KissMeData/011930/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1691	-28	5	-1.63	763285550	449418	72.08	1727	1727	1689	2230	1204	1719	1698.39	4.21	-5111	1761	1740	1724	1703	1687	1732	1695	1030	511	500	1270	1	1	205848151	3481	21.41	1.41	12	0.22	79.00	1196.00	2590	20240405	-34.71	1489	20240805	13.57	2590	-34.71	20240405	1489	13.57	20240805	2590	-34.71	20240405	1489	13.57	20240805	3.10	N	011930	500	1030 억	8659168	N	N	3982	N	N
3	20240930	150306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1692	-27	5	-1.57	714104159	420336	67.41	1727	1727	1689	2230	1204	1719	1698.89	4.21	3056	1761	1740	1724	1703	1687	1732	1695	1030	511	500	1270	1	1	205848151	3483	21.42	1.41	12	0.20	79.00	1196.00	2590	20240405	-34.67	1489	20240805	13.63	2590	-34.67	20240405	1489	13.63	20240805	2590	-34.67	20240405	1489	13.63	20240805	3.10	N	011930	500	1030 억	8659168	N	N	7567	N	N
4	20240930	140305	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1694	-25	5	-1.45	587776194	345708	55.44	1727	1727	1689	2230	1204	1719	1700.21	4.21	28419	1761	1740	1724	1703	1687	1732	1695	1030	511	500	1270	1	1	205848151	3487	21.44	1.42	12	0.17	79.00	1196.00	2590	20240405	-34.59	1489	20240805	13.77	2590	-34.59	20240405	1489	13.77	20240805	2590	-34.59	20240405	1489	13.77	20240805	3.10	N	011930	500	1030 억	8659168	N	N	7567	N	N
5	20240930	130304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1702	-17	5	-0.99	534346696	314224	50.39	1727	1727	1689	2230	1204	1719	1700.53	4.21	34731	1761	1740	1724	1703	1687	1732	1695	1030	511	500	1270	1	1	205848151	3504	21.54	1.42	12	0.15	79.00	1196.00	2590	20240405	-34.29	1489	20240805	14.30	2590	-34.29	20240405	1489	14.30	20240805	2590	-34.29	20240405	1489	14.30	20240805	3.10	N	011930	500	1030 억	8659168	N	N	7567	N	N
6	20240930	120304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1698	-21	5	-1.22	499873443	293928	47.14	1727	1727	1689	2230	1204	1719	1700.67	4.21	22655	1761	1740	1724	1703	1687	1732	1695	1030	511	500	1270	1	1	205848151	3495	21.49	1.42	12	0.14	79.00	1196.00	2590	20240405	-34.44	1489	20240805	14.04	2590	-34.44	20240405	1489	14.04	20240805	2590	-34.44	20240405	1489	14.04	20240805	3.10	N	011930	500	1030 억	8659168	N	N	7567	N	N
7	20240930	110303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1695	-24	5	-1.40	462504294	271888	43.60	1727	1727	1689	2230	1204	1719	1701.08	4.21	24931	1761	1740	1724	1703	1687	1732	1695	1030	511	500	1270	1	1	205848151	3489	21.46	1.42	12	0.13	79.00	1196.00	2590	20240405	-34.56	1489	20240805	13.83	2590	-34.56	20240405	1489	13.83	20240805	2590	-34.56	20240405	1489	13.83	20240805	3.10	N	011930	500	1030 억	8659168	N	N	7567	N	N
8	20240930	100301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1696	-23	5	-1.34	391297559	229945	36.88	1727	1727	1689	2230	1204	1719	1701.70	4.21	15942	1761	1740	1724	1703	1687	1732	1695	1030	511	500	1270	1	1	205848151	3491	21.47	1.42	12	0.11	79.00	1196.00	2590	20240405	-34.52	1489	20240805	13.90	2590	-34.52	20240405	1489	13.90	20240805	2590	-34.52	20240405	1489	13.90	20240805	3.10	N	011930	500	1030 억	8659168	N	N	7567	N	N
9	20240930	090254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1720	1	2	0.06	5809914	3369	0.54	1727	1727	1720	2230	1204	1719	1724.54	4.21	-1199	1761	1740	1724	1703	1687	1732	1695	1030	511	500	1270	1	1	205848151	3541	21.77	1.44	12	0.00	79.00	1196.00	2590	20240405	-33.59	1489	20240805	15.51	2590	-33.59	20240405	1489	15.51	20240805	2590	-33.59	20240405	1489	15.51	20240805	3.10	N	011930	500	1030 억	8659168	N	N	7567	N	N
10	20240927	160303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1719	-14	5	-0.81	1063377410	617130	61.30	1733	1745	1708	2250	1214	1733	1723.10	4.19	27582	1778	1755	1719	1696	1660	1767	1708	1030	517	500	1280	1	1	205848151	3539	21.76	1.44	12	0.30	79.00	1196.00	2590	20240405	-33.63	1489	20240805	15.45	2590	-33.63	20240405	1489	15.45	20240805	2590	-33.63	20240405	1489	15.45	20240805	3.16	N	011930	500	1030 억	8632778	N	N	7567	N	N
11	20240927	150304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1721	-12	5	-0.69	1021552823	592808	58.88	1733	1745	1708	2250	1214	1733	1723.24	4.19	31408	1778	1755	1719	1696	1660	1767	1708	1030	517	500	1280	1	1	205848151	3543	21.78	1.44	12	0.29	79.00	1196.00	2590	20240405	-33.55	1489	20240805	15.58	2590	-33.55	20240405	1489	15.58	20240805	2590	-33.55	20240405	1489	15.58	20240805	3.16	N	011930	500	1030 억	8632778	N	N	15228	N	N
12	20240927	140306	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1723	-10	5	-0.58	960345809	557236	55.35	1733	1745	1708	2250	1214	1733	1723.41	4.19	40593	1778	1755	1719	1696	1660	1767	1708	1030	517	500	1280	1	1	205848151	3547	21.81	1.44	12	0.27	79.00	1196.00	2590	20240405	-33.47	1489	20240805	15.72	2590	-33.47	20240405	1489	15.72	20240805	2590	-33.47	20240405	1489	15.72	20240805	3.16	N	011930	500	1030 억	8632778	N	N	15228	N	N
13	20240927	130304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1724	-9	5	-0.52	886290754	514282	51.08	1733	1745	1708	2250	1214	1733	1723.36	4.19	53172	1778	1755	1719	1696	1660	1767	1708	1030	517	500	1280	1	1	205848151	3549	21.82	1.44	12	0.25	79.00	1196.00	2590	20240405	-33.44	1489	20240805	15.78	2590	-33.44	20240405	1489	15.78	20240805	2590	-33.44	20240405	1489	15.78	20240805	3.16	N	011930	500	1030 억	8632778	N	N	15228	N	N
14	20240927	120301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1719	-14	5	-0.81	778378536	451829	44.88	1733	1745	1708	2250	1214	1733	1722.73	4.19	67132	1778	1755	1719	1696	1660	1767	1708	1030	517	500	1280	1	1	205848151	3539	21.76	1.44	12	0.22	79.00	1196.00	2590	20240405	-33.63	1489	20240805	15.45	2590	-33.63	20240405	1489	15.45	20240805	2590	-33.63	20240405	1489	15.45	20240805	3.16	N	011930	500	1030 억	8632778	N	N	15228	N	N
15	20240927	110304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1711	-22	5	-1.27	729372552	423249	42.04	1733	1745	1708	2250	1214	1733	1723.27	4.19	64229	1778	1755	1719	1696	1660	1767	1708	1030	517	500	1280	1	1	205848151	3522	21.66	1.43	12	0.21	79.00	1196.00	2590	20240405	-33.94	1489	20240805	14.91	2590	-33.94	20240405	1489	14.91	20240805	2590	-33.94	20240405	1489	14.91	20240805	3.16	N	011930	500	1030 억	8632778	N	N	15228	N	N
16	20240927	100304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1715	-18	5	-1.04	508854004	294666	29.27	1733	1745	1715	2250	1214	1733	1726.88	4.19	43750	1778	1755	1719	1696	1660	1767	1708	1030	517	500	1280	1	1	205848151	3530	21.71	1.43	12	0.14	79.00	1196.00	2590	20240405	-33.78	1489	20240805	15.18	2590	-33.78	20240405	1489	15.18	20240805	2590	-33.78	20240405	1489	15.18	20240805	3.16	N	011930	500	1030 억	8632778	N	N	15228	N	N
17	20240927	090304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1731	-2	5	-0.12	55689476	32241	3.20	1733	1733	1724	2250	1214	1733	1727.29	4.19	5805	1778	1755	1719	1696	1660	1767	1708	1030	517	500	1280	1	1	205848151	3563	21.91	1.45	12	0.02	79.00	1196.00	2590	20240405	-33.17	1489	20240805	16.25	2590	-33.17	20240405	1489	16.25	20240805	2590	-33.17	20240405	1489	16.25	20240805	3.16	N	011930	500	1030 억	8632778	N	N	15228	N	N
