KissMeData/029530/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

58 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	160407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41450	650	2	1.59	976238800	23293	246.75	40550	42950	40550	53000	28600	40800	41911.25	11.56	-1054	41900	41350	40700	40150	39500	41625	40425	504	12200	5000	30190	50	1	10080029	4178	7.60	0.40	12	0.23	5455.00	103259.00	45200	20240216	-8.30	31300	20231004	32.43	45200	-8.30	20240216	31650	30.96	20240117	45200	-8.30	20240216	31300	32.43	20231004	0.15	N	029530	5000	504 억	1165620	N	N	243	N	N
3	20240930	150413	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41500	700	2	1.72	946831800	22585	239.25	40550	42950	40550	53000	28600	40800	41923.04	11.56	-1102	41900	41350	40700	40150	39500	41625	40425	504	12200	5000	30190	50	1	10080029	4183	7.61	0.40	12	0.22	5455.00	103259.00	45200	20240216	-8.19	31300	20231004	32.59	45200	-8.19	20240216	31650	31.12	20240117	45200	-8.19	20240216	31300	32.59	20231004	0.15	N	029530	5000	504 억	1165620	N	N	1	N	N
4	20240930	140411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41800	1000	2	2.45	873647750	20829	220.65	40550	42950	40550	53000	28600	40800	41943.82	11.56	-877	41900	41350	40700	40150	39500	41625	40425	504	12200	5000	30190	50	1	10080029	4213	7.66	0.40	12	0.21	5455.00	103259.00	45200	20240216	-7.52	31300	20231004	33.55	45200	-7.52	20240216	31650	32.07	20240117	45200	-7.52	20240216	31300	33.55	20231004	0.15	N	029530	5000	504 억	1165620	N	N	1	N	N
5	20240930	130411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41550	750	2	1.84	351086400	8470	89.72	40550	41750	40550	53000	28600	40800	41450.58	11.56	-14	41900	41350	40700	40150	39500	41625	40425	504	12200	5000	30190	50	1	10080029	4188	7.62	0.40	12	0.08	5455.00	103259.00	45200	20240216	-8.08	31300	20231004	32.75	45200	-8.08	20240216	31650	31.28	20240117	45200	-8.08	20240216	31300	32.75	20231004	0.15	N	029530	5000	504 억	1165620	N	N	1	N	N
6	20240930	120410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	600	2	1.47	278010000	6703	71.01	40550	41750	40550	53000	28600	40800	41475.46	11.56	-64	41900	41350	40700	40150	39500	41625	40425	504	12200	5000	30190	50	1	10080029	4173	7.59	0.40	12	0.07	5455.00	103259.00	45200	20240216	-8.41	31300	20231004	32.27	45200	-8.41	20240216	31650	30.81	20240117	45200	-8.41	20240216	31300	32.27	20231004	0.15	N	029530	5000	504 억	1165620	N	N	1	N	N
7	20240930	110408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41300	500	2	1.23	251064900	6052	64.11	40550	41750	40550	53000	28600	40800	41484.62	11.56	204	41900	41350	40700	40150	39500	41625	40425	504	12200	5000	30190	50	1	10080029	4163	7.57	0.40	12	0.06	5455.00	103259.00	45200	20240216	-8.63	31300	20231004	31.95	45200	-8.63	20240216	31650	30.49	20240117	45200	-8.63	20240216	31300	31.95	20231004	0.15	N	029530	5000	504 억	1165620	N	N	1	N	N
8	20240930	100406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	600	2	1.47	192713600	4648	49.24	40550	41750	40550	53000	28600	40800	41461.62	11.56	458	41900	41350	40700	40150	39500	41625	40425	504	12200	5000	30190	50	1	10080029	4173	7.59	0.40	12	0.05	5455.00	103259.00	45200	20240216	-8.41	31300	20231004	32.27	45200	-8.41	20240216	31650	30.81	20240117	45200	-8.41	20240216	31300	32.27	20231004	0.15	N	029530	5000	504 억	1165620	N	N	1	N	N
9	20240930	090354	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40900	100	2	0.25	163250	4	0.04	40550	40900	40550	53000	28600	40800	40812.50	11.56	0	41900	41350	40700	40150	39500	41625	40425	504	12200	5000	30190	50	1	10080029	4123	7.50	0.40	12	0.00	5455.00	103259.00	45200	20240216	-9.51	31300	20231004	30.67	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31300	30.67	20231004	0.15	N	029530	5000	504 억	1165620	N	N	1	N	N
10	20240927	160407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	500	2	1.24	376858750	9219	162.19	40050	41250	40050	52300	28250	40300	40878.48	11.55	-153	40933	40616	40383	40066	39833	40775	40225	504	12000	5000	29820	50	1	10080029	4113	7.48	0.40	12	0.09	5455.00	103259.00	45200	20240216	-9.73	31300	20231004	30.35	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31300	30.35	20231004	0.17	N	029530	5000	504 억	1164326	N	N	1	N	N
11	20240927	150411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40750	450	2	1.12	363197300	8884	156.30	40050	41250	40050	52300	28250	40300	40882.18	11.55	-166	40933	40616	40383	40066	39833	40775	40225	504	12000	5000	29820	50	1	10080029	4108	7.47	0.39	12	0.09	5455.00	103259.00	45200	20240216	-9.85	31300	20231004	30.19	45200	-9.85	20240216	31650	28.75	20240117	45200	-9.85	20240216	31300	30.19	20231004	0.17	N	029530	5000	504 억	1164326	N	N	12	N	N
12	20240927	140413	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40900	600	2	1.49	319476400	7811	137.42	40050	41250	40050	52300	28250	40300	40900.83	11.55	-309	40933	40616	40383	40066	39833	40775	40225	504	12000	5000	29820	50	1	10080029	4123	7.50	0.40	12	0.08	5455.00	103259.00	45200	20240216	-9.51	31300	20231004	30.67	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31300	30.67	20231004	0.17	N	029530	5000	504 억	1164326	N	N	12	N	N
13	20240927	130410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	500	2	1.24	269829850	6596	116.05	40050	41250	40050	52300	28250	40300	40908.10	11.55	118	40933	40616	40383	40066	39833	40775	40225	504	12000	5000	29820	50	1	10080029	4113	7.48	0.40	12	0.07	5455.00	103259.00	45200	20240216	-9.73	31300	20231004	30.35	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31300	30.35	20231004	0.17	N	029530	5000	504 억	1164326	N	N	12	N	N
14	20240927	120408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40750	450	2	1.12	262894350	6426	113.05	40050	41250	40050	52300	28250	40300	40911.04	11.55	112	40933	40616	40383	40066	39833	40775	40225	504	12000	5000	29820	50	1	10080029	4108	7.47	0.39	12	0.06	5455.00	103259.00	45200	20240216	-9.85	31300	20231004	30.19	45200	-9.85	20240216	31650	28.75	20240117	45200	-9.85	20240216	31300	30.19	20231004	0.17	N	029530	5000	504 억	1164326	N	N	12	N	N
15	20240927	110410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	700	2	1.74	242641800	5931	104.35	40050	41250	40050	52300	28250	40300	40910.77	11.55	289	40933	40616	40383	40066	39833	40775	40225	504	12000	5000	29820	50	1	10080029	4133	7.52	0.40	12	0.06	5455.00	103259.00	45200	20240216	-9.29	31300	20231004	30.99	45200	-9.29	20240216	31650	29.54	20240117	45200	-9.29	20240216	31300	30.99	20231004	0.17	N	029530	5000	504 억	1164326	N	N	12	N	N
16	20240927	100409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41150	850	2	2.11	191196050	4677	82.28	40050	41250	40050	52300	28250	40300	40880.06	11.55	937	40933	40616	40383	40066	39833	40775	40225	504	12000	5000	29820	50	1	10080029	4148	7.54	0.40	12	0.05	5455.00	103259.00	45200	20240216	-8.96	31300	20231004	31.47	45200	-8.96	20240216	31650	30.02	20240117	45200	-8.96	20240216	31300	31.47	20231004	0.17	N	029530	5000	504 억	1164326	N	N	12	N	N
17	20240927	090409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40250	-50	5	-0.12	3925000	97	1.71	40050	40700	40050	52300	28250	40300	40463.92	11.55	-18	40933	40616	40383	40066	39833	40775	40225	504	12000	5000	29820	50	1	10080029	4057	7.38	0.39	12	0.00	5455.00	103259.00	45200	20240216	-10.95	31300	20231004	28.59	45200	-10.95	20240216	31650	27.17	20240117	45200	-10.95	20240216	31300	28.59	20231004	0.17	N	029530	5000	504 억	1164326	N	N	12	N	N
