KissMeData/033240/price/prices-20240901.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	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	160422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17570	-160	5	-0.90	2181897670	124883	140.42	17760	17810	17370	23000	12420	17730	17470.94	7.98	-49758	18310	18020	17830	17540	17350	17925	17445	111	5270	500	13120	10	1	22155870	3893	-15.94	1.01	12	0.56	-1102.00	17445.00	33050	20240122	-46.84	17340	20240923	1.33	33050	-46.84	20240122	17340	1.33	20240923	33050	-46.84	20240122	17340	1.33	20240923	1.86	N	033240	500	110 억	1768669	N	N	1	N	N
3	20240930	150428	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17380	-350	5	-1.97	2076862570	118870	133.66	17760	17810	17380	23000	12420	17730	17471.71	7.98	-50543	18310	18020	17830	17540	17350	17925	17445	111	5270	500	13120	10	1	22155870	3851	-15.77	1.00	12	0.54	-1102.00	17445.00	33050	20240122	-47.41	17340	20240923	0.23	33050	-47.41	20240122	17340	0.23	20240923	33050	-47.41	20240122	17340	0.23	20240923	1.86	N	033240	500	110 억	1768669	N	N	15	N	N
4	20240930	140426	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17390	-340	5	-1.92	1808107580	103431	116.30	17760	17810	17380	23000	12420	17730	17481.29	7.98	-43796	18310	18020	17830	17540	17350	17925	17445	111	5270	500	13120	10	1	22155870	3853	-15.78	1.00	12	0.47	-1102.00	17445.00	33050	20240122	-47.38	17340	20240923	0.29	33050	-47.38	20240122	17340	0.29	20240923	33050	-47.38	20240122	17340	0.29	20240923	1.86	N	033240	500	110 억	1768669	N	N	15	N	N
5	20240930	130426	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17430	-300	5	-1.69	1552085690	88720	99.76	17760	17810	17410	23000	12420	17730	17494.20	7.98	-39909	18310	18020	17830	17540	17350	17925	17445	111	5270	500	13120	10	1	22155870	3862	-15.82	1.00	12	0.40	-1102.00	17445.00	33050	20240122	-47.26	17340	20240923	0.52	33050	-47.26	20240122	17340	0.52	20240923	33050	-47.26	20240122	17340	0.52	20240923	1.86	N	033240	500	110 억	1768669	N	N	15	N	N
6	20240930	120424	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17410	-320	5	-1.80	1432145230	81840	92.02	17760	17810	17410	23000	12420	17730	17499.33	7.98	-42136	18310	18020	17830	17540	17350	17925	17445	111	5270	500	13120	10	1	22155870	3857	-15.80	1.00	12	0.37	-1102.00	17445.00	33050	20240122	-47.32	17340	20240923	0.40	33050	-47.32	20240122	17340	0.40	20240923	33050	-47.32	20240122	17340	0.40	20240923	1.86	N	033240	500	110 억	1768669	N	N	15	N	N
7	20240930	110423	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17460	-270	5	-1.52	906832710	51710	58.14	17760	17810	17450	23000	12420	17730	17536.89	7.98	-23202	18310	18020	17830	17540	17350	17925	17445	111	5270	500	13120	10	1	22155870	3868	-15.84	1.00	12	0.23	-1102.00	17445.00	33050	20240122	-47.17	17340	20240923	0.69	33050	-47.17	20240122	17340	0.69	20240923	33050	-47.17	20240122	17340	0.69	20240923	1.86	N	033240	500	110 억	1768669	N	N	15	N	N
8	20240930	100421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17490	-240	5	-1.35	659426960	37546	42.22	17760	17810	17460	23000	12420	17730	17563.17	7.98	-16727	18310	18020	17830	17540	17350	17925	17445	111	5270	500	13120	10	1	22155870	3875	-15.87	1.00	12	0.17	-1102.00	17445.00	33050	20240122	-47.08	17340	20240923	0.87	33050	-47.08	20240122	17340	0.87	20240923	33050	-47.08	20240122	17340	0.87	20240923	1.86	N	033240	500	110 억	1768669	N	N	15	N	N
9	20240930	090408	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17700	-30	5	-0.17	73900030	4167	4.69	17760	17810	17690	23000	12420	17730	17734.59	7.98	-3000	18310	18020	17830	17540	17350	17925	17445	111	5270	500	13120	10	1	22155870	3922	-16.06	1.01	12	0.02	-1102.00	17445.00	33050	20240122	-46.44	17340	20240923	2.08	33050	-46.44	20240122	17340	2.08	20240923	33050	-46.44	20240122	17340	2.08	20240923	1.86	N	033240	500	110 억	1768669	N	N	15	N	N
10	20240927	160422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17730	-130	5	-0.73	1574792520	88475	72.53	17870	18120	17640	23200	12510	17860	17799.47	7.95	10361	18133	17996	17753	17616	17373	18065	17685	111	5340	500	13210	10	1	22155870	3928	-16.09	1.02	12	0.40	-1102.00	17445.00	33050	20240122	-46.35	17340	20240923	2.25	33050	-46.35	20240122	17340	2.25	20240923	33050	-46.35	20240122	17340	2.25	20240923	1.85	N	033240	500	110 억	1762211	N	N	15	N	N
11	20240927	150426	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17730	-130	5	-0.73	1493173000	83873	68.75	17870	18120	17640	23200	12510	17860	17802.79	7.95	9713	18133	17996	17753	17616	17373	18065	17685	111	5340	500	13210	10	1	22155870	3928	-16.09	1.02	12	0.38	-1102.00	17445.00	33050	20240122	-46.35	17340	20240923	2.25	33050	-46.35	20240122	17340	2.25	20240923	33050	-46.35	20240122	17340	2.25	20240923	1.85	N	033240	500	110 억	1762211	N	N	8	N	N
12	20240927	140428	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17770	-90	5	-0.50	1262244490	70853	58.08	17870	18120	17640	23200	12510	17860	17814.98	7.95	7608	18133	17996	17753	17616	17373	18065	17685	111	5340	500	13210	10	1	22155870	3937	-16.13	1.02	12	0.32	-1102.00	17445.00	33050	20240122	-46.23	17340	20240923	2.48	33050	-46.23	20240122	17340	2.48	20240923	33050	-46.23	20240122	17340	2.48	20240923	1.85	N	033240	500	110 억	1762211	N	N	8	N	N
13	20240927	130425	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17740	-120	5	-0.67	1083027930	60759	49.81	17870	18120	17640	23200	12510	17860	17824.98	7.95	4321	18133	17996	17753	17616	17373	18065	17685	111	5340	500	13210	10	1	22155870	3930	-16.10	1.02	12	0.27	-1102.00	17445.00	33050	20240122	-46.32	17340	20240923	2.31	33050	-46.32	20240122	17340	2.31	20240923	33050	-46.32	20240122	17340	2.31	20240923	1.85	N	033240	500	110 억	1762211	N	N	8	N	N
14	20240927	120423	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17730	-130	5	-0.73	914614440	51267	42.02	17870	18120	17640	23200	12510	17860	17840.22	7.95	-2240	18133	17996	17753	17616	17373	18065	17685	111	5340	500	13210	10	1	22155870	3928	-16.09	1.02	12	0.23	-1102.00	17445.00	33050	20240122	-46.35	17340	20240923	2.25	33050	-46.35	20240122	17340	2.25	20240923	33050	-46.35	20240122	17340	2.25	20240923	1.85	N	033240	500	110 억	1762211	N	N	8	N	N
15	20240927	110425	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17720	-140	5	-0.78	727638090	40735	33.39	17870	18120	17640	23200	12510	17860	17862.72	7.95	-3490	18133	17996	17753	17616	17373	18065	17685	111	5340	500	13210	10	1	22155870	3926	-16.08	1.02	12	0.18	-1102.00	17445.00	33050	20240122	-46.38	17340	20240923	2.19	33050	-46.38	20240122	17340	2.19	20240923	33050	-46.38	20240122	17340	2.19	20240923	1.85	N	033240	500	110 억	1762211	N	N	8	N	N
16	20240927	100424	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17830	-30	5	-0.17	484654790	27067	22.19	17870	18120	17640	23200	12510	17860	17905.74	7.95	-4487	18133	17996	17753	17616	17373	18065	17685	111	5340	500	13210	10	1	22155870	3950	-16.18	1.02	12	0.12	-1102.00	17445.00	33050	20240122	-46.05	17340	20240923	2.83	33050	-46.05	20240122	17340	2.83	20240923	33050	-46.05	20240122	17340	2.83	20240923	1.85	N	033240	500	110 억	1762211	N	N	8	N	N
17	20240927	090423	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17690	-170	5	-0.95	74241460	4180	3.43	17870	17890	17640	23200	12510	17860	17761.11	7.95	-3110	18133	17996	17753	17616	17373	18065	17685	111	5340	500	13210	10	1	22155870	3919	-16.05	1.01	12	0.02	-1102.00	17445.00	33050	20240122	-46.48	17340	20240923	2.02	33050	-46.48	20240122	17340	2.02	20240923	33050	-46.48	20240122	17340	2.02	20240923	1.85	N	033240	500	110 억	1762211	N	N	8	N	N
