909	22550	-50.69	20231214	9900	12.32	20240909	3.94	N	007810	500	118 억	449036	N	N	35	N	N
52	20240913	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11430	730	2	6.82	22864942550	1899653	1776.01	11430	12780	11250	13910	7490	10700	12036.45	1.90	-47589	11266	10982	10566	10282	9866	11125	10425	118	3210	500	7910	10	1	23620751	2700	-8.54	0.72	12	8.04	-1338.00	15784.00	22550	20231214	-49.31	9900	20240909	15.45	22250	-48.63	20240215	9900	15.45	20240909	22550	-49.31	20231214	9900	15.45	20240909	3.94	N	007810	500	118 억	449036	N	N	35	N	N
53	20240913	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11650	950	2	8.88	21613647720	1790443	1673.91	11430	12780	11250	13910	7490	10700	12071.75	1.90	-52371	11266	10982	10566	10282	9866	11125	10425	118	3210	500	7910	10	1	23620751	2752	-8.71	0.74	12	7.58	-1338.00	15784.00	22550	20231214	-48.34	9900	20240909	17.68	22250	-47.64	20240215	9900	17.68	20240909	22550	-48.34	20231214	9900	17.68	20240909	3.94	N	007810	500	118 억	449036	N	N	35	N	N
54	20240913	120223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11870	1170	2	10.93	20137546850	1664479	1556.14	11430	12780	11250	13910	7490	10700	12098.49	1.90	-54561	11266	10982	10566	10282	9866	11125	10425	118	3210	500	7910	10	1	23620751	2804	-8.87	0.75	12	7.05	-1338.00	15784.00	22550	20231214	-47.36	9900	20240909	19.90	22250	-46.65	20240215	9900	19.90	20240909	22550	-47.36	20231214	9900	19.90	20240909	3.94	N	007810	500	118 억	449036	N	N	35	N	N
55	20240913	110223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11690	990	2	9.25	9370675490	784992	733.90	11430	12500	11250	13910	7490	10700	11937.45	1.90	-47759	11266	10982	10566	10282	9866	11125	10425	118	3210	500	7910	10	1	23620751	2761	-8.74	0.74	12	3.32	-1338.00	15784.00	22550	20231214	-48.16	9900	20240909	18.08	22250	-47.46	20240215	9900	18.08	20240909	22550	-48.16	20231214	9900	18.08	20240909	3.94	N	007810	500	118 억	449036	N	N	35	N	N
56	20240913	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11540	840	2	7.85	8310682680	694548	649.34	11430	12500	11250	13910	7490	10700	11965.78	1.90	-51670	11266	10982	10566	10282	9866	11125	10425	118	3210	500	7910	10	1	23620751	2726	-8.62	0.73	12	2.94	-1338.00	15784.00	22550	20231214	-48.82	9900	20240909	16.57	22250	-48.13	20240215	9900	16.57	20240909	22550	-48.82	20231214	9900	16.57	20240909	3.94	N	007810	500	118 억	449036	N	N	35	N	N
57	20240913	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	12150	1450	2	13.55	1593011620	133406	124.72	11430	12500	11250	13910	7490	10700	11942.01	1.90	-19999	11266	10982	10566	10282	9866	11125	10425	118	3210	500	7910	10	1	23620751	2870	-9.08	0.77	12	0.56	-1338.00	15784.00	22550	20231214	-46.12	9900	20240909	22.73	22250	-45.39	20240215	9900	22.73	20240909	22550	-46.12	20231214	9900	22.73	20240909	3.94	N	007810	500	118 억	449036	N	N	35	N	N
58	20240912	160223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10700	650	2	6.47	1139671200	106947	270.66	10170	10850	10150	13060	7040	10050	10656.41	1.80	23208	10450	10250	10150	9950	9850	10200	9900	118	3010	500	7430	10	1	23620751	2527	-8.00	0.68	12	0.45	-1338.00	15784.00	22550	20231214	-52.55	9900	20240909	8.08	22250	-51.91	20240215	9900	8.08	20240909	22550	-52.55	20231214	9900	8.08	20240909	3.97	N	007810	500	118 억	425262	N	N	35	N	N
59	20240912	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10700	650	2	6.47	1090379760	102337	258.99	10170	10850	10150	13060	7040	10050	10654.80	1.80	22108	10450	10250	10150	9950	9850	10200	9900	118	3010	500	7430	10	1	23620751	2527	-8.00	0.68	12	0.43	-1338.00	15784.00	22550	20231214	-52.55	9900	20240909	8.08	22250	-51.91	20240215	9900	8.08	20240909	22550	-52.55	20231214	9900	8.08	20240909	3.97	N	007810	500	118 억	425262	N	N	22	N	N
60	20240912	140222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10820	770	2	7.66	1008629740	94724	239.72	10170	10850	10150	13060	7040	10050	10648.09	1.80	21167	10450	10250	10150	9950	9850	10200	9900	118	3010	500	7430	10	1	23620751	2556	-8.09	0.69	12	0.40	-1338.00	15784.00	22550	20231214	-52.02	9900	20240909	9.29	22250	-51.37	20240215	9900	9.29	20240909	22550	-52.02	20231214	9900	9.29	20240909	3.97	N	007810	500	118 억	425262	N	N	22	N	N
61	20240912	130221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10740	690	2	6.87	829438300	78132	197.73	10170	10840	10150	13060	7040	10050	10615.86	1.80	19437	10450	10250	10150	9950	9850	10200	9900	118	3010	500	7430	10	1	23620751	2537	-8.03	0.68	12	0.33	-1338.00	15784.00	22550	20231214	-52.37	9900	20240909	8.48	22250	-51.73	20240215	9900	8.48	20240909	22550	-52.37	20231214	9900	8.48	20240909	3.97	N	007810	500	118 억	425262	N	N	22	N	N