18	20240926	160403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	0	3	0.00	229550800	5684	61.88	40250	40700	40150	52300	28250	40300	40385.43	11.53	2012	41400	40850	40450	39900	39500	41125	40175	504	12000	5000	29820	50	1	10080029	4062	7.39	0.39	12	0.06	5455.00	103259.00	45200	20240216	-10.84	31300	20231004	28.75	45200	-10.84	20240216	31650	27.33	20240117	45200	-10.84	20240216	31300	28.75	20231004	0.16	N	029530	5000	504 억	1162259	N	N	12	N	N
19	20240926	150404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40350	50	2	0.12	216483800	5360	58.36	40250	40700	40150	52300	28250	40300	40388.77	11.53	2134	41400	40850	40450	39900	39500	41125	40175	504	12000	5000	29820	50	1	10080029	4067	7.40	0.39	12	0.05	5455.00	103259.00	45200	20240216	-10.73	31300	20231004	28.91	45200	-10.73	20240216	31650	27.49	20240117	45200	-10.73	20240216	31300	28.91	20231004	0.16	N	029530	5000	504 억	1162259	N	N	0	N	N
20	20240926	140407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40400	100	2	0.25	200934400	4975	54.16	40250	40700	40150	52300	28250	40300	40388.82	11.53	2132	41400	40850	40450	39900	39500	41125	40175	504	12000	5000	29820	50	1	10080029	4072	7.41	0.39	12	0.05	5455.00	103259.00	45200	20240216	-10.62	31300	20231004	29.07	45200	-10.62	20240216	31650	27.65	20240117	45200	-10.62	20240216	31300	29.07	20231004	0.16	N	029530	5000	504 억	1162259	N	N	0	N	N
21	20240926	130409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40550	250	2	0.62	183495100	4544	49.47	40250	40700	40150	52300	28250	40300	40381.84	11.53	1897	41400	40850	40450	39900	39500	41125	40175	504	12000	5000	29820	50	1	10080029	4087	7.43	0.39	12	0.05	5455.00	103259.00	45200	20240216	-10.29	31300	20231004	29.55	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31300	29.55	20231004	0.16	N	029530	5000	504 억	1162259	N	N	0	N	N
22	20240926	120409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40550	250	2	0.62	179068200	4435	48.29	40250	40700	40150	52300	28250	40300	40376.14	11.53	1823	41400	40850	40450	39900	39500	41125	40175	504	12000	5000	29820	50	1	10080029	4087	7.43	0.39	12	0.04	5455.00	103259.00	45200	20240216	-10.29	31300	20231004	29.55	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31300	29.55	20231004	0.16	N	029530	5000	504 억	1162259	N	N	0	N	N
23	20240926	110409	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40450	150	2	0.37	155108750	3845	41.86	40250	40600	40150	52300	28250	40300	40340.38	11.53	1385	41400	40850	40450	39900	39500	41125	40175	504	12000	5000	29820	50	1	10080029	4077	7.42	0.39	12	0.04	5455.00	103259.00	45200	20240216	-10.51	31300	20231004	29.23	45200	-10.51	20240216	31650	27.80	20240117	45200	-10.51	20240216	31300	29.23	20231004	0.16	N	029530	5000	504 억	1162259	N	N	0	N	N
24	20240926	100410	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	0	3	0.00	89872700	2232	24.30	40250	40500	40150	52300	28250	40300	40265.55	11.53	583	41400	40850	40450	39900	39500	41125	40175	504	12000	5000	29820	50	1	10080029	4062	7.39	0.39	12	0.02	5455.00	103259.00	45200	20240216	-10.84	31300	20231004	28.75	45200	-10.84	20240216	31650	27.33	20240117	45200	-10.84	20240216	31300	28.75	20231004	0.16	N	029530	5000	504 억	1162259	N	N	0	N	N
25	20240926	090405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40400	100	2	0.25	17002450	422	4.59	40250	40400	40250	52300	28250	40300	40290.17	11.53	365	41400	40850	40450	39900	39500	41125	40175	504	12000	5000	29820	50	1	10080029	4072	7.41	0.39	12	0.00	5455.00	103259.00	45200	20240216	-10.62	31300	20231004	29.07	45200	-10.62	20240216	31650	27.65	20240117	45200	-10.62	20240216	31300	29.07	20231004	0.16	N	029530	5000	504 억	1162259	N	N	0	N	N
26	20240925	160404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	-250	5	-0.62	372209500	9184	98.30	40150	41000	40050	52700	28400	40550	40528.04	11.53	-1254	41783	41166	40633	40016	39483	41475	40325	504	12150	5000	30000	50	1	10080029	4062	7.39	0.39	12	0.09	5455.00	103259.00	45200	20240216	-10.84	31300	20231004	28.75	45200	-10.84	20240216	31650	27.33	20240117	45200	-10.84	20240216	31300	28.75	20231004	0.16	N	029530	5000	504 억	1161761	N	N	0	N	N
27	20240925	150406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40450	-100	5	-0.25	362328400	8939	95.68	40150	41000	40050	52700	28400	40550	40533.44	11.53	-1173	41783	41166	40633	40016	39483	41475	40325	504	12150	5000	30000	50	1	10080029	4077	7.42	0.39	12	0.09	5455.00	103259.00	45200	20240216	-10.51	31300	20231004	29.23	45200	-10.51	20240216	31650	27.80	20240117	45200	-10.51	20240216	31300	29.23	20231004	0.16	N	029530	5000	504 억	1161761	N	N	0	N	N
28	20240925	140407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	250	2	0.62	230614300	5680	60.79	40150	41000	40050	52700	28400	40550	40601.11	11.53	-1199	41783	41166	40633	40016	39483	41475	40325	504	12150	5000	30000	50	1	10080029	4113	7.48	0.40	12	0.06	5455.00	103259.00	45200	20240216	-9.73	31300	20231004	30.35	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31300	30.35	20231004	0.16	N	029530	5000	504 억	1161761	N	N	0	N	N
29	20240925	130407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40700	150	2	0.37	172159200	4245	45.44	40150	41000	40050	52700	28400	40550	40555.76	11.53	-906	41783	41166	40633	40016	39483	41475	40325	504	12150	5000	30000	50	1	10080029	4103	7.46	0.39	12	0.04	5455.00	103259.00	45200	20240216	-9.96	31300	20231004	30.03	45200	-9.96	20240216	31650	28.59	20240117	45200	-9.96	20240216	31300	30.03	20231004	0.16	N	029530	5000	504 억	1161761	N	N	0	N	N
30	20240925	120407	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40650	100	2	0.25	155239100	3829	40.98	40150	41000	40050	52700	28400	40550	40542.99	11.53	-823	41783	41166	40633	40016	39483	41475	40325	504	12150	5000	30000	50	1	10080029	4098	7.45	0.39	12	0.04	5455.00	103259.00	45200	20240216	-10.07	31300	20231004	29.87	45200	-10.07	20240216	31650	28.44	20240117	45200	-10.07	20240216	31300	29.87	20231004	0.16	N	029530	5000	504 억	1161761	N	N	0	N	N
31	20240925	110405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40700	150	2	0.37	117942900	2912	31.17	40150	41000	40050	52700	28400	40550	40502.37	11.53	-490	41783	41166	40633	40016	39483	41475	40325	504	12150	5000	30000	50	1	10080029	4103	7.46	0.39	12	0.03	5455.00	103259.00	45200	20240216	-9.96	31300	20231004	30.03	45200	-9.96	20240216	31650	28.59	20240117	45200	-9.96	20240216	31300	30.03	20231004	0.16	N	029530	5000	504 억	1161761	N	N	0	N	N
32	20240925	100406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40550	0	3	0.00	104357750	2578	27.59	40150	41000	40050	52700	28400	40550	40480.12	11.53	-264	41783	41166	40633	40016	39483	41475	40325	504	12150	5000	30000	50	1	10080029	4087	7.43	0.39	12	0.03	5455.00	103259.00	45200	20240216	-10.29	31300	20231004	29.55	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31300	29.55	20231004	0.16	N	029530	5000	504 억	1161761	N	N	0	N	N
