KissMeData/195870/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

58 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	160937	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29400	300	2	1.03	1786726600	61209	97.88	28800	29500	28800	37800	20400	29100	29190.52	15.86	11517	29900	29500	29250	28850	28600	29375	28725	850	8700	5000	21530	50	1	17000000	4998	5.92	0.97	12	0.36	4966.00	30297.00	64300	20230919	-54.28	25000	20240909	17.60	61700	-52.35	20240102	25000	17.60	20240909	61700	-52.35	20240102	25000	17.60	20240909	1.62	N	195870	5000	850 억	2696206	N	N	213	N	N
3	20240930	150949	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29400	300	2	1.03	1573046150	53929	86.24	28800	29500	28800	37800	20400	29100	29168.84	15.86	12014	29900	29500	29250	28850	28600	29375	28725	850	8700	5000	21530	50	1	17000000	4998	5.92	0.97	12	0.32	4966.00	30297.00	64300	20230919	-54.28	25000	20240909	17.60	61700	-52.35	20240102	25000	17.60	20240909	61700	-52.35	20240102	25000	17.60	20240909	1.62	N	195870	5000	850 억	2696206	N	N	532	N	N
4	20240930	140948	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	100	2	0.34	1316987100	45190	72.27	28800	29500	28800	37800	20400	29100	29143.33	15.86	11864	29900	29500	29250	28850	28600	29375	28725	850	8700	5000	21530	50	1	17000000	4964	5.88	0.96	12	0.27	4966.00	30297.00	64300	20230919	-54.59	25000	20240909	16.80	61700	-52.67	20240102	25000	16.80	20240909	61700	-52.67	20240102	25000	16.80	20240909	1.62	N	195870	5000	850 억	2696206	N	N	532	N	N
5	20240930	130944	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	250	2	0.86	1157950650	39733	63.54	28800	29500	28800	37800	20400	29100	29143.30	15.86	12300	29900	29500	29250	28850	28600	29375	28725	850	8700	5000	21530	50	1	17000000	4990	5.91	0.97	12	0.23	4966.00	30297.00	64300	20230919	-54.35	25000	20240909	17.40	61700	-52.43	20240102	25000	17.40	20240909	61700	-52.43	20240102	25000	17.40	20240909	1.62	N	195870	5000	850 억	2696206	N	N	532	N	N
6	20240930	120940	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	150	2	0.52	978662800	33624	53.77	28800	29450	28800	37800	20400	29100	29106.08	15.86	9790	29900	29500	29250	28850	28600	29375	28725	850	8700	5000	21530	50	1	17000000	4973	5.89	0.97	12	0.20	4966.00	30297.00	64300	20230919	-54.51	25000	20240909	17.00	61700	-52.59	20240102	25000	17.00	20240909	61700	-52.59	20240102	25000	17.00	20240909	1.62	N	195870	5000	850 억	2696206	N	N	532	N	N
7	20240930	110939	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29150	50	2	0.17	784501250	26925	43.06	28800	29450	28800	37800	20400	29100	29136.54	15.86	7869	29900	29500	29250	28850	28600	29375	28725	850	8700	5000	21530	50	1	17000000	4956	5.87	0.96	12	0.16	4966.00	30297.00	64300	20230919	-54.67	25000	20240909	16.60	61700	-52.76	20240102	25000	16.60	20240909	61700	-52.76	20240102	25000	16.60	20240909	1.62	N	195870	5000	850 억	2696206	N	N	532	N	N
8	20240930	100937	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	0	3	0.00	625585550	21473	34.34	28800	29450	28800	37800	20400	29100	29133.59	15.86	5238	29900	29500	29250	28850	28600	29375	28725	850	8700	5000	21530	50	1	17000000	4947	5.86	0.96	12	0.13	4966.00	30297.00	64300	20230919	-54.74	25000	20240909	16.40	61700	-52.84	20240102	25000	16.40	20240909	61700	-52.84	20240102	25000	16.40	20240909	1.62	N	195870	5000	850 억	2696206	N	N	532	N	N
9	20240930	090859	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	-100	5	-0.34	136940200	4738	7.58	28800	29150	28800	37800	20400	29100	28902.53	15.86	899	29900	29500	29250	28850	28600	29375	28725	850	8700	5000	21530	50	1	17000000	4930	5.84	0.96	12	0.03	4966.00	30297.00	64300	20230919	-54.90	25000	20240909	16.00	61700	-53.00	20240102	25000	16.00	20240909	61700	-53.00	20240102	25000	16.00	20240909	1.62	N	195870	5000	850 억	2696206	N	N	532	N	N
10	20240927	160946	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	-250	5	-0.85	1825909950	62393	76.73	29150	29650	29000	38150	20550	29350	29264.52	15.96	-16018	29816	29582	29116	28882	28416	29700	29000	850	8800	5000	21710	50	1	17000000	4947	5.86	0.96	12	0.37	4966.00	30297.00	65500	20230918	-55.57	25000	20240909	16.40	61700	-52.84	20240102	25000	16.40	20240909	61700	-52.84	20240102	25000	16.40	20240909	1.67	N	195870	5000	850 억	2712851	N	N	532	N	N
11	20240927	150947	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	-150	5	-0.51	1759693150	60122	73.94	29150	29650	29000	38150	20550	29350	29268.43	15.96	-15339	29816	29582	29116	28882	28416	29700	29000	850	8800	5000	21710	50	1	17000000	4964	5.88	0.96	12	0.35	4966.00	30297.00	65500	20230918	-55.42	25000	20240909	16.80	61700	-52.67	20240102	25000	16.80	20240909	61700	-52.67	20240102	25000	16.80	20240909	1.67	N	195870	5000	850 억	2712851	N	N	1061	N	N
12	20240927	140955	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	-100	5	-0.34	1541747950	52654	64.75	29150	29650	29000	38150	20550	29350	29280.47	15.96	-12937	29816	29582	29116	28882	28416	29700	29000	850	8800	5000	21710	50	1	17000000	4973	5.89	0.97	12	0.31	4966.00	30297.00	65500	20230918	-55.34	25000	20240909	17.00	61700	-52.59	20240102	25000	17.00	20240909	61700	-52.59	20240102	25000	17.00	20240909	1.67	N	195870	5000	850 억	2712851	N	N	1061	N	N
13	20240927	130948	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	0	3	0.00	1385055200	47298	58.17	29150	29650	29000	38150	20550	29350	29283.31	15.96	-12159	29816	29582	29116	28882	28416	29700	29000	850	8800	5000	21710	50	1	17000000	4990	5.91	0.97	12	0.28	4966.00	30297.00	65500	20230918	-55.19	25000	20240909	17.40	61700	-52.43	20240102	25000	17.40	20240909	61700	-52.43	20240102	25000	17.40	20240909	1.67	N	195870	5000	850 억	2712851	N	N	1061	N	N
14	20240927	120941	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-50	5	-0.17	1259713500	43018	52.90	29150	29650	29000	38150	20550	29350	29283.09	15.96	-11340	29816	29582	29116	28882	28416	29700	29000	850	8800	5000	21710	50	1	17000000	4981	5.90	0.97	12	0.25	4966.00	30297.00	65500	20230918	-55.27	25000	20240909	17.20	61700	-52.51	20240102	25000	17.20	20240909	61700	-52.51	20240102	25000	17.20	20240909	1.67	N	195870	5000	850 억	2712851	N	N	1061	N	N
15	20240927	110946	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	-250	5	-0.85	1137422300	38826	47.75	29150	29650	29000	38150	20550	29350	29295.09	15.96	-9722	29816	29582	29116	28882	28416	29700	29000	850	8800	5000	21710	50	1	17000000	4947	5.86	0.96	12	0.23	4966.00	30297.00	65500	20230918	-55.57	25000	20240909	16.40	61700	-52.84	20240102	25000	16.40	20240909	61700	-52.84	20240102	25000	16.40	20240909	1.67	N	195870	5000	850 억	2712851	N	N	1061	N	N
16	20240927	100943	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-50	5	-0.17	816413850	27814	34.20	29150	29650	29000	38150	20550	29350	29352.64	15.96	-3332	29816	29582	29116	28882	28416	29700	29000	850	8800	5000	21710	50	1	17000000	4981	5.90	0.97	12	0.16	4966.00	30297.00	65500	20230918	-55.27	25000	20240909	17.20	61700	-52.51	20240102	25000	17.20	20240909	61700	-52.51	20240102	25000	17.20	20240909	1.67	N	195870	5000	850 억	2712851	N	N	1061	N	N
17	20240927	090946	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	-250	5	-0.85	125547750	4311	5.30	29150	29300	29000	38150	20550	29350	29111.59	15.96	-498	29816	29582	29116	28882	28416	29700	29000	850	8800	5000	21710	50	1	17000000	4947	5.86	0.96	12	0.03	4966.00	30297.00	65500	20230918	-55.57	25000	20240909	16.40	61700	-52.84	20240102	25000	16.40	20240909	61700	-52.84	20240102	25000	16.40	20240909	1.67	N	195870	5000	850 억	2712851	N	N	1061	N	N