18	20240926	160418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17860	400	2	2.29	2156775490	121283	93.59	17510	17890	17510	22650	12230	17460	17782.92	7.73	47590	18206	17832	17596	17222	16986	17715	17105	111	5190	500	12920	10	1	22155870	3957	-16.21	1.02	12	0.55	-1102.00	17445.00	33050	20240122	-45.96	17340	20240923	3.00	33050	-45.96	20240122	17340	3.00	20240923	33050	-45.96	20240122	17340	3.00	20240923	1.84	N	033240	500	110 억	1713622	N	N	8	N	N
19	20240926	150417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17840	380	2	2.18	2028950200	114115	88.06	17510	17890	17510	22650	12230	17460	17779.87	7.73	43845	18206	17832	17596	17222	16986	17715	17105	111	5190	500	12920	10	1	22155870	3953	-16.19	1.02	12	0.52	-1102.00	17445.00	33050	20240122	-46.02	17340	20240923	2.88	33050	-46.02	20240122	17340	2.88	20240923	33050	-46.02	20240122	17340	2.88	20240923	1.84	N	033240	500	110 억	1713622	N	N	8	N	N
20	20240926	140421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17790	330	2	1.89	1758272110	98895	76.31	17510	17890	17510	22650	12230	17460	17779.18	7.73	37764	18206	17832	17596	17222	16986	17715	17105	111	5190	500	12920	10	1	22155870	3942	-16.14	1.02	12	0.45	-1102.00	17445.00	33050	20240122	-46.17	17340	20240923	2.60	33050	-46.17	20240122	17340	2.60	20240923	33050	-46.17	20240122	17340	2.60	20240923	1.84	N	033240	500	110 억	1713622	N	N	8	N	N
21	20240926	130423	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17830	370	2	2.12	1491384840	83896	64.74	17510	17890	17510	22650	12230	17460	17776.59	7.73	31993	18206	17832	17596	17222	16986	17715	17105	111	5190	500	12920	10	1	22155870	3950	-16.18	1.02	12	0.38	-1102.00	17445.00	33050	20240122	-46.05	17340	20240923	2.83	33050	-46.05	20240122	17340	2.83	20240923	33050	-46.05	20240122	17340	2.83	20240923	1.84	N	033240	500	110 억	1713622	N	N	8	N	N
22	20240926	120423	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17830	370	2	2.12	1271941130	71599	55.25	17510	17870	17510	22650	12230	17460	17764.79	7.73	28151	18206	17832	17596	17222	16986	17715	17105	111	5190	500	12920	10	1	22155870	3950	-16.18	1.02	12	0.32	-1102.00	17445.00	33050	20240122	-46.05	17340	20240923	2.83	33050	-46.05	20240122	17340	2.83	20240923	33050	-46.05	20240122	17340	2.83	20240923	1.84	N	033240	500	110 억	1713622	N	N	8	N	N
23	20240926	110424	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17840	380	2	2.18	1074619980	60530	46.71	17510	17870	17510	22650	12230	17460	17753.51	7.73	24639	18206	17832	17596	17222	16986	17715	17105	111	5190	500	12920	10	1	22155870	3953	-16.19	1.02	12	0.27	-1102.00	17445.00	33050	20240122	-46.02	17340	20240923	2.88	33050	-46.02	20240122	17340	2.88	20240923	33050	-46.02	20240122	17340	2.88	20240923	1.84	N	033240	500	110 억	1713622	N	N	8	N	N
24	20240926	100424	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17720	260	2	1.49	725367710	40912	31.57	17510	17850	17510	22650	12230	17460	17729.95	7.73	14203	18206	17832	17596	17222	16986	17715	17105	111	5190	500	12920	10	1	22155870	3926	-16.08	1.02	12	0.18	-1102.00	17445.00	33050	20240122	-46.38	17340	20240923	2.19	33050	-46.38	20240122	17340	2.19	20240923	33050	-46.38	20240122	17340	2.19	20240923	1.84	N	033240	500	110 억	1713622	N	N	8	N	N
25	20240926	090420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17770	310	2	1.78	93133250	5267	4.06	17510	17850	17510	22650	12230	17460	17682.41	7.73	2983	18206	17832	17596	17222	16986	17715	17105	111	5190	500	12920	10	1	22155870	3937	-16.13	1.02	12	0.02	-1102.00	17445.00	33050	20240122	-46.23	17340	20240923	2.48	33050	-46.23	20240122	17340	2.48	20240923	33050	-46.23	20240122	17340	2.48	20240923	1.84	N	033240	500	110 억	1713622	N	N	8	N	N
26	20240925	160418	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17460	-110	5	-0.63	2289268360	129380	123.47	17600	17970	17360	22800	12300	17570	17694.75	7.81	-7320	17870	17720	17530	17380	17190	17795	17455	111	5230	500	13000	10	1	22155870	3868	-15.84	1.00	12	0.58	-1102.00	17445.00	33050	20240122	-47.17	17340	20240923	0.69	33050	-47.17	20240122	17340	0.69	20240923	33050	-47.17	20240122	17340	0.69	20240923	1.82	N	033240	500	110 억	1731027	N	N	8	N	N
27	20240925	150421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17440	-130	5	-0.74	2155024390	121693	116.14	17600	17970	17360	22800	12300	17570	17708.75	7.81	-7801	17870	17720	17530	17380	17190	17795	17455	111	5230	500	13000	10	1	22155870	3864	-15.83	1.00	12	0.55	-1102.00	17445.00	33050	20240122	-47.23	17340	20240923	0.58	33050	-47.23	20240122	17340	0.58	20240923	33050	-47.23	20240122	17340	0.58	20240923	1.82	N	033240	500	110 억	1731027	N	N	5	N	N
28	20240925	140422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17670	100	2	0.57	1707772170	96261	91.87	17600	17970	17600	22800	12300	17570	17741.15	7.81	1898	17870	17720	17530	17380	17190	17795	17455	111	5230	500	13000	10	1	22155870	3915	-16.03	1.01	12	0.43	-1102.00	17445.00	33050	20240122	-46.54	17340	20240923	1.90	33050	-46.54	20240122	17340	1.90	20240923	33050	-46.54	20240122	17340	1.90	20240923	1.82	N	033240	500	110 억	1731027	N	N	5	N	N
29	20240925	130422	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17650	80	2	0.46	1470138010	82802	79.02	17600	17970	17600	22800	12300	17570	17754.97	7.81	-2544	17870	17720	17530	17380	17190	17795	17455	111	5230	500	13000	10	1	22155870	3911	-16.02	1.01	12	0.37	-1102.00	17445.00	33050	20240122	-46.60	17340	20240923	1.79	33050	-46.60	20240122	17340	1.79	20240923	33050	-46.60	20240122	17340	1.79	20240923	1.82	N	033240	500	110 억	1731027	N	N	5	N	N
30	20240925	120421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17670	100	2	0.57	1131242910	63573	60.67	17600	17970	17600	22800	12300	17570	17794.57	7.81	-2830	17870	17720	17530	17380	17190	17795	17455	111	5230	500	13000	10	1	22155870	3915	-16.03	1.01	12	0.29	-1102.00	17445.00	33050	20240122	-46.54	17340	20240923	1.90	33050	-46.54	20240122	17340	1.90	20240923	33050	-46.54	20240122	17340	1.90	20240923	1.82	N	033240	500	110 억	1731027	N	N	5	N	N
31	20240925	110420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17690	120	2	0.68	918577040	51532	49.18	17600	17970	17600	22800	12300	17570	17825.62	7.81	-5125	17870	17720	17530	17380	17190	17795	17455	111	5230	500	13000	10	1	22155870	3919	-16.05	1.01	12	0.23	-1102.00	17445.00	33050	20240122	-46.48	17340	20240923	2.02	33050	-46.48	20240122	17340	2.02	20240923	33050	-46.48	20240122	17340	2.02	20240923	1.82	N	033240	500	110 억	1731027	N	N	5	N	N
32	20240925	100421	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17880	310	2	1.76	595677880	33373	31.85	17600	17970	17600	22800	12300	17570	17849.51	7.81	2239	17870	17720	17530	17380	17190	17795	17455	111	5230	500	13000	10	1	22155870	3961	-16.23	1.02	12	0.15	-1102.00	17445.00	33050	20240122	-45.90	17340	20240923	3.11	33050	-45.90	20240122	17340	3.11	20240923	33050	-45.90	20240122	17340	3.11	20240923	1.82	N	033240	500	110 억	1731027	N	N	5	N	N
33	20240925	090420	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17750	180	2	1.02	75634060	4272	4.08	17600	17780	17600	22800	12300	17570	17706.20	7.81	2106	17870	17720	17530	17380	17190	17795	17455	111	5230	500	13000	10	1	22155870	3933	-16.11	1.02	12	0.02	-1102.00	17445.00	33050	20240122	-46.29	17340	20240923	2.36	33050	-46.29	20240122	17340	2.36	20240923	33050	-46.29	20240122	17340	2.36	20240923	1.82	N	033240	500	110 억	1731027	N	N	5	N	N