33	20240925	090406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	-400	5	-0.99	13331950	332	3.55	40150	40900	40100	52700	28400	40550	40156.48	11.53	-26	41783	41166	40633	40016	39483	41475	40325	504	12150	5000	30000	50	1	10080029	4047	7.36	0.39	12	0.00	5455.00	103259.00	45200	20240216	-11.17	31300	20231004	28.27	45200	-11.17	20240216	31650	26.86	20240117	45200	-11.17	20240216	31300	28.27	20231004	0.16	N	029530	5000	504 억	1161761	N	N	0	N	N
34	20240924	160404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40550	-250	5	-0.61	378214400	9342	69.14	40450	41250	40100	53000	28600	40800	40485.38	11.52	-1336	41533	41166	40583	40216	39633	41350	40400	504	12200	5000	30190	50	1	10080029	4087	7.43	0.39	12	0.09	5455.00	103259.00	45200	20240216	-10.29	31300	20231004	29.55	45200	-10.29	20240216	31650	28.12	20240117	45200	-10.29	20240216	31300	29.55	20231004	0.16	N	029530	5000	504 억	1161626	N	N	2	N	N
35	20240924	150403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40250	-550	5	-1.35	320548850	7916	58.59	40450	41250	40100	53000	28600	40800	40493.79	11.52	-1390	41533	41166	40583	40216	39633	41350	40400	504	12200	5000	30190	50	1	10080029	4057	7.38	0.39	12	0.08	5455.00	103259.00	45200	20240216	-10.95	31300	20231004	28.59	45200	-10.95	20240216	31650	27.17	20240117	45200	-10.95	20240216	31300	28.59	20231004	0.16	N	029530	5000	504 억	1161626	N	N	2	N	N
36	20240924	140403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40450	-350	5	-0.86	187591500	4616	34.16	40450	41250	40350	53000	28600	40800	40639.41	11.52	-1044	41533	41166	40583	40216	39633	41350	40400	504	12200	5000	30190	50	1	10080029	4077	7.42	0.39	12	0.05	5455.00	103259.00	45200	20240216	-10.51	31300	20231004	29.23	45200	-10.51	20240216	31650	27.80	20240117	45200	-10.51	20240216	31300	29.23	20231004	0.16	N	029530	5000	504 억	1161626	N	N	2	N	N
37	20240924	130404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40700	-100	5	-0.25	154662600	3803	28.15	40450	41250	40350	53000	28600	40800	40668.58	11.52	-910	41533	41166	40583	40216	39633	41350	40400	504	12200	5000	30190	50	1	10080029	4103	7.46	0.39	12	0.04	5455.00	103259.00	45200	20240216	-9.96	31300	20231004	30.03	45200	-9.96	20240216	31650	28.59	20240117	45200	-9.96	20240216	31300	30.03	20231004	0.16	N	029530	5000	504 억	1161626	N	N	2	N	N
38	20240924	120404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40850	50	2	0.12	136749200	3364	24.90	40450	41250	40350	53000	28600	40800	40650.77	11.52	-677	41533	41166	40583	40216	39633	41350	40400	504	12200	5000	30190	50	1	10080029	4118	7.49	0.40	12	0.03	5455.00	103259.00	45200	20240216	-9.62	31300	20231004	30.51	45200	-9.62	20240216	31650	29.07	20240117	45200	-9.62	20240216	31300	30.51	20231004	0.16	N	029530	5000	504 억	1161626	N	N	2	N	N
39	20240924	110405	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40700	-100	5	-0.25	70592000	1742	12.89	40450	40900	40350	53000	28600	40800	40523.54	11.52	-538	41533	41166	40583	40216	39633	41350	40400	504	12200	5000	30190	50	1	10080029	4103	7.46	0.39	12	0.02	5455.00	103259.00	45200	20240216	-9.96	31300	20231004	30.03	45200	-9.96	20240216	31650	28.59	20240117	45200	-9.96	20240216	31300	30.03	20231004	0.16	N	029530	5000	504 억	1161626	N	N	2	N	N
40	20240924	100403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40750	-50	5	-0.12	42705800	1055	7.81	40450	40900	40350	53000	28600	40800	40479.43	11.52	-163	41533	41166	40583	40216	39633	41350	40400	504	12200	5000	30190	50	1	10080029	4108	7.47	0.39	12	0.01	5455.00	103259.00	45200	20240216	-9.85	31300	20231004	30.19	45200	-9.85	20240216	31650	28.75	20240117	45200	-9.85	20240216	31300	30.19	20231004	0.16	N	029530	5000	504 억	1161626	N	N	2	N	N
41	20240924	090403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40900	100	2	0.25	692600	17	0.13	40450	40900	40450	53000	28600	40800	40741.18	11.52	-6	41533	41166	40583	40216	39633	41350	40400	504	12200	5000	30190	50	1	10080029	4123	7.50	0.40	12	0.00	5455.00	103259.00	45200	20240216	-9.51	31300	20231004	30.67	45200	-9.51	20240216	31650	29.23	20240117	45200	-9.51	20240216	31300	30.67	20231004	0.16	N	029530	5000	504 억	1161626	N	N	2	N	N
42	20240923	160403	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	200	2	0.49	546203700	13510	50.30	40600	40950	40000	52700	28450	40600	40429.59	11.55	-3195	43800	42200	40400	38800	37000	43000	39600	504	12100	5000	30040	50	1	10080029	4113	7.48	0.40	12	0.13	5455.00	103259.00	45200	20240216	-9.73	31300	20231004	30.35	45200	-9.73	20240216	31650	28.91	20240117	45200	-9.73	20240216	31300	30.35	20231004	0.16	N	029530	5000	504 억	1163896	N	N	2	N	N
43	20240923	150404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40600	0	3	0.00	483565300	11971	44.57	40600	40950	40000	52700	28450	40600	40394.73	11.55	-2494	43800	42200	40400	38800	37000	43000	39600	504	12100	5000	30040	50	1	10080029	4092	7.44	0.39	12	0.12	5455.00	103259.00	45200	20240216	-10.18	31300	20231004	29.71	45200	-10.18	20240216	31650	28.28	20240117	45200	-10.18	20240216	31300	29.71	20231004	0.16	N	029530	5000	504 억	1163896	N	N	3	N	N
44	20240923	140406	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40200	-400	5	-0.99	293924000	7295	27.16	40600	40850	40050	52700	28450	40600	40291.16	11.55	-871	43800	42200	40400	38800	37000	43000	39600	504	12100	5000	30040	50	1	10080029	4052	7.37	0.39	12	0.07	5455.00	103259.00	45200	20240216	-11.06	31300	20231004	28.43	45200	-11.06	20240216	31650	27.01	20240117	45200	-11.06	20240216	31300	28.43	20231004	0.16	N	029530	5000	504 억	1163896	N	N	3	N	N
45	20240923	130404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	-450	5	-1.11	252460650	6263	23.32	40600	40850	40050	52700	28450	40600	40309.86	11.55	-446	43800	42200	40400	38800	37000	43000	39600	504	12100	5000	30040	50	1	10080029	4047	7.36	0.39	12	0.06	5455.00	103259.00	45200	20240216	-11.17	31300	20231004	28.27	45200	-11.17	20240216	31650	26.86	20240117	45200	-11.17	20240216	31300	28.27	20231004	0.16	N	029530	5000	504 억	1163896	N	N	3	N	N
46	20240923	120402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	-300	5	-0.74	203760700	5050	18.80	40600	40850	40100	52700	28450	40600	40348.65	11.55	-433	43800	42200	40400	38800	37000	43000	39600	504	12100	5000	30040	50	1	10080029	4062	7.39	0.39	12	0.05	5455.00	103259.00	45200	20240216	-10.84	31300	20231004	28.75	45200	-10.84	20240216	31650	27.33	20240117	45200	-10.84	20240216	31300	28.75	20231004	0.16	N	029530	5000	504 억	1163896	N	N	3	N	N
47	20240923	110404	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	-300	5	-0.74	160502050	3977	14.81	40600	40850	40100	52700	28450	40600	40357.57	11.55	-120	43800	42200	40400	38800	37000	43000	39600	504	12100	5000	30040	50	1	10080029	4062	7.39	0.39	12	0.04	5455.00	103259.00	45200	20240216	-10.84	31300	20231004	28.75	45200	-10.84	20240216	31650	27.33	20240117	45200	-10.84	20240216	31300	28.75	20231004	0.16	N	029530	5000	504 억	1163896	N	N	3	N	N
48	20240923	100402	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40300	-300	5	-0.74	116087050	2873	10.70	40600	40850	40100	52700	28450	40600	40406.21	11.55	45	43800	42200	40400	38800	37000	43000	39600	504	12100	5000	30040	50	1	10080029	4062	7.39	0.39	12	0.03	5455.00	103259.00	45200	20240216	-10.84	31300	20231004	28.75	45200	-10.84	20240216	31650	27.33	20240117	45200	-10.84	20240216	31300	28.75	20231004	0.16	N	029530	5000	504 억	1163896	N	N	3	N	N