18	20240926	160928	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	1250	2	4.45	2355887800	80982	98.94	28850	29350	28650	36500	19700	28100	29091.19	15.81	19310	29200	28650	28350	27800	27500	28500	27650	850	8400	5000	20790	50	1	17000000	4990	5.91	0.97	12	0.48	4966.00	30297.00	68200	20230915	-56.96	25000	20240909	17.40	61700	-52.43	20240102	25000	17.40	20240909	61700	-52.43	20240102	25000	17.40	20240909	1.69	N	195870	5000	850 억	2688295	N	N	1061	N	N
19	20240926	150931	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	1100	2	3.91	2092537850	71991	87.95	28850	29350	28650	36500	19700	28100	29066.66	15.81	19100	29200	28650	28350	27800	27500	28500	27650	850	8400	5000	20790	50	1	17000000	4964	5.88	0.96	12	0.42	4966.00	30297.00	68200	20230915	-57.18	25000	20240909	16.80	61700	-52.67	20240102	25000	16.80	20240909	61700	-52.67	20240102	25000	16.80	20240909	1.69	N	195870	5000	850 억	2688295	N	N	41	N	N
20	20240926	140939	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	900	2	3.20	1782819850	61326	74.92	28850	29350	28650	36500	19700	28100	29071.19	15.81	16479	29200	28650	28350	27800	27500	28500	27650	850	8400	5000	20790	50	1	17000000	4930	5.84	0.96	12	0.36	4966.00	30297.00	68200	20230915	-57.48	25000	20240909	16.00	61700	-53.00	20240102	25000	16.00	20240909	61700	-53.00	20240102	25000	16.00	20240909	1.69	N	195870	5000	850 억	2688295	N	N	41	N	N
21	20240926	130936	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	900	2	3.20	1511188900	51979	63.50	28850	29350	28650	36500	19700	28100	29073.07	15.81	16257	29200	28650	28350	27800	27500	28500	27650	850	8400	5000	20790	50	1	17000000	4930	5.84	0.96	12	0.31	4966.00	30297.00	68200	20230915	-57.48	25000	20240909	16.00	61700	-53.00	20240102	25000	16.00	20240909	61700	-53.00	20240102	25000	16.00	20240909	1.69	N	195870	5000	850 억	2688295	N	N	41	N	N
22	20240926	120939	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	1100	2	3.91	1230478200	42325	51.71	28850	29350	28650	36500	19700	28100	29072.14	15.81	12266	29200	28650	28350	27800	27500	28500	27650	850	8400	5000	20790	50	1	17000000	4964	5.88	0.96	12	0.25	4966.00	30297.00	68200	20230915	-57.18	25000	20240909	16.80	61700	-52.67	20240102	25000	16.80	20240909	61700	-52.67	20240102	25000	16.80	20240909	1.69	N	195870	5000	850 억	2688295	N	N	41	N	N
23	20240926	110939	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	1200	2	4.27	1006730350	34679	42.37	28850	29300	28650	36500	19700	28100	29029.97	15.81	10326	29200	28650	28350	27800	27500	28500	27650	850	8400	5000	20790	50	1	17000000	4981	5.90	0.97	12	0.20	4966.00	30297.00	68200	20230915	-57.04	25000	20240909	17.20	61700	-52.51	20240102	25000	17.20	20240909	61700	-52.51	20240102	25000	17.20	20240909	1.69	N	195870	5000	850 억	2688295	N	N	41	N	N
24	20240926	100940	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29050	950	2	3.38	569279550	19657	24.02	28850	29150	28650	36500	19700	28100	28960.65	15.81	5344	29200	28650	28350	27800	27500	28500	27650	850	8400	5000	20790	50	1	17000000	4939	5.85	0.96	12	0.12	4966.00	30297.00	68200	20230915	-57.40	25000	20240909	16.20	61700	-52.92	20240102	25000	16.20	20240909	61700	-52.92	20240102	25000	16.20	20240909	1.69	N	195870	5000	850 억	2688295	N	N	41	N	N
25	20240926	090936	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28800	700	2	2.49	146727350	5083	6.21	28850	29100	28650	36500	19700	28100	28866.29	15.81	-396	29200	28650	28350	27800	27500	28500	27650	850	8400	5000	20790	50	1	17000000	4896	5.80	0.95	12	0.03	4966.00	30297.00	68200	20230915	-57.77	25000	20240909	15.20	61700	-53.32	20240102	25000	15.20	20240909	61700	-53.32	20240102	25000	15.20	20240909	1.69	N	195870	5000	850 억	2688295	N	N	41	N	N
26	20240925	160927	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	100	2	0.36	2329977100	81691	144.79	28550	28900	28050	36400	19600	28000	28521.87	15.89	-12902	28566	28282	27716	27432	26866	28425	27575	850	8400	5000	20720	50	1	17000000	4777	5.66	0.93	12	0.48	4966.00	30297.00	69100	20230914	-59.33	25000	20240909	12.40	61700	-54.46	20240102	25000	12.40	20240909	61700	-54.46	20240102	25000	12.40	20240909	1.79	N	195870	5000	850 억	2701282	N	N	41	N	N
27	20240925	150934	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	100	2	0.36	2191343700	76764	136.06	28550	28900	28100	36400	19600	28000	28546.50	15.89	-12882	28566	28282	27716	27432	26866	28425	27575	850	8400	5000	20720	50	1	17000000	4777	5.66	0.93	12	0.45	4966.00	30297.00	69100	20230914	-59.33	25000	20240909	12.40	61700	-54.46	20240102	25000	12.40	20240909	61700	-54.46	20240102	25000	12.40	20240909	1.79	N	195870	5000	850 억	2701282	N	N	5	N	N
28	20240925	140936	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	500	2	1.79	1852750000	64810	114.87	28550	28900	28300	36400	19600	28000	28587.41	15.89	-6502	28566	28282	27716	27432	26866	28425	27575	850	8400	5000	20720	50	1	17000000	4845	5.74	0.94	12	0.38	4966.00	30297.00	69100	20230914	-58.76	25000	20240909	14.00	61700	-53.81	20240102	25000	14.00	20240909	61700	-53.81	20240102	25000	14.00	20240909	1.79	N	195870	5000	850 억	2701282	N	N	5	N	N
29	20240925	130936	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	350	2	1.25	1592915700	55669	98.67	28550	28900	28350	36400	19600	28000	28614.05	15.89	-6078	28566	28282	27716	27432	26866	28425	27575	850	8400	5000	20720	50	1	17000000	4820	5.71	0.94	12	0.33	4966.00	30297.00	69100	20230914	-58.97	25000	20240909	13.40	61700	-54.05	20240102	25000	13.40	20240909	61700	-54.05	20240102	25000	13.40	20240909	1.79	N	195870	5000	850 억	2701282	N	N	5	N	N
30	20240925	120936	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28500	500	2	1.79	1455513550	50838	90.10	28550	28900	28350	36400	19600	28000	28630.43	15.89	-3067	28566	28282	27716	27432	26866	28425	27575	850	8400	5000	20720	50	1	17000000	4845	5.74	0.94	12	0.30	4966.00	30297.00	69100	20230914	-58.76	25000	20240909	14.00	61700	-53.81	20240102	25000	14.00	20240909	61700	-53.81	20240102	25000	14.00	20240909	1.79	N	195870	5000	850 억	2701282	N	N	5	N	N
31	20240925	110931	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28600	600	2	2.14	1259136200	43968	77.93	28550	28900	28350	36400	19600	28000	28637.56	15.89	-670	28566	28282	27716	27432	26866	28425	27575	850	8400	5000	20720	50	1	17000000	4862	5.76	0.94	12	0.26	4966.00	30297.00	69100	20230914	-58.61	25000	20240909	14.40	61700	-53.65	20240102	25000	14.40	20240909	61700	-53.65	20240102	25000	14.40	20240909	1.79	N	195870	5000	850 억	2701282	N	N	5	N	N
32	20240925	100928	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28600	600	2	2.14	1065518200	37178	65.89	28550	28900	28350	36400	19600	28000	28659.91	15.89	1502	28566	28282	27716	27432	26866	28425	27575	850	8400	5000	20720	50	1	17000000	4862	5.76	0.94	12	0.22	4966.00	30297.00	69100	20230914	-58.61	25000	20240909	14.40	61700	-53.65	20240102	25000	14.40	20240909	61700	-53.65	20240102	25000	14.40	20240909	1.79	N	195870	5000	850 억	2701282	N	N	5	N	N
33	20240925	090939	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28600	600	2	2.14	400658850	14014	24.84	28550	28750	28350	36400	19600	28000	28589.90	15.89	338	28566	28282	27716	27432	26866	28425	27575	850	8400	5000	20720	50	1	17000000	4862	5.76	0.94	12	0.08	4966.00	30297.00	69100	20230914	-58.61	25000	20240909	14.40	61700	-53.65	20240102	25000	14.40	20240909	61700	-53.65	20240102	25000	14.40	20240909	1.79	N	195870	5000	850 억	2701282	N	N	5	N	N