34	20240924	160419	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17570	70	2	0.40	1817902890	104214	123.28	17520	17680	17340	22750	12250	17500	17443.88	7.86	5458	17966	17732	17536	17302	17106	17850	17420	111	5250	500	12950	10	1	22155870	3893	-15.94	1.01	12	0.47	-1102.00	17445.00	33050	20240122	-46.84	17340	20240924	1.33	33050	-46.84	20240122	17340	1.33	20240924	33050	-46.84	20240122	17340	1.33	20240924	1.83	N	033240	500	110 억	1740428	N	N	5	N	N
35	20240924	150418	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17510	10	2	0.06	1644625080	94337	111.59	17520	17680	17340	22750	12250	17500	17433.51	7.86	138	17966	17732	17536	17302	17106	17850	17420	111	5250	500	12950	10	1	22155870	3879	-15.89	1.00	12	0.43	-1102.00	17445.00	33050	20240122	-47.02	17340	20240924	0.98	33050	-47.02	20240122	17340	0.98	20240924	33050	-47.02	20240122	17340	0.98	20240924	1.83	N	033240	500	110 억	1740428	N	N	2	N	N
36	20240924	140418	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17400	-100	5	-0.57	1431499410	82134	97.16	17520	17680	17340	22750	12250	17500	17428.83	7.86	-7604	17966	17732	17536	17302	17106	17850	17420	111	5250	500	12950	10	1	22155870	3855	-15.79	1.00	12	0.37	-1102.00	17445.00	33050	20240122	-47.35	17340	20240924	0.35	33050	-47.35	20240122	17340	0.35	20240924	33050	-47.35	20240122	17340	0.35	20240924	1.83	N	033240	500	110 억	1740428	N	N	2	N	N
37	20240924	130418	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17360	-140	5	-0.80	1214937720	69666	82.41	17520	17680	17340	22750	12250	17500	17439.46	7.86	-11358	17966	17732	17536	17302	17106	17850	17420	111	5250	500	12950	10	1	22155870	3846	-15.75	1.00	12	0.31	-1102.00	17445.00	33050	20240122	-47.47	17340	20240924	0.12	33050	-47.47	20240122	17340	0.12	20240924	33050	-47.47	20240122	17340	0.12	20240924	1.83	N	033240	500	110 억	1740428	N	N	2	N	N
38	20240924	120419	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17410	-90	5	-0.51	897797840	51427	60.83	17520	17680	17340	22750	12250	17500	17457.71	7.86	-8602	17966	17732	17536	17302	17106	17850	17420	111	5250	500	12950	10	1	22155870	3857	-15.80	1.00	12	0.23	-1102.00	17445.00	33050	20240122	-47.32	17340	20240924	0.40	33050	-47.32	20240122	17340	0.40	20240924	33050	-47.32	20240122	17340	0.40	20240924	1.83	N	033240	500	110 억	1740428	N	N	2	N	N
39	20240924	110420	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17390	-110	5	-0.63	773957040	44301	52.40	17520	17680	17340	22750	12250	17500	17470.42	7.86	-9274	17966	17732	17536	17302	17106	17850	17420	111	5250	500	12950	10	1	22155870	3853	-15.78	1.00	12	0.20	-1102.00	17445.00	33050	20240122	-47.38	17340	20240924	0.29	33050	-47.38	20240122	17340	0.29	20240924	33050	-47.38	20240122	17340	0.29	20240924	1.83	N	033240	500	110 억	1740428	N	N	2	N	N
40	20240924	100417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17480	-20	5	-0.11	484450350	27659	32.72	17520	17680	17440	22750	12250	17500	17515.11	7.86	-3223	17966	17732	17536	17302	17106	17850	17420	111	5250	500	12950	10	1	22155870	3873	-15.86	1.00	12	0.12	-1102.00	17445.00	33050	20240122	-47.11	17340	20240923	0.81	33050	-47.11	20240122	17340	0.81	20240923	33050	-47.11	20240122	17340	0.81	20240923	1.83	N	033240	500	110 억	1740428	N	N	2	N	N
41	20240924	090417	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17640	140	2	0.80	23887210	1362	1.61	17520	17680	17520	22750	12250	17500	17538.33	7.86	71	17966	17732	17536	17302	17106	17850	17420	111	5250	500	12950	10	1	22155870	3908	-16.01	1.01	12	0.01	-1102.00	17445.00	33050	20240122	-46.63	17340	20240923	1.73	33050	-46.63	20240122	17340	1.73	20240923	33050	-46.63	20240122	17340	1.73	20240923	1.83	N	033240	500	110 억	1740428	N	N	2	N	N
42	20240923	160417	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17500	-10	5	-0.06	1482636050	84375	94.40	17410	17770	17340	22750	12260	17510	17571.99	7.71	25702	18156	17832	17656	17332	17156	17745	17245	111	5240	500	12950	10	1	22155870	3877	-15.88	1.00	12	0.38	-1102.00	17445.00	33050	20240122	-47.05	17340	20240923	0.92	33050	-47.05	20240122	17340	0.92	20240923	33050	-47.05	20240122	17340	0.92	20240923	1.79	N	033240	500	110 억	1709044	N	N	2	N	N
43	20240923	150418	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17560	50	2	0.29	1414434480	80479	90.04	17410	17770	17340	22750	12260	17510	17575.20	7.71	24774	18156	17832	17656	17332	17156	17745	17245	111	5240	500	12950	10	1	22155870	3891	-15.93	1.01	12	0.36	-1102.00	17445.00	33050	20240122	-46.87	17340	20240923	1.27	33050	-46.87	20240122	17340	1.27	20240923	33050	-46.87	20240122	17340	1.27	20240923	1.79	N	033240	500	110 억	1709044	N	N	19	N	N
44	20240923	140421	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17540	30	2	0.17	1253274660	71272	79.74	17410	17770	17340	22750	12260	17510	17584.39	7.71	23795	18156	17832	17656	17332	17156	17745	17245	111	5240	500	12950	10	1	22155870	3886	-15.92	1.01	12	0.32	-1102.00	17445.00	33050	20240122	-46.93	17340	20240923	1.15	33050	-46.93	20240122	17340	1.15	20240923	33050	-46.93	20240122	17340	1.15	20240923	1.79	N	033240	500	110 억	1709044	N	N	19	N	N
45	20240923	130418	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17660	150	2	0.86	1105769670	62893	70.36	17410	17770	17340	22750	12260	17510	17581.76	7.71	23766	18156	17832	17656	17332	17156	17745	17245	111	5240	500	12950	10	1	22155870	3913	-16.03	1.01	12	0.28	-1102.00	17445.00	33050	20240122	-46.57	17340	20240923	1.85	33050	-46.57	20240122	17340	1.85	20240923	33050	-46.57	20240122	17340	1.85	20240923	1.79	N	033240	500	110 억	1709044	N	N	19	N	N
46	20240923	120417	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17740	230	2	1.31	990052550	56343	63.03	17410	17770	17340	22750	12260	17510	17571.88	7.71	21918	18156	17832	17656	17332	17156	17745	17245	111	5240	500	12950	10	1	22155870	3930	-16.10	1.02	12	0.25	-1102.00	17445.00	33050	20240122	-46.32	17340	20240923	2.31	33050	-46.32	20240122	17340	2.31	20240923	33050	-46.32	20240122	17340	2.31	20240923	1.79	N	033240	500	110 억	1709044	N	N	19	N	N
47	20240923	110419	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17700	190	2	1.09	865871430	49326	55.18	17410	17770	17340	22750	12260	17510	17554.06	7.71	19849	18156	17832	17656	17332	17156	17745	17245	111	5240	500	12950	10	1	22155870	3922	-16.06	1.01	12	0.22	-1102.00	17445.00	33050	20240122	-46.44	17340	20240923	2.08	33050	-46.44	20240122	17340	2.08	20240923	33050	-46.44	20240122	17340	2.08	20240923	1.79	N	033240	500	110 억	1709044	N	N	19	N	N
48	20240923	100416	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17640	130	2	0.74	454450390	25999	29.09	17410	17770	17340	22750	12260	17510	17479.53	7.71	5472	18156	17832	17656	17332	17156	17745	17245	111	5240	500	12950	10	1	22155870	3908	-16.01	1.01	12	0.12	-1102.00	17445.00	33050	20240122	-46.63	17340	20240923	1.73	33050	-46.63	20240122	17340	1.73	20240923	33050	-46.63	20240122	17340	1.73	20240923	1.79	N	033240	500	110 억	1709044	N	N	19	N	N
49	20240923	090416	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	17440	-70	5	-0.40	108057510	6212	6.95	17410	17770	17340	22750	12260	17510	17394.96	7.71	417	18156	17832	17656	17332	17156	17745	17245	111	5240	500	12950	10	1	22155870	3864	-15.83	1.00	12	0.03	-1102.00	17445.00	33050	20240122	-47.23	17340	20240923	0.58	33050	-47.23	20240122	17340	0.58	20240923	33050	-47.23	20240122	17340	0.58	20240923	1.79	N	033240	500	110 억	1709044	N	N	19	N	N