49	20240923	090401	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40650	50	2	0.12	15007650	370	1.38	40600	40850	40350	52700	28450	40600	40561.22	11.55	-170	43800	42200	40400	38800	37000	43000	39600	504	12100	5000	30040	50	1	10080029	4098	7.45	0.39	12	0.00	5455.00	103259.00	45200	20240216	-10.07	31300	20231004	29.87	45200	-10.07	20240216	31650	28.44	20240117	45200	-10.07	20240216	31300	29.87	20231004	0.16	N	029530	5000	504 억	1163896	N	N	3	N	N
50	20240913	160345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	950	2	2.51	368379050	9572	197.48	38200	38750	37600	49100	26500	37800	38484.87	11.54	2691	38866	38332	37866	37332	36866	38100	37100	504	11300	5000	27970	50	1	10080029	3906	7.10	0.38	12	0.09	5455.00	103259.00	45200	20240216	-14.27	31300	20231004	23.80	45200	-14.27	20240216	31650	22.43	20240117	45200	-14.27	20240216	31300	23.80	20231004	0.16	N	029530	5000	504 억	1163206	N	N	85	N	N
51	20240913	150349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	850	2	2.25	328056550	8531	176.01	38200	38700	37600	49100	26500	37800	38454.64	11.54	2332	38866	38332	37866	37332	36866	38100	37100	504	11300	5000	27970	50	1	10080029	3896	7.09	0.37	12	0.08	5455.00	103259.00	45200	20240216	-14.49	31300	20231004	23.48	45200	-14.49	20240216	31650	22.12	20240117	45200	-14.49	20240216	31300	23.48	20231004	0.16	N	029530	5000	504 억	1163206	N	N	85	N	N
52	20240913	140350	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	800	2	2.12	315460150	8205	169.28	38200	38700	37600	49100	26500	37800	38447.31	11.54	2321	38866	38332	37866	37332	36866	38100	37100	504	11300	5000	27970	50	1	10080029	3891	7.08	0.37	12	0.08	5455.00	103259.00	45200	20240216	-14.60	31300	20231004	23.32	45200	-14.60	20240216	31650	21.96	20240117	45200	-14.60	20240216	31300	23.32	20231004	0.16	N	029530	5000	504 억	1163206	N	N	85	N	N
53	20240913	130347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	700	2	1.85	284497450	7403	152.73	38200	38600	37600	49100	26500	37800	38430.02	11.54	2145	38866	38332	37866	37332	36866	38100	37100	504	11300	5000	27970	50	1	10080029	3881	7.06	0.37	12	0.07	5455.00	103259.00	45200	20240216	-14.82	31300	20231004	23.00	45200	-14.82	20240216	31650	21.64	20240117	45200	-14.82	20240216	31300	23.00	20231004	0.16	N	029530	5000	504 억	1163206	N	N	85	N	N
54	20240913	120348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	550	2	1.46	260745400	6786	140.00	38200	38600	37600	49100	26500	37800	38424.02	11.54	1848	38866	38332	37866	37332	36866	38100	37100	504	11300	5000	27970	50	1	10080029	3866	7.03	0.37	12	0.07	5455.00	103259.00	45200	20240216	-15.15	31300	20231004	22.52	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31300	22.52	20231004	0.16	N	029530	5000	504 억	1163206	N	N	85	N	N
55	20240913	110348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	600	2	1.59	118866550	3104	64.04	38200	38550	37600	49100	26500	37800	38294.64	11.54	1247	38866	38332	37866	37332	36866	38100	37100	504	11300	5000	27970	50	1	10080029	3871	7.04	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.04	31300	20231004	22.68	45200	-15.04	20240216	31650	21.33	20240117	45200	-15.04	20240216	31300	22.68	20231004	0.16	N	029530	5000	504 억	1163206	N	N	85	N	N
56	20240913	100348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	450	2	1.19	39209900	1031	21.27	38200	38350	37600	49100	26500	37800	38030.94	11.54	435	38866	38332	37866	37332	36866	38100	37100	504	11300	5000	27970	50	1	10080029	3856	7.01	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.38	31300	20231004	22.20	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31300	22.20	20231004	0.16	N	029530	5000	504 억	1163206	N	N	85	N	N
57	20240913	090349	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-200	5	-0.53	3764400	100	2.06	38200	38200	37600	49100	26500	37800	37644.00	11.54	-47	38866	38332	37866	37332	36866	38100	37100	504	11300	5000	27970	50	1	10080029	3790	6.89	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.81	31300	20231004	20.13	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31300	20.13	20231004	0.16	N	029530	5000	504 억	1163206	N	N	85	N	N
58	20240912	160346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	100	2	0.27	184073300	4841	223.60	37900	38400	37400	49000	26400	37700	38023.82	11.55	-1757	38100	37900	37500	37300	36900	38000	37400	504	11300	5000	27890	50	1	10080029	3810	6.93	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.37	31300	20231004	20.77	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31300	20.77	20231004	0.16	N	029530	5000	504 억	1164517	N	N	85	N	N
59	20240912	150347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	150	2	0.40	164005850	4311	199.12	37900	38400	37400	49000	26400	37700	38043.57	11.55	-1443	38100	37900	37500	37300	36900	38000	37400	504	11300	5000	27890	50	1	10080029	3815	6.94	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.26	31300	20231004	20.93	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31300	20.93	20231004	0.16	N	029530	5000	504 억	1164517	N	N	0	N	N
60	20240912	140348	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	250	2	0.66	141735500	3724	172.01	37900	38400	37400	49000	26400	37700	38060.02	11.55	-1373	38100	37900	37500	37300	36900	38000	37400	504	11300	5000	27890	50	1	10080029	3825	6.96	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.04	31300	20231004	21.25	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31300	21.25	20231004	0.16	N	029530	5000	504 억	1164517	N	N	0	N	N
61	20240912	130346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	450	2	1.19	112442900	2954	136.44	37900	38400	37400	49000	26400	37700	38064.62	11.55	-973	38100	37900	37500	37300	36900	38000	37400	504	11300	5000	27890	50	1	10080029	3846	6.99	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.60	31300	20231004	21.88	45200	-15.60	20240216	31650	20.54	20240117	45200	-15.60	20240216	31300	21.88	20231004	0.16	N	029530	5000	504 억	1164517	N	N	0	N	N
62	20240912	120346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	500	2	1.33	104091250	2735	126.33	37900	38400	37400	49000	26400	37700	38058.96	11.55	-876	38100	37900	37500	37300	36900	38000	37400	504	11300	5000	27890	50	1	10080029	3851	7.00	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.49	31300	20231004	22.04	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31300	22.04	20231004	0.16	N	029530	5000	504 억	1164517	N	N	0	N	N
63	20240912	110346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	400	2	1.06	70882800	1866	86.19	37900	38400	37400	49000	26400	37700	37986.50	11.55	-736	38100	37900	37500	37300	36900	38000	37400	504	11300	5000	27890	50	1	10080029	3840	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.71	31300	20231004	21.73	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31300	21.73	20231004	0.16	N	029530	5000	504 억	1164517	N	N	0	N	N
64	20240912	100347	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	200	2	0.53	40680800	1073	49.56	37900	38400	37400	49000	26400	37700	37913.14	11.55	-347	38100	37900	37500	37300	36900	38000	37400	504	11300	5000	27890	50	1	10080029	3820	6.95	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.15	31300	20231004	21.09	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31300	21.09	20231004	0.16	N	029530	5000	504 억	1164517	N	N	0	N	N