34	20240924	160927	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	650	2	2.38	1521943200	55265	98.37	27350	28000	27150	35550	19150	27350	27535.13	15.87	3813	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4760	5.64	0.92	12	0.33	4966.00	30297.00	69100	20230914	-59.48	25000	20240909	12.00	61700	-54.62	20240102	25000	12.00	20240909	61700	-54.62	20240102	25000	12.00	20240909	1.69	N	195870	5000	850 억	2697586	N	N	5	N	N
35	20240924	150928	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	550	2	2.01	1364294800	49625	88.33	27350	27950	27150	35550	19150	27350	27492.09	15.87	3088	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4743	5.62	0.92	12	0.29	4966.00	30297.00	69100	20230914	-59.62	25000	20240909	11.60	61700	-54.78	20240102	25000	11.60	20240909	61700	-54.78	20240102	25000	11.60	20240909	1.69	N	195870	5000	850 억	2697586	N	N	79	N	N
36	20240924	140918	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	250	2	0.91	994488500	36304	64.62	27350	27600	27150	35550	19150	27350	27393.36	15.87	-3453	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4692	5.56	0.91	12	0.21	4966.00	30297.00	69100	20230914	-60.06	25000	20240909	10.40	61700	-55.27	20240102	25000	10.40	20240909	61700	-55.27	20240102	25000	10.40	20240909	1.69	N	195870	5000	850 억	2697586	N	N	79	N	N
37	20240924	130928	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	50	2	0.18	814253900	29742	52.94	27350	27550	27150	35550	19150	27350	27377.24	15.87	-3894	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4658	5.52	0.90	12	0.17	4966.00	30297.00	69100	20230914	-60.35	25000	20240909	9.60	61700	-55.59	20240102	25000	9.60	20240909	61700	-55.59	20240102	25000	9.60	20240909	1.69	N	195870	5000	850 억	2697586	N	N	79	N	N
38	20240924	120921	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	0	3	0.00	726454250	26538	47.24	27350	27550	27150	35550	19150	27350	27374.11	15.87	-3317	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4650	5.51	0.90	12	0.16	4966.00	30297.00	69100	20230914	-60.42	25000	20240909	9.40	61700	-55.67	20240102	25000	9.40	20240909	61700	-55.67	20240102	25000	9.40	20240909	1.69	N	195870	5000	850 억	2697586	N	N	79	N	N
39	20240924	110928	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	50	2	0.18	396211650	14459	25.74	27350	27550	27200	35550	19150	27350	27402.42	15.87	-3692	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4658	5.52	0.90	12	0.09	4966.00	30297.00	69100	20230914	-60.35	25000	20240909	9.60	61700	-55.59	20240102	25000	9.60	20240909	61700	-55.59	20240102	25000	9.60	20240909	1.69	N	195870	5000	850 억	2697586	N	N	79	N	N
40	20240924	100927	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	100	2	0.37	229863700	8388	14.93	27350	27500	27250	35550	19150	27350	27403.87	15.87	-2582	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4667	5.53	0.91	12	0.05	4966.00	30297.00	69100	20230914	-60.27	25000	20240909	9.80	61700	-55.51	20240102	25000	9.80	20240909	61700	-55.51	20240102	25000	9.80	20240909	1.69	N	195870	5000	850 억	2697586	N	N	79	N	N
41	20240924	090930	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	50	2	0.18	27816700	1017	1.81	27350	27450	27250	35550	19150	27350	27351.72	15.87	-473	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4658	5.52	0.90	12	0.01	4966.00	30297.00	69100	20230914	-60.35	25000	20240909	9.60	61700	-55.59	20240102	25000	9.60	20240909	61700	-55.59	20240102	25000	9.60	20240909	1.69	N	195870	5000	850 억	2697586	N	N	79	N	N
42	20240923	160924	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	650	2	2.43	1523569650	55870	49.56	26650	27550	26500	34700	18700	26700	27270.48	15.78	12570	28566	27632	27116	26182	25666	27375	25925	850	8000	5000	19750	50	1	17000000	4650	5.51	0.90	12	0.33	4966.00	30297.00	69200	20230912	-60.48	25000	20240909	9.40	61700	-55.67	20240102	25000	9.40	20240909	61700	-55.67	20240102	25000	9.40	20240909	1.70	N	195870	5000	850 억	2682794	N	N	79	N	N
43	20240923	150926	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	850	2	3.18	1431644050	52518	46.58	26650	27550	26500	34700	18700	26700	27261.13	15.78	12887	28566	27632	27116	26182	25666	27375	25925	850	8000	5000	19750	50	1	17000000	4684	5.55	0.91	12	0.31	4966.00	30297.00	69200	20230912	-60.19	25000	20240909	10.20	61700	-55.35	20240102	25000	10.20	20240909	61700	-55.35	20240102	25000	10.20	20240909	1.70	N	195870	5000	850 억	2682794	N	N	109	N	N
44	20240923	140931	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	750	2	2.81	1129922500	41543	36.85	26650	27550	26500	34700	18700	26700	27200.07	15.78	14596	28566	27632	27116	26182	25666	27375	25925	850	8000	5000	19750	50	1	17000000	4667	5.53	0.91	12	0.24	4966.00	30297.00	69200	20230912	-60.33	25000	20240909	9.80	61700	-55.51	20240102	25000	9.80	20240909	61700	-55.51	20240102	25000	9.80	20240909	1.70	N	195870	5000	850 억	2682794	N	N	109	N	N
45	20240923	130927	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	650	2	2.43	890431000	32797	29.09	26650	27550	26500	34700	18700	26700	27151.15	15.78	14038	28566	27632	27116	26182	25666	27375	25925	850	8000	5000	19750	50	1	17000000	4650	5.51	0.90	12	0.19	4966.00	30297.00	69200	20230912	-60.48	25000	20240909	9.40	61700	-55.67	20240102	25000	9.40	20240909	61700	-55.67	20240102	25000	9.40	20240909	1.70	N	195870	5000	850 억	2682794	N	N	109	N	N
46	20240923	120928	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	700	2	2.62	802594150	29591	26.25	26650	27550	26500	34700	18700	26700	27124.35	15.78	14488	28566	27632	27116	26182	25666	27375	25925	850	8000	5000	19750	50	1	17000000	4658	5.52	0.90	12	0.17	4966.00	30297.00	69200	20230912	-60.40	25000	20240909	9.60	61700	-55.59	20240102	25000	9.60	20240909	61700	-55.59	20240102	25000	9.60	20240909	1.70	N	195870	5000	850 억	2682794	N	N	109	N	N
47	20240923	110928	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	750	2	2.81	745984650	27526	24.42	26650	27550	26500	34700	18700	26700	27102.55	15.78	13549	28566	27632	27116	26182	25666	27375	25925	850	8000	5000	19750	50	1	17000000	4667	5.53	0.91	12	0.16	4966.00	30297.00	69200	20230912	-60.33	25000	20240909	9.80	61700	-55.51	20240102	25000	9.80	20240909	61700	-55.51	20240102	25000	9.80	20240909	1.70	N	195870	5000	850 억	2682794	N	N	109	N	N
48	20240923	100925	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	500	2	1.87	458148550	17002	15.08	26650	27250	26500	34700	18700	26700	26948.20	15.78	7103	28566	27632	27116	26182	25666	27375	25925	850	8000	5000	19750	50	1	17000000	4624	5.48	0.90	12	0.10	4966.00	30297.00	69200	20230912	-60.69	25000	20240909	8.80	61700	-55.92	20240102	25000	8.80	20240909	61700	-55.92	20240102	25000	8.80	20240909	1.70	N	195870	5000	850 억	2682794	N	N	109	N	N
49	20240923	090926	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-100	5	-0.37	50658600	1905	1.69	26650	26700	26500	34700	18700	26700	26586.48	15.78	260	28566	27632	27116	26182	25666	27375	25925	850	8000	5000	19750	50	1	17000000	4522	5.36	0.88	12	0.01	4966.00	30297.00	69200	20230912	-61.56	25000	20240909	6.40	61700	-56.89	20240102	25000	6.40	20240909	61700	-56.89	20240102	25000	6.40	20240909	1.70	N	195870	5000	850 억	2682794	N	N	109	N	N