50	20240913	160358	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17900	-180	5	-1.00	1813795490	101769	159.74	18100	18150	17680	23500	12660	18080	17822.57	7.64	12027	18433	18256	18063	17886	17693	18345	17975	111	5420	500	13370	10	1	22155870	3966	-16.24	1.03	12	0.46	-1102.00	17445.00	33050	20240122	-45.84	17360	20240805	3.11	33050	-45.84	20240122	17360	3.11	20240805	33050	-45.84	20240122	17360	3.11	20240805	1.76	N	033240	500	110 억	1692511	N	N	23	N	N
51	20240913	150402	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17800	-280	5	-1.55	1678321410	94181	147.83	18100	18150	17680	23500	12660	18080	17820.17	7.64	10150	18433	18256	18063	17886	17693	18345	17975	111	5420	500	13370	10	1	22155870	3944	-16.15	1.02	12	0.43	-1102.00	17445.00	33050	20240122	-46.14	17360	20240805	2.53	33050	-46.14	20240122	17360	2.53	20240805	33050	-46.14	20240122	17360	2.53	20240805	1.76	N	033240	500	110 억	1692511	N	N	0	N	N
52	20240913	140404	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17770	-310	5	-1.71	1437398090	80618	126.54	18100	18150	17680	23500	12660	18080	17829.74	7.64	1999	18433	18256	18063	17886	17693	18345	17975	111	5420	500	13370	10	1	22155870	3937	-16.13	1.02	12	0.36	-1102.00	17445.00	33050	20240122	-46.23	17360	20240805	2.36	33050	-46.23	20240122	17360	2.36	20240805	33050	-46.23	20240122	17360	2.36	20240805	1.76	N	033240	500	110 억	1692511	N	N	0	N	N
53	20240913	130359	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17730	-350	5	-1.94	1101882070	61687	96.82	18100	18150	17680	23500	12660	18080	17862.47	7.64	-4752	18433	18256	18063	17886	17693	18345	17975	111	5420	500	13370	10	1	22155870	3928	-16.09	1.02	12	0.28	-1102.00	17445.00	33050	20240122	-46.35	17360	20240805	2.13	33050	-46.35	20240122	17360	2.13	20240805	33050	-46.35	20240122	17360	2.13	20240805	1.76	N	033240	500	110 억	1692511	N	N	0	N	N
54	20240913	120401	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17720	-360	5	-1.99	971163970	54313	85.25	18100	18150	17680	23500	12660	18080	17880.88	7.64	-8115	18433	18256	18063	17886	17693	18345	17975	111	5420	500	13370	10	1	22155870	3926	-16.08	1.02	12	0.25	-1102.00	17445.00	33050	20240122	-46.38	17360	20240805	2.07	33050	-46.38	20240122	17360	2.07	20240805	33050	-46.38	20240122	17360	2.07	20240805	1.76	N	033240	500	110 억	1692511	N	N	0	N	N
55	20240913	110402	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17760	-320	5	-1.77	745067890	41580	65.26	18100	18150	17760	23500	12660	18080	17918.90	7.64	-9789	18433	18256	18063	17886	17693	18345	17975	111	5420	500	13370	10	1	22155870	3935	-16.12	1.02	12	0.19	-1102.00	17445.00	33050	20240122	-46.26	17360	20240805	2.30	33050	-46.26	20240122	17360	2.30	20240805	33050	-46.26	20240122	17360	2.30	20240805	1.76	N	033240	500	110 억	1692511	N	N	0	N	N
56	20240913	100401	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17860	-220	5	-1.22	484177910	26936	42.28	18100	18150	17860	23500	12660	18080	17975.12	7.64	-6103	18433	18256	18063	17886	17693	18345	17975	111	5420	500	13370	10	1	22155870	3957	-16.21	1.02	12	0.12	-1102.00	17445.00	33050	20240122	-45.96	17360	20240805	2.88	33050	-45.96	20240122	17360	2.88	20240805	33050	-45.96	20240122	17360	2.88	20240805	1.76	N	033240	500	110 억	1692511	N	N	0	N	N
57	20240913	090403	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17960	-120	5	-0.66	21866890	1211	1.90	18100	18100	17960	23500	12660	18080	18056.89	7.64	-775	18433	18256	18063	17886	17693	18345	17975	111	5420	500	13370	10	1	22155870	3979	-16.30	1.03	12	0.01	-1102.00	17445.00	33050	20240122	-45.66	17360	20240805	3.46	33050	-45.66	20240122	17360	3.46	20240805	33050	-45.66	20240122	17360	3.46	20240805	1.76	N	033240	500	110 억	1692511	N	N	0	N	N
58	20240912	160359	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18080	470	2	2.67	1141566150	63336	55.72	17900	18240	17870	22850	12330	17610	18023.83	7.52	23865	18336	17972	17736	17372	17136	17855	17255	111	5240	500	13030	10	1	22155870	4006	-16.41	1.04	12	0.29	-1102.00	17445.00	33050	20240122	-45.30	17360	20240805	4.15	33050	-45.30	20240122	17360	4.15	20240805	33050	-45.30	20240122	17360	4.15	20240805	1.71	N	033240	500	110 억	1667028	N	N	39	N	N
59	20240912	150400	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18070	460	2	2.61	1008554760	55981	49.25	17900	18240	17870	22850	12330	17610	18016.02	7.52	20918	18336	17972	17736	17372	17136	17855	17255	111	5240	500	13030	10	1	22155870	4004	-16.40	1.04	12	0.25	-1102.00	17445.00	33050	20240122	-45.33	17360	20240805	4.09	33050	-45.33	20240122	17360	4.09	20240805	33050	-45.33	20240122	17360	4.09	20240805	1.71	N	033240	500	110 억	1667028	N	N	39	N	N
60	20240912	140401	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18030	420	2	2.39	854150180	47432	41.73	17900	18240	17870	22850	12330	17610	18007.89	7.52	16560	18336	17972	17736	17372	17136	17855	17255	111	5240	500	13030	10	1	22155870	3995	-16.36	1.03	12	0.21	-1102.00	17445.00	33050	20240122	-45.45	17360	20240805	3.86	33050	-45.45	20240122	17360	3.86	20240805	33050	-45.45	20240122	17360	3.86	20240805	1.71	N	033240	500	110 억	1667028	N	N	39	N	N
61	20240912	130400	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18020	410	2	2.33	748559180	41576	36.58	17900	18240	17870	22850	12330	17610	18004.60	7.52	13197	18336	17972	17736	17372	17136	17855	17255	111	5240	500	13030	10	1	22155870	3992	-16.35	1.03	12	0.19	-1102.00	17445.00	33050	20240122	-45.48	17360	20240805	3.80	33050	-45.48	20240122	17360	3.80	20240805	33050	-45.48	20240122	17360	3.80	20240805	1.71	N	033240	500	110 억	1667028	N	N	39	N	N
62	20240912	120359	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17910	300	2	1.70	645123220	35819	31.51	17900	18240	17870	22850	12330	17610	18010.64	7.52	9248	18336	17972	17736	17372	17136	17855	17255	111	5240	500	13030	10	1	22155870	3968	-16.25	1.03	12	0.16	-1102.00	17445.00	33050	20240122	-45.81	17360	20240805	3.17	33050	-45.81	20240122	17360	3.17	20240805	33050	-45.81	20240122	17360	3.17	20240805	1.71	N	033240	500	110 억	1667028	N	N	39	N	N
63	20240912	110359	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17900	290	2	1.65	552175300	30636	26.95	17900	18240	17870	22850	12330	17610	18023.74	7.52	5854	18336	17972	17736	17372	17136	17855	17255	111	5240	500	13030	10	1	22155870	3966	-16.24	1.03	12	0.14	-1102.00	17445.00	33050	20240122	-45.84	17360	20240805	3.11	33050	-45.84	20240122	17360	3.11	20240805	33050	-45.84	20240122	17360	3.11	20240805	1.71	N	033240	500	110 억	1667028	N	N	39	N	N
64	20240912	100359	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17970	360	2	2.04	419696190	23237	20.44	17900	18240	17880	22850	12330	17610	18061.55	7.52	4906	18336	17972	17736	17372	17136	17855	17255	111	5240	500	13030	10	1	22155870	3981	-16.31	1.03	12	0.10	-1102.00	17445.00	33050	20240122	-45.63	17360	20240805	3.51	33050	-45.63	20240122	17360	3.51	20240805	33050	-45.63	20240122	17360	3.51	20240805	1.71	N	033240	500	110 억	1667028	N	N	39	N	N
65	20240912	090400	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18070	460	2	2.61	97136850	5398	4.75	17900	18070	17880	22850	12330	17610	17994.97	7.52	3907	18336	17972	17736	17372	17136	17855	17255	111	5240	500	13030	10	1	22155870	4004	-16.40	1.04	12	0.02	-1102.00	17445.00	33050	20240122	-45.33	17360	20240805	4.09	33050	-45.33	20240122	17360	4.09	20240805	33050	-45.33	20240122	17360	4.09	20240805	1.71	N	033240	500	110 억	1667028	N	N	39	N	N