18	20240926	160259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1733	55	2	3.28	1709446841	991480	145.30	1683	1742	1683	2180	1175	1678	1724.13	4.05	285087	1708	1693	1679	1664	1650	1700	1671	1030	502	500	1240	1	1	205848151	3567	21.94	1.45	12	0.48	79.00	1196.00	2590	20240405	-33.09	1489	20240805	16.39	2590	-33.09	20240405	1489	16.39	20240805	2590	-33.09	20240405	1489	16.39	20240805	3.15	N	011930	500	1030 억	8332507	N	N	15228	N	N
19	20240926	150303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1728	50	2	2.98	1607967691	932829	136.70	1683	1742	1683	2180	1175	1678	1723.75	4.05	273371	1708	1693	1679	1664	1650	1700	1671	1030	502	500	1240	1	1	205848151	3557	21.87	1.44	12	0.45	79.00	1196.00	2590	20240405	-33.28	1489	20240805	16.05	2590	-33.28	20240405	1489	16.05	20240805	2590	-33.28	20240405	1489	16.05	20240805	3.15	N	011930	500	1030 억	8332507	N	N	21	N	N
20	20240926	140303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1731	53	2	3.16	1487919947	863439	126.53	1683	1742	1683	2180	1175	1678	1723.25	4.05	251028	1708	1693	1679	1664	1650	1700	1671	1030	502	500	1240	1	1	205848151	3563	21.91	1.45	12	0.42	79.00	1196.00	2590	20240405	-33.17	1489	20240805	16.25	2590	-33.17	20240405	1489	16.25	20240805	2590	-33.17	20240405	1489	16.25	20240805	3.15	N	011930	500	1030 억	8332507	N	N	21	N	N
21	20240926	130303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1733	55	2	3.28	1377497154	799587	117.18	1683	1742	1683	2180	1175	1678	1722.76	4.05	227249	1708	1693	1679	1664	1650	1700	1671	1030	502	500	1240	1	1	205848151	3567	21.94	1.45	12	0.39	79.00	1196.00	2590	20240405	-33.09	1489	20240805	16.39	2590	-33.09	20240405	1489	16.39	20240805	2590	-33.09	20240405	1489	16.39	20240805	3.15	N	011930	500	1030 억	8332507	N	N	21	N	N
22	20240926	120304	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1735	57	2	3.40	1260328549	731905	107.26	1683	1742	1683	2180	1175	1678	1721.98	4.05	214493	1708	1693	1679	1664	1650	1700	1671	1030	502	500	1240	1	1	205848151	3571	21.96	1.45	12	0.36	79.00	1196.00	2590	20240405	-33.01	1489	20240805	16.52	2590	-33.01	20240405	1489	16.52	20240805	2590	-33.01	20240405	1489	16.52	20240805	3.15	N	011930	500	1030 억	8332507	N	N	21	N	N
23	20240926	110303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1729	51	2	3.04	959205730	558457	81.84	1683	1735	1683	2180	1175	1678	1717.60	4.05	164507	1708	1693	1679	1664	1650	1700	1671	1030	502	500	1240	1	1	205848151	3559	21.89	1.45	12	0.27	79.00	1196.00	2590	20240405	-33.24	1489	20240805	16.12	2590	-33.24	20240405	1489	16.12	20240805	2590	-33.24	20240405	1489	16.12	20240805	3.15	N	011930	500	1030 억	8332507	N	N	21	N	N
24	20240926	100303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1715	37	2	2.21	515960293	300908	44.10	1683	1735	1683	2180	1175	1678	1714.68	4.05	25205	1708	1693	1679	1664	1650	1700	1671	1030	502	500	1240	1	1	205848151	3530	21.71	1.43	12	0.15	79.00	1196.00	2590	20240405	-33.78	1489	20240805	15.18	2590	-33.78	20240405	1489	15.18	20240805	2590	-33.78	20240405	1489	15.18	20240805	3.15	N	011930	500	1030 억	8332507	N	N	21	N	N
25	20240926	090301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1691	13	2	0.77	7382512	4374	0.64	1683	1691	1683	2180	1175	1678	1687.82	4.05	1451	1708	1693	1679	1664	1650	1700	1671	1030	502	500	1240	1	1	205848151	3481	21.41	1.41	12	0.00	79.00	1196.00	2590	20240405	-34.71	1489	20240805	13.57	2590	-34.71	20240405	1489	13.57	20240805	2590	-34.71	20240405	1489	13.57	20240805	3.15	N	011930	500	1030 억	8332507	N	N	21	N	N
26	20240925	160259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1678	12	2	0.72	1141586233	678183	154.51	1676	1694	1665	2165	1167	1666	1683.30	4.03	32134	1691	1678	1657	1644	1623	1685	1651	1030	499	500	1230	1	1	205848151	3454	21.24	1.40	12	0.33	79.00	1196.00	2590	20240405	-35.21	1489	20240805	12.69	2590	-35.21	20240405	1489	12.69	20240805	2590	-35.21	20240405	1489	12.69	20240805	3.14	N	011930	500	1030 억	8302181	N	N	21	N	N
27	20240925	150302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1667	1	2	0.06	1086167577	645033	146.95	1676	1694	1667	2165	1167	1666	1683.89	4.03	29900	1691	1678	1657	1644	1623	1685	1651	1030	499	500	1230	1	1	205848151	3431	21.10	1.39	12	0.31	79.00	1196.00	2590	20240405	-35.64	1489	20240805	11.95	2590	-35.64	20240405	1489	11.95	20240805	2590	-35.64	20240405	1489	11.95	20240805	3.14	N	011930	500	1030 억	8302181	N	N	12	N	N
28	20240925	140302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1686	20	2	1.20	841111696	499270	113.75	1676	1694	1667	2165	1167	1666	1684.68	4.03	95615	1691	1678	1657	1644	1623	1685	1651	1030	499	500	1230	1	1	205848151	3471	21.34	1.41	12	0.24	79.00	1196.00	2590	20240405	-34.90	1489	20240805	13.23	2590	-34.90	20240405	1489	13.23	20240805	2590	-34.90	20240405	1489	13.23	20240805	3.14	N	011930	500	1030 억	8302181	N	N	12	N	N
29	20240925	130302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1684	18	2	1.08	768897322	456502	104.00	1676	1694	1667	2165	1167	1666	1684.32	4.03	96529	1691	1678	1657	1644	1623	1685	1651	1030	499	500	1230	1	1	205848151	3466	21.32	1.41	12	0.22	79.00	1196.00	2590	20240405	-34.98	1489	20240805	13.10	2590	-34.98	20240405	1489	13.10	20240805	2590	-34.98	20240405	1489	13.10	20240805	3.14	N	011930	500	1030 억	8302181	N	N	12	N	N
30	20240925	120302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1683	17	2	1.02	669379926	397411	90.54	1676	1694	1667	2165	1167	1666	1684.35	4.03	69562	1691	1678	1657	1644	1623	1685	1651	1030	499	500	1230	1	1	205848151	3464	21.30	1.41	12	0.19	79.00	1196.00	2590	20240405	-35.02	1489	20240805	13.03	2590	-35.02	20240405	1489	13.03	20240805	2590	-35.02	20240405	1489	13.03	20240805	3.14	N	011930	500	1030 억	8302181	N	N	12	N	N
31	20240925	110301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1690	24	2	1.44	590799602	350808	79.92	1676	1694	1667	2165	1167	1666	1684.11	4.03	65102	1691	1678	1657	1644	1623	1685	1651	1030	499	500	1230	1	1	205848151	3479	21.39	1.41	12	0.17	79.00	1196.00	2590	20240405	-34.75	1489	20240805	13.50	2590	-34.75	20240405	1489	13.50	20240805	2590	-34.75	20240405	1489	13.50	20240805	3.14	N	011930	500	1030 억	8302181	N	N	12	N	N
32	20240925	100302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1691	25	2	1.50	269193579	160149	36.49	1676	1691	1667	2165	1167	1666	1680.89	4.03	44375	1691	1678	1657	1644	1623	1685	1651	1030	499	500	1230	1	1	205848151	3481	21.41	1.41	12	0.08	79.00	1196.00	2590	20240405	-34.71	1489	20240805	13.57	2590	-34.71	20240405	1489	13.57	20240805	2590	-34.71	20240405	1489	13.57	20240805	3.14	N	011930	500	1030 억	8302181	N	N	12	N	N
33	20240925	090302	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1678	12	2	0.72	15056195	8982	2.05	1676	1678	1670	2165	1167	1666	1676.27	4.03	-5350	1691	1678	1657	1644	1623	1685	1651	1030	499	500	1230	1	1	205848151	3454	21.24	1.40	12	0.00	79.00	1196.00	2590	20240405	-35.21	1489	20240805	12.69	2590	-35.21	20240405	1489	12.69	20240805	2590	-35.21	20240405	1489	12.69	20240805	3.14	N	011930	500	1030 억	8302181	N	N	12	N	N