65	20240912	090346	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-50	5	-0.13	2210250	59	2.73	37900	37900	37400	49000	26400	37700	37461.86	11.55	-41	38100	37900	37500	37300	36900	38000	37400	504	11300	5000	27890	50	1	10080029	3795	6.90	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.70	31300	20231004	20.29	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31300	20.29	20231004	0.16	N	029530	5000	504 억	1164517	N	N	0	N	N
66	20240911	160340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	600	2	1.62	80757950	2165	38.79	37450	37700	37100	48200	26000	37100	37301.59	11.56	-696	38066	37582	37316	36832	36566	37450	36700	504	11100	5000	27450	50	1	10080029	3800	6.91	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.59	31300	20231004	20.45	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.16	N	029530	5000	504 억	1165129	N	N	0	N	N
67	20240911	150343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	100	2	0.27	73185600	1963	35.17	37450	37600	37100	48200	26000	37100	37282.53	11.56	-577	38066	37582	37316	36832	36566	37450	36700	504	11100	5000	27450	50	1	10080029	3750	6.82	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.70	31300	20231004	18.85	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31300	18.85	20231004	0.16	N	029530	5000	504 억	1165129	N	N	0	N	N
68	20240911	140343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37250	150	2	0.40	66222300	1776	31.82	37450	37600	37100	48200	26000	37100	37287.33	11.56	-482	38066	37582	37316	36832	36566	37450	36700	504	11100	5000	27450	50	1	10080029	3755	6.83	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.59	31300	20231004	19.01	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31300	19.01	20231004	0.16	N	029530	5000	504 억	1165129	N	N	0	N	N
69	20240911	130341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37350	250	2	0.67	43613000	1171	20.98	37450	37450	37100	48200	26000	37100	37244.24	11.56	-272	38066	37582	37316	36832	36566	37450	36700	504	11100	5000	27450	50	1	10080029	3765	6.85	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.37	31300	20231004	19.33	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31300	19.33	20231004	0.16	N	029530	5000	504 억	1165129	N	N	0	N	N
70	20240911	120345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	100	2	0.27	40031700	1075	19.26	37450	37450	37100	48200	26000	37100	37238.79	11.56	-220	38066	37582	37316	36832	36566	37450	36700	504	11100	5000	27450	50	1	10080029	3750	6.82	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.70	31300	20231004	18.85	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31300	18.85	20231004	0.16	N	029530	5000	504 억	1165129	N	N	0	N	N
71	20240911	110339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	50	2	0.13	24756850	665	11.91	37450	37450	37100	48200	26000	37100	37228.35	11.56	-156	38066	37582	37316	36832	36566	37450	36700	504	11100	5000	27450	50	1	10080029	3745	6.81	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.81	31300	20231004	18.69	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31300	18.69	20231004	0.16	N	029530	5000	504 억	1165129	N	N	0	N	N
72	20240911	100340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	0	3	0.00	18323600	492	8.81	37450	37450	37100	48200	26000	37100	37243.09	11.56	-89	38066	37582	37316	36832	36566	37450	36700	504	11100	5000	27450	50	1	10080029	3740	6.80	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.92	31300	20231004	18.53	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31300	18.53	20231004	0.16	N	029530	5000	504 억	1165129	N	N	0	N	N
73	20240911	090343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	300	2	0.81	485750	13	0.23	37450	37450	37100	48200	26000	37100	37365.38	11.56	-10	38066	37582	37316	36832	36566	37450	36700	504	11100	5000	27450	50	1	10080029	3770	6.86	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.26	31300	20231004	19.49	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31300	19.49	20231004	0.16	N	029530	5000	504 억	1165129	N	N	0	N	N
74	20240910	160341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	-300	5	-0.80	207583300	5582	130.30	37300	37800	37050	48600	26200	37400	37187.98	11.58	-769	38000	37700	37400	37100	36800	37550	36950	504	11200	5000	27670	50	1	10080029	3740	6.80	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.92	31300	20231004	18.53	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31300	18.53	20231004	0.16	N	029530	5000	504 억	1166947	N	N	3	N	N
75	20240910	150343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37150	-250	5	-0.67	94237300	2527	58.99	37300	37800	37050	48600	26200	37400	37292.16	11.58	-716	38000	37700	37400	37100	36800	37550	36950	504	11200	5000	27670	50	1	10080029	3745	6.81	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.81	31300	20231004	18.69	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31300	18.69	20231004	0.16	N	029530	5000	504 억	1166947	N	N	3	N	N
76	20240910	140342	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	-300	5	-0.80	70306750	1882	43.93	37300	37800	37100	48600	26200	37400	37357.47	11.58	-281	38000	37700	37400	37100	36800	37550	36950	504	11200	5000	27670	50	1	10080029	3740	6.80	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.92	31300	20231004	18.53	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31300	18.53	20231004	0.16	N	029530	5000	504 억	1166947	N	N	3	N	N
77	20240910	130341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	-100	5	-0.27	37041100	989	23.09	37300	37800	37300	48600	26200	37400	37453.08	11.58	-120	38000	37700	37400	37100	36800	37550	36950	504	11200	5000	27670	50	1	10080029	3760	6.84	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.48	31300	20231004	19.17	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31300	19.17	20231004	0.16	N	029530	5000	504 억	1166947	N	N	3	N	N
78	20240910	120340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	-100	5	-0.27	28088150	749	17.48	37300	37800	37300	48600	26200	37400	37500.87	11.58	-48	38000	37700	37400	37100	36800	37550	36950	504	11200	5000	27670	50	1	10080029	3760	6.84	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.48	31300	20231004	19.17	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31300	19.17	20231004	0.16	N	029530	5000	504 억	1166947	N	N	3	N	N
79	20240910	110340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	100	2	0.27	17734200	472	11.02	37300	37800	37300	48600	26200	37400	37572.46	11.58	-63	38000	37700	37400	37100	36800	37550	36950	504	11200	5000	27670	50	1	10080029	3780	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.04	31300	20231004	19.81	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31300	19.81	20231004	0.16	N	029530	5000	504 억	1166947	N	N	3	N	N
80	20240910	100341	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	200	2	0.53	13682800	364	8.50	37300	37800	37300	48600	26200	37400	37590.11	11.58	-63	38000	37700	37400	37100	36800	37550	36950	504	11200	5000	27670	50	1	10080029	3790	6.89	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.81	31300	20231004	20.13	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31300	20.13	20231004	0.16	N	029530	5000	504 억	1166947	N	N	3	N	N