62	20240912	120221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10700	650	2	6.47	736522190	69457	175.78	10170	10840	10150	13060	7040	10050	10604.00	1.80	19959	10450	10250	10150	9950	9850	10200	9900	118	3010	500	7430	10	1	23620751	2527	-8.00	0.68	12	0.29	-1338.00	15784.00	22550	20231214	-52.55	9900	20240909	8.08	22250	-51.91	20240215	9900	8.08	20240909	22550	-52.55	20231214	9900	8.08	20240909	3.97	N	007810	500	118 억	425262	N	N	22	N	N
63	20240912	110222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10650	600	2	5.97	695655320	65624	166.08	10170	10840	10150	13060	7040	10050	10600.62	1.80	19541	10450	10250	10150	9950	9850	10200	9900	118	3010	500	7430	10	1	23620751	2516	-7.96	0.67	12	0.28	-1338.00	15784.00	22550	20231214	-52.77	9900	20240909	7.58	22250	-52.13	20240215	9900	7.58	20240909	22550	-52.77	20231214	9900	7.58	20240909	3.97	N	007810	500	118 억	425262	N	N	22	N	N
64	20240912	100222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10630	580	2	5.77	648129350	61151	154.76	10170	10840	10150	13060	7040	10050	10598.83	1.80	20143	10450	10250	10150	9950	9850	10200	9900	118	3010	500	7430	10	1	23620751	2511	-7.94	0.67	12	0.26	-1338.00	15784.00	22550	20231214	-52.86	9900	20240909	7.37	22250	-52.22	20240215	9900	7.37	20240909	22550	-52.86	20231214	9900	7.37	20240909	3.97	N	007810	500	118 억	425262	N	N	22	N	N
65	20240912	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10470	420	2	4.18	79929380	7712	19.52	10170	10530	10170	13060	7040	10050	10364.29	1.80	2141	10450	10250	10150	9950	9850	10200	9900	118	3010	500	7430	10	1	23620751	2473	-7.83	0.66	12	0.03	-1338.00	15784.00	22550	20231214	-53.57	9900	20240909	5.76	22250	-52.94	20240215	9900	5.76	20240909	22550	-53.57	20231214	9900	5.76	20240909	3.97	N	007810	500	118 억	425262	N	N	22	N	N
66	20240911	160221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10050	-170	5	-1.66	400753150	39413	44.84	10220	10350	10050	13280	7160	10220	10168.58	1.85	-12139	10473	10346	10173	10046	9873	10410	10110	118	3060	500	7560	10	1	23620751	2374	-7.51	0.64	12	0.17	-1338.00	15784.00	22550	20231214	-55.43	9900	20240909	1.52	22250	-54.83	20240215	9900	1.52	20240909	22550	-55.43	20231214	9900	1.52	20240909	4.01	N	007810	500	118 억	437813	N	N	22	N	N
67	20240911	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10100	-120	5	-1.17	366703480	36032	40.99	10220	10350	10050	13280	7160	10220	10177.16	1.85	-11932	10473	10346	10173	10046	9873	10410	10110	118	3060	500	7560	10	1	23620751	2386	-7.55	0.64	12	0.15	-1338.00	15784.00	22550	20231214	-55.21	9900	20240909	2.02	22250	-54.61	20240215	9900	2.02	20240909	22550	-55.21	20231214	9900	2.02	20240909	4.01	N	007810	500	118 억	437813	N	N	124	N	N
68	20240911	140221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10150	-70	5	-0.68	310859290	30499	34.70	10220	10350	10100	13280	7160	10220	10192.44	1.85	-8281	10473	10346	10173	10046	9873	10410	10110	118	3060	500	7560	10	1	23620751	2398	-7.59	0.64	12	0.13	-1338.00	15784.00	22550	20231214	-54.99	9900	20240909	2.53	22250	-54.38	20240215	9900	2.53	20240909	22550	-54.99	20231214	9900	2.53	20240909	4.01	N	007810	500	118 억	437813	N	N	124	N	N
69	20240911	130219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10150	-70	5	-0.68	251914500	24676	28.07	10220	10350	10110	13280	7160	10220	10208.89	1.85	-7420	10473	10346	10173	10046	9873	10410	10110	118	3060	500	7560	10	1	23620751	2398	-7.59	0.64	12	0.10	-1338.00	15784.00	22550	20231214	-54.99	9900	20240909	2.53	22250	-54.38	20240215	9900	2.53	20240909	22550	-54.99	20231214	9900	2.53	20240909	4.01	N	007810	500	118 억	437813	N	N	124	N	N
70	20240911	120223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10220	0	3	0.00	207311860	20284	23.07	10220	10350	10110	13280	7160	10220	10220.46	1.85	-5345	10473	10346	10173	10046	9873	10410	10110	118	3060	500	7560	10	1	23620751	2414	-7.64	0.65	12	0.09	-1338.00	15784.00	22550	20231214	-54.68	9900	20240909	3.23	22250	-54.07	20240215	9900	3.23	20240909	22550	-54.68	20231214	9900	3.23	20240909	4.01	N	007810	500	118 억	437813	N	N	124	N	N