34	20240924	160301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1666	29	2	1.77	714730103	432865	176.08	1637	1670	1636	2125	1146	1637	1651.14	3.98	112515	1672	1654	1642	1624	1612	1648	1618	1030	488	500	1210	1	1	205848151	3429	21.09	1.39	12	0.21	79.00	1196.00	2620	20230913	-36.41	1489	20240805	11.89	2590	-35.68	20240405	1489	11.89	20240805	2590	-35.68	20240405	1489	11.89	20240805	3.11	N	011930	500	1030 억	8188616	N	N	12	N	N
35	20240924	150259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1667	30	2	1.83	650337655	394234	160.37	1637	1669	1636	2125	1146	1637	1649.62	3.98	105096	1672	1654	1642	1624	1612	1648	1618	1030	488	500	1210	1	1	205848151	3431	21.10	1.39	12	0.19	79.00	1196.00	2620	20230913	-36.37	1489	20240805	11.95	2590	-35.64	20240405	1489	11.95	20240805	2590	-35.64	20240405	1489	11.95	20240805	3.11	N	011930	500	1030 억	8188616	N	N	726	N	N
36	20240924	140259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1649	12	2	0.73	472169226	286832	116.68	1637	1656	1636	2125	1146	1637	1646.15	3.98	61068	1672	1654	1642	1624	1612	1648	1618	1030	488	500	1210	1	1	205848151	3394	20.87	1.38	12	0.14	79.00	1196.00	2620	20230913	-37.06	1489	20240805	10.75	2590	-36.33	20240405	1489	10.75	20240805	2590	-36.33	20240405	1489	10.75	20240805	3.11	N	011930	500	1030 억	8188616	N	N	726	N	N
37	20240924	130300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1641	4	2	0.24	395914363	240527	97.84	1637	1656	1636	2125	1146	1637	1646.03	3.98	40663	1672	1654	1642	1624	1612	1648	1618	1030	488	500	1210	1	1	205848151	3378	20.77	1.37	12	0.12	79.00	1196.00	2620	20230913	-37.37	1489	20240805	10.21	2590	-36.64	20240405	1489	10.21	20240805	2590	-36.64	20240405	1489	10.21	20240805	3.11	N	011930	500	1030 억	8188616	N	N	726	N	N
38	20240924	120300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1644	7	2	0.43	366619608	222685	90.58	1637	1656	1636	2125	1146	1637	1646.36	3.98	41293	1672	1654	1642	1624	1612	1648	1618	1030	488	500	1210	1	1	205848151	3384	20.81	1.37	12	0.11	79.00	1196.00	2620	20230913	-37.25	1489	20240805	10.41	2590	-36.53	20240405	1489	10.41	20240805	2590	-36.53	20240405	1489	10.41	20240805	3.11	N	011930	500	1030 억	8188616	N	N	726	N	N
39	20240924	110300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1648	11	2	0.67	309744353	188040	76.49	1637	1656	1636	2125	1146	1637	1647.23	3.98	42281	1672	1654	1642	1624	1612	1648	1618	1030	488	500	1210	1	1	205848151	3392	20.86	1.38	12	0.09	79.00	1196.00	2620	20230913	-37.10	1489	20240805	10.68	2590	-36.37	20240405	1489	10.68	20240805	2590	-36.37	20240405	1489	10.68	20240805	3.11	N	011930	500	1030 억	8188616	N	N	726	N	N
40	20240924	100300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1654	17	2	1.04	245588601	149118	60.66	1637	1656	1636	2125	1146	1637	1646.94	3.98	43110	1672	1654	1642	1624	1612	1648	1618	1030	488	500	1210	1	1	205848151	3405	20.94	1.38	12	0.07	79.00	1196.00	2620	20230913	-36.87	1489	20240805	11.08	2590	-36.14	20240405	1489	11.08	20240805	2590	-36.14	20240405	1489	11.08	20240805	3.11	N	011930	500	1030 억	8188616	N	N	726	N	N
41	20240924	090300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1640	3	2	0.18	4927236	3009	1.22	1637	1643	1637	2125	1146	1637	1637.50	3.98	37	1672	1654	1642	1624	1612	1648	1618	1030	488	500	1210	1	1	205848151	3376	20.76	1.37	12	0.00	79.00	1196.00	2620	20230913	-37.40	1489	20240805	10.14	2590	-36.68	20240405	1489	10.14	20240805	2590	-36.68	20240405	1489	10.14	20240805	3.11	N	011930	500	1030 억	8188616	N	N	726	N	N
42	20240923	160259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1637	-4	5	-0.24	399427943	243465	48.93	1641	1660	1630	2130	1149	1641	1640.61	3.97	9313	1680	1660	1647	1627	1614	1654	1621	1030	489	500	1210	1	1	205848151	3370	20.72	1.37	12	0.12	79.00	1196.00	2700	20230912	-39.37	1489	20240805	9.94	2590	-36.80	20240405	1489	9.94	20240805	2590	-36.80	20240405	1489	9.94	20240805	3.10	N	011930	500	1030 억	8179303	N	N	726	N	N
43	20240923	150300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1637	-4	5	-0.24	359220478	218884	43.99	1641	1660	1630	2130	1149	1641	1641.15	3.97	8873	1680	1660	1647	1627	1614	1654	1621	1030	489	500	1210	1	1	205848151	3370	20.72	1.37	12	0.11	79.00	1196.00	2700	20230912	-39.37	1489	20240805	9.94	2590	-36.80	20240405	1489	9.94	20240805	2590	-36.80	20240405	1489	9.94	20240805	3.10	N	011930	500	1030 억	8179303	N	N	4500	N	N
44	20240923	140301	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1640	-1	5	-0.06	323803463	197259	39.64	1641	1660	1630	2130	1149	1641	1641.51	3.97	12675	1680	1660	1647	1627	1614	1654	1621	1030	489	500	1210	1	1	205848151	3376	20.76	1.37	12	0.10	79.00	1196.00	2700	20230912	-39.26	1489	20240805	10.14	2590	-36.68	20240405	1489	10.14	20240805	2590	-36.68	20240405	1489	10.14	20240805	3.10	N	011930	500	1030 억	8179303	N	N	4500	N	N
45	20240923	130259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1640	-1	5	-0.06	285905714	174149	35.00	1641	1660	1630	2130	1149	1641	1641.73	3.97	21102	1680	1660	1647	1627	1614	1654	1621	1030	489	500	1210	1	1	205848151	3376	20.76	1.37	12	0.08	79.00	1196.00	2700	20230912	-39.26	1489	20240805	10.14	2590	-36.68	20240405	1489	10.14	20240805	2590	-36.68	20240405	1489	10.14	20240805	3.10	N	011930	500	1030 억	8179303	N	N	4500	N	N
46	20240923	120259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1641	0	3	0.00	250446834	152537	30.65	1641	1660	1630	2130	1149	1641	1641.88	3.97	25203	1680	1660	1647	1627	1614	1654	1621	1030	489	500	1210	1	1	205848151	3378	20.77	1.37	12	0.07	79.00	1196.00	2700	20230912	-39.22	1489	20240805	10.21	2590	-36.64	20240405	1489	10.21	20240805	2590	-36.64	20240405	1489	10.21	20240805	3.10	N	011930	500	1030 억	8179303	N	N	4500	N	N
47	20240923	110300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1648	7	2	0.43	193562476	117911	23.70	1641	1660	1630	2130	1149	1641	1641.60	3.97	23835	1680	1660	1647	1627	1614	1654	1621	1030	489	500	1210	1	1	205848151	3392	20.86	1.38	12	0.06	79.00	1196.00	2700	20230912	-38.96	1489	20240805	10.68	2590	-36.37	20240405	1489	10.68	20240805	2590	-36.37	20240405	1489	10.68	20240805	3.10	N	011930	500	1030 억	8179303	N	N	4500	N	N
48	20240923	100259	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1648	7	2	0.43	117201210	71510	14.37	1641	1660	1630	2130	1149	1641	1638.95	3.97	10423	1680	1660	1647	1627	1614	1654	1621	1030	489	500	1210	1	1	205848151	3392	20.86	1.38	12	0.03	79.00	1196.00	2700	20230912	-38.96	1489	20240805	10.68	2590	-36.37	20240405	1489	10.68	20240805	2590	-36.37	20240405	1489	10.68	20240805	3.10	N	011930	500	1030 억	8179303	N	N	4500	N	N
49	20240923	090300	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1646	5	2	0.30	7937806	4834	0.97	1641	1660	1636	2130	1149	1641	1642.08	3.97	-2897	1680	1660	1647	1627	1614	1654	1621	1030	489	500	1210	1	1	205848151	3388	20.84	1.38	12	0.00	79.00	1196.00	2700	20230912	-39.04	1489	20240805	10.54	2590	-36.45	20240405	1489	10.54	20240805	2590	-36.45	20240405	1489	10.54	20240805	3.10	N	011930	500	1030 억	8179303	N	N	4500	N	N