50	20240913	160841	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	-350	5	-1.28	1238426250	45577	67.91	27350	27550	26950	35550	19150	27350	27172.09	16.12	-10271	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4590	5.44	0.89	12	0.27	4966.00	30297.00	74600	20230907	-63.81	25000	20240909	8.00	61700	-56.24	20240102	25000	8.00	20240909	69100	-60.93	20230914	25000	8.00	20240909	1.75	N	195870	5000	850 억	2740471	N	N	6	N	N
51	20240913	150848	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27050	-300	5	-1.10	1151183150	42347	63.10	27350	27550	27000	35550	19150	27350	27184.44	16.12	-10558	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4599	5.45	0.89	12	0.25	4966.00	30297.00	74600	20230907	-63.74	25000	20240909	8.20	61700	-56.16	20240102	25000	8.20	20240909	69100	-60.85	20230914	25000	8.20	20240909	1.75	N	195870	5000	850 억	2740471	N	N	212	N	N
52	20240913	140851	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	-150	5	-0.55	864602850	31753	47.31	27350	27550	27000	35550	19150	27350	27228.93	16.12	-9864	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4624	5.48	0.90	12	0.19	4966.00	30297.00	74600	20230907	-63.54	25000	20240909	8.80	61700	-55.92	20240102	25000	8.80	20240909	69100	-60.64	20230914	25000	8.80	20240909	1.75	N	195870	5000	850 억	2740471	N	N	212	N	N
53	20240913	130845	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	-200	5	-0.73	755736600	27747	41.34	27350	27550	27000	35550	19150	27350	27236.60	16.12	-8570	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4616	5.47	0.90	12	0.16	4966.00	30297.00	74600	20230907	-63.61	25000	20240909	8.60	61700	-56.00	20240102	25000	8.60	20240909	69100	-60.71	20230914	25000	8.60	20240909	1.75	N	195870	5000	850 억	2740471	N	N	212	N	N
54	20240913	120845	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	0	3	0.00	597160200	21915	32.65	27350	27550	27000	35550	19150	27350	27248.82	16.12	-5988	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4650	5.51	0.90	12	0.13	4966.00	30297.00	74600	20230907	-63.34	25000	20240909	9.40	61700	-55.67	20240102	25000	9.40	20240909	69100	-60.42	20230914	25000	9.40	20240909	1.75	N	195870	5000	850 억	2740471	N	N	212	N	N
55	20240913	110846	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	50	2	0.18	539995450	19822	29.54	27350	27550	27000	35550	19150	27350	27242.10	16.12	-4752	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4658	5.52	0.90	12	0.12	4966.00	30297.00	74600	20230907	-63.27	25000	20240909	9.60	61700	-55.59	20240102	25000	9.60	20240909	69100	-60.35	20230914	25000	9.60	20240909	1.75	N	195870	5000	850 억	2740471	N	N	212	N	N
56	20240913	100850	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	-200	5	-0.73	410766200	15064	22.45	27350	27550	27000	35550	19150	27350	27267.94	16.12	-1209	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4616	5.47	0.90	12	0.09	4966.00	30297.00	74600	20230907	-63.61	25000	20240909	8.60	61700	-56.00	20240102	25000	8.60	20240909	69100	-60.71	20230914	25000	8.60	20240909	1.75	N	195870	5000	850 억	2740471	N	N	212	N	N
57	20240913	090853	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	200	2	0.73	86085550	3143	4.68	27350	27550	27350	35550	19150	27350	27389.90	16.12	-91	28183	27766	27133	26716	26083	27975	26925	850	8200	5000	20230	50	1	17000000	4684	5.55	0.91	12	0.02	4966.00	30297.00	74600	20230907	-63.07	25000	20240909	10.20	61700	-55.35	20240102	25000	10.20	20240909	69100	-60.13	20230914	25000	10.20	20240909	1.75	N	195870	5000	850 억	2740471	N	N	212	N	N
58	20240912	160831	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	1250	2	4.79	1825952950	66990	175.23	26700	27550	26500	33900	18300	26100	27256.83	15.99	17850	26833	26466	26233	25866	25633	26350	25750	850	7800	5000	19310	50	1	17000000	4650	5.51	0.90	12	0.39	4966.00	30297.00	74600	20230907	-63.34	25000	20240909	9.40	61700	-55.67	20240102	25000	9.40	20240909	69200	-60.48	20230912	25000	9.40	20240909	1.73	N	195870	5000	850 억	2718500	N	N	212	N	N
59	20240912	150845	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27400	1300	2	4.98	1574822350	57810	151.22	26700	27550	26500	33900	18300	26100	27241.35	15.99	19607	26833	26466	26233	25866	25633	26350	25750	850	7800	5000	19310	50	1	17000000	4658	5.52	0.90	12	0.34	4966.00	30297.00	74600	20230907	-63.27	25000	20240909	9.60	61700	-55.59	20240102	25000	9.60	20240909	69200	-60.40	20230912	25000	9.60	20240909	1.73	N	195870	5000	850 억	2718500	N	N	12	N	N
60	20240912	140848	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	1350	2	5.17	1282637000	47176	123.40	26700	27450	26500	33900	18300	26100	27188.34	15.99	18152	26833	26466	26233	25866	25633	26350	25750	850	7800	5000	19310	50	1	17000000	4667	5.53	0.91	12	0.28	4966.00	30297.00	74600	20230907	-63.20	25000	20240909	9.80	61700	-55.51	20240102	25000	9.80	20240909	69200	-60.33	20230912	25000	9.80	20240909	1.73	N	195870	5000	850 억	2718500	N	N	12	N	N
61	20240912	130841	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27250	1150	2	4.41	1063834550	39186	102.50	26700	27350	26500	33900	18300	26100	27148.33	15.99	16540	26833	26466	26233	25866	25633	26350	25750	850	7800	5000	19310	50	1	17000000	4633	5.49	0.90	12	0.23	4966.00	30297.00	74600	20230907	-63.47	25000	20240909	9.00	61700	-55.83	20240102	25000	9.00	20240909	69200	-60.62	20230912	25000	9.00	20240909	1.73	N	195870	5000	850 억	2718500	N	N	12	N	N
62	20240912	120839	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	1050	2	4.02	785011350	28958	75.75	26700	27350	26500	33900	18300	26100	27108.62	15.99	10465	26833	26466	26233	25866	25633	26350	25750	850	7800	5000	19310	50	1	17000000	4616	5.47	0.90	12	0.17	4966.00	30297.00	74600	20230907	-63.61	25000	20240909	8.60	61700	-56.00	20240102	25000	8.60	20240909	69200	-60.77	20230912	25000	8.60	20240909	1.73	N	195870	5000	850 억	2718500	N	N	12	N	N
63	20240912	110840	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	900	2	3.45	710618700	26209	68.56	26700	27350	26500	33900	18300	26100	27113.54	15.99	9724	26833	26466	26233	25866	25633	26350	25750	850	7800	5000	19310	50	1	17000000	4590	5.44	0.89	12	0.15	4966.00	30297.00	74600	20230907	-63.81	25000	20240909	8.00	61700	-56.24	20240102	25000	8.00	20240909	69200	-60.98	20230912	25000	8.00	20240909	1.73	N	195870	5000	850 억	2718500	N	N	12	N	N
64	20240912	100842	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	1000	2	3.83	609734950	22478	58.80	26700	27350	26500	33900	18300	26100	27125.85	15.99	9985	26833	26466	26233	25866	25633	26350	25750	850	7800	5000	19310	50	1	17000000	4607	5.46	0.89	12	0.13	4966.00	30297.00	74600	20230907	-63.67	25000	20240909	8.40	61700	-56.08	20240102	25000	8.40	20240909	69200	-60.84	20230912	25000	8.40	20240909	1.73	N	195870	5000	850 억	2718500	N	N	12	N	N
65	20240912	090842	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27050	950	2	3.64	259641250	9588	25.08	26700	27350	26500	33900	18300	26100	27079.81	15.99	5592	26833	26466	26233	25866	25633	26350	25750	850	7800	5000	19310	50	1	17000000	4599	5.45	0.89	12	0.06	4966.00	30297.00	74600	20230907	-63.74	25000	20240909	8.20	61700	-56.16	20240102	25000	8.20	20240909	69200	-60.91	20230912	25000	8.20	20240909	1.73	N	195870	5000	850 억	2718500	N	N	12	N	N