71	20240911	110218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10160	-60	5	-0.59	167406600	16362	18.61	10220	10350	10110	13280	7160	10220	10231.43	1.85	-5392	10473	10346	10173	10046	9873	10410	10110	118	3060	500	7560	10	1	23620751	2400	-7.59	0.64	12	0.07	-1338.00	15784.00	22550	20231214	-54.94	9900	20240909	2.63	22250	-54.34	20240215	9900	2.63	20240909	22550	-54.94	20231214	9900	2.63	20240909	4.01	N	007810	500	118 억	437813	N	N	124	N	N
72	20240911	100219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10260	40	2	0.39	80076050	7812	8.89	10220	10350	10200	13280	7160	10220	10250.39	1.85	192	10473	10346	10173	10046	9873	10410	10110	118	3060	500	7560	10	1	23620751	2423	-7.67	0.65	12	0.03	-1338.00	15784.00	22550	20231214	-54.50	9900	20240909	3.64	22250	-53.89	20240215	9900	3.64	20240909	22550	-54.50	20231214	9900	3.64	20240909	4.01	N	007810	500	118 억	437813	N	N	124	N	N
73	20240911	090221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10230	10	2	0.10	15924220	1558	1.77	10220	10350	10220	13280	7160	10220	10220.94	1.85	207	10473	10346	10173	10046	9873	10410	10110	118	3060	500	7560	10	1	23620751	2416	-7.65	0.65	12	0.01	-1338.00	15784.00	22550	20231214	-54.63	9900	20240909	3.33	22250	-54.02	20240215	9900	3.33	20240909	22550	-54.63	20231214	9900	3.33	20240909	4.01	N	007810	500	118 억	437813	N	N	124	N	N
74	20240910	160220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10220	10	2	0.10	891618180	87779	158.66	10210	10300	10000	13270	7150	10210	10157.46	1.89	-8209	10510	10360	10130	9980	9750	10435	10055	118	3060	500	7550	10	1	23620751	2414	-7.64	0.65	12	0.37	-1338.00	15784.00	22550	20231214	-54.68	9900	20240909	3.23	22250	-54.07	20240215	9900	3.23	20240909	22550	-54.68	20231214	9900	3.23	20240909	4.05	N	007810	500	118 억	447055	N	N	124	N	N
75	20240910	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10240	30	2	0.29	838771340	82616	149.33	10210	10300	10000	13270	7150	10210	10152.65	1.89	-9068	10510	10360	10130	9980	9750	10435	10055	118	3060	500	7550	10	1	23620751	2419	-7.65	0.65	12	0.35	-1338.00	15784.00	22550	20231214	-54.59	9900	20240909	3.43	22250	-53.98	20240215	9900	3.43	20240909	22550	-54.59	20231214	9900	3.43	20240909	4.05	N	007810	500	118 억	447055	N	N	24	N	N
76	20240910	140219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10300	90	2	0.88	669160600	66107	119.49	10210	10300	10000	13270	7150	10210	10122.39	1.89	-10125	10510	10360	10130	9980	9750	10435	10055	118	3060	500	7550	10	1	23620751	2433	-7.70	0.65	12	0.28	-1338.00	15784.00	22550	20231214	-54.32	9900	20240909	4.04	22250	-53.71	20240215	9900	4.04	20240909	22550	-54.32	20231214	9900	4.04	20240909	4.05	N	007810	500	118 억	447055	N	N	24	N	N
77	20240910	130220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10120	-90	5	-0.88	474528010	46983	84.92	10210	10300	10000	13270	7150	10210	10099.99	1.89	-7054	10510	10360	10130	9980	9750	10435	10055	118	3060	500	7550	10	1	23620751	2390	-7.56	0.64	12	0.20	-1338.00	15784.00	22550	20231214	-55.12	9900	20240909	2.22	22250	-54.52	20240215	9900	2.22	20240909	22550	-55.12	20231214	9900	2.22	20240909	4.05	N	007810	500	118 억	447055	N	N	24	N	N
78	20240910	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10110	-100	5	-0.98	403012680	39905	72.13	10210	10300	10000	13270	7150	10210	10099.30	1.89	-6514	10510	10360	10130	9980	9750	10435	10055	118	3060	500	7550	10	1	23620751	2388	-7.56	0.64	12	0.17	-1338.00	15784.00	22550	20231214	-55.17	9900	20240909	2.12	22250	-54.56	20240215	9900	2.12	20240909	22550	-55.17	20231214	9900	2.12	20240909	4.05	N	007810	500	118 억	447055	N	N	24	N	N
79	20240910	110219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10140	-70	5	-0.69	333259000	33024	59.69	10210	10300	10000	13270	7150	10210	10091.42	1.89	-6790	10510	10360	10130	9980	9750	10435	10055	118	3060	500	7550	10	1	23620751	2395	-7.58	0.64	12	0.14	-1338.00	15784.00	22550	20231214	-55.03	9900	20240909	2.42	22250	-54.43	20240215	9900	2.42	20240909	22550	-55.03	20231214	9900	2.42	20240909	4.05	N	007810	500	118 억	447055	N	N	24	N	N
80	20240910	100220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10190	-20	5	-0.20	100408550	9902	17.90	10210	10300	10060	13270	7150	10210	10140.23	1.89	-1687	10510	10360	10130	9980	9750	10435	10055	118	3060	500	7550	10	1	23620751	2407	-7.62	0.65	12	0.04	-1338.00	15784.00	22550	20231214	-54.81	9900	20240909	2.93	22250	-54.20	20240215	9900	2.93	20240909	22550	-54.81	20231214	9900	2.93	20240909	4.05	N	007810	500	118 억	447055	N	N	24	N	N