81	20240910	090340	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	-100	5	-0.27	708700	19	0.44	37300	37300	37300	48600	26200	37400	37300.00	11.58	-16	38000	37700	37400	37100	36800	37550	36950	504	11200	5000	27670	50	1	10080029	3760	6.84	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.48	31300	20231004	19.17	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31300	19.17	20231004	0.16	N	029530	5000	504 억	1166947	N	N	3	N	N
82	20240909	160335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-400	5	-1.06	159523050	4274	124.06	37700	37700	37100	49100	26500	37800	37324.06	11.57	347	38233	38016	37783	37566	37333	38125	37675	504	11300	5000	27970	50	1	10080029	3770	6.86	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.26	31300	20231004	19.49	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31300	19.49	20231004	0.17	N	029530	5000	504 억	1166645	N	N	3	N	N
83	20240909	150337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-400	5	-1.06	149424800	4004	116.23	37700	37700	37100	49100	26500	37800	37318.88	11.57	370	38233	38016	37783	37566	37333	38125	37675	504	11300	5000	27970	50	1	10080029	3770	6.86	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.26	31300	20231004	19.49	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31300	19.49	20231004	0.17	N	029530	5000	504 억	1166645	N	N	0	N	N
84	20240909	140339	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-300	5	-0.79	143838650	3855	111.90	37700	37700	37100	49100	26500	37800	37312.23	11.57	405	38233	38016	37783	37566	37333	38125	37675	504	11300	5000	27970	50	1	10080029	3780	6.87	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.04	31300	20231004	19.81	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31300	19.81	20231004	0.17	N	029530	5000	504 억	1166645	N	N	0	N	N
85	20240909	130336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-250	5	-0.66	119985500	3218	93.41	37700	37700	37100	49100	26500	37800	37285.74	11.57	302	38233	38016	37783	37566	37333	38125	37675	504	11300	5000	27970	50	1	10080029	3785	6.88	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.92	31300	20231004	19.97	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31300	19.97	20231004	0.17	N	029530	5000	504 억	1166645	N	N	0	N	N
86	20240909	120335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-250	5	-0.66	113309650	3040	88.24	37700	37700	37100	49100	26500	37800	37272.91	11.57	248	38233	38016	37783	37566	37333	38125	37675	504	11300	5000	27970	50	1	10080029	3785	6.88	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.92	31300	20231004	19.97	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31300	19.97	20231004	0.17	N	029530	5000	504 억	1166645	N	N	0	N	N
87	20240909	110336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37400	-400	5	-1.06	101017700	2711	78.69	37700	37700	37100	49100	26500	37800	37262.15	11.57	71	38233	38016	37783	37566	37333	38125	37675	504	11300	5000	27970	50	1	10080029	3770	6.86	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.26	31300	20231004	19.49	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31300	19.49	20231004	0.17	N	029530	5000	504 억	1166645	N	N	0	N	N
88	20240909	100338	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	-500	5	-1.32	67634150	1814	52.66	37700	37700	37100	49100	26500	37800	37284.54	11.57	108	38233	38016	37783	37566	37333	38125	37675	504	11300	5000	27970	50	1	10080029	3760	6.84	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.48	31300	20231004	19.17	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31300	19.17	20231004	0.17	N	029530	5000	504 억	1166645	N	N	0	N	N
89	20240909	090335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37300	-500	5	-1.32	1418600	38	1.10	37700	37700	37250	49100	26500	37800	37331.58	11.57	-32	38233	38016	37783	37566	37333	38125	37675	504	11300	5000	27970	50	1	10080029	3760	6.84	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.48	31300	20231004	19.17	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31300	19.17	20231004	0.17	N	029530	5000	504 억	1166645	N	N	0	N	N
90	20240906	160333	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	50	2	0.13	129687600	3444	59.08	37750	38000	37550	49050	26450	37750	37656.10	11.56	-485	38450	38100	37650	37300	36850	38275	37475	504	11300	5000	27930	50	1	10080029	3810	6.93	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.37	31300	20231004	20.77	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31300	20.77	20231004	0.17	N	029530	5000	504 억	1165348	N	N	0	N	N
91	20240906	150337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-50	5	-0.13	123691800	3285	56.36	37750	38000	37550	49050	26450	37750	37653.52	11.56	-518	38450	38100	37650	37300	36850	38275	37475	504	11300	5000	27930	50	1	10080029	3800	6.91	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.59	31300	20231004	20.45	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.17	N	029530	5000	504 억	1165348	N	N	0	N	N
92	20240906	140338	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-150	5	-0.40	81242600	2158	37.02	37750	38000	37550	49050	26450	37750	37647.17	11.56	-574	38450	38100	37650	37300	36850	38275	37475	504	11300	5000	27930	50	1	10080029	3790	6.89	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.81	31300	20231004	20.13	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31300	20.13	20231004	0.17	N	029530	5000	504 억	1165348	N	N	0	N	N
93	20240906	130335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	50	2	0.13	39954100	1061	18.20	37750	38000	37550	49050	26450	37750	37657.02	11.56	-322	38450	38100	37650	37300	36850	38275	37475	504	11300	5000	27930	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31300	20231004	20.77	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31300	20.77	20231004	0.17	N	029530	5000	504 억	1165348	N	N	0	N	N
94	20240906	120337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-150	5	-0.40	35349150	939	16.11	37750	38000	37550	49050	26450	37750	37645.53	11.56	-370	38450	38100	37650	37300	36850	38275	37475	504	11300	5000	27930	50	1	10080029	3790	6.89	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.81	31300	20231004	20.13	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31300	20.13	20231004	0.17	N	029530	5000	504 억	1165348	N	N	0	N	N
95	20240906	110338	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-100	5	-0.26	19473500	517	8.87	37750	38000	37550	49050	26450	37750	37666.34	11.56	-296	38450	38100	37650	37300	36850	38275	37475	504	11300	5000	27930	50	1	10080029	3795	6.90	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.70	31300	20231004	20.29	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31300	20.29	20231004	0.17	N	029530	5000	504 억	1165348	N	N	0	N	N
96	20240906	100335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	0	3	0.00	10992200	292	5.01	37750	38000	37550	49050	26450	37750	37644.52	11.56	-193	38450	38100	37650	37300	36850	38275	37475	504	11300	5000	27930	50	1	10080029	3805	6.92	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.48	31300	20231004	20.61	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31300	20.61	20231004	0.17	N	029530	5000	504 억	1165348	N	N	0	N	N