66	20240911	160822	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	-100	5	-0.38	998849950	37989	110.07	26450	26600	26000	34050	18350	26200	26295.21	15.99	-545	27200	26700	26350	25850	25500	26525	25675	850	7850	5000	19380	50	1	17000000	4437	5.26	0.86	12	0.22	4966.00	30297.00	74600	20230907	-65.01	25000	20240909	4.40	61700	-57.70	20240102	25000	4.40	20240909	70700	-63.08	20230911	25000	4.40	20240909	1.80	N	195870	5000	850 억	2717476	N	N	12	N	N
67	20240911	150829	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-50	5	-0.19	939285200	35708	103.46	26450	26600	26000	34050	18350	26200	26304.62	15.99	-251	27200	26700	26350	25850	25500	26525	25675	850	7850	5000	19380	50	1	17000000	4446	5.27	0.86	12	0.21	4966.00	30297.00	74600	20230907	-64.95	25000	20240909	4.60	61700	-57.62	20240102	25000	4.60	20240909	70700	-63.01	20230911	25000	4.60	20240909	1.80	N	195870	5000	850 억	2717476	N	N	89	N	N
68	20240911	140831	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-50	5	-0.19	762392250	28933	83.83	26450	26600	26050	34050	18350	26200	26350.27	15.99	-506	27200	26700	26350	25850	25500	26525	25675	850	7850	5000	19380	50	1	17000000	4446	5.27	0.86	12	0.17	4966.00	30297.00	74600	20230907	-64.95	25000	20240909	4.60	61700	-57.62	20240102	25000	4.60	20240909	70700	-63.01	20230911	25000	4.60	20240909	1.80	N	195870	5000	850 억	2717476	N	N	89	N	N
69	20240911	130827	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26350	150	2	0.57	570769350	21625	62.65	26450	26600	26050	34050	18350	26200	26393.96	15.99	-1543	27200	26700	26350	25850	25500	26525	25675	850	7850	5000	19380	50	1	17000000	4480	5.31	0.87	12	0.13	4966.00	30297.00	74600	20230907	-64.68	25000	20240909	5.40	61700	-57.29	20240102	25000	5.40	20240909	70700	-62.73	20230911	25000	5.40	20240909	1.80	N	195870	5000	850 억	2717476	N	N	89	N	N
70	20240911	120832	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	400	2	1.53	496890500	18831	54.56	26450	26600	26050	34050	18350	26200	26386.84	15.99	-914	27200	26700	26350	25850	25500	26525	25675	850	7850	5000	19380	50	1	17000000	4522	5.36	0.88	12	0.11	4966.00	30297.00	74600	20230907	-64.34	25000	20240909	6.40	61700	-56.89	20240102	25000	6.40	20240909	70700	-62.38	20230911	25000	6.40	20240909	1.80	N	195870	5000	850 억	2717476	N	N	89	N	N
71	20240911	110822	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-50	5	-0.19	348387250	13220	38.30	26450	26600	26050	34050	18350	26200	26353.04	15.99	-3324	27200	26700	26350	25850	25500	26525	25675	850	7850	5000	19380	50	1	17000000	4446	5.27	0.86	12	0.08	4966.00	30297.00	74600	20230907	-64.95	25000	20240909	4.60	61700	-57.62	20240102	25000	4.60	20240909	70700	-63.01	20230911	25000	4.60	20240909	1.80	N	195870	5000	850 억	2717476	N	N	89	N	N
72	20240911	100819	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	200	2	0.76	234801000	8884	25.74	26450	26600	26200	34050	18350	26200	26429.65	15.99	-909	27200	26700	26350	25850	25500	26525	25675	850	7850	5000	19380	50	1	17000000	4488	5.32	0.87	12	0.05	4966.00	30297.00	74600	20230907	-64.61	25000	20240909	5.60	61700	-57.21	20240102	25000	5.60	20240909	70700	-62.66	20230911	25000	5.60	20240909	1.80	N	195870	5000	850 억	2717476	N	N	89	N	N
73	20240911	090833	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	250	2	0.95	66292950	2499	7.24	26450	26600	26400	34050	18350	26200	26527.79	15.99	-239	27200	26700	26350	25850	25500	26525	25675	850	7850	5000	19380	50	1	17000000	4497	5.33	0.87	12	0.01	4966.00	30297.00	74600	20230907	-64.54	25000	20240909	5.80	61700	-57.13	20240102	25000	5.80	20240909	70700	-62.59	20230911	25000	5.80	20240909	1.80	N	195870	5000	850 억	2717476	N	N	89	N	N
74	20240910	160823	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26200	-550	5	-2.06	900255450	34253	91.01	26800	26850	26000	34750	18750	26750	26283.39	16.03	-7926	27916	27332	26166	25582	24416	27625	25875	850	8000	5000	19790	50	1	17000000	4454	5.28	0.86	12	0.20	4966.00	30297.00	74600	20230907	-64.88	25000	20240909	4.80	61700	-57.54	20240102	25000	4.80	20240909	70700	-62.94	20230911	25000	4.80	20240909	1.80	N	195870	5000	850 억	2725322	N	N	89	N	N
75	20240910	150832	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	-650	5	-2.43	761032050	28927	76.86	26800	26850	26000	34750	18750	26750	26308.71	16.03	-7059	27916	27332	26166	25582	24416	27625	25875	850	8000	5000	19790	50	1	17000000	4437	5.26	0.86	12	0.17	4966.00	30297.00	74600	20230907	-65.01	25000	20240909	4.40	61700	-57.70	20240102	25000	4.40	20240909	70700	-63.08	20230911	25000	4.40	20240909	1.80	N	195870	5000	850 억	2725322	N	N	72	N	N
76	20240910	140824	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	-500	5	-1.87	578652550	21951	58.32	26800	26850	26000	34750	18750	26750	26361.10	16.03	-7095	27916	27332	26166	25582	24416	27625	25875	850	8000	5000	19790	50	1	17000000	4463	5.29	0.87	12	0.13	4966.00	30297.00	74600	20230907	-64.81	25000	20240909	5.00	61700	-57.46	20240102	25000	5.00	20240909	70700	-62.87	20230911	25000	5.00	20240909	1.80	N	195870	5000	850 억	2725322	N	N	72	N	N
77	20240910	130823	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26250	-500	5	-1.87	447420750	16928	44.98	26800	26850	26100	34750	18750	26750	26430.81	16.03	-5229	27916	27332	26166	25582	24416	27625	25875	850	8000	5000	19790	50	1	17000000	4463	5.29	0.87	12	0.10	4966.00	30297.00	74600	20230907	-64.81	25000	20240909	5.00	61700	-57.46	20240102	25000	5.00	20240909	70700	-62.87	20230911	25000	5.00	20240909	1.80	N	195870	5000	850 억	2725322	N	N	72	N	N
78	20240910	120824	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	-450	5	-1.68	365477950	13807	36.69	26800	26850	26100	34750	18750	26750	26470.48	16.03	-4723	27916	27332	26166	25582	24416	27625	25875	850	8000	5000	19790	50	1	17000000	4471	5.30	0.87	12	0.08	4966.00	30297.00	74600	20230907	-64.75	25000	20240909	5.20	61700	-57.37	20240102	25000	5.20	20240909	70700	-62.80	20230911	25000	5.20	20240909	1.80	N	195870	5000	850 억	2725322	N	N	72	N	N
79	20240910	110823	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	-350	5	-1.31	278167200	10500	27.90	26800	26850	26100	34750	18750	26750	26492.11	16.03	-2758	27916	27332	26166	25582	24416	27625	25875	850	8000	5000	19790	50	1	17000000	4488	5.32	0.87	12	0.06	4966.00	30297.00	74600	20230907	-64.61	25000	20240909	5.60	61700	-57.21	20240102	25000	5.60	20240909	70700	-62.66	20230911	25000	5.60	20240909	1.80	N	195870	5000	850 억	2725322	N	N	72	N	N
80	20240910	100826	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-150	5	-0.56	198255800	7485	19.89	26800	26850	26100	34750	18750	26750	26487.08	16.03	-1458	27916	27332	26166	25582	24416	27625	25875	850	8000	5000	19790	50	1	17000000	4522	5.36	0.88	12	0.04	4966.00	30297.00	74600	20230907	-64.34	25000	20240909	6.40	61700	-56.89	20240102	25000	6.40	20240909	70700	-62.38	20230911	25000	6.40	20240909	1.80	N	195870	5000	850 억	2725322	N	N	72	N	N
81	20240910	090823	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	-300	5	-1.12	53520550	2008	5.34	26800	26850	26450	34750	18750	26750	26653.66	16.03	-1041	27916	27332	26166	25582	24416	27625	25875	850	8000	5000	19790	50	1	17000000	4497	5.33	0.87	12	0.01	4966.00	30297.00	74600	20230907	-64.54	25000	20240909	5.80	61700	-57.13	20240102	25000	5.80	20240909	70700	-62.59	20230911	25000	5.80	20240909	1.80	N	195870	5000	850 억	2725322	N	N	72	N	N