81	20240910	090219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10300	90	2	0.88	5609570	549	0.99	10210	10300	10210	13270	7150	10210	10217.80	1.89	10	10510	10360	10130	9980	9750	10435	10055	118	3060	500	7550	10	1	23620751	2433	-7.70	0.65	12	0.00	-1338.00	15784.00	22550	20231214	-54.32	9900	20240909	4.04	22250	-53.71	20240215	9900	4.04	20240909	22550	-54.32	20231214	9900	4.04	20240909	4.05	N	007810	500	118 억	447055	N	N	24	N	N
82	20240909	160217	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10210	10	2	0.10	546889160	54173	67.73	9960	10280	9900	13260	7140	10200	10095.19	1.85	10336	10740	10470	10270	10000	9800	10370	9900	118	3060	500	7540	10	1	23620751	2412	-7.63	0.65	12	0.23	-1338.00	15784.00	22550	20231214	-54.72	9900	20240909	3.13	22250	-54.11	20240215	9900	3.13	20240909	22550	-54.72	20231214	9900	3.13	20240909	4.16	N	007810	500	118 억	436619	N	N	24	N	N
83	20240909	150217	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10210	10	2	0.10	510217420	50587	63.25	9960	10280	9900	13260	7140	10200	10085.94	1.85	10530	10740	10470	10270	10000	9800	10370	9900	118	3060	500	7540	10	1	23620751	2412	-7.63	0.65	12	0.21	-1338.00	15784.00	22550	20231214	-54.72	9900	20240909	3.13	22250	-54.11	20240215	9900	3.13	20240909	22550	-54.72	20231214	9900	3.13	20240909	4.16	N	007810	500	118 억	436619	N	N	12	N	N
84	20240909	140218	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10250	50	2	0.49	464322110	46101	57.64	9960	10280	9900	13260	7140	10200	10071.84	1.85	11968	10740	10470	10270	10000	9800	10370	9900	118	3060	500	7540	10	1	23620751	2421	-7.66	0.65	12	0.20	-1338.00	15784.00	22550	20231214	-54.55	9900	20240909	3.54	22250	-53.93	20240215	9900	3.54	20240909	22550	-54.55	20231214	9900	3.54	20240909	4.16	N	007810	500	118 억	436619	N	N	12	N	N
85	20240909	130217	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10210	10	2	0.10	379243090	37770	47.22	9960	10240	9900	13260	7140	10200	10040.85	1.85	7447	10740	10470	10270	10000	9800	10370	9900	118	3060	500	7540	10	1	23620751	2412	-7.63	0.65	12	0.16	-1338.00	15784.00	22550	20231214	-54.72	9900	20240909	3.13	22250	-54.11	20240215	9900	3.13	20240909	22550	-54.72	20231214	9900	3.13	20240909	4.16	N	007810	500	118 억	436619	N	N	12	N	N
86	20240909	120217	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10160	-40	5	-0.39	304336450	30395	38.00	9960	10190	9900	13260	7140	10200	10012.71	1.85	3234	10740	10470	10270	10000	9800	10370	9900	118	3060	500	7540	10	1	23620751	2400	-7.59	0.64	12	0.13	-1338.00	15784.00	22550	20231214	-54.94	9900	20240909	2.63	22250	-54.34	20240215	9900	2.63	20240909	22550	-54.94	20231214	9900	2.63	20240909	4.16	N	007810	500	118 억	436619	N	N	12	N	N
87	20240909	110217	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	10130	-70	5	-0.69	283469950	28335	35.43	9960	10130	9900	13260	7140	10200	10004.23	1.85	3272	10740	10470	10270	10000	9800	10370	9900	118	3060	500	7540	10	1	23620751	2393	-7.57	0.64	12	0.12	-1338.00	15784.00	22550	20231214	-55.08	9900	20240909	2.32	22250	-54.47	20240215	9900	2.32	20240909	22550	-55.08	20231214	9900	2.32	20240909	4.16	N	007810	500	118 억	436619	N	N	12	N	N
88	20240909	100219	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9970	-230	5	-2.25	191952520	19210	24.02	9960	10100	9900	13260	7140	10200	9992.32	1.85	-1288	10740	10470	10270	10000	9800	10370	9900	118	3060	500	7540	10	1	23620751	2355	-7.45	0.63	12	0.08	-1338.00	15784.00	22550	20231214	-55.79	9900	20240909	0.71	22250	-55.19	20240215	9900	0.71	20240909	22550	-55.79	20231214	9900	0.71	20240909	4.16	N	007810	500	118 억	436619	N	N	12	N	N
89	20240909	090216	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	9980	-220	5	-2.16	43510530	4368	5.46	9960	9990	9910	13260	7140	10200	9961.20	1.85	-1310	10740	10470	10270	10000	9800	10370	9900	118	3060	500	7540	10	1	23620751	2357	-7.46	0.63	12	0.02	-1338.00	15784.00	22550	20231214	-55.74	9910	20240909	0.71	22250	-55.15	20240215	9910	0.71	20240909	22550	-55.74	20231214	9910	0.71	20240909	4.16	N	007810	500	118 억	436619	N	N	12	N	N
90	20240906	160214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10200	-280	5	-2.67	810930550	79401	80.78	10400	10540	10070	13620	7340	10480	10213.15	1.89	-10750	11153	10816	10513	10176	9873	10665	10025	118	3140	500	7750	10	1	23620751	2409	-7.62	0.65	12	0.34	-1338.00	15784.00	22550	20231214	-54.77	10010	20240805	1.90	22250	-54.16	20240215	10010	1.90	20240805	22550	-54.77	20231214	10010	1.90	20240805	4.21	N	007810	500	118 억	446241	N	N	12	N	N