50	20240913	160248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1640	0	3	0.00	548580141	334367	29.70	1641	1650	1630	2130	1148	1640	1640.65	4.00	25804	1726	1682	1661	1617	1596	1672	1607	1030	490	500	1210	1	1	205848151	3376	20.76	1.37	12	0.16	79.00	1196.00	2720	20230908	-39.71	1489	20240805	10.14	2590	-36.68	20240405	1489	10.14	20240805	2620	-37.40	20230913	1489	10.14	20240805	3.11	N	011930	500	1030 억	8223983	N	N	1	N	N
51	20240913	150251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1645	5	2	0.30	483902648	294938	26.19	1641	1650	1630	2130	1148	1640	1640.69	4.00	22121	1726	1682	1661	1617	1596	1672	1607	1030	490	500	1210	1	1	205848151	3386	20.82	1.38	12	0.14	79.00	1196.00	2720	20230908	-39.52	1489	20240805	10.48	2590	-36.49	20240405	1489	10.48	20240805	2620	-37.21	20230913	1489	10.48	20240805	3.11	N	011930	500	1030 억	8223983	N	N	1476	N	N
52	20240913	140251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1643	3	2	0.18	328817947	200559	17.81	1641	1650	1630	2130	1148	1640	1639.51	4.00	-4452	1726	1682	1661	1617	1596	1672	1607	1030	490	500	1210	1	1	205848151	3382	20.80	1.37	12	0.10	79.00	1196.00	2720	20230908	-39.60	1489	20240805	10.34	2590	-36.56	20240405	1489	10.34	20240805	2620	-37.29	20230913	1489	10.34	20240805	3.11	N	011930	500	1030 억	8223983	N	N	1476	N	N
53	20240913	130249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1640	0	3	0.00	250431670	152854	13.58	1641	1650	1630	2130	1148	1640	1638.37	4.00	-22773	1726	1682	1661	1617	1596	1672	1607	1030	490	500	1210	1	1	205848151	3376	20.76	1.37	12	0.07	79.00	1196.00	2720	20230908	-39.71	1489	20240805	10.14	2590	-36.68	20240405	1489	10.14	20240805	2620	-37.40	20230913	1489	10.14	20240805	3.11	N	011930	500	1030 억	8223983	N	N	1476	N	N
54	20240913	120250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1640	0	3	0.00	223982938	136734	12.14	1641	1650	1630	2130	1148	1640	1638.09	4.00	-20135	1726	1682	1661	1617	1596	1672	1607	1030	490	500	1210	1	1	205848151	3376	20.76	1.37	12	0.07	79.00	1196.00	2720	20230908	-39.71	1489	20240805	10.14	2590	-36.68	20240405	1489	10.14	20240805	2620	-37.40	20230913	1489	10.14	20240805	3.11	N	011930	500	1030 억	8223983	N	N	1476	N	N
55	20240913	110250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1640	0	3	0.00	173237714	105761	9.39	1641	1650	1630	2130	1148	1640	1638.01	4.00	-16174	1726	1682	1661	1617	1596	1672	1607	1030	490	500	1210	1	1	205848151	3376	20.76	1.37	12	0.05	79.00	1196.00	2720	20230908	-39.71	1489	20240805	10.14	2590	-36.68	20240405	1489	10.14	20240805	2620	-37.40	20230913	1489	10.14	20240805	3.11	N	011930	500	1030 억	8223983	N	N	1476	N	N
56	20240913	100250	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1636	-4	5	-0.24	131883320	80502	7.15	1641	1650	1630	2130	1148	1640	1638.26	4.00	-12331	1726	1682	1661	1617	1596	1672	1607	1030	490	500	1210	1	1	205848151	3368	20.71	1.37	12	0.04	79.00	1196.00	2720	20230908	-39.85	1489	20240805	9.87	2590	-36.83	20240405	1489	9.87	20240805	2620	-37.56	20230913	1489	9.87	20240805	3.11	N	011930	500	1030 억	8223983	N	N	1476	N	N
57	20240913	090251	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1641	1	2	0.06	8833243	5383	0.48	1641	1650	1640	2130	1148	1640	1640.95	4.00	668	1726	1682	1661	1617	1596	1672	1607	1030	490	500	1210	1	1	205848151	3378	20.77	1.37	12	0.00	79.00	1196.00	2720	20230908	-39.67	1489	20240805	10.21	2590	-36.64	20240405	1489	10.21	20240805	2620	-37.37	20230913	1489	10.21	20240805	3.11	N	011930	500	1030 억	8223983	N	N	1476	N	N
58	20240912	160249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1640	11	2	0.68	1846224641	1106856	89.95	1684	1705	1640	2115	1141	1629	1668.04	4.03	-143622	1696	1662	1612	1578	1528	1679	1595	1030	486	500	1200	1	1	205848151	3376	20.76	1.37	12	0.54	79.00	1196.00	2805	20230906	-41.53	1489	20240805	10.14	2590	-36.68	20240405	1489	10.14	20240805	2700	-39.26	20230912	1489	10.14	20240805	3.11	N	011930	500	1030 억	8289439	N	N	1476	N	N
59	20240912	150249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1650	21	2	1.29	1634208366	977835	79.46	1684	1705	1640	2115	1141	1629	1671.25	4.03	-107640	1696	1662	1612	1578	1528	1679	1595	1030	486	500	1200	1	1	205848151	3396	20.89	1.38	12	0.48	79.00	1196.00	2805	20230906	-41.18	1489	20240805	10.81	2590	-36.29	20240405	1489	10.81	20240805	2700	-38.89	20230912	1489	10.81	20240805	3.11	N	011930	500	1030 억	8289439	N	N	4	N	N
60	20240912	140249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1649	20	2	1.23	1562451820	934352	75.93	1684	1705	1640	2115	1141	1629	1672.23	4.03	-111413	1696	1662	1612	1578	1528	1679	1595	1030	486	500	1200	1	1	205848151	3394	20.87	1.38	12	0.45	79.00	1196.00	2805	20230906	-41.21	1489	20240805	10.75	2590	-36.33	20240405	1489	10.75	20240805	2700	-38.93	20230912	1489	10.75	20240805	3.11	N	011930	500	1030 억	8289439	N	N	4	N	N
61	20240912	130247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1657	28	2	1.72	1505716391	900002	73.14	1684	1705	1640	2115	1141	1629	1673.01	4.03	-111678	1696	1662	1612	1578	1528	1679	1595	1030	486	500	1200	1	1	205848151	3411	20.97	1.39	12	0.44	79.00	1196.00	2805	20230906	-40.93	1489	20240805	11.28	2590	-36.02	20240405	1489	11.28	20240805	2700	-38.63	20230912	1489	11.28	20240805	3.11	N	011930	500	1030 억	8289439	N	N	4	N	N
62	20240912	120247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1649	20	2	1.23	1414745017	844838	68.65	1684	1705	1640	2115	1141	1629	1674.58	4.03	-114017	1696	1662	1612	1578	1528	1679	1595	1030	486	500	1200	1	1	205848151	3394	20.87	1.38	12	0.41	79.00	1196.00	2805	20230906	-41.21	1489	20240805	10.75	2590	-36.33	20240405	1489	10.75	20240805	2700	-38.93	20230912	1489	10.75	20240805	3.11	N	011930	500	1030 억	8289439	N	N	4	N	N
63	20240912	110248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1649	20	2	1.23	1348733623	804757	65.40	1684	1705	1640	2115	1141	1629	1675.95	4.03	-116709	1696	1662	1612	1578	1528	1679	1595	1030	486	500	1200	1	1	205848151	3394	20.87	1.38	12	0.39	79.00	1196.00	2805	20230906	-41.21	1489	20240805	10.75	2590	-36.33	20240405	1489	10.75	20240805	2700	-38.93	20230912	1489	10.75	20240805	3.11	N	011930	500	1030 억	8289439	N	N	4	N	N
64	20240912	100248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1646	17	2	1.04	1238593933	737847	59.96	1684	1705	1646	2115	1141	1629	1678.66	4.03	-119395	1696	1662	1612	1578	1528	1679	1595	1030	486	500	1200	1	1	205848151	3388	20.84	1.38	12	0.36	79.00	1196.00	2805	20230906	-41.32	1489	20240805	10.54	2590	-36.45	20240405	1489	10.54	20240805	2700	-39.04	20230912	1489	10.54	20240805	3.11	N	011930	500	1030 억	8289439	N	N	4	N	N
65	20240912	090249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1689	60	2	3.68	491140314	290805	23.63	1684	1705	1672	2115	1141	1629	1688.90	4.03	-60091	1696	1662	1612	1578	1528	1679	1595	1030	486	500	1200	1	1	205848151	3477	21.38	1.41	12	0.14	79.00	1196.00	2805	20230906	-39.79	1489	20240805	13.43	2590	-34.79	20240405	1489	13.43	20240805	2700	-37.44	20230912	1489	13.43	20240805	3.11	N	011930	500	1030 억	8289439	N	N	4	N	N