82	20240909	160808	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26750	400	2	1.52	965977650	37265	53.74	25650	26750	25000	34250	18450	26350	25920.40	16.02	2365	27416	26882	26466	25932	25516	26675	25725	850	7900	5000	19490	50	1	17000000	4548	5.39	0.88	12	0.22	4966.00	30297.00	74600	20230907	-64.14	25000	20240909	7.00	61700	-56.65	20240102	25000	7.00	20240909	70700	-62.16	20230911	25000	7.00	20240909	1.84	N	195870	5000	850 억	2723098	N	N	72	N	N
83	20240909	150816	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26600	250	2	0.95	896424200	34661	49.98	25650	26700	25000	34250	18450	26350	25862.62	16.02	3032	27416	26882	26466	25932	25516	26675	25725	850	7900	5000	19490	50	1	17000000	4522	5.36	0.88	12	0.20	4966.00	30297.00	74600	20230907	-64.34	25000	20240909	6.40	61700	-56.89	20240102	25000	6.40	20240909	70700	-62.38	20230911	25000	6.40	20240909	1.84	N	195870	5000	850 억	2723098	N	N	19	N	N
84	20240909	140819	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26650	300	2	1.14	815355850	31615	45.59	25650	26700	25000	34250	18450	26350	25790.16	16.02	3666	27416	26882	26466	25932	25516	26675	25725	850	7900	5000	19490	50	1	17000000	4531	5.37	0.88	12	0.19	4966.00	30297.00	74600	20230907	-64.28	25000	20240909	6.60	61700	-56.81	20240102	25000	6.60	20240909	70700	-62.31	20230911	25000	6.60	20240909	1.84	N	195870	5000	850 억	2723098	N	N	19	N	N
85	20240909	130813	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26250	-100	5	-0.38	685935550	26715	38.52	25650	26250	25000	34250	18450	26350	25676.05	16.02	2122	27416	26882	26466	25932	25516	26675	25725	850	7900	5000	19490	50	1	17000000	4463	5.29	0.87	12	0.16	4966.00	30297.00	74600	20230907	-64.81	25000	20240909	5.00	61700	-57.46	20240102	25000	5.00	20240909	70700	-62.87	20230911	25000	5.00	20240909	1.84	N	195870	5000	850 억	2723098	N	N	19	N	N
86	20240909	120810	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26000	-350	5	-1.33	641036200	25001	36.05	25650	26250	25000	34250	18450	26350	25640.42	16.02	2185	27416	26882	26466	25932	25516	26675	25725	850	7900	5000	19490	50	1	17000000	4420	5.24	0.86	12	0.15	4966.00	30297.00	74600	20230907	-65.15	25000	20240909	4.00	61700	-57.86	20240102	25000	4.00	20240909	70700	-63.22	20230911	25000	4.00	20240909	1.84	N	195870	5000	850 억	2723098	N	N	19	N	N
87	20240909	110811	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26200	-150	5	-0.57	534432650	20911	30.15	25650	26250	25000	34250	18450	26350	25557.49	16.02	1413	27416	26882	26466	25932	25516	26675	25725	850	7900	5000	19490	50	1	17000000	4454	5.28	0.86	12	0.12	4966.00	30297.00	74600	20230907	-64.88	25000	20240909	4.80	61700	-57.54	20240102	25000	4.80	20240909	70700	-62.94	20230911	25000	4.80	20240909	1.84	N	195870	5000	850 억	2723098	N	N	19	N	N
88	20240909	100816	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25800	-550	5	-2.09	453574450	17799	25.67	25650	25900	25000	34250	18450	26350	25483.14	16.02	1708	27416	26882	26466	25932	25516	26675	25725	850	7900	5000	19490	50	1	17000000	4386	5.20	0.85	12	0.10	4966.00	30297.00	74600	20230907	-65.42	25000	20240909	3.20	61700	-58.18	20240102	25000	3.20	20240909	70700	-63.51	20230911	25000	3.20	20240909	1.84	N	195870	5000	850 억	2723098	N	N	19	N	N
89	20240909	090809	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	25400	-950	5	-3.61	240708550	9493	13.69	25650	25750	25000	34250	18450	26350	25356.43	16.02	-779	27416	26882	26466	25932	25516	26675	25725	850	7900	5000	19490	50	1	17000000	4318	5.11	0.84	12	0.06	4966.00	30297.00	74600	20230907	-65.95	25000	20240909	1.60	61700	-58.83	20240102	25000	1.60	20240909	70700	-64.07	20230911	25000	1.60	20240909	1.84	N	195870	5000	850 억	2723098	N	N	19	N	N
90	20240906	160758	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26350	-600	5	-2.23	1826697050	69203	100.27	26900	27000	26050	35000	18900	26950	26396.34	16.04	-5045	28583	27766	27333	26516	26083	27550	26300	850	8050	5000	19940	50	1	17000000	4480	5.31	0.87	12	0.41	4966.00	30297.00	74600	20230907	-64.68	26050	20240906	1.15	61700	-57.29	20240102	26050	1.15	20240906	74600	-64.68	20230907	26050	1.15	20240906	1.84	N	195870	5000	850 억	2727028	N	N	18	N	N
91	20240906	150811	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26300	-650	5	-2.41	1762848150	66777	96.76	26900	27000	26050	35000	18900	26950	26399.03	16.04	-3936	28583	27766	27333	26516	26083	27550	26300	850	8050	5000	19940	50	1	17000000	4471	5.30	0.87	12	0.39	4966.00	30297.00	74600	20230907	-64.75	26050	20240906	0.96	61700	-57.37	20240102	26050	0.96	20240906	74600	-64.75	20230907	26050	0.96	20240906	1.84	N	195870	5000	850 억	2727028	N	N	19	N	N
92	20240906	140820	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26450	-500	5	-1.86	1373083700	51920	75.23	26900	27000	26050	35000	18900	26950	26446.14	16.04	-2754	28583	27766	27333	26516	26083	27550	26300	850	8050	5000	19940	50	1	17000000	4497	5.33	0.87	12	0.31	4966.00	30297.00	74600	20230907	-64.54	26050	20240906	1.54	61700	-57.13	20240102	26050	1.54	20240906	74600	-64.54	20230907	26050	1.54	20240906	1.84	N	195870	5000	850 억	2727028	N	N	19	N	N
93	20240906	130811	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26300	-650	5	-2.41	1211702250	45805	66.37	26900	27000	26050	35000	18900	26950	26453.49	16.04	-1711	28583	27766	27333	26516	26083	27550	26300	850	8050	5000	19940	50	1	17000000	4471	5.30	0.87	12	0.27	4966.00	30297.00	74600	20230907	-64.75	26050	20240906	0.96	61700	-57.37	20240102	26050	0.96	20240906	74600	-64.75	20230907	26050	0.96	20240906	1.84	N	195870	5000	850 억	2727028	N	N	19	N	N
94	20240906	120812	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26500	-450	5	-1.67	1053122500	39798	57.67	26900	27000	26050	35000	18900	26950	26461.69	16.04	452	28583	27766	27333	26516	26083	27550	26300	850	8050	5000	19940	50	1	17000000	4505	5.34	0.87	12	0.23	4966.00	30297.00	74600	20230907	-64.48	26050	20240906	1.73	61700	-57.05	20240102	26050	1.73	20240906	74600	-64.48	20230907	26050	1.73	20240906	1.84	N	195870	5000	850 억	2727028	N	N	19	N	N
95	20240906	110814	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26650	-300	5	-1.11	925532050	34990	50.70	26900	27000	26050	35000	18900	26950	26451.33	16.04	3155	28583	27766	27333	26516	26083	27550	26300	850	8050	5000	19940	50	1	17000000	4531	5.37	0.88	12	0.21	4966.00	30297.00	74600	20230907	-64.28	26050	20240906	2.30	61700	-56.81	20240102	26050	2.30	20240906	74600	-64.28	20230907	26050	2.30	20240906	1.84	N	195870	5000	850 억	2727028	N	N	19	N	N
96	20240906	100809	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	26200	-750	5	-2.78	560616400	21179	30.69	26900	27000	26050	35000	18900	26950	26470.39	16.04	-1985	28583	27766	27333	26516	26083	27550	26300	850	8050	5000	19940	50	1	17000000	4454	5.28	0.86	12	0.12	4966.00	30297.00	74600	20230907	-64.88	26050	20240906	0.58	61700	-57.54	20240102	26050	0.58	20240906	74600	-64.88	20230907	26050	0.58	20240906	1.84	N	195870	5000	850 억	2727028	N	N	19	N	N
97	20240906	090811	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	-50	5	-0.19	42876450	1594	2.31	26900	27000	26850	35000	18900	26950	26898.65	16.04	-320	28583	27766	27333	26516	26083	27550	26300	850	8050	5000	19940	50	1	17000000	4573	5.42	0.89	12	0.01	4966.00	30297.00	74600	20230907	-63.94	26550	20240808	1.32	61700	-56.40	20240102	26550	1.32	20240808	74600	-63.94	20230907	26550	1.32	20240808	1.84	N	195870	5000	850 억	2727028	N	N	19	N	N