66	20240911	160353	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17610	-410	5	-2.28	2005427470	112915	66.28	18040	18100	17500	23400	12620	18020	17761.18	7.49	14522	18820	18420	18040	17640	17260	18230	17450	111	5380	500	13330	10	1	22155870	3902	-15.98	1.01	12	0.51	-1102.00	17445.00	33050	20240122	-46.72	17360	20240805	1.44	33050	-46.72	20240122	17360	1.44	20240805	33050	-46.72	20240122	17360	1.44	20240805	1.70	N	033240	500	110 억	1660114	N	N	39	N	N
67	20240911	150355	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17610	-410	5	-2.28	1907909960	107382	63.03	18040	18100	17500	23400	12620	18020	17767.50	7.49	12098	18820	18420	18040	17640	17260	18230	17450	111	5380	500	13330	10	1	22155870	3902	-15.98	1.01	12	0.48	-1102.00	17445.00	33050	20240122	-46.72	17360	20240805	1.44	33050	-46.72	20240122	17360	1.44	20240805	33050	-46.72	20240122	17360	1.44	20240805	1.70	N	033240	500	110 억	1660114	N	N	4	N	N
68	20240911	140355	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17730	-290	5	-1.61	1266199590	70961	41.65	18040	18100	17730	23400	12620	18020	17843.59	7.49	12330	18820	18420	18040	17640	17260	18230	17450	111	5380	500	13330	10	1	22155870	3928	-16.09	1.02	12	0.32	-1102.00	17445.00	33050	20240122	-46.35	17360	20240805	2.13	33050	-46.35	20240122	17360	2.13	20240805	33050	-46.35	20240122	17360	2.13	20240805	1.70	N	033240	500	110 억	1660114	N	N	4	N	N
69	20240911	130354	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17750	-270	5	-1.50	1121560250	62809	36.87	18040	18100	17730	23400	12620	18020	17856.67	7.49	10653	18820	18420	18040	17640	17260	18230	17450	111	5380	500	13330	10	1	22155870	3933	-16.11	1.02	12	0.28	-1102.00	17445.00	33050	20240122	-46.29	17360	20240805	2.25	33050	-46.29	20240122	17360	2.25	20240805	33050	-46.29	20240122	17360	2.25	20240805	1.70	N	033240	500	110 억	1660114	N	N	4	N	N
70	20240911	120357	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17750	-270	5	-1.50	989988160	55399	32.52	18040	18100	17730	23400	12620	18020	17870.14	7.49	9537	18820	18420	18040	17640	17260	18230	17450	111	5380	500	13330	10	1	22155870	3933	-16.11	1.02	12	0.25	-1102.00	17445.00	33050	20240122	-46.29	17360	20240805	2.25	33050	-46.29	20240122	17360	2.25	20240805	33050	-46.29	20240122	17360	2.25	20240805	1.70	N	033240	500	110 억	1660114	N	N	4	N	N
71	20240911	110352	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17750	-270	5	-1.50	847866910	47394	27.82	18040	18100	17730	23400	12620	18020	17889.74	7.49	6922	18820	18420	18040	17640	17260	18230	17450	111	5380	500	13330	10	1	22155870	3933	-16.11	1.02	12	0.21	-1102.00	17445.00	33050	20240122	-46.29	17360	20240805	2.25	33050	-46.29	20240122	17360	2.25	20240805	33050	-46.29	20240122	17360	2.25	20240805	1.70	N	033240	500	110 억	1660114	N	N	4	N	N
72	20240911	100353	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17840	-180	5	-1.00	629829880	35132	20.62	18040	18100	17800	23400	12620	18020	17927.52	7.49	8426	18820	18420	18040	17640	17260	18230	17450	111	5380	500	13330	10	1	22155870	3953	-16.19	1.02	12	0.16	-1102.00	17445.00	33050	20240122	-46.02	17360	20240805	2.76	33050	-46.02	20240122	17360	2.76	20240805	33050	-46.02	20240122	17360	2.76	20240805	1.70	N	033240	500	110 억	1660114	N	N	4	N	N
73	20240911	090357	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18090	70	2	0.39	17281190	957	0.56	18040	18090	18040	23400	12620	18020	18057.79	7.49	-33	18820	18420	18040	17640	17260	18230	17450	111	5380	500	13330	10	1	22155870	4008	-16.42	1.04	12	0.00	-1102.00	17445.00	33050	20240122	-45.26	17360	20240805	4.21	33050	-45.26	20240122	17360	4.21	20240805	33050	-45.26	20240122	17360	4.21	20240805	1.70	N	033240	500	110 억	1660114	N	N	4	N	N
74	20240910	160353	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18020	-420	5	-2.28	3043889400	170130	199.18	18440	18440	17660	23950	12910	18440	17891.45	7.50	901	18993	18716	18163	17886	17333	18855	18025	111	5510	500	13640	10	1	22155870	3992	-16.35	1.03	12	0.77	-1102.00	17445.00	33050	20240122	-45.48	17360	20240805	3.80	33050	-45.48	20240122	17360	3.80	20240805	33050	-45.48	20240122	17360	3.80	20240805	1.75	N	033240	500	110 억	1661966	N	N	4	N	N
75	20240910	150356	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18020	-420	5	-2.28	2904373260	162406	190.14	18440	18440	17660	23950	12910	18440	17883.31	7.50	-794	18993	18716	18163	17886	17333	18855	18025	111	5510	500	13640	10	1	22155870	3992	-16.35	1.03	12	0.73	-1102.00	17445.00	33050	20240122	-45.48	17360	20240805	3.80	33050	-45.48	20240122	17360	3.80	20240805	33050	-45.48	20240122	17360	3.80	20240805	1.75	N	033240	500	110 억	1661966	N	N	1	N	N
76	20240910	140354	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17800	-640	5	-3.47	2634914640	147366	172.53	18440	18440	17660	23950	12910	18440	17879.96	7.50	-7765	18993	18716	18163	17886	17333	18855	18025	111	5510	500	13640	10	1	22155870	3944	-16.15	1.02	12	0.67	-1102.00	17445.00	33050	20240122	-46.14	17360	20240805	2.53	33050	-46.14	20240122	17360	2.53	20240805	33050	-46.14	20240122	17360	2.53	20240805	1.75	N	033240	500	110 억	1661966	N	N	1	N	N
77	20240910	130354	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17770	-670	5	-3.63	2204662100	123098	144.12	18440	18440	17700	23950	12910	18440	17909.69	7.50	-20567	18993	18716	18163	17886	17333	18855	18025	111	5510	500	13640	10	1	22155870	3937	-16.13	1.02	12	0.56	-1102.00	17445.00	33050	20240122	-46.23	17360	20240805	2.36	33050	-46.23	20240122	17360	2.36	20240805	33050	-46.23	20240122	17360	2.36	20240805	1.75	N	033240	500	110 억	1661966	N	N	1	N	N
78	20240910	120352	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17720	-720	5	-3.90	1966408090	109650	128.37	18440	18440	17710	23950	12910	18440	17933.36	7.50	-22515	18993	18716	18163	17886	17333	18855	18025	111	5510	500	13640	10	1	22155870	3926	-16.08	1.02	12	0.49	-1102.00	17445.00	33050	20240122	-46.38	17360	20240805	2.07	33050	-46.38	20240122	17360	2.07	20240805	33050	-46.38	20240122	17360	2.07	20240805	1.75	N	033240	500	110 억	1661966	N	N	1	N	N
79	20240910	110352	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17860	-580	5	-3.15	1508255540	83908	98.24	18440	18440	17850	23950	12910	18440	17974.95	7.50	-21185	18993	18716	18163	17886	17333	18855	18025	111	5510	500	13640	10	1	22155870	3957	-16.21	1.02	12	0.38	-1102.00	17445.00	33050	20240122	-45.96	17360	20240805	2.88	33050	-45.96	20240122	17360	2.88	20240805	33050	-45.96	20240122	17360	2.88	20240805	1.75	N	033240	500	110 억	1661966	N	N	1	N	N
80	20240910	100354	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18070	-370	5	-2.01	583627330	32304	37.82	18440	18440	17850	23950	12910	18440	18066.38	7.50	-5412	18993	18716	18163	17886	17333	18855	18025	111	5510	500	13640	10	1	22155870	4004	-16.40	1.04	12	0.15	-1102.00	17445.00	33050	20240122	-45.33	17360	20240805	4.09	33050	-45.33	20240122	17360	4.09	20240805	33050	-45.33	20240122	17360	4.09	20240805	1.75	N	033240	500	110 억	1661966	N	N	1	N	N
81	20240910	090353	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18390	-50	5	-0.27	48247390	2624	3.07	18440	18440	18260	23950	12910	18440	18386.37	7.50	-728	18993	18716	18163	17886	17333	18855	18025	111	5510	500	13640	10	1	22155870	4074	-16.69	1.05	12	0.01	-1102.00	17445.00	33050	20240122	-44.36	17360	20240805	5.93	33050	-44.36	20240122	17360	5.93	20240805	33050	-44.36	20240122	17360	5.93	20240805	1.75	N	033240	500	110 억	1661966	N	N	1	N	N