91	20240906	150218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10270	-210	5	-2.00	720703790	70591	71.81	10400	10540	10070	13620	7340	10480	10209.55	1.89	-8780	11153	10816	10513	10176	9873	10665	10025	118	3140	500	7750	10	1	23620751	2426	-7.68	0.65	12	0.30	-1338.00	15784.00	22550	20231214	-54.46	10010	20240805	2.60	22250	-53.84	20240215	10010	2.60	20240805	22550	-54.46	20231214	10010	2.60	20240805	4.21	N	007810	500	118 억	446241	N	N	29	N	N
92	20240906	140219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10200	-280	5	-2.67	597663160	58531	59.55	10400	10540	10070	13620	7340	10480	10211.03	1.89	-6556	11153	10816	10513	10176	9873	10665	10025	118	3140	500	7750	10	1	23620751	2409	-7.62	0.65	12	0.25	-1338.00	15784.00	22550	20231214	-54.77	10010	20240805	1.90	22250	-54.16	20240215	10010	1.90	20240805	22550	-54.77	20231214	10010	1.90	20240805	4.21	N	007810	500	118 억	446241	N	N	29	N	N
93	20240906	130216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10230	-250	5	-2.39	530858350	51979	52.88	10400	10540	10070	13620	7340	10480	10212.91	1.89	-4203	11153	10816	10513	10176	9873	10665	10025	118	3140	500	7750	10	1	23620751	2416	-7.65	0.65	12	0.22	-1338.00	15784.00	22550	20231214	-54.63	10010	20240805	2.20	22250	-54.02	20240215	10010	2.20	20240805	22550	-54.63	20231214	10010	2.20	20240805	4.21	N	007810	500	118 억	446241	N	N	29	N	N
94	20240906	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10230	-250	5	-2.39	478004120	46811	47.62	10400	10540	10070	13620	7340	10480	10211.33	1.89	-1344	11153	10816	10513	10176	9873	10665	10025	118	3140	500	7750	10	1	23620751	2416	-7.65	0.65	12	0.20	-1338.00	15784.00	22550	20231214	-54.63	10010	20240805	2.20	22250	-54.02	20240215	10010	2.20	20240805	22550	-54.63	20231214	10010	2.20	20240805	4.21	N	007810	500	118 억	446241	N	N	29	N	N
95	20240906	110219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10240	-240	5	-2.29	413914280	40541	41.24	10400	10540	10070	13620	7340	10480	10209.73	1.89	343	11153	10816	10513	10176	9873	10665	10025	118	3140	500	7750	10	1	23620751	2419	-7.65	0.65	12	0.17	-1338.00	15784.00	22550	20231214	-54.59	10010	20240805	2.30	22250	-53.98	20240215	10010	2.30	20240805	22550	-54.59	20231214	10010	2.30	20240805	4.21	N	007810	500	118 억	446241	N	N	29	N	N
96	20240906	100216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10160	-320	5	-3.05	285408990	27905	28.39	10400	10540	10070	13620	7340	10480	10227.83	1.89	-1331	11153	10816	10513	10176	9873	10665	10025	118	3140	500	7750	10	1	23620751	2400	-7.59	0.64	12	0.12	-1338.00	15784.00	22550	20231214	-54.94	10010	20240805	1.50	22250	-54.34	20240215	10010	1.50	20240805	22550	-54.94	20231214	10010	1.50	20240805	4.21	N	007810	500	118 억	446241	N	N	29	N	N
97	20240906	090218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10540	60	2	0.57	19408940	1866	1.90	10400	10540	10400	13620	7340	10480	10401.11	1.89	84	11153	10816	10513	10176	9873	10665	10025	118	3140	500	7750	10	1	23620751	2490	-7.88	0.67	12	0.01	-1338.00	15784.00	22550	20231214	-53.26	10010	20240805	5.29	22250	-52.63	20240215	10010	5.29	20240805	22550	-53.26	20231214	10010	5.29	20240805	4.21	N	007810	500	118 억	446241	N	N	29	N	N
98	20240905	160214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10480	-50	5	-0.47	1022439330	97451	108.45	10530	10850	10210	13680	7380	10530	10491.92	1.89	604	11156	10842	10586	10272	10016	11000	10430	118	3150	500	7790	10	1	23620751	2475	-7.83	0.66	12	0.41	-1338.00	15784.00	22550	20231214	-53.53	10010	20240805	4.70	22250	-52.90	20240215	10010	4.70	20240805	22550	-53.53	20231214	10010	4.70	20240805	4.24	N	007810	500	118 억	447364	N	N	29	N	N
99	20240905	150218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10560	30	2	0.28	909807450	86791	96.59	10530	10850	10210	13680	7380	10530	10482.74	1.89	5112	11156	10842	10586	10272	10016	11000	10430	118	3150	500	7790	10	1	23620751	2494	-7.89	0.67	12	0.37	-1338.00	15784.00	22550	20231214	-53.17	10010	20240805	5.49	22250	-52.54	20240215	10010	5.49	20240805	22550	-53.17	20231214	10010	5.49	20240805	4.24	N	007810	500	118 억	447364	N	N	55	N	N
100	20240905	140217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10320	-210	5	-1.99	607915660	57808	64.33	10530	10850	10290	13680	7380	10530	10516.12	1.89	10033	11156	10842	10586	10272	10016	11000	10430	118	3150	500	7790	10	1	23620751	2438	-7.71	0.65	12	0.24	-1338.00	15784.00	22550	20231214	-54.24	10010	20240805	3.10	22250	-53.62	20240215	10010	3.10	20240805	22550	-54.24	20231214	10010	3.10	20240805	4.24	N	007810	500	118 억	447364	N	N	55	N	N