98	20240905	160758	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26950	-400	5	-1.46	1883220500	68900	55.09	27500	28150	26900	35550	19150	27350	27332.75	16.03	1508	29250	28300	27800	26850	26350	28050	26600	850	8200	5000	20230	50	1	17000000	4582	5.43	0.89	12	0.41	4966.00	30297.00	74600	20230907	-63.87	26550	20240808	1.51	61700	-56.32	20240102	26550	1.51	20240808	74600	-63.87	20230907	26550	1.51	20240808	1.84	N	195870	5000	850 억	2724558	N	N	19	N	N
99	20240905	150812	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27000	-350	5	-1.28	1687558700	61639	49.28	27500	28150	26900	35550	19150	27350	27378.10	16.03	1047	29250	28300	27800	26850	26350	28050	26600	850	8200	5000	20230	50	1	17000000	4590	5.44	0.89	12	0.36	4966.00	30297.00	74600	20230907	-63.81	26550	20240808	1.69	61700	-56.24	20240102	26550	1.69	20240808	74600	-63.81	20230907	26550	1.69	20240808	1.84	N	195870	5000	850 억	2724558	N	N	58	N	N
100	20240905	140807	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	26900	-450	5	-1.65	1310841000	47682	38.13	27500	28150	26900	35550	19150	27350	27491.32	16.03	-1943	29250	28300	27800	26850	26350	28050	26600	850	8200	5000	20230	50	1	17000000	4573	5.42	0.89	12	0.28	4966.00	30297.00	74600	20230907	-63.94	26550	20240808	1.32	61700	-56.40	20240102	26550	1.32	20240808	74600	-63.94	20230907	26550	1.32	20240808	1.84	N	195870	5000	850 억	2724558	N	N	58	N	N
101	20240905	130808	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	-50	5	-0.18	1070727450	38820	31.04	27500	28150	27150	35550	19150	27350	27581.86	16.03	-1486	29250	28300	27800	26850	26350	28050	26600	850	8200	5000	20230	50	1	17000000	4641	5.50	0.90	12	0.23	4966.00	30297.00	74600	20230907	-63.40	26550	20240808	2.82	61700	-55.75	20240102	26550	2.82	20240808	74600	-63.40	20230907	26550	2.82	20240808	1.84	N	195870	5000	850 억	2724558	N	N	58	N	N
102	20240905	120807	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	0	3	0.00	800057650	28898	23.11	27500	28150	27300	35550	19150	27350	27685.58	16.03	530	29250	28300	27800	26850	26350	28050	26600	850	8200	5000	20230	50	1	17000000	4650	5.51	0.90	12	0.17	4966.00	30297.00	74600	20230907	-63.34	26550	20240808	3.01	61700	-55.67	20240102	26550	3.01	20240808	74600	-63.34	20230907	26550	3.01	20240808	1.84	N	195870	5000	850 억	2724558	N	N	58	N	N
103	20240905	110804	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27500	150	2	0.55	545693150	19619	15.69	27500	28150	27500	35550	19150	27350	27814.55	16.03	2716	29250	28300	27800	26850	26350	28050	26600	850	8200	5000	20230	50	1	17000000	4675	5.54	0.91	12	0.12	4966.00	30297.00	74600	20230907	-63.14	26550	20240808	3.58	61700	-55.43	20240102	26550	3.58	20240808	74600	-63.14	20230907	26550	3.58	20240808	1.84	N	195870	5000	850 억	2724558	N	N	58	N	N
104	20240905	100804	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	550	2	2.01	380715950	13659	10.92	27500	28150	27500	35550	19150	27350	27872.94	16.03	4122	29250	28300	27800	26850	26350	28050	26600	850	8200	5000	20230	50	1	17000000	4743	5.62	0.92	12	0.08	4966.00	30297.00	74600	20230907	-62.60	26550	20240808	5.08	61700	-54.78	20240102	26550	5.08	20240808	74600	-62.60	20230907	26550	5.08	20240808	1.84	N	195870	5000	850 억	2724558	N	N	58	N	N
105	20240905	090811	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	250	2	0.91	35180000	1275	1.02	27500	27700	27500	35550	19150	27350	27592.35	16.03	-289	29250	28300	27800	26850	26350	28050	26600	850	8200	5000	20230	50	1	17000000	4692	5.56	0.91	12	0.01	4966.00	30297.00	74600	20230907	-63.00	26550	20240808	3.95	61700	-55.27	20240102	26550	3.95	20240808	74600	-63.00	20230907	26550	3.95	20240808	1.84	N	195870	5000	850 억	2724558	N	N	58	N	N
106	20240904	160751	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	-1950	5	-6.66	3461287350	124854	247.20	27750	28750	27300	38050	20550	29300	27724.27	16.30	-45818	30300	29800	29500	29000	28700	29650	28850	850	8750	5000	21680	50	1	17000000	4650	5.51	0.90	12	0.73	4966.00	30297.00	74600	20230907	-63.34	26550	20240808	3.01	61700	-55.67	20240102	26550	3.01	20240808	74600	-63.34	20230907	26550	3.01	20240808	1.80	N	195870	5000	850 억	2771244	N	N	58	N	N
107	20240904	150756	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	-2000	5	-6.83	3298763200	118912	235.44	27750	28750	27300	38050	20550	29300	27741.21	16.30	-43188	30300	29800	29500	29000	28700	29650	28850	850	8750	5000	21680	50	1	17000000	4641	5.50	0.90	12	0.70	4966.00	30297.00	74600	20230907	-63.40	26550	20240808	2.82	61700	-55.75	20240102	26550	2.82	20240808	74600	-63.40	20230907	26550	2.82	20240808	1.80	N	195870	5000	850 억	2771244	N	N	38	N	N
108	20240904	140800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	-1950	5	-6.66	2939182150	105775	209.43	27750	28750	27350	38050	20550	29300	27787.12	16.30	-40094	30300	29800	29500	29000	28700	29650	28850	850	8750	5000	21680	50	1	17000000	4650	5.51	0.90	12	0.62	4966.00	30297.00	74600	20230907	-63.34	26550	20240808	3.01	61700	-55.67	20240102	26550	3.01	20240808	74600	-63.34	20230907	26550	3.01	20240808	1.80	N	195870	5000	850 억	2771244	N	N	38	N	N
109	20240904	130758	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-1750	5	-5.97	2646331550	95126	188.34	27750	28750	27450	38050	20550	29300	27819.22	16.30	-35387	30300	29800	29500	29000	28700	29650	28850	850	8750	5000	21680	50	1	17000000	4684	5.55	0.91	12	0.56	4966.00	30297.00	74600	20230907	-63.07	26550	20240808	3.77	61700	-55.35	20240102	26550	3.77	20240808	74600	-63.07	20230907	26550	3.77	20240808	1.80	N	195870	5000	850 억	2771244	N	N	38	N	N
110	20240904	120755	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-1550	5	-5.29	2165515050	77698	153.84	27750	28750	27650	38050	20550	29300	27870.92	16.30	-27232	30300	29800	29500	29000	28700	29650	28850	850	8750	5000	21680	50	1	17000000	4718	5.59	0.92	12	0.46	4966.00	30297.00	74600	20230907	-62.80	26550	20240808	4.52	61700	-55.02	20240102	26550	4.52	20240808	74600	-62.80	20230907	26550	4.52	20240808	1.80	N	195870	5000	850 억	2771244	N	N	38	N	N
111	20240904	110754	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-1450	5	-4.95	1825862250	65468	129.62	27750	28750	27650	38050	20550	29300	27889.38	16.30	-21976	30300	29800	29500	29000	28700	29650	28850	850	8750	5000	21680	50	1	17000000	4735	5.61	0.92	12	0.39	4966.00	30297.00	74600	20230907	-62.67	26550	20240808	4.90	61700	-54.86	20240102	26550	4.90	20240808	74600	-62.67	20230907	26550	4.90	20240808	1.80	N	195870	5000	850 억	2771244	N	N	38	N	N
112	20240904	100756	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	-1400	5	-4.78	1401739900	50238	99.47	27750	28750	27650	38050	20550	29300	27901.98	16.30	-13470	30300	29800	29500	29000	28700	29650	28850	850	8750	5000	21680	50	1	17000000	4743	5.62	0.92	12	0.30	4966.00	30297.00	74600	20230907	-62.60	26550	20240808	5.08	61700	-54.78	20240102	26550	5.08	20240808	74600	-62.60	20230907	26550	5.08	20240808	1.80	N	195870	5000	850 억	2771244	N	N	38	N	N
113	20240904	090800	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	-1200	5	-4.10	247931700	8857	17.54	27750	28650	27750	38050	20550	29300	27992.74	16.30	580	30300	29800	29500	29000	28700	29650	28850	850	8750	5000	21680	50	1	17000000	4777	5.66	0.93	12	0.05	4966.00	30297.00	74600	20230907	-62.33	26550	20240808	5.84	61700	-54.46	20240102	26550	5.84	20240808	74600	-62.33	20230907	26550	5.84	20240808	1.80	N	195870	5000	850 억	2771244	N	N	38	N	N