82	20240909	160346	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18440	220	2	1.21	1524570510	85134	104.75	17660	18440	17610	23650	12760	18220	17907.73	7.52	-5155	19193	18706	18463	17976	17733	18585	17855	111	5430	500	13480	10	1	22155870	4086	-16.73	1.06	12	0.38	-1102.00	17445.00	33050	20240122	-44.21	17360	20240805	6.22	33050	-44.21	20240122	17360	6.22	20240805	33050	-44.21	20240122	17360	6.22	20240805	1.81	N	033240	500	110 억	1666994	N	N	1	N	N
83	20240909	150350	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18330	110	2	0.60	1435359140	80279	98.77	17660	18440	17610	23650	12760	18220	17879.49	7.52	-5177	19193	18706	18463	17976	17733	18585	17855	111	5430	500	13480	10	1	22155870	4061	-16.63	1.05	12	0.36	-1102.00	17445.00	33050	20240122	-44.54	17360	20240805	5.59	33050	-44.54	20240122	17360	5.59	20240805	33050	-44.54	20240122	17360	5.59	20240805	1.81	N	033240	500	110 억	1666994	N	N	0	N	N
84	20240909	140351	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18370	150	2	0.82	1321843110	74089	91.16	17660	18440	17610	23650	12760	18220	17841.11	7.52	-5846	19193	18706	18463	17976	17733	18585	17855	111	5430	500	13480	10	1	22155870	4070	-16.67	1.05	12	0.33	-1102.00	17445.00	33050	20240122	-44.42	17360	20240805	5.82	33050	-44.42	20240122	17360	5.82	20240805	33050	-44.42	20240122	17360	5.82	20240805	1.81	N	033240	500	110 억	1666994	N	N	0	N	N
85	20240909	130348	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18260	40	2	0.22	1221964440	68640	84.45	17660	18340	17610	23650	12760	18220	17802.31	7.52	-7103	19193	18706	18463	17976	17733	18585	17855	111	5430	500	13480	10	1	22155870	4046	-16.57	1.05	12	0.31	-1102.00	17445.00	33050	20240122	-44.75	17360	20240805	5.18	33050	-44.75	20240122	17360	5.18	20240805	33050	-44.75	20240122	17360	5.18	20240805	1.81	N	033240	500	110 억	1666994	N	N	0	N	N
86	20240909	120348	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18220	0	3	0.00	1137143170	63995	78.74	17660	18220	17610	23650	12760	18220	17769.01	7.52	-5659	19193	18706	18463	17976	17733	18585	17855	111	5430	500	13480	10	1	22155870	4037	-16.53	1.04	12	0.29	-1102.00	17445.00	33050	20240122	-44.87	17360	20240805	4.95	33050	-44.87	20240122	17360	4.95	20240805	33050	-44.87	20240122	17360	4.95	20240805	1.81	N	033240	500	110 억	1666994	N	N	0	N	N
87	20240909	110348	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17820	-400	5	-2.20	1032898430	58216	71.63	17660	18200	17610	23650	12760	18220	17742.24	7.52	-5741	19193	18706	18463	17976	17733	18585	17855	111	5430	500	13480	10	1	22155870	3948	-16.17	1.02	12	0.26	-1102.00	17445.00	33050	20240122	-46.08	17360	20240805	2.65	33050	-46.08	20240122	17360	2.65	20240805	33050	-46.08	20240122	17360	2.65	20240805	1.81	N	033240	500	110 억	1666994	N	N	0	N	N
88	20240909	100352	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17660	-560	5	-3.07	852305090	48025	59.09	17660	18200	17610	23650	12760	18220	17746.78	7.52	-6490	19193	18706	18463	17976	17733	18585	17855	111	5430	500	13480	10	1	22155870	3913	-16.03	1.01	12	0.22	-1102.00	17445.00	33050	20240122	-46.57	17360	20240805	1.73	33050	-46.57	20240122	17360	1.73	20240805	33050	-46.57	20240122	17360	1.73	20240805	1.81	N	033240	500	110 억	1666994	N	N	0	N	N
89	20240909	090346	57	100.00	KOSPI		전기.전자	N	N	N	N	N	17730	-490	5	-2.69	94253270	5316	6.54	17660	18200	17660	23650	12760	18220	17726.96	7.52	-884	19193	18706	18463	17976	17733	18585	17855	111	5430	500	13480	10	1	22155870	3928	-16.09	1.02	12	0.02	-1102.00	17445.00	33050	20240122	-46.35	17360	20240805	2.13	33050	-46.35	20240122	17360	2.13	20240805	33050	-46.35	20240122	17360	2.13	20240805	1.81	N	033240	500	110 억	1666994	N	N	0	N	N
90	20240906	160345	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18220	-560	5	-2.98	1480553610	80764	84.16	18800	18950	18220	24400	13150	18780	18331.93	7.61	-19148	19600	19190	18890	18480	18180	19040	18330	111	5620	500	13890	10	1	22155870	4037	-16.53	1.04	12	0.36	-1102.00	17445.00	33050	20240122	-44.87	17360	20240805	4.95	33050	-44.87	20240122	17360	4.95	20240805	33050	-44.87	20240122	17360	4.95	20240805	1.86	N	033240	500	110 억	1686613	N	N	4	N	N
91	20240906	150350	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18260	-520	5	-2.77	1328441750	72422	75.47	18800	18950	18230	24400	13150	18780	18343.01	7.61	-18330	19600	19190	18890	18480	18180	19040	18330	111	5620	500	13890	10	1	22155870	4046	-16.57	1.05	12	0.33	-1102.00	17445.00	33050	20240122	-44.75	17360	20240805	5.18	33050	-44.75	20240122	17360	5.18	20240805	33050	-44.75	20240122	17360	5.18	20240805	1.86	N	033240	500	110 억	1686613	N	N	4	N	N
92	20240906	140350	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18240	-540	5	-2.88	1061888310	57810	60.24	18800	18950	18240	24400	13150	18780	18368.52	7.61	-16353	19600	19190	18890	18480	18180	19040	18330	111	5620	500	13890	10	1	22155870	4041	-16.55	1.05	12	0.26	-1102.00	17445.00	33050	20240122	-44.81	17360	20240805	5.07	33050	-44.81	20240122	17360	5.07	20240805	33050	-44.81	20240122	17360	5.07	20240805	1.86	N	033240	500	110 억	1686613	N	N	4	N	N
93	20240906	130347	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18280	-500	5	-2.66	855742370	46518	48.48	18800	18950	18240	24400	13150	18780	18395.86	7.61	-13089	19600	19190	18890	18480	18180	19040	18330	111	5620	500	13890	10	1	22155870	4050	-16.59	1.05	12	0.21	-1102.00	17445.00	33050	20240122	-44.69	17360	20240805	5.30	33050	-44.69	20240122	17360	5.30	20240805	33050	-44.69	20240122	17360	5.30	20240805	1.86	N	033240	500	110 억	1686613	N	N	4	N	N
94	20240906	120350	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18260	-520	5	-2.77	798630540	43393	45.22	18800	18950	18240	24400	13150	18780	18404.51	7.61	-11502	19600	19190	18890	18480	18180	19040	18330	111	5620	500	13890	10	1	22155870	4046	-16.57	1.05	12	0.20	-1102.00	17445.00	33050	20240122	-44.75	17360	20240805	5.18	33050	-44.75	20240122	17360	5.18	20240805	33050	-44.75	20240122	17360	5.18	20240805	1.86	N	033240	500	110 억	1686613	N	N	4	N	N
95	20240906	110351	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18310	-470	5	-2.50	662645500	35955	37.47	18800	18950	18240	24400	13150	18780	18429.76	7.61	-8912	19600	19190	18890	18480	18180	19040	18330	111	5620	500	13890	10	1	22155870	4057	-16.62	1.05	12	0.16	-1102.00	17445.00	33050	20240122	-44.60	17360	20240805	5.47	33050	-44.60	20240122	17360	5.47	20240805	33050	-44.60	20240122	17360	5.47	20240805	1.86	N	033240	500	110 억	1686613	N	N	4	N	N
96	20240906	100346	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18330	-450	5	-2.40	523334060	28347	29.54	18800	18950	18240	24400	13150	18780	18461.60	7.61	-7241	19600	19190	18890	18480	18180	19040	18330	111	5620	500	13890	10	1	22155870	4061	-16.63	1.05	12	0.13	-1102.00	17445.00	33050	20240122	-44.54	17360	20240805	5.59	33050	-44.54	20240122	17360	5.59	20240805	33050	-44.54	20240122	17360	5.59	20240805	1.86	N	033240	500	110 억	1686613	N	N	4	N	N
97	20240906	090349	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18930	150	2	0.80	22594750	1197	1.25	18800	18950	18800	24400	13150	18780	18876.96	7.61	-157	19600	19190	18890	18480	18180	19040	18330	111	5620	500	13890	10	1	22155870	4194	-17.18	1.09	12	0.01	-1102.00	17445.00	33050	20240122	-42.72	17360	20240805	9.04	33050	-42.72	20240122	17360	9.04	20240805	33050	-42.72	20240122	17360	9.04	20240805	1.86	N	033240	500	110 억	1686613	N	N	4	N	N