66	20240911	160246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1629	65	2	4.16	1827861064	1139229	393.54	1564	1646	1562	2030	1095	1564	1604.40	3.98	92288	1597	1580	1572	1555	1547	1576	1551	1030	466	500	1150	1	1	205848151	3353	20.62	1.36	12	0.55	79.00	1196.00	2805	20230905	-41.93	1489	20240805	9.40	2590	-37.10	20240405	1489	9.40	20240805	2710	-39.89	20230911	1489	9.40	20240805	3.14	N	011930	500	1030 억	8188857	N	N	4	N	N
67	20240911	150246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1596	32	2	2.05	1484556914	927838	320.52	1564	1646	1562	2030	1095	1564	1600.02	3.98	42544	1597	1580	1572	1555	1547	1576	1551	1030	466	500	1150	1	1	205848151	3285	20.20	1.33	12	0.45	79.00	1196.00	2805	20230905	-43.10	1489	20240805	7.19	2590	-38.38	20240405	1489	7.19	20240805	2710	-41.11	20230911	1489	7.19	20240805	3.14	N	011930	500	1030 억	8188857	N	N	1501	N	N
68	20240911	140248	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1596	32	2	2.05	1302178798	812930	280.82	1564	1646	1562	2030	1095	1564	1601.84	3.98	18879	1597	1580	1572	1555	1547	1576	1551	1030	466	500	1150	1	1	205848151	3285	20.20	1.33	12	0.39	79.00	1196.00	2805	20230905	-43.10	1489	20240805	7.19	2590	-38.38	20240405	1489	7.19	20240805	2710	-41.11	20230911	1489	7.19	20240805	3.14	N	011930	500	1030 억	8188857	N	N	1501	N	N
69	20240911	130244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1587	23	2	1.47	1227054789	765567	264.46	1564	1646	1562	2030	1095	1564	1602.81	3.98	23939	1597	1580	1572	1555	1547	1576	1551	1030	466	500	1150	1	1	205848151	3267	20.09	1.33	12	0.37	79.00	1196.00	2805	20230905	-43.42	1489	20240805	6.58	2590	-38.73	20240405	1489	6.58	20240805	2710	-41.44	20230911	1489	6.58	20240805	3.14	N	011930	500	1030 억	8188857	N	N	1501	N	N
70	20240911	120249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1590	26	2	1.66	1173145683	731635	252.74	1564	1646	1562	2030	1095	1564	1603.46	3.98	18846	1597	1580	1572	1555	1547	1576	1551	1030	466	500	1150	1	1	205848151	3273	20.13	1.33	12	0.36	79.00	1196.00	2805	20230905	-43.32	1489	20240805	6.78	2590	-38.61	20240405	1489	6.78	20240805	2710	-41.33	20230911	1489	6.78	20240805	3.14	N	011930	500	1030 억	8188857	N	N	1501	N	N
71	20240911	110243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1626	62	2	3.96	571329876	359032	124.03	1564	1646	1562	2030	1095	1564	1591.32	3.98	28112	1597	1580	1572	1555	1547	1576	1551	1030	466	500	1150	1	1	205848151	3347	20.58	1.36	12	0.17	79.00	1196.00	2805	20230905	-42.03	1489	20240805	9.20	2590	-37.22	20240405	1489	9.20	20240805	2710	-40.00	20230911	1489	9.20	20240805	3.14	N	011930	500	1030 억	8188857	N	N	1501	N	N
72	20240911	100244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1579	15	2	0.96	208496859	132302	45.70	1564	1588	1562	2030	1095	1564	1575.93	3.98	21046	1597	1580	1572	1555	1547	1576	1551	1030	466	500	1150	1	1	205848151	3250	19.99	1.32	12	0.06	79.00	1196.00	2805	20230905	-43.71	1489	20240805	6.04	2590	-39.03	20240405	1489	6.04	20240805	2710	-41.73	20230911	1489	6.04	20240805	3.14	N	011930	500	1030 억	8188857	N	N	1501	N	N
73	20240911	090247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1563	-1	5	-0.06	4620349	2955	1.02	1564	1564	1562	2030	1095	1564	1563.55	3.98	-79	1597	1580	1572	1555	1547	1576	1551	1030	466	500	1150	1	1	205848151	3217	19.78	1.31	12	0.00	79.00	1196.00	2805	20230905	-44.28	1489	20240805	4.97	2590	-39.65	20240405	1489	4.97	20240805	2710	-42.32	20230911	1489	4.97	20240805	3.14	N	011930	500	1030 억	8188857	N	N	1501	N	N
74	20240910	160245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1564	-7	5	-0.45	453346860	288545	70.17	1571	1589	1564	2040	1100	1571	1571.16	4.01	-68247	1610	1590	1553	1533	1496	1600	1543	1030	469	500	1160	1	1	205848151	3219	19.80	1.31	12	0.14	79.00	1196.00	2865	20230904	-45.41	1489	20240805	5.04	2590	-39.61	20240405	1489	5.04	20240805	2710	-42.29	20230911	1489	5.04	20240805	3.20	N	011930	500	1030 억	8257067	N	N	1501	N	N
75	20240910	150247	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1567	-4	5	-0.25	414493732	263725	64.14	1571	1589	1565	2040	1100	1571	1571.69	4.01	-66813	1610	1590	1553	1533	1496	1600	1543	1030	469	500	1160	1	1	205848151	3226	19.84	1.31	12	0.13	79.00	1196.00	2865	20230904	-45.31	1489	20240805	5.24	2590	-39.50	20240405	1489	5.24	20240805	2710	-42.18	20230911	1489	5.24	20240805	3.20	N	011930	500	1030 억	8257067	N	N	896	N	N
76	20240910	140245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1567	-4	5	-0.25	368585953	234432	57.01	1571	1589	1565	2040	1100	1571	1572.25	4.01	-65169	1610	1590	1553	1533	1496	1600	1543	1030	469	500	1160	1	1	205848151	3226	19.84	1.31	12	0.11	79.00	1196.00	2865	20230904	-45.31	1489	20240805	5.24	2590	-39.50	20240405	1489	5.24	20240805	2710	-42.18	20230911	1489	5.24	20240805	3.20	N	011930	500	1030 억	8257067	N	N	896	N	N
77	20240910	130246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1569	-2	5	-0.13	317616017	201908	49.10	1571	1589	1569	2040	1100	1571	1573.07	4.01	-64132	1610	1590	1553	1533	1496	1600	1543	1030	469	500	1160	1	1	205848151	3230	19.86	1.31	12	0.10	79.00	1196.00	2865	20230904	-45.24	1489	20240805	5.37	2590	-39.42	20240405	1489	5.37	20240805	2710	-42.10	20230911	1489	5.37	20240805	3.20	N	011930	500	1030 억	8257067	N	N	896	N	N
78	20240910	120245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1570	-1	5	-0.06	299064542	190095	46.23	1571	1589	1569	2040	1100	1571	1573.24	4.01	-63253	1610	1590	1553	1533	1496	1600	1543	1030	469	500	1160	1	1	205848151	3232	19.87	1.31	12	0.09	79.00	1196.00	2865	20230904	-45.20	1489	20240805	5.44	2590	-39.38	20240405	1489	5.44	20240805	2710	-42.07	20230911	1489	5.44	20240805	3.20	N	011930	500	1030 억	8257067	N	N	896	N	N
79	20240910	110245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1577	6	2	0.38	142847065	90708	22.06	1571	1589	1570	2040	1100	1571	1574.80	4.01	-18406	1610	1590	1553	1533	1496	1600	1543	1030	469	500	1160	1	1	205848151	3246	19.96	1.32	12	0.04	79.00	1196.00	2865	20230904	-44.96	1489	20240805	5.91	2590	-39.11	20240405	1489	5.91	20240805	2710	-41.81	20230911	1489	5.91	20240805	3.20	N	011930	500	1030 억	8257067	N	N	896	N	N
80	20240910	100245	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1577	6	2	0.38	101397655	64415	15.67	1571	1589	1570	2040	1100	1571	1574.13	4.01	-16398	1610	1590	1553	1533	1496	1600	1543	1030	469	500	1160	1	1	205848151	3246	19.96	1.32	12	0.03	79.00	1196.00	2865	20230904	-44.96	1489	20240805	5.91	2590	-39.11	20240405	1489	5.91	20240805	2710	-41.81	20230911	1489	5.91	20240805	3.20	N	011930	500	1030 억	8257067	N	N	896	N	N
81	20240910	090244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1575	4	2	0.25	6244269	3971	0.97	1571	1578	1571	2040	1100	1571	1572.47	4.01	194	1610	1590	1553	1533	1496	1600	1543	1030	469	500	1160	1	1	205848151	3242	19.94	1.32	12	0.00	79.00	1196.00	2865	20230904	-45.03	1489	20240805	5.78	2590	-39.19	20240405	1489	5.78	20240805	2710	-41.88	20230911	1489	5.78	20240805	3.20	N	011930	500	1030 억	8257067	N	N	896	N	N