101	20240905	130217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10300	-230	5	-2.18	524639700	49750	55.37	10530	10850	10290	13680	7380	10530	10545.52	1.89	9385	11156	10842	10586	10272	10016	11000	10430	118	3150	500	7790	10	1	23620751	2433	-7.70	0.65	12	0.21	-1338.00	15784.00	22550	20231214	-54.32	10010	20240805	2.90	22250	-53.71	20240215	10010	2.90	20240805	22550	-54.32	20231214	10010	2.90	20240805	4.24	N	007810	500	118 억	447364	N	N	55	N	N
102	20240905	120215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10530	0	3	0.00	347152880	32624	36.31	10530	10850	10450	13680	7380	10530	10641.03	1.89	9929	11156	10842	10586	10272	10016	11000	10430	118	3150	500	7790	10	1	23620751	2487	-7.87	0.67	12	0.14	-1338.00	15784.00	22550	20231214	-53.30	10010	20240805	5.19	22250	-52.67	20240215	10010	5.19	20240805	22550	-53.30	20231214	10010	5.19	20240805	4.24	N	007810	500	118 억	447364	N	N	55	N	N
103	20240905	110216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10530	0	3	0.00	310938010	29173	32.47	10530	10850	10510	13680	7380	10530	10658.42	1.89	11109	11156	10842	10586	10272	10016	11000	10430	118	3150	500	7790	10	1	23620751	2487	-7.87	0.67	12	0.12	-1338.00	15784.00	22550	20231214	-53.30	10010	20240805	5.19	22250	-52.67	20240215	10010	5.19	20240805	22550	-53.30	20231214	10010	5.19	20240805	4.24	N	007810	500	118 억	447364	N	N	55	N	N
104	20240905	100215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10820	290	2	2.75	234387610	22009	24.49	10530	10850	10510	13680	7380	10530	10649.63	1.89	12412	11156	10842	10586	10272	10016	11000	10430	118	3150	500	7790	10	1	23620751	2556	-8.09	0.69	12	0.09	-1338.00	15784.00	22550	20231214	-52.02	10010	20240805	8.09	22250	-51.37	20240215	10010	8.09	20240805	22550	-52.02	20231214	10010	8.09	20240805	4.24	N	007810	500	118 억	447364	N	N	55	N	N
105	20240905	090217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10650	120	2	1.14	18094750	1717	1.91	10530	10650	10530	13680	7380	10530	10538.58	1.89	317	11156	10842	10586	10272	10016	11000	10430	118	3150	500	7790	10	1	23620751	2516	-7.96	0.67	12	0.01	-1338.00	15784.00	22550	20231214	-52.77	10010	20240805	6.39	22250	-52.13	20240215	10010	6.39	20240805	22550	-52.77	20231214	10010	6.39	20240805	4.24	N	007810	500	118 억	447364	N	N	55	N	N
106	20240904	160213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10530	-580	5	-5.22	947551550	89732	178.71	10330	10900	10330	14440	7780	11110	10559.97	1.99	-24202	11643	11376	11203	10936	10763	11510	11070	118	3330	500	8220	10	1	23620751	2487	-7.87	0.67	12	0.38	-1338.00	15784.00	22550	20231214	-53.30	10010	20240805	5.19	22250	-52.67	20240215	10010	5.19	20240805	22550	-53.30	20231214	10010	5.19	20240805	4.24	N	007810	500	118 억	471094	N	N	55	N	N
107	20240904	150215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10560	-550	5	-4.95	832660150	78875	157.09	10330	10900	10330	14440	7780	11110	10556.71	1.99	-17778	11643	11376	11203	10936	10763	11510	11070	118	3330	500	8220	10	1	23620751	2494	-7.89	0.67	12	0.33	-1338.00	15784.00	22550	20231214	-53.17	10010	20240805	5.49	22250	-52.54	20240215	10010	5.49	20240805	22550	-53.17	20231214	10010	5.49	20240805	4.24	N	007810	500	118 억	471094	N	N	62	N	N
108	20240904	140216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10640	-470	5	-4.23	736731620	69827	139.07	10330	10900	10330	14440	7780	11110	10550.81	1.99	-12255	11643	11376	11203	10936	10763	11510	11070	118	3330	500	8220	10	1	23620751	2513	-7.95	0.67	12	0.30	-1338.00	15784.00	22550	20231214	-52.82	10010	20240805	6.29	22250	-52.18	20240215	10010	6.29	20240805	22550	-52.82	20231214	10010	6.29	20240805	4.24	N	007810	500	118 억	471094	N	N	62	N	N
109	20240904	130214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10580	-530	5	-4.77	664421430	63010	125.49	10330	10900	10330	14440	7780	11110	10544.70	1.99	-8859	11643	11376	11203	10936	10763	11510	11070	118	3330	500	8220	10	1	23620751	2499	-7.91	0.67	12	0.27	-1338.00	15784.00	22550	20231214	-53.08	10010	20240805	5.69	22250	-52.45	20240215	10010	5.69	20240805	22550	-53.08	20231214	10010	5.69	20240805	4.24	N	007810	500	118 억	471094	N	N	62	N	N
110	20240904	120214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10640	-470	5	-4.23	563822100	53516	106.58	10330	10900	10330	14440	7780	11110	10535.58	1.99	-2891	11643	11376	11203	10936	10763	11510	11070	118	3330	500	8220	10	1	23620751	2513	-7.95	0.67	12	0.23	-1338.00	15784.00	22550	20231214	-52.82	10010	20240805	6.29	22250	-52.18	20240215	10010	6.29	20240805	22550	-52.82	20231214	10010	6.29	20240805	4.24	N	007810	500	118 억	471094	N	N	62	N	N