98	20240905	160343	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18780	-140	5	-0.74	1802127250	95336	48.01	18870	19300	18590	24550	13250	18920	18903.91	7.72	-18427	19666	19292	19096	18722	18526	19195	18625	111	5630	500	14000	10	1	22155870	4161	-17.04	1.08	12	0.43	-1102.00	17445.00	33050	20240122	-43.18	17360	20240805	8.18	33050	-43.18	20240122	17360	8.18	20240805	33050	-43.18	20240122	17360	8.18	20240805	1.94	N	033240	500	110 억	1710478	N	N	4	N	N
99	20240905	150348	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18730	-190	5	-1.00	1688511450	89281	44.96	18870	19300	18590	24550	13250	18920	18912.33	7.72	-19148	19666	19292	19096	18722	18526	19195	18625	111	5630	500	14000	10	1	22155870	4150	-17.00	1.07	12	0.40	-1102.00	17445.00	33050	20240122	-43.33	17360	20240805	7.89	33050	-43.33	20240122	17360	7.89	20240805	33050	-43.33	20240122	17360	7.89	20240805	1.94	N	033240	500	110 억	1710478	N	N	0	N	N
100	20240905	140347	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18670	-250	5	-1.32	1483891680	78304	39.43	18870	19300	18650	24550	13250	18920	18950.39	7.72	-19157	19666	19292	19096	18722	18526	19195	18625	111	5630	500	14000	10	1	22155870	4137	-16.94	1.07	12	0.35	-1102.00	17445.00	33050	20240122	-43.51	17360	20240805	7.55	33050	-43.51	20240122	17360	7.55	20240805	33050	-43.51	20240122	17360	7.55	20240805	1.94	N	033240	500	110 억	1710478	N	N	0	N	N
101	20240905	130349	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18820	-100	5	-0.53	1237123320	65158	32.81	18870	19300	18800	24550	13250	18920	18986.51	7.72	-12782	19666	19292	19096	18722	18526	19195	18625	111	5630	500	14000	10	1	22155870	4170	-17.08	1.08	12	0.29	-1102.00	17445.00	33050	20240122	-43.06	17360	20240805	8.41	33050	-43.06	20240122	17360	8.41	20240805	33050	-43.06	20240122	17360	8.41	20240805	1.94	N	033240	500	110 억	1710478	N	N	0	N	N
102	20240905	120345	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18960	40	2	0.21	1015471010	53390	26.88	18870	19300	18800	24550	13250	18920	19019.87	7.72	-11718	19666	19292	19096	18722	18526	19195	18625	111	5630	500	14000	10	1	22155870	4201	-17.21	1.09	12	0.24	-1102.00	17445.00	33050	20240122	-42.63	17360	20240805	9.22	33050	-42.63	20240122	17360	9.22	20240805	33050	-42.63	20240122	17360	9.22	20240805	1.94	N	033240	500	110 억	1710478	N	N	0	N	N
103	20240905	110345	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18920	0	3	0.00	645653870	33869	17.05	18870	19280	18870	24550	13250	18920	19063.27	7.72	-994	19666	19292	19096	18722	18526	19195	18625	111	5630	500	14000	10	1	22155870	4192	-17.17	1.08	12	0.15	-1102.00	17445.00	33050	20240122	-42.75	17360	20240805	8.99	33050	-42.75	20240122	17360	8.99	20240805	33050	-42.75	20240122	17360	8.99	20240805	1.94	N	033240	500	110 억	1710478	N	N	0	N	N
104	20240905	100345	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19230	310	2	1.64	409821590	21483	10.82	18870	19280	18870	24550	13250	18920	19076.55	7.72	3265	19666	19292	19096	18722	18526	19195	18625	111	5630	500	14000	10	1	22155870	4261	-17.45	1.10	12	0.10	-1102.00	17445.00	33050	20240122	-41.82	17360	20240805	10.77	33050	-41.82	20240122	17360	10.77	20240805	33050	-41.82	20240122	17360	10.77	20240805	1.94	N	033240	500	110 억	1710478	N	N	0	N	N
105	20240905	090348	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19100	180	2	0.95	150262350	7911	3.98	18870	19190	18870	24550	13250	18920	18994.10	7.72	1962	19666	19292	19096	18722	18526	19195	18625	111	5630	500	14000	10	1	22155870	4232	-17.33	1.09	12	0.04	-1102.00	17445.00	33050	20240122	-42.21	17360	20240805	10.02	33050	-42.21	20240122	17360	10.02	20240805	33050	-42.21	20240122	17360	10.02	20240805	1.94	N	033240	500	110 억	1710478	N	N	0	N	N
106	20240904	160340	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18920	-1230	5	-6.10	3753180000	197186	129.19	19110	19470	18900	26150	14150	20150	19033.96	7.92	-47580	21483	20816	20483	19816	19483	20650	19650	111	6000	500	14910	10	1	22155870	4192	-17.17	1.08	12	0.89	-1102.00	17445.00	33050	20240122	-42.75	17360	20240805	8.99	33050	-42.75	20240122	17360	8.99	20240805	33050	-42.75	20240122	17360	8.99	20240805	1.88	N	033240	500	110 억	1755167	N	N	3	N	N
107	20240904	150343	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18920	-1230	5	-6.10	3577248250	187890	123.10	19110	19470	18900	26150	14150	20150	19039.06	7.92	-45265	21483	20816	20483	19816	19483	20650	19650	111	6000	500	14910	10	1	22155870	4192	-17.17	1.08	12	0.85	-1102.00	17445.00	33050	20240122	-42.75	17360	20240805	8.99	33050	-42.75	20240122	17360	8.99	20240805	33050	-42.75	20240122	17360	8.99	20240805	1.88	N	033240	500	110 억	1755167	N	N	3	N	N
108	20240904	140344	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18960	-1190	5	-5.91	3122760020	163872	107.37	19110	19470	18910	26150	14150	20150	19056.09	7.92	-39799	21483	20816	20483	19816	19483	20650	19650	111	6000	500	14910	10	1	22155870	4201	-17.21	1.09	12	0.74	-1102.00	17445.00	33050	20240122	-42.63	17360	20240805	9.22	33050	-42.63	20240122	17360	9.22	20240805	33050	-42.63	20240122	17360	9.22	20240805	1.88	N	033240	500	110 억	1755167	N	N	3	N	N
109	20240904	130343	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18940	-1210	5	-6.00	2880803490	151101	99.00	19110	19470	18910	26150	14150	20150	19065.42	7.92	-39229	21483	20816	20483	19816	19483	20650	19650	111	6000	500	14910	10	1	22155870	4196	-17.19	1.09	12	0.68	-1102.00	17445.00	33050	20240122	-42.69	17360	20240805	9.10	33050	-42.69	20240122	17360	9.10	20240805	33050	-42.69	20240122	17360	9.10	20240805	1.88	N	033240	500	110 억	1755167	N	N	3	N	N
110	20240904	120342	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19000	-1150	5	-5.71	2518584460	131986	86.48	19110	19470	18910	26150	14150	20150	19082.21	7.92	-32823	21483	20816	20483	19816	19483	20650	19650	111	6000	500	14910	10	1	22155870	4210	-17.24	1.09	12	0.60	-1102.00	17445.00	33050	20240122	-42.51	17360	20240805	9.45	33050	-42.51	20240122	17360	9.45	20240805	33050	-42.51	20240122	17360	9.45	20240805	1.88	N	033240	500	110 억	1755167	N	N	3	N	N
111	20240904	110342	57	100.00	KOSPI		전기.전자	N	N	N	N	N	18990	-1160	5	-5.76	2258263890	118271	77.49	19110	19470	18910	26150	14150	20150	19093.98	7.92	-26177	21483	20816	20483	19816	19483	20650	19650	111	6000	500	14910	10	1	22155870	4207	-17.23	1.09	12	0.53	-1102.00	17445.00	33050	20240122	-42.54	17360	20240805	9.39	33050	-42.54	20240122	17360	9.39	20240805	33050	-42.54	20240122	17360	9.39	20240805	1.88	N	033240	500	110 억	1755167	N	N	3	N	N
112	20240904	100344	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19100	-1050	5	-5.21	1457979270	76156	49.90	19110	19470	19000	26150	14150	20150	19144.64	7.92	337	21483	20816	20483	19816	19483	20650	19650	111	6000	500	14910	10	1	22155870	4232	-17.33	1.09	12	0.34	-1102.00	17445.00	33050	20240122	-42.21	17360	20240805	10.02	33050	-42.21	20240122	17360	10.02	20240805	33050	-42.21	20240122	17360	10.02	20240805	1.88	N	033240	500	110 억	1755167	N	N	3	N	N
113	20240904	090342	57	100.00	KOSPI		전기.전자	N	N	N	N	N	19110	-1040	5	-5.16	415555200	21749	14.25	19110	19470	19000	26150	14150	20150	19106.86	7.92	3874	21483	20816	20483	19816	19483	20650	19650	111	6000	500	14910	10	1	22155870	4234	-17.34	1.10	12	0.10	-1102.00	17445.00	33050	20240122	-42.18	17360	20240805	10.08	33050	-42.18	20240122	17360	10.08	20240805	33050	-42.18	20240122	17360	10.08	20240805	1.88	N	033240	500	110 억	1755167	N	N	3	N	N