97	20240906	090337	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-50	5	-0.13	716600	19	0.33	37750	37750	37700	49050	26450	37750	37715.79	11.56	-12	38450	38100	37650	37300	36850	38275	37475	504	11300	5000	27930	50	1	10080029	3800	6.91	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.59	31300	20231004	20.45	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.17	N	029530	5000	504 억	1165348	N	N	0	N	N
98	20240905	160330	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	250	2	0.67	219592650	5829	55.59	37450	38000	37200	48750	26250	37500	37672.50	11.56	-1797	37966	37732	37416	37182	36866	37850	37300	504	11250	5000	27750	50	1	10080029	3805	6.92	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.48	31300	20231004	20.61	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31300	20.61	20231004	0.17	N	029530	5000	504 억	1165495	N	N	13	N	N
99	20240905	150336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	50	2	0.13	215522500	5721	54.56	37450	38000	37200	48750	26250	37500	37672.23	11.56	-1788	37966	37732	37416	37182	36866	37850	37300	504	11250	5000	27750	50	1	10080029	3785	6.88	0.36	12	0.06	5455.00	103259.00	45200	20240216	-16.92	31300	20231004	19.97	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31300	19.97	20231004	0.17	N	029530	5000	504 억	1165495	N	N	13	N	N
100	20240905	140335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	200	2	0.53	71437850	1892	18.04	37450	37950	37450	48750	26250	37500	37758.12	11.56	-543	37966	37732	37416	37182	36866	37850	37300	504	11250	5000	27750	50	1	10080029	3800	6.91	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.59	31300	20231004	20.45	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.17	N	029530	5000	504 억	1165495	N	N	13	N	N
101	20240905	130336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	250	2	0.67	44201850	1170	11.16	37450	37950	37450	48750	26250	37500	37779.84	11.56	-278	37966	37732	37416	37182	36866	37850	37300	504	11250	5000	27750	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31300	20231004	20.61	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31300	20.61	20231004	0.17	N	029530	5000	504 억	1165495	N	N	13	N	N
102	20240905	120332	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	250	2	0.67	30158250	798	7.61	37450	37950	37450	48750	26250	37500	37793.03	11.56	-216	37966	37732	37416	37182	36866	37850	37300	504	11250	5000	27750	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31300	20231004	20.61	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31300	20.61	20231004	0.17	N	029530	5000	504 억	1165495	N	N	13	N	N
103	20240905	110333	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	400	2	1.07	21203550	561	5.35	37450	37950	37450	48750	26250	37500	37797.05	11.56	-218	37966	37732	37416	37182	36866	37850	37300	504	11250	5000	27750	50	1	10080029	3820	6.95	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.15	31300	20231004	21.09	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31300	21.09	20231004	0.17	N	029530	5000	504 억	1165495	N	N	13	N	N
104	20240905	100333	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	400	2	1.07	13058300	346	3.30	37450	37950	37450	48750	26250	37500	37742.15	11.56	-69	37966	37732	37416	37182	36866	37850	37300	504	11250	5000	27750	50	1	10080029	3820	6.95	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.15	31300	20231004	21.09	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31300	21.09	20231004	0.17	N	029530	5000	504 억	1165495	N	N	13	N	N
105	20240905	090336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	0	3	0.00	75000	2	0.02	0	0	0	48750	26250	37500	0.00	11.56	0	37966	37732	37416	37182	36866	37850	37300	504	11250	5000	27750	50	1	10080029	3780	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.04	31300	20231004	19.81	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31300	19.81	20231004	0.17	N	029530	5000	504 억	1165495	N	N	13	N	N
106	20240904	160328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37500	-300	5	-0.79	389783750	10476	935.36	37450	37650	37100	49100	26500	37800	37207.31	11.57	-3372	38200	38000	37800	37600	37400	38100	37700	504	11300	5000	27970	50	1	10080029	3780	6.87	0.36	12	0.10	5455.00	103259.00	45200	20240216	-17.04	31300	20231004	19.81	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31300	19.81	20231004	0.17	N	029530	5000	504 억	1166602	N	N	13	N	N
107	20240904	150332	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	-600	5	-1.59	226864650	6097	544.38	37450	37650	37100	49100	26500	37800	37209.23	11.57	-1021	38200	38000	37800	37600	37400	38100	37700	504	11300	5000	27970	50	1	10080029	3750	6.82	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.70	31300	20231004	18.85	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31300	18.85	20231004	0.17	N	029530	5000	504 억	1166602	N	N	0	N	N
108	20240904	140332	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	-600	5	-1.59	187243800	5032	449.29	37450	37650	37100	49100	26500	37800	37210.61	11.57	-469	38200	38000	37800	37600	37400	38100	37700	504	11300	5000	27970	50	1	10080029	3750	6.82	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.70	31300	20231004	18.85	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31300	18.85	20231004	0.17	N	029530	5000	504 억	1166602	N	N	0	N	N
109	20240904	130331	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	-600	5	-1.59	164923150	4432	395.71	37450	37650	37100	49100	26500	37800	37211.90	11.57	-441	38200	38000	37800	37600	37400	38100	37700	504	11300	5000	27970	50	1	10080029	3750	6.82	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.70	31300	20231004	18.85	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31300	18.85	20231004	0.17	N	029530	5000	504 억	1166602	N	N	0	N	N
110	20240904	120330	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	-600	5	-1.59	117937900	3169	282.95	37450	37650	37100	49100	26500	37800	37216.12	11.57	-451	38200	38000	37800	37600	37400	38100	37700	504	11300	5000	27970	50	1	10080029	3750	6.82	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.70	31300	20231004	18.85	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31300	18.85	20231004	0.17	N	029530	5000	504 억	1166602	N	N	0	N	N
111	20240904	110331	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37200	-600	5	-1.59	105379550	2832	252.86	37450	37650	37100	49100	26500	37800	37210.29	11.57	-504	38200	38000	37800	37600	37400	38100	37700	504	11300	5000	27970	50	1	10080029	3750	6.82	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.70	31300	20231004	18.85	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31300	18.85	20231004	0.17	N	029530	5000	504 억	1166602	N	N	0	N	N
112	20240904	100332	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	-700	5	-1.85	73235850	1968	175.71	37450	37650	37100	49100	26500	37800	37213.34	11.57	-564	38200	38000	37800	37600	37400	38100	37700	504	11300	5000	27970	50	1	10080029	3740	6.80	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.92	31300	20231004	18.53	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31300	18.53	20231004	0.17	N	029530	5000	504 억	1166602	N	N	0	N	N
113	20240904	090330	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37100	-700	5	-1.85	25226650	676	60.36	37450	37650	37100	49100	26500	37800	37317.53	11.57	-265	38200	38000	37800	37600	37400	38100	37700	504	11300	5000	27970	50	1	10080029	3740	6.80	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.92	31300	20231004	18.53	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31300	18.53	20231004	0.17	N	029530	5000	504 억	1166602	N	N	0	N	N