82	20240909	160242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1571	9	2	0.58	627624409	407993	70.47	1535	1573	1516	2030	1094	1562	1538.26	3.99	52057	1616	1589	1575	1548	1534	1582	1541	1030	468	500	1150	1	1	205848151	3234	19.89	1.31	12	0.20	79.00	1196.00	3025	20230901	-48.07	1489	20240805	5.51	2590	-39.34	20240405	1489	5.51	20240805	2710	-42.03	20230911	1489	5.51	20240805	3.28	N	011930	500	1030 억	8203322	N	N	896	N	N
83	20240909	150243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1565	3	2	0.19	577163041	375836	64.92	1535	1573	1516	2030	1094	1562	1535.68	3.99	47646	1616	1589	1575	1548	1534	1582	1541	1030	468	500	1150	1	1	205848151	3222	19.81	1.31	12	0.18	79.00	1196.00	3025	20230901	-48.26	1489	20240805	5.10	2590	-39.58	20240405	1489	5.10	20240805	2710	-42.25	20230911	1489	5.10	20240805	3.28	N	011930	500	1030 억	8203322	N	N	2	N	N
84	20240909	140243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1573	11	2	0.70	535782591	349434	60.36	1535	1573	1516	2030	1094	1562	1533.29	3.99	48331	1616	1589	1575	1548	1534	1582	1541	1030	468	500	1150	1	1	205848151	3238	19.91	1.32	12	0.17	79.00	1196.00	3025	20230901	-48.00	1489	20240805	5.64	2590	-39.27	20240405	1489	5.64	20240805	2710	-41.96	20230911	1489	5.64	20240805	3.28	N	011930	500	1030 억	8203322	N	N	2	N	N
85	20240909	130242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1560	-2	5	-0.13	482308334	315340	54.47	1535	1563	1516	2030	1094	1562	1529.49	3.99	48130	1616	1589	1575	1548	1534	1582	1541	1030	468	500	1150	1	1	205848151	3211	19.75	1.30	12	0.15	79.00	1196.00	3025	20230901	-48.43	1489	20240805	4.77	2590	-39.77	20240405	1489	4.77	20240805	2710	-42.44	20230911	1489	4.77	20240805	3.28	N	011930	500	1030 억	8203322	N	N	2	N	N
86	20240909	120242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1550	-12	5	-0.77	444796955	291230	50.30	1535	1560	1516	2030	1094	1562	1527.30	3.99	48171	1616	1589	1575	1548	1534	1582	1541	1030	468	500	1150	1	1	205848151	3191	19.62	1.30	12	0.14	79.00	1196.00	3025	20230901	-48.76	1489	20240805	4.10	2590	-40.15	20240405	1489	4.10	20240805	2710	-42.80	20230911	1489	4.10	20240805	3.28	N	011930	500	1030 억	8203322	N	N	2	N	N
87	20240909	110242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1535	-27	5	-1.73	365699771	240000	41.46	1535	1541	1516	2030	1094	1562	1523.75	3.99	41167	1616	1589	1575	1548	1534	1582	1541	1030	468	500	1150	1	1	205848151	3160	19.43	1.28	12	0.12	79.00	1196.00	3025	20230901	-49.26	1489	20240805	3.09	2590	-40.73	20240405	1489	3.09	20240805	2710	-43.36	20230911	1489	3.09	20240805	3.28	N	011930	500	1030 억	8203322	N	N	2	N	N
88	20240909	100244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1522	-40	5	-2.56	250275809	164275	28.38	1535	1541	1516	2030	1094	1562	1523.52	3.99	11240	1616	1589	1575	1548	1534	1582	1541	1030	468	500	1150	1	1	205848151	3133	19.27	1.27	12	0.08	79.00	1196.00	3025	20230901	-49.69	1489	20240805	2.22	2590	-41.24	20240405	1489	2.22	20240805	2710	-43.84	20230911	1489	2.22	20240805	3.28	N	011930	500	1030 억	8203322	N	N	2	N	N
89	20240909	090241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1529	-33	5	-2.11	19598780	12782	2.21	1535	1541	1528	2030	1094	1562	1533.31	3.99	401	1616	1589	1575	1548	1534	1582	1541	1030	468	500	1150	1	1	205848151	3147	19.35	1.28	12	0.01	79.00	1196.00	3025	20230901	-49.45	1489	20240805	2.69	2590	-40.97	20240405	1489	2.69	20240805	2710	-43.58	20230911	1489	2.69	20240805	3.28	N	011930	500	1030 억	8203322	N	N	2	N	N
90	20240906	160240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1562	-40	5	-2.50	903064868	572023	108.36	1595	1602	1561	2080	1122	1602	1578.72	3.98	-379	1667	1634	1617	1584	1567	1626	1576	1030	478	500	1180	1	1	205848151	3215	19.77	1.31	12	0.28	79.00	1196.00	3025	20230901	-48.36	1489	20240805	4.90	2590	-39.69	20240405	1489	4.90	20240805	2805	-44.31	20230906	1489	4.90	20240805	3.30	N	011930	500	1030 억	8202833	N	N	2	N	N
91	20240906	150243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1565	-37	5	-2.31	847349797	536400	101.62	1595	1602	1561	2080	1122	1602	1579.67	3.98	1044	1667	1634	1617	1584	1567	1626	1576	1030	478	500	1180	1	1	205848151	3222	19.81	1.31	12	0.26	79.00	1196.00	3025	20230901	-48.26	1489	20240805	5.10	2590	-39.58	20240405	1489	5.10	20240805	2805	-44.21	20230906	1489	5.10	20240805	3.30	N	011930	500	1030 억	8202833	N	N	9	N	N
92	20240906	140244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1573	-29	5	-1.81	746362916	471907	89.40	1595	1602	1561	2080	1122	1602	1581.56	3.98	774	1667	1634	1617	1584	1567	1626	1576	1030	478	500	1180	1	1	205848151	3238	19.91	1.32	12	0.23	79.00	1196.00	3025	20230901	-48.00	1489	20240805	5.64	2590	-39.27	20240405	1489	5.64	20240805	2805	-43.92	20230906	1489	5.64	20240805	3.30	N	011930	500	1030 억	8202833	N	N	9	N	N
93	20240906	130241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1574	-28	5	-1.75	559559559	352866	66.85	1595	1602	1569	2080	1122	1602	1585.73	3.98	997	1667	1634	1617	1584	1567	1626	1576	1030	478	500	1180	1	1	205848151	3240	19.92	1.32	12	0.17	79.00	1196.00	3025	20230901	-47.97	1489	20240805	5.71	2590	-39.23	20240405	1489	5.71	20240805	2805	-43.89	20230906	1489	5.71	20240805	3.30	N	011930	500	1030 억	8202833	N	N	9	N	N
94	20240906	120243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1577	-25	5	-1.56	497240639	313336	59.36	1595	1602	1569	2080	1122	1602	1586.90	3.98	54	1667	1634	1617	1584	1567	1626	1576	1030	478	500	1180	1	1	205848151	3246	19.96	1.32	12	0.15	79.00	1196.00	3025	20230901	-47.87	1489	20240805	5.91	2590	-39.11	20240405	1489	5.91	20240805	2805	-43.78	20230906	1489	5.91	20240805	3.30	N	011930	500	1030 억	8202833	N	N	9	N	N
95	20240906	110244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1580	-22	5	-1.37	458564346	288822	54.71	1595	1602	1569	2080	1122	1602	1587.68	3.98	1265	1667	1634	1617	1584	1567	1626	1576	1030	478	500	1180	1	1	205848151	3252	20.00	1.32	12	0.14	79.00	1196.00	3025	20230901	-47.77	1489	20240805	6.11	2590	-39.00	20240405	1489	6.11	20240805	2805	-43.67	20230906	1489	6.11	20240805	3.30	N	011930	500	1030 억	8202833	N	N	9	N	N
96	20240906	100240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1583	-19	5	-1.19	302150285	189589	35.92	1595	1602	1581	2080	1122	1602	1593.69	3.98	-11005	1667	1634	1617	1584	1567	1626	1576	1030	478	500	1180	1	1	205848151	3259	20.04	1.32	12	0.09	79.00	1196.00	3025	20230901	-47.67	1489	20240805	6.31	2590	-38.88	20240405	1489	6.31	20240805	2805	-43.57	20230906	1489	6.31	20240805	3.30	N	011930	500	1030 억	8202833	N	N	9	N	N
97	20240906	090244	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1590	-12	5	-0.75	34366607	21554	4.08	1595	1600	1590	2080	1122	1602	1594.23	3.98	549	1667	1634	1617	1584	1567	1626	1576	1030	478	500	1180	1	1	205848151	3273	20.13	1.33	12	0.01	79.00	1196.00	3025	20230901	-47.44	1489	20240805	6.78	2590	-38.61	20240405	1489	6.78	20240805	2805	-43.32	20230906	1489	6.78	20240805	3.30	N	011930	500	1030 억	8202833	N	N	9	N	N