111	20240904	110213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10680	-430	5	-3.87	504003400	47908	95.42	10330	10900	10330	14440	7780	11110	10520.23	1.99	-698	11643	11376	11203	10936	10763	11510	11070	118	3330	500	8220	10	1	23620751	2523	-7.98	0.68	12	0.20	-1338.00	15784.00	22550	20231214	-52.64	10010	20240805	6.69	22250	-52.00	20240215	10010	6.69	20240805	22550	-52.64	20231214	10010	6.69	20240805	4.24	N	007810	500	118 억	471094	N	N	62	N	N
112	20240904	100215	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10610	-500	5	-4.50	396039790	37761	75.21	10330	10900	10330	14440	7780	11110	10488.06	1.99	-1340	11643	11376	11203	10936	10763	11510	11070	118	3330	500	8220	10	1	23620751	2506	-7.93	0.67	12	0.16	-1338.00	15784.00	22550	20231214	-52.95	10010	20240805	5.99	22250	-52.31	20240215	10010	5.99	20240805	22550	-52.95	20231214	10010	5.99	20240805	4.24	N	007810	500	118 억	471094	N	N	62	N	N
113	20240904	090214	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	10600	-510	5	-4.59	83246840	7995	15.92	10330	10900	10330	14440	7780	11110	10412.36	1.99	920	11643	11376	11203	10936	10763	11510	11070	118	3330	500	8220	10	1	23620751	2504	-7.92	0.67	12	0.03	-1338.00	15784.00	22550	20231214	-52.99	10010	20240805	5.89	22250	-52.36	20240215	10010	5.89	20240805	22550	-52.99	20231214	10010	5.89	20240805	4.24	N	007810	500	118 억	471094	N	N	62	N	N
114	20240903	160212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11110	10	2	0.09	561566110	50164	139.62	11040	11470	11030	14430	7770	11100	11195.14	1.97	5485	11386	11242	11166	11022	10946	11205	10985	118	3330	500	8210	10	1	23620751	2624	-8.30	0.70	12	0.21	-1338.00	15784.00	22550	20231214	-50.73	10010	20240805	10.99	22250	-50.07	20240215	10010	10.99	20240805	22550	-50.73	20231214	10010	10.99	20240805	4.26	N	007810	500	118 억	465324	N	N	62	N	N
115	20240903	150213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11110	10	2	0.09	483474370	43123	120.02	11040	11470	11030	14430	7770	11100	11211.52	1.97	4924	11386	11242	11166	11022	10946	11205	10985	118	3330	500	8210	10	1	23620751	2624	-8.30	0.70	12	0.18	-1338.00	15784.00	22550	20231214	-50.73	10010	20240805	10.99	22250	-50.07	20240215	10010	10.99	20240805	22550	-50.73	20231214	10010	10.99	20240805	4.26	N	007810	500	118 억	465324	N	N	359	N	N
116	20240903	140213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11220	120	2	1.08	448696100	39997	111.32	11040	11470	11030	14430	7770	11100	11218.24	1.97	5619	11386	11242	11166	11022	10946	11205	10985	118	3330	500	8210	10	1	23620751	2650	-8.39	0.71	12	0.17	-1338.00	15784.00	22550	20231214	-50.24	10010	20240805	12.09	22250	-49.57	20240215	10010	12.09	20240805	22550	-50.24	20231214	10010	12.09	20240805	4.26	N	007810	500	118 억	465324	N	N	359	N	N
117	20240903	130213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11240	140	2	1.26	222746370	20036	55.76	11040	11250	11030	14430	7770	11100	11117.31	1.97	1009	11386	11242	11166	11022	10946	11205	10985	118	3330	500	8210	10	1	23620751	2655	-8.40	0.71	12	0.08	-1338.00	15784.00	22550	20231214	-50.16	10010	20240805	12.29	22250	-49.48	20240215	10010	12.29	20240805	22550	-50.16	20231214	10010	12.29	20240805	4.26	N	007810	500	118 억	465324	N	N	359	N	N
118	20240903	120211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11070	-30	5	-0.27	131317570	11808	32.86	11040	11180	11040	14430	7770	11100	11121.07	1.97	-1807	11386	11242	11166	11022	10946	11205	10985	118	3330	500	8210	10	1	23620751	2615	-8.27	0.70	12	0.05	-1338.00	15784.00	22550	20231214	-50.91	10010	20240805	10.59	22250	-50.25	20240215	10010	10.59	20240805	22550	-50.91	20231214	10010	10.59	20240805	4.26	N	007810	500	118 억	465324	N	N	359	N	N
119	20240903	110211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11050	-50	5	-0.45	113776300	10228	28.47	11040	11180	11040	14430	7770	11100	11124.00	1.97	-1740	11386	11242	11166	11022	10946	11205	10985	118	3330	500	8210	10	1	23620751	2610	-8.26	0.70	12	0.04	-1338.00	15784.00	22550	20231214	-51.00	10010	20240805	10.39	22250	-50.34	20240215	10010	10.39	20240805	22550	-51.00	20231214	10010	10.39	20240805	4.26	N	007810	500	118 억	465324	N	N	359	N	N