114	20240903	160338	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20150	-650	5	-3.12	3134552150	152115	93.27	21000	21150	20150	27000	14600	20800	20610.24	7.85	6339	22033	21416	21033	20416	20033	21225	20225	111	6200	500	15390	50	1	22155870	4464	-18.28	1.16	12	0.69	-1102.00	17445.00	33050	20240122	-39.03	17360	20240805	16.07	33050	-39.03	20240122	17360	16.07	20240805	33050	-39.03	20240122	17360	16.07	20240805	1.80	N	033240	500	110 억	1739849	N	N	3	N	N
115	20240903	150340	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20200	-600	5	-2.88	2942414400	142598	87.43	21000	21150	20150	27000	14600	20800	20634.33	7.85	6098	22033	21416	21033	20416	20033	21225	20225	111	6200	500	15390	50	1	22155870	4475	-18.33	1.16	12	0.64	-1102.00	17445.00	33050	20240122	-38.88	17360	20240805	16.36	33050	-38.88	20240122	17360	16.36	20240805	33050	-38.88	20240122	17360	16.36	20240805	1.80	N	033240	500	110 억	1739849	N	N	3	N	N
116	20240903	140340	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20350	-450	5	-2.16	2462690900	118916	72.91	21000	21150	20250	27000	14600	20800	20709.50	7.85	5838	22033	21416	21033	20416	20033	21225	20225	111	6200	500	15390	50	1	22155870	4509	-18.47	1.17	12	0.54	-1102.00	17445.00	33050	20240122	-38.43	17360	20240805	17.22	33050	-38.43	20240122	17360	17.22	20240805	33050	-38.43	20240122	17360	17.22	20240805	1.80	N	033240	500	110 억	1739849	N	N	3	N	N
117	20240903	130340	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20750	-50	5	-0.24	1830128150	88012	53.96	21000	21150	20600	27000	14600	20800	20794.08	7.85	13533	22033	21416	21033	20416	20033	21225	20225	111	6200	500	15390	50	1	22155870	4597	-18.83	1.19	12	0.40	-1102.00	17445.00	33050	20240122	-37.22	17360	20240805	19.53	33050	-37.22	20240122	17360	19.53	20240805	33050	-37.22	20240122	17360	19.53	20240805	1.80	N	033240	500	110 억	1739849	N	N	3	N	N
118	20240903	120337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20750	-50	5	-0.24	1638136450	78737	48.28	21000	21150	20600	27000	14600	20800	20805.17	7.85	15168	22033	21416	21033	20416	20033	21225	20225	111	6200	500	15390	50	1	22155870	4597	-18.83	1.19	12	0.36	-1102.00	17445.00	33050	20240122	-37.22	17360	20240805	19.53	33050	-37.22	20240122	17360	19.53	20240805	33050	-37.22	20240122	17360	19.53	20240805	1.80	N	033240	500	110 억	1739849	N	N	3	N	N
119	20240903	110335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	0	3	0.00	1430901900	68765	42.16	21000	21150	20600	27000	14600	20800	20808.58	7.85	15121	22033	21416	21033	20416	20033	21225	20225	111	6200	500	15390	50	1	22155870	4608	-18.87	1.19	12	0.31	-1102.00	17445.00	33050	20240122	-37.07	17360	20240805	19.82	33050	-37.07	20240122	17360	19.82	20240805	33050	-37.07	20240122	17360	19.82	20240805	1.80	N	033240	500	110 억	1739849	N	N	3	N	N
120	20240903	100337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20750	-50	5	-0.24	1134037500	54425	33.37	21000	21150	20650	27000	14600	20800	20836.70	7.85	14367	22033	21416	21033	20416	20033	21225	20225	111	6200	500	15390	50	1	22155870	4597	-18.83	1.19	12	0.25	-1102.00	17445.00	33050	20240122	-37.22	17360	20240805	19.53	33050	-37.22	20240122	17360	19.53	20240805	33050	-37.22	20240122	17360	19.53	20240805	1.80	N	033240	500	110 억	1739849	N	N	3	N	N
121	20240903	090337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20950	150	2	0.72	104992350	4999	3.07	21000	21050	20850	27000	14600	20800	21002.67	7.85	-1640	22033	21416	21033	20416	20033	21225	20225	111	6200	500	15390	50	1	22155870	4642	-19.01	1.20	12	0.02	-1102.00	17445.00	33050	20240122	-36.61	17360	20240805	20.68	33050	-36.61	20240122	17360	20.68	20240805	33050	-36.61	20240122	17360	20.68	20240805	1.80	N	033240	500	110 억	1739849	N	N	3	N	N
122	20240902	160334	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	-450	5	-2.12	3411463650	161714	42.49	21500	21650	20650	27600	14900	21250	21095.74	7.99	-21218	22550	21900	20650	20000	18750	22225	20325	111	6350	500	15720	50	1	22155870	4608	-18.87	1.19	12	0.73	-1102.00	17445.00	33050	20240122	-37.07	17360	20240805	19.82	33050	-37.07	20240122	17360	19.82	20240805	33050	-37.07	20240122	17360	19.82	20240805	1.75	N	033240	500	110 억	1770214	N	N	3	N	N
123	20240902	150338	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20850	-400	5	-1.88	3250530950	153992	40.46	21500	21650	20650	27600	14900	21250	21108.44	7.99	-20484	22550	21900	20650	20000	18750	22225	20325	111	6350	500	15720	50	1	22155870	4619	-18.92	1.20	12	0.70	-1102.00	17445.00	33050	20240122	-36.91	17360	20240805	20.10	33050	-36.91	20240122	17360	20.10	20240805	33050	-36.91	20240122	17360	20.10	20240805	1.75	N	033240	500	110 억	1770214	N	N	0	N	N
124	20240902	140339	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20950	-300	5	-1.41	2982161550	141172	37.10	21500	21650	20650	27600	14900	21250	21124.31	7.99	-14713	22550	21900	20650	20000	18750	22225	20325	111	6350	500	15720	50	1	22155870	4642	-19.01	1.20	12	0.64	-1102.00	17445.00	33050	20240122	-36.61	17360	20240805	20.68	33050	-36.61	20240122	17360	20.68	20240805	33050	-36.61	20240122	17360	20.68	20240805	1.75	N	033240	500	110 억	1770214	N	N	0	N	N
125	20240902	130337	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20850	-400	5	-1.88	2803576950	132620	34.85	21500	21650	20650	27600	14900	21250	21139.93	7.99	-12744	22550	21900	20650	20000	18750	22225	20325	111	6350	500	15720	50	1	22155870	4619	-18.92	1.20	12	0.60	-1102.00	17445.00	33050	20240122	-36.91	17360	20240805	20.10	33050	-36.91	20240122	17360	20.10	20240805	33050	-36.91	20240122	17360	20.10	20240805	1.75	N	033240	500	110 억	1770214	N	N	0	N	N
126	20240902	120338	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20850	-400	5	-1.88	2586219850	122174	32.10	21500	21650	20650	27600	14900	21250	21168.33	7.99	-11904	22550	21900	20650	20000	18750	22225	20325	111	6350	500	15720	50	1	22155870	4619	-18.92	1.20	12	0.55	-1102.00	17445.00	33050	20240122	-36.91	17360	20240805	20.10	33050	-36.91	20240122	17360	20.10	20240805	33050	-36.91	20240122	17360	20.10	20240805	1.75	N	033240	500	110 억	1770214	N	N	0	N	N
127	20240902	110335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	20800	-450	5	-2.12	2376935500	112123	29.46	21500	21650	20650	27600	14900	21250	21199.36	7.99	-9055	22550	21900	20650	20000	18750	22225	20325	111	6350	500	15720	50	1	22155870	4608	-18.87	1.19	12	0.51	-1102.00	17445.00	33050	20240122	-37.07	17360	20240805	19.82	33050	-37.07	20240122	17360	19.82	20240805	33050	-37.07	20240122	17360	19.82	20240805	1.75	N	033240	500	110 억	1770214	N	N	0	N	N
128	20240902	100335	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21200	-50	5	-0.24	1590374700	74479	19.57	21500	21650	21050	27600	14900	21250	21353.33	7.99	-13496	22550	21900	20650	20000	18750	22225	20325	111	6350	500	15720	50	1	22155870	4697	-19.24	1.22	12	0.34	-1102.00	17445.00	33050	20240122	-35.85	17360	20240805	22.12	33050	-35.85	20240122	17360	22.12	20240805	33050	-35.85	20240122	17360	22.12	20240805	1.75	N	033240	500	110 억	1770214	N	N	0	N	N
129	20240902	090332	57	100.00	KOSPI		전기.전자	N	N	N	N	N	21350	100	2	0.47	638827200	29687	7.80	21500	21650	21350	27600	14900	21250	21518.75	7.99	-8178	22550	21900	20650	20000	18750	22225	20325	111	6350	500	15720	50	1	22155870	4730	-19.37	1.22	12	0.13	-1102.00	17445.00	33050	20240122	-35.40	17360	20240805	22.98	33050	-35.40	20240122	17360	22.98	20240805	33050	-35.40	20240122	17360	22.98	20240805	1.75	N	033240	500	110 억	1770214	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History