114	20240903	160745	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-250	5	-0.85	1491864250	50467	88.76	29550	30000	29200	38400	20700	29550	29561.26	16.27	6548	30316	29932	29316	28932	28316	30125	29125	850	8850	5000	21860	50	1	17000000	4981	5.90	0.97	12	0.30	4966.00	30297.00	74600	20230907	-60.72	26550	20240808	10.36	61700	-52.51	20240102	26550	10.36	20240808	74600	-60.72	20230907	26550	10.36	20240808	1.82	N	195870	5000	850 억	2765531	N	N	34	N	N
115	20240903	150751	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-250	5	-0.85	1422999450	48116	84.62	29550	30000	29200	38400	20700	29550	29574.35	16.27	6627	30316	29932	29316	28932	28316	30125	29125	850	8850	5000	21860	50	1	17000000	4981	5.90	0.97	12	0.28	4966.00	30297.00	74600	20230907	-60.72	26550	20240808	10.36	61700	-52.51	20240102	26550	10.36	20240808	74600	-60.72	20230907	26550	10.36	20240808	1.82	N	195870	5000	850 억	2765531	N	N	199	N	N
116	20240903	140753	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	-200	5	-0.68	1204583300	40656	71.50	29550	30000	29200	38400	20700	29550	29628.67	16.27	6798	30316	29932	29316	28932	28316	30125	29125	850	8850	5000	21860	50	1	17000000	4990	5.91	0.97	12	0.24	4966.00	30297.00	74600	20230907	-60.66	26550	20240808	10.55	61700	-52.43	20240102	26550	10.55	20240808	74600	-60.66	20230907	26550	10.55	20240808	1.82	N	195870	5000	850 억	2765531	N	N	199	N	N
117	20240903	130753	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29500	-50	5	-0.17	972869200	32770	57.63	29550	30000	29200	38400	20700	29550	29687.80	16.27	5761	30316	29932	29316	28932	28316	30125	29125	850	8850	5000	21860	50	1	17000000	5015	5.94	0.97	12	0.19	4966.00	30297.00	74600	20230907	-60.46	26550	20240808	11.11	61700	-52.19	20240102	26550	11.11	20240808	74600	-60.46	20230907	26550	11.11	20240808	1.82	N	195870	5000	850 억	2765531	N	N	199	N	N
118	20240903	120742	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29750	200	2	0.68	688019650	23140	40.70	29550	30000	29200	38400	20700	29550	29732.91	16.27	4360	30316	29932	29316	28932	28316	30125	29125	850	8850	5000	21860	50	1	17000000	5058	5.99	0.98	12	0.14	4966.00	30297.00	74600	20230907	-60.12	26550	20240808	12.05	61700	-51.78	20240102	26550	12.05	20240808	74600	-60.12	20230907	26550	12.05	20240808	1.82	N	195870	5000	850 억	2765531	N	N	199	N	N
119	20240903	110741	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	150	2	0.51	611666250	20573	36.18	29550	30000	29200	38400	20700	29550	29731.50	16.27	4371	30316	29932	29316	28932	28316	30125	29125	850	8850	5000	21860	50	1	17000000	5049	5.98	0.98	12	0.12	4966.00	30297.00	74600	20230907	-60.19	26550	20240808	11.86	61700	-51.86	20240102	26550	11.86	20240808	74600	-60.19	20230907	26550	11.86	20240808	1.82	N	195870	5000	850 억	2765531	N	N	199	N	N
120	20240903	100742	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29750	200	2	0.68	406307750	13661	24.03	29550	30000	29200	38400	20700	29550	29742.17	16.27	4371	30316	29932	29316	28932	28316	30125	29125	850	8850	5000	21860	50	1	17000000	5058	5.99	0.98	12	0.08	4966.00	30297.00	74600	20230907	-60.12	26550	20240808	12.05	61700	-51.78	20240102	26550	12.05	20240808	74600	-60.12	20230907	26550	12.05	20240808	1.82	N	195870	5000	850 억	2765531	N	N	199	N	N
121	20240903	090744	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29500	-50	5	-0.17	65146900	2209	3.88	29550	29650	29200	38400	20700	29550	29491.58	16.27	131	30316	29932	29316	28932	28316	30125	29125	850	8850	5000	21860	50	1	17000000	5015	5.94	0.97	12	0.01	4966.00	30297.00	74600	20230907	-60.46	26550	20240808	11.11	61700	-52.19	20240102	26550	11.11	20240808	74600	-60.46	20230907	26550	11.11	20240808	1.82	N	195870	5000	850 억	2765531	N	N	199	N	N
122	20240902	160736	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29550	100	2	0.34	1657963300	56724	116.82	29250	29700	28700	38250	20650	29450	29228.54	16.40	-23158	30183	29816	29333	28966	28483	30000	29150	850	8800	5000	21790	50	1	17000000	5024	5.95	0.98	12	0.33	4966.00	30297.00	74600	20230907	-60.39	26550	20240808	11.30	61700	-52.11	20240102	26550	11.30	20240808	74600	-60.39	20230907	26550	11.30	20240808	1.84	N	195870	5000	850 억	2788756	N	N	199	N	N
123	20240902	150749	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29600	150	2	0.51	1505459850	51575	106.22	29250	29650	28700	38250	20650	29450	29189.72	16.40	-20447	30183	29816	29333	28966	28483	30000	29150	850	8800	5000	21790	50	1	17000000	5032	5.96	0.98	12	0.30	4966.00	30297.00	74600	20230907	-60.32	26550	20240808	11.49	61700	-52.03	20240102	26550	11.49	20240808	74600	-60.32	20230907	26550	11.49	20240808	1.84	N	195870	5000	850 억	2788756	N	N	94	N	N
124	20240902	140746	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-150	5	-0.51	1148634900	39459	81.26	29250	29450	28700	38250	20650	29450	29109.58	16.40	-16067	30183	29816	29333	28966	28483	30000	29150	850	8800	5000	21790	50	1	17000000	4981	5.90	0.97	12	0.23	4966.00	30297.00	74600	20230907	-60.72	26550	20240808	10.36	61700	-52.51	20240102	26550	10.36	20240808	74600	-60.72	20230907	26550	10.36	20240808	1.84	N	195870	5000	850 억	2788756	N	N	94	N	N
125	20240902	130741	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29250	-200	5	-0.68	984527300	33857	69.73	29250	29450	28700	38250	20650	29450	29078.99	16.40	-13768	30183	29816	29333	28966	28483	30000	29150	850	8800	5000	21790	50	1	17000000	4973	5.89	0.97	12	0.20	4966.00	30297.00	74600	20230907	-60.79	26550	20240808	10.17	61700	-52.59	20240102	26550	10.17	20240808	74600	-60.79	20230907	26550	10.17	20240808	1.84	N	195870	5000	850 억	2788756	N	N	94	N	N
126	20240902	120745	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	-100	5	-0.34	846043400	29136	60.00	29250	29450	28700	38250	20650	29450	29037.73	16.40	-11986	30183	29816	29333	28966	28483	30000	29150	850	8800	5000	21790	50	1	17000000	4990	5.91	0.97	12	0.17	4966.00	30297.00	74600	20230907	-60.66	26550	20240808	10.55	61700	-52.43	20240102	26550	10.55	20240808	74600	-60.66	20230907	26550	10.55	20240808	1.84	N	195870	5000	850 억	2788756	N	N	94	N	N
127	20240902	110739	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	-350	5	-1.19	674152200	23259	47.90	29250	29450	28700	38250	20650	29450	28984.57	16.40	-11163	30183	29816	29333	28966	28483	30000	29150	850	8800	5000	21790	50	1	17000000	4947	5.86	0.96	12	0.14	4966.00	30297.00	74600	20230907	-60.99	26550	20240808	9.60	61700	-52.84	20240102	26550	9.60	20240808	74600	-60.99	20230907	26550	9.60	20240808	1.84	N	195870	5000	850 억	2788756	N	N	94	N	N
128	20240902	100737	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	-550	5	-1.87	484071750	16714	34.42	29250	29450	28700	38250	20650	29450	28962.05	16.40	-10242	30183	29816	29333	28966	28483	30000	29150	850	8800	5000	21790	50	1	17000000	4913	5.82	0.95	12	0.10	4966.00	30297.00	74600	20230907	-61.26	26550	20240808	8.85	61700	-53.16	20240102	26550	8.85	20240808	74600	-61.26	20230907	26550	8.85	20240808	1.84	N	195870	5000	850 억	2788756	N	N	94	N	N
129	20240902	090732	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	-450	5	-1.53	164228000	5647	11.63	29250	29450	28950	38250	20650	29450	29082.34	16.40	-4094	30183	29816	29333	28966	28483	30000	29150	850	8800	5000	21790	50	1	17000000	4930	5.84	0.96	12	0.03	4966.00	30297.00	74600	20230907	-61.13	26550	20240808	9.23	61700	-53.00	20240102	26550	9.23	20240808	74600	-61.13	20230907	26550	9.23	20240808	1.84	N	195870	5000	850 억	2788756	N	N	94	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History