114	20240903	160327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	100	2	0.27	42275500	1119	18.88	37600	38000	37600	49000	26400	37700	37779.71	11.57	-130	38366	38032	37766	37432	37166	37900	37300	504	11300	5000	27890	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31300	20231004	20.77	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31300	20.77	20231004	0.17	N	029530	5000	504 억	1166649	N	N	35	N	N
115	20240903	150328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37650	-50	5	-0.13	37558800	994	16.77	37600	38000	37600	49000	26400	37700	37785.51	11.57	-135	38366	38032	37766	37432	37166	37900	37300	504	11300	5000	27890	50	1	10080029	3795	6.90	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.70	31300	20231004	20.29	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31300	20.29	20231004	0.17	N	029530	5000	504 억	1166649	N	N	35	N	N
116	20240903	140328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	0	3	0.00	31492250	833	14.05	37600	38000	37600	49000	26400	37700	37805.82	11.57	-75	38366	38032	37766	37432	37166	37900	37300	504	11300	5000	27890	50	1	10080029	3800	6.91	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.59	31300	20231004	20.45	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.17	N	029530	5000	504 억	1166649	N	N	35	N	N
117	20240903	130328	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37850	150	2	0.40	24507450	648	10.93	37600	38000	37600	49000	26400	37700	37820.14	11.57	-78	38366	38032	37766	37432	37166	37900	37300	504	11300	5000	27890	50	1	10080029	3815	6.94	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.26	31300	20231004	20.93	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31300	20.93	20231004	0.17	N	029530	5000	504 억	1166649	N	N	35	N	N
118	20240903	120326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	100	2	0.27	21860100	578	9.75	37600	38000	37600	49000	26400	37700	37820.24	11.57	-79	38366	38032	37766	37432	37166	37900	37300	504	11300	5000	27890	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	31300	20231004	20.77	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31300	20.77	20231004	0.17	N	029530	5000	504 억	1166649	N	N	35	N	N
119	20240903	110324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	100	2	0.27	16787200	444	7.49	37600	38000	37600	49000	26400	37700	37809.01	11.57	-72	38366	38032	37766	37432	37166	37900	37300	504	11300	5000	27890	50	1	10080029	3810	6.93	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.37	31300	20231004	20.77	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31300	20.77	20231004	0.17	N	029530	5000	504 억	1166649	N	N	35	N	N
120	20240903	100325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37800	100	2	0.27	8229100	217	3.66	37600	38000	37600	49000	26400	37700	37922.12	11.57	-82	38366	38032	37766	37432	37166	37900	37300	504	11300	5000	27890	50	1	10080029	3810	6.93	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.37	31300	20231004	20.77	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31300	20.77	20231004	0.17	N	029530	5000	504 억	1166649	N	N	35	N	N
121	20240903	090326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	0	3	0.00	1243900	33	0.56	37600	37700	37600	49000	26400	37700	37693.94	11.57	-23	38366	38032	37766	37432	37166	37900	37300	504	11300	5000	27890	50	1	10080029	3800	6.91	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.59	31300	20231004	20.45	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.17	N	029530	5000	504 억	1166649	N	N	35	N	N
122	20240902	160323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-200	5	-0.53	222725800	5922	198.93	38100	38100	37500	49250	26550	37900	37609.90	11.56	197	38233	38066	37833	37666	37433	37950	37550	504	11350	5000	28040	50	1	10080029	3800	6.91	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.59	31300	20231004	20.45	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.16	N	029530	5000	504 억	1164940	N	N	35	N	N
123	20240902	150326	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	0	3	0.00	218993600	5823	195.60	38100	38100	37500	49250	26550	37900	37608.38	11.56	226	38233	38066	37833	37666	37433	37950	37550	504	11350	5000	28040	50	1	10080029	3820	6.95	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.15	31300	20231004	21.09	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31300	21.09	20231004	0.16	N	029530	5000	504 억	1164940	N	N	0	N	N
124	20240902	140327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-300	5	-0.79	106598950	2834	95.20	38100	38100	37500	49250	26550	37900	37614.31	11.56	-36	38233	38066	37833	37666	37433	37950	37550	504	11350	5000	28040	50	1	10080029	3790	6.89	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.81	31300	20231004	20.13	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31300	20.13	20231004	0.16	N	029530	5000	504 억	1164940	N	N	0	N	N
125	20240902	130325	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37600	-300	5	-0.79	31091650	826	27.75	38100	38100	37500	49250	26550	37900	37641.22	11.56	-80	38233	38066	37833	37666	37433	37950	37550	504	11350	5000	28040	50	1	10080029	3790	6.89	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.81	31300	20231004	20.13	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31300	20.13	20231004	0.16	N	029530	5000	504 억	1164940	N	N	0	N	N
126	20240902	120327	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-350	5	-0.92	27181450	722	24.25	38100	38100	37500	49250	26550	37900	37647.44	11.56	-108	38233	38066	37833	37666	37433	37950	37550	504	11350	5000	28040	50	1	10080029	3785	6.88	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.92	31300	20231004	19.97	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31300	19.97	20231004	0.16	N	029530	5000	504 억	1164940	N	N	0	N	N
127	20240902	110324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-200	5	-0.53	24361250	647	21.73	38100	38100	37500	49250	26550	37900	37652.63	11.56	-149	38233	38066	37833	37666	37433	37950	37550	504	11350	5000	28040	50	1	10080029	3800	6.91	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.59	31300	20231004	20.45	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.16	N	029530	5000	504 억	1164940	N	N	0	N	N
128	20240902	100324	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37700	-200	5	-0.53	8823050	234	7.86	38100	38100	37600	49250	26550	37900	37705.34	11.56	-117	38233	38066	37833	37666	37433	37950	37550	504	11350	5000	28040	50	1	10080029	3800	6.91	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.59	31300	20231004	20.45	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31300	20.45	20231004	0.16	N	029530	5000	504 억	1164940	N	N	0	N	N
129	20240902	090321	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37900	0	3	0.00	720500	19	0.64	38100	38100	37900	49250	26550	37900	37921.05	11.56	-17	38233	38066	37833	37666	37433	37950	37550	504	11350	5000	28040	50	1	10080029	3820	6.95	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.15	31300	20231004	21.09	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31300	21.09	20231004	0.16	N	029530	5000	504 억	1164940	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History