98	20240905	160238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1602	-28	5	-1.72	825272473	508126	50.58	1637	1650	1600	2115	1141	1630	1624.43	3.99	3653	1723	1676	1648	1601	1573	1662	1587	1030	485	500	1200	1	1	205848151	3298	20.28	1.34	12	0.25	79.00	1196.00	3025	20230901	-47.04	1489	20240805	7.59	2590	-38.15	20240405	1489	7.59	20240805	2805	-42.89	20230905	1489	7.59	20240805	3.33	N	011930	500	1030 억	8205958	N	N	9	N	N
99	20240905	150243	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1607	-23	5	-1.41	726890413	446729	44.47	1637	1650	1600	2115	1141	1630	1627.14	3.99	2978	1723	1676	1648	1601	1573	1662	1587	1030	485	500	1200	1	1	205848151	3308	20.34	1.34	12	0.22	79.00	1196.00	3025	20230901	-46.88	1489	20240805	7.92	2590	-37.95	20240405	1489	7.92	20240805	2805	-42.71	20230905	1489	7.92	20240805	3.33	N	011930	500	1030 억	8205958	N	N	5	N	N
100	20240905	140241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1616	-14	5	-0.86	547714502	335240	33.37	1637	1650	1614	2115	1141	1630	1633.80	3.99	3510	1723	1676	1648	1601	1573	1662	1587	1030	485	500	1200	1	1	205848151	3327	20.46	1.35	12	0.16	79.00	1196.00	3025	20230901	-46.58	1489	20240805	8.53	2590	-37.61	20240405	1489	8.53	20240805	2805	-42.39	20230905	1489	8.53	20240805	3.33	N	011930	500	1030 억	8205958	N	N	5	N	N
101	20240905	130242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1624	-6	5	-0.37	426644047	260421	25.92	1637	1650	1623	2115	1141	1630	1638.29	3.99	-2890	1723	1676	1648	1601	1573	1662	1587	1030	485	500	1200	1	1	205848151	3343	20.56	1.36	12	0.13	79.00	1196.00	3025	20230901	-46.31	1489	20240805	9.07	2590	-37.30	20240405	1489	9.07	20240805	2805	-42.10	20230905	1489	9.07	20240805	3.33	N	011930	500	1030 억	8205958	N	N	5	N	N
102	20240905	120239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1636	6	2	0.37	333025210	202971	20.20	1637	1650	1630	2115	1141	1630	1640.75	3.99	-6492	1723	1676	1648	1601	1573	1662	1587	1030	485	500	1200	1	1	205848151	3368	20.71	1.37	12	0.10	79.00	1196.00	3025	20230901	-45.92	1489	20240805	9.87	2590	-36.83	20240405	1489	9.87	20240805	2805	-41.68	20230905	1489	9.87	20240805	3.33	N	011930	500	1030 억	8205958	N	N	5	N	N
103	20240905	110240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1637	7	2	0.43	261399884	159083	15.84	1637	1650	1630	2115	1141	1630	1643.17	3.99	-8474	1723	1676	1648	1601	1573	1662	1587	1030	485	500	1200	1	1	205848151	3370	20.72	1.37	12	0.08	79.00	1196.00	3025	20230901	-45.88	1489	20240805	9.94	2590	-36.80	20240405	1489	9.94	20240805	2805	-41.64	20230905	1489	9.94	20240805	3.33	N	011930	500	1030 억	8205958	N	N	5	N	N
104	20240905	100240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1647	17	2	1.04	111421341	67865	6.76	1637	1650	1630	2115	1141	1630	1641.81	3.99	3678	1723	1676	1648	1601	1573	1662	1587	1030	485	500	1200	1	1	205848151	3390	20.85	1.38	12	0.03	79.00	1196.00	3025	20230901	-45.55	1489	20240805	10.61	2590	-36.41	20240405	1489	10.61	20240805	2805	-41.28	20230905	1489	10.61	20240805	3.33	N	011930	500	1030 억	8205958	N	N	5	N	N
105	20240905	090242	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1638	8	2	0.49	29652810	18158	1.81	1637	1642	1630	2115	1141	1630	1633.04	3.99	3652	1723	1676	1648	1601	1573	1662	1587	1030	485	500	1200	1	1	205848151	3372	20.73	1.37	12	0.01	79.00	1196.00	3025	20230901	-45.85	1489	20240805	10.01	2590	-36.76	20240405	1489	10.01	20240805	2805	-41.60	20230905	1489	10.01	20240805	3.33	N	011930	500	1030 억	8205958	N	N	5	N	N
106	20240904	160237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1630	-85	5	-4.96	1639924956	998881	134.67	1670	1695	1620	2225	1201	1715	1641.77	4.01	-42773	1765	1740	1726	1701	1687	1733	1694	1030	510	500	1260	1	1	205848151	3355	20.63	1.36	12	0.49	79.00	1196.00	3025	20230901	-46.12	1489	20240805	9.47	2590	-37.07	20240405	1489	9.47	20240805	2865	-43.11	20230904	1489	9.47	20240805	3.29	N	011930	500	1030 억	8256531	N	N	5	N	N
107	20240904	150239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1634	-81	5	-4.72	1505784818	916573	123.57	1670	1695	1620	2225	1201	1715	1642.84	4.01	-36601	1765	1740	1726	1701	1687	1733	1694	1030	510	500	1260	1	1	205848151	3364	20.68	1.37	12	0.45	79.00	1196.00	3025	20230901	-45.98	1489	20240805	9.74	2590	-36.91	20240405	1489	9.74	20240805	2865	-42.97	20230904	1489	9.74	20240805	3.29	N	011930	500	1030 억	8256531	N	N	5	N	N
108	20240904	140240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1638	-77	5	-4.49	1260145325	765913	103.26	1670	1695	1620	2225	1201	1715	1645.29	4.01	-24706	1765	1740	1726	1701	1687	1733	1694	1030	510	500	1260	1	1	205848151	3372	20.73	1.37	12	0.37	79.00	1196.00	3025	20230901	-45.85	1489	20240805	10.01	2590	-36.76	20240405	1489	10.01	20240805	2865	-42.83	20230904	1489	10.01	20240805	3.29	N	011930	500	1030 억	8256531	N	N	5	N	N
109	20240904	130238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1640	-75	5	-4.37	1190648381	723554	97.55	1670	1695	1620	2225	1201	1715	1645.56	4.01	-22215	1765	1740	1726	1701	1687	1733	1694	1030	510	500	1260	1	1	205848151	3376	20.76	1.37	12	0.35	79.00	1196.00	3025	20230901	-45.79	1489	20240805	10.14	2590	-36.68	20240405	1489	10.14	20240805	2865	-42.76	20230904	1489	10.14	20240805	3.29	N	011930	500	1030 억	8256531	N	N	5	N	N
110	20240904	120237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1643	-72	5	-4.20	1068314416	649028	87.50	1670	1695	1620	2225	1201	1715	1646.02	4.01	6492	1765	1740	1726	1701	1687	1733	1694	1030	510	500	1260	1	1	205848151	3382	20.80	1.37	12	0.32	79.00	1196.00	3025	20230901	-45.69	1489	20240805	10.34	2590	-36.56	20240405	1489	10.34	20240805	2865	-42.65	20230904	1489	10.34	20240805	3.29	N	011930	500	1030 억	8256531	N	N	5	N	N
111	20240904	110239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1647	-68	5	-3.97	941419163	572016	77.12	1670	1695	1620	2225	1201	1715	1645.79	4.01	38422	1765	1740	1726	1701	1687	1733	1694	1030	510	500	1260	1	1	205848151	3390	20.85	1.38	12	0.28	79.00	1196.00	3025	20230901	-45.55	1489	20240805	10.61	2590	-36.41	20240405	1489	10.61	20240805	2865	-42.51	20230904	1489	10.61	20240805	3.29	N	011930	500	1030 억	8256531	N	N	5	N	N
112	20240904	100239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1641	-74	5	-4.31	799274946	485633	65.47	1670	1695	1620	2225	1201	1715	1645.84	4.01	40670	1765	1740	1726	1701	1687	1733	1694	1030	510	500	1260	1	1	205848151	3378	20.77	1.37	12	0.24	79.00	1196.00	3025	20230901	-45.75	1489	20240805	10.21	2590	-36.64	20240405	1489	10.21	20240805	2865	-42.72	20230904	1489	10.21	20240805	3.29	N	011930	500	1030 억	8256531	N	N	5	N	N
113	20240904	090238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1647	-68	5	-3.97	259289021	158251	21.34	1670	1695	1620	2225	1201	1715	1638.47	4.01	40944	1765	1740	1726	1701	1687	1733	1694	1030	510	500	1260	1	1	205848151	3390	20.85	1.38	12	0.08	79.00	1196.00	3025	20230901	-45.55	1489	20240805	10.61	2590	-36.41	20240405	1489	10.61	20240805	2865	-42.51	20230904	1489	10.61	20240805	3.29	N	011930	500	1030 억	8256531	N	N	5	N	N