120	20240903	100211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11130	30	2	0.27	55758990	5007	13.94	11040	11180	11040	14430	7770	11100	11136.21	1.97	-1550	11386	11242	11166	11022	10946	11205	10985	118	3330	500	8210	10	1	23620751	2629	-8.32	0.71	12	0.02	-1338.00	15784.00	22550	20231214	-50.64	10010	20240805	11.19	22250	-49.98	20240215	10010	11.19	20240805	22550	-50.64	20231214	10010	11.19	20240805	4.26	N	007810	500	118 억	465324	N	N	359	N	N
121	20240903	090211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11040	-60	5	-0.54	3466560	314	0.87	11040	11040	11040	14430	7770	11100	11040.00	1.97	-2	11386	11242	11166	11022	10946	11205	10985	118	3330	500	8210	10	1	23620751	2608	-8.25	0.70	12	0.00	-1338.00	15784.00	22550	20231214	-51.04	10010	20240805	10.29	22250	-50.38	20240215	10010	10.29	20240805	22550	-51.04	20231214	10010	10.29	20240805	4.26	N	007810	500	118 억	465324	N	N	359	N	N
122	20240902	160211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11100	-120	5	-1.07	397494760	35643	99.94	11220	11310	11090	14580	7860	11220	11152.11	1.98	-1212	11506	11362	11106	10962	10706	11435	11035	118	3360	500	8300	10	1	23620751	2622	-8.30	0.70	12	0.15	-1338.00	15784.00	22550	20231214	-50.78	10010	20240805	10.89	22250	-50.11	20240215	10010	10.89	20240805	22550	-50.78	20231214	10010	10.89	20240805	4.24	N	007810	500	118 억	466849	N	N	359	N	N
123	20240902	150213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11100	-120	5	-1.07	368716550	33051	92.67	11220	11310	11090	14580	7860	11220	11155.99	1.98	-853	11506	11362	11106	10962	10706	11435	11035	118	3360	500	8300	10	1	23620751	2622	-8.30	0.70	12	0.14	-1338.00	15784.00	22550	20231214	-50.78	10010	20240805	10.89	22250	-50.11	20240215	10010	10.89	20240805	22550	-50.78	20231214	10010	10.89	20240805	4.24	N	007810	500	118 억	466849	N	N	318	N	N
124	20240902	140213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11170	-50	5	-0.45	247303950	22133	62.06	11220	11310	11110	14580	7860	11220	11173.54	1.98	-3502	11506	11362	11106	10962	10706	11435	11035	118	3360	500	8300	10	1	23620751	2638	-8.35	0.71	12	0.09	-1338.00	15784.00	22550	20231214	-50.47	10010	20240805	11.59	22250	-49.80	20240215	10010	11.59	20240805	22550	-50.47	20231214	10010	11.59	20240805	4.24	N	007810	500	118 억	466849	N	N	318	N	N
125	20240902	130212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11160	-60	5	-0.53	201062500	17985	50.43	11220	11310	11110	14580	7860	11220	11179.46	1.98	-3670	11506	11362	11106	10962	10706	11435	11035	118	3360	500	8300	10	1	23620751	2636	-8.34	0.71	12	0.08	-1338.00	15784.00	22550	20231214	-50.51	10010	20240805	11.49	22250	-49.84	20240215	10010	11.49	20240805	22550	-50.51	20231214	10010	11.49	20240805	4.24	N	007810	500	118 억	466849	N	N	318	N	N
126	20240902	120213	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11190	-30	5	-0.27	172823550	15456	43.34	11220	11310	11110	14580	7860	11220	11181.65	1.98	-4234	11506	11362	11106	10962	10706	11435	11035	118	3360	500	8300	10	1	23620751	2643	-8.36	0.71	12	0.07	-1338.00	15784.00	22550	20231214	-50.38	10010	20240805	11.79	22250	-49.71	20240215	10010	11.79	20240805	22550	-50.38	20231214	10010	11.79	20240805	4.24	N	007810	500	118 억	466849	N	N	318	N	N
127	20240902	110212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11170	-50	5	-0.45	164302360	14692	41.19	11220	11310	11110	14580	7860	11220	11183.12	1.98	-4241	11506	11362	11106	10962	10706	11435	11035	118	3360	500	8300	10	1	23620751	2638	-8.35	0.71	12	0.06	-1338.00	15784.00	22550	20231214	-50.47	10010	20240805	11.59	22250	-49.80	20240215	10010	11.59	20240805	22550	-50.47	20231214	10010	11.59	20240805	4.24	N	007810	500	118 억	466849	N	N	318	N	N
128	20240902	100211	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11210	-10	5	-0.09	108749240	9714	27.24	11220	11310	11140	14580	7860	11220	11195.10	1.98	-3662	11506	11362	11106	10962	10706	11435	11035	118	3360	500	8300	10	1	23620751	2648	-8.38	0.71	12	0.04	-1338.00	15784.00	22550	20231214	-50.29	10010	20240805	11.99	22250	-49.62	20240215	10010	11.99	20240805	22550	-50.29	20231214	10010	11.99	20240805	4.24	N	007810	500	118 억	466849	N	N	318	N	N
129	20240902	090210	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	11220	0	3	0.00	21333680	1902	5.33	11220	11220	11180	14580	7860	11220	11216.45	1.98	-268	11506	11362	11106	10962	10706	11435	11035	118	3360	500	8300	10	1	23620751	2650	-8.39	0.71	12	0.01	-1338.00	15784.00	22550	20231214	-50.24	10010	20240805	12.09	22250	-49.57	20240215	10010	12.09	20240805	22550	-50.24	20231214	10010	12.09	20240805	4.24	N	007810	500	118 억	466849	N	N	318	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History