114	20240903	160235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1715	-4	5	-0.23	1277223494	738772	15.87	1730	1751	1712	2230	1204	1719	1728.91	4.03	-29208	1963	1840	1751	1628	1539	1902	1690	1030	511	500	1270	1	1	205848151	3530	21.71	1.43	12	0.36	79.00	1196.00	3025	20230901	-43.31	1489	20240805	15.18	2590	-33.78	20240405	1489	15.18	20240805	2865	-40.14	20230904	1489	15.18	20240805	3.29	N	011930	500	1030 억	8287283	N	N	5	N	N
115	20240903	150237	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1715	-4	5	-0.23	1222177430	706656	15.18	1730	1751	1713	2230	1204	1719	1729.54	4.03	-26460	1963	1840	1751	1628	1539	1902	1690	1030	511	500	1270	1	1	205848151	3530	21.71	1.43	12	0.34	79.00	1196.00	3025	20230901	-43.31	1489	20240805	15.18	2590	-33.78	20240405	1489	15.18	20240805	2865	-40.14	20230904	1489	15.18	20240805	3.29	N	011930	500	1030 억	8287283	N	N	1761	N	N
116	20240903	140236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1718	-1	5	-0.06	1081085192	624404	13.41	1730	1751	1716	2230	1204	1719	1731.41	4.03	-9378	1963	1840	1751	1628	1539	1902	1690	1030	511	500	1270	1	1	205848151	3536	21.75	1.44	12	0.30	79.00	1196.00	3025	20230901	-43.21	1489	20240805	15.38	2590	-33.67	20240405	1489	15.38	20240805	2865	-40.03	20230904	1489	15.38	20240805	3.29	N	011930	500	1030 억	8287283	N	N	1761	N	N
117	20240903	130236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1723	4	2	0.23	966181992	557543	11.98	1730	1751	1716	2230	1204	1719	1732.96	4.03	833	1963	1840	1751	1628	1539	1902	1690	1030	511	500	1270	1	1	205848151	3547	21.81	1.44	12	0.27	79.00	1196.00	3025	20230901	-43.04	1489	20240805	15.72	2590	-33.47	20240405	1489	15.72	20240805	2865	-39.86	20230904	1489	15.72	20240805	3.29	N	011930	500	1030 억	8287283	N	N	1761	N	N
118	20240903	120235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1725	6	2	0.35	899698347	518876	11.15	1730	1751	1716	2230	1204	1719	1733.97	4.03	10879	1963	1840	1751	1628	1539	1902	1690	1030	511	500	1270	1	1	205848151	3551	21.84	1.44	12	0.25	79.00	1196.00	3025	20230901	-42.98	1489	20240805	15.85	2590	-33.40	20240405	1489	15.85	20240805	2865	-39.79	20230904	1489	15.85	20240805	3.29	N	011930	500	1030 억	8287283	N	N	1761	N	N
119	20240903	110234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1722	3	2	0.17	759398916	437300	9.39	1730	1751	1720	2230	1204	1719	1736.61	4.03	31022	1963	1840	1751	1628	1539	1902	1690	1030	511	500	1270	1	1	205848151	3545	21.80	1.44	12	0.21	79.00	1196.00	3025	20230901	-43.07	1489	20240805	15.65	2590	-33.51	20240405	1489	15.65	20240805	2865	-39.90	20230904	1489	15.65	20240805	3.29	N	011930	500	1030 억	8287283	N	N	1761	N	N
120	20240903	100234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1736	17	2	0.99	596558823	342839	7.37	1730	1751	1723	2230	1204	1719	1740.12	4.03	36410	1963	1840	1751	1628	1539	1902	1690	1030	511	500	1270	1	1	205848151	3574	21.97	1.45	12	0.17	79.00	1196.00	3025	20230901	-42.61	1489	20240805	16.59	2590	-32.97	20240405	1489	16.59	20240805	2865	-39.41	20230904	1489	16.59	20240805	3.29	N	011930	500	1030 억	8287283	N	N	1761	N	N
121	20240903	090234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1739	20	2	1.16	107333576	61923	1.33	1730	1745	1723	2230	1204	1719	1733.60	4.03	36757	1963	1840	1751	1628	1539	1902	1690	1030	511	500	1270	1	1	205848151	3580	22.01	1.45	12	0.03	79.00	1196.00	3025	20230901	-42.51	1489	20240805	16.79	2590	-32.86	20240405	1489	16.79	20240805	2865	-39.30	20230904	1489	16.79	20240805	3.29	N	011930	500	1030 억	8287283	N	N	1761	N	N
122	20240902	160233	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1719	43	2	2.57	8225625335	4625491	1105.49	1679	1874	1662	2175	1174	1676	1778.45	4.13	-211548	1696	1685	1676	1665	1656	1691	1671	1030	499	500	1240	1	1	205848151	3539	21.76	1.44	12	2.25	79.00	1196.00	3080	20230825	-44.19	1489	20240805	15.45	2590	-33.63	20240405	1489	15.45	20240805	2865	-40.00	20230904	1489	15.45	20240805	3.32	N	011930	500	1030 억	8499202	N	N	1761	N	N
123	20240902	150236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1718	42	2	2.51	7722082088	4332931	1035.57	1679	1874	1662	2175	1174	1676	1782.18	4.13	-228715	1696	1685	1676	1665	1656	1691	1671	1030	499	500	1240	1	1	205848151	3536	21.75	1.44	12	2.10	79.00	1196.00	3080	20230825	-44.22	1489	20240805	15.38	2590	-33.67	20240405	1489	15.38	20240805	2865	-40.03	20230904	1489	15.38	20240805	3.32	N	011930	500	1030 억	8499202	N	N	1236	N	N
124	20240902	140236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1675	-1	5	-0.06	662853302	395703	94.57	1679	1690	1662	2175	1174	1676	1675.13	4.13	-70057	1696	1685	1676	1665	1656	1691	1671	1030	499	500	1240	1	1	205848151	3448	21.20	1.40	12	0.19	79.00	1196.00	3080	20230825	-45.62	1489	20240805	12.49	2590	-35.33	20240405	1489	12.49	20240805	2865	-41.54	20230904	1489	12.49	20240805	3.32	N	011930	500	1030 억	8499202	N	N	1236	N	N
125	20240902	130235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1675	-1	5	-0.06	615709771	367547	87.84	1679	1690	1662	2175	1174	1676	1675.19	4.13	-68147	1696	1685	1676	1665	1656	1691	1671	1030	499	500	1240	1	1	205848151	3448	21.20	1.40	12	0.18	79.00	1196.00	3080	20230825	-45.62	1489	20240805	12.49	2590	-35.33	20240405	1489	12.49	20240805	2865	-41.54	20230904	1489	12.49	20240805	3.32	N	011930	500	1030 억	8499202	N	N	1236	N	N
126	20240902	120236	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1675	-1	5	-0.06	486478831	290248	69.37	1679	1690	1662	2175	1174	1676	1676.08	4.13	-66531	1696	1685	1676	1665	1656	1691	1671	1030	499	500	1240	1	1	205848151	3448	21.20	1.40	12	0.14	79.00	1196.00	3080	20230825	-45.62	1489	20240805	12.49	2590	-35.33	20240405	1489	12.49	20240805	2865	-41.54	20230904	1489	12.49	20240805	3.32	N	011930	500	1030 억	8499202	N	N	1236	N	N
127	20240902	110235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1676	0	3	0.00	459404359	274092	65.51	1679	1690	1662	2175	1174	1676	1676.10	4.13	-65160	1696	1685	1676	1665	1656	1691	1671	1030	499	500	1240	1	1	205848151	3450	21.22	1.40	12	0.13	79.00	1196.00	3080	20230825	-45.58	1489	20240805	12.56	2590	-35.29	20240405	1489	12.56	20240805	2865	-41.50	20230904	1489	12.56	20240805	3.32	N	011930	500	1030 억	8499202	N	N	1236	N	N
128	20240902	100234	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1677	1	2	0.06	381654828	227735	54.43	1679	1690	1662	2175	1174	1676	1675.87	4.13	-62702	1696	1685	1676	1665	1656	1691	1671	1030	499	500	1240	1	1	205848151	3452	21.23	1.40	12	0.11	79.00	1196.00	3080	20230825	-45.55	1489	20240805	12.63	2590	-35.25	20240405	1489	12.63	20240805	2865	-41.47	20230904	1489	12.63	20240805	3.32	N	011930	500	1030 억	8499202	N	N	1236	N	N
129	20240902	090232	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1674	-2	5	-0.12	38101777	22724	5.43	1679	1679	1674	2175	1174	1676	1676.72	4.13	-11604	1696	1685	1676	1665	1656	1691	1671	1030	499	500	1240	1	1	205848151	3446	21.19	1.40	12	0.01	79.00	1196.00	3080	20230825	-45.65	1489	20240805	12.42	2590	-35.37	20240405	1489	12.42	20240805	2865	-41.57	20230904	1489	12.42	20240805	3.32	N	011930	500	1030 억	8499202	N	N	1236	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History