KissMeData/011690/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3010	-145	5	-4.60	316021050	103411	100.63	3155	3155	3010	4100	2210	3155	3055.96	1.10	0	-11125	3265	3210	3155	3100	3045	3210	3100	914	945	2500	2140	5	1	36574394	1101	-334.44	1.08	12	0.28	-9.00	2788.00	4900	20230919	-38.57	2450	20240805	22.86	4600	-34.57	20240502	2450	22.86	20240805	4690	-35.82	20231006	2450	22.86	20240805	1.06	N	011690	2500	914 억		402827	N	N	9	N	00	N
3	20240930	150304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3025	-130	5	-4.12	281725380	92026	89.55	3155	3155	3010	4100	2210	3155	3061.35	1.10	0	-5981	3265	3210	3155	3100	3045	3210	3100	914	945	2500	2140	5	1	36574394	1106	-336.11	1.09	12	0.25	-9.00	2788.00	4900	20230919	-38.27	2450	20240805	23.47	4600	-34.24	20240502	2450	23.47	20240805	4690	-35.50	20231006	2450	23.47	20240805	1.06	N	011690	2500	914 억		402827	N	N	9	N	00	N
4	20240930	140303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3045	-110	5	-3.49	250483665	81705	79.50	3155	3155	3010	4100	2210	3155	3065.69	1.10	0	-440	3265	3210	3155	3100	3045	3210	3100	914	945	2500	2140	5	1	36574394	1114	-338.33	1.09	12	0.22	-9.00	2788.00	4900	20230919	-37.86	2450	20240805	24.29	4600	-33.80	20240502	2450	24.29	20240805	4690	-35.07	20231006	2450	24.29	20240805	1.06	N	011690	2500	914 억		402827	N	N	9	N	00	N
5	20240930	130302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3080	-75	5	-2.38	225734375	73587	71.60	3155	3155	3010	4100	2210	3155	3067.57	1.10	0	1622	3265	3210	3155	3100	3045	3210	3100	914	945	2500	2140	5	1	36574394	1126	-342.22	1.10	12	0.20	-9.00	2788.00	4900	20230919	-37.14	2450	20240805	25.71	4600	-33.04	20240502	2450	25.71	20240805	4690	-34.33	20231006	2450	25.71	20240805	1.06	N	011690	2500	914 억		402827	N	N	9	N	00	N
6	20240930	120302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3060	-95	5	-3.01	218793085	71323	69.40	3155	3155	3010	4100	2210	3155	3067.62	1.10	0	-151	3265	3210	3155	3100	3045	3210	3100	914	945	2500	2140	5	1	36574394	1119	-340.00	1.10	12	0.20	-9.00	2788.00	4900	20230919	-37.55	2450	20240805	24.90	4600	-33.48	20240502	2450	24.90	20240805	4690	-34.75	20231006	2450	24.90	20240805	1.06	N	011690	2500	914 억		402827	N	N	9	N	00	N
7	20240930	110301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3015	-140	5	-4.44	197004800	64135	62.41	3155	3155	3010	4100	2210	3155	3071.70	1.10	0	-706	3265	3210	3155	3100	3045	3210	3100	914	945	2500	2140	5	1	36574394	1103	-335.00	1.08	12	0.18	-9.00	2788.00	4900	20230919	-38.47	2450	20240805	23.06	4600	-34.46	20240502	2450	23.06	20240805	4690	-35.71	20231006	2450	23.06	20240805	1.06	N	011690	2500	914 억		402827	N	N	9	N	00	N
8	20240930	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3070	-85	5	-2.69	114610095	36982	35.99	3155	3155	3010	4100	2210	3155	3099.06	1.10	0	-7144	3265	3210	3155	3100	3045	3210	3100	914	945	2500	2140	5	1	36574394	1123	-341.11	1.10	12	0.10	-9.00	2788.00	4900	20230919	-37.35	2450	20240805	25.31	4600	-33.26	20240502	2450	25.31	20240805	4690	-34.54	20231006	2450	25.31	20240805	1.06	N	011690	2500	914 억		402827	N	N	9	N	00	N
9	20240930	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3150	-5	5	-0.16	9082395	2880	2.80	3155	3155	3145	4100	2210	3155	3153.60	1.10	0	-392	3265	3210	3155	3100	3045	3210	3100	914	945	2500	2140	5	1	36574394	1152	-350.00	1.13	12	0.01	-9.00	2788.00	4900	20230919	-35.71	2450	20240805	28.57	4600	-31.52	20240502	2450	28.57	20240805	4690	-32.84	20231006	2450	28.57	20240805	1.06	N	011690	2500	914 억		402827	N	N	9	N	00	N
10	20240927	160301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3155	0	3	0.00	324518100	102474	50.54	3155	3210	3100	4100	2210	3155	3166.83	1.13	0	18184	3325	3240	3130	3045	2935	3282	3087	914	945	2500	2140	5	1	36574394	1154	-350.56	1.13	12	0.28	-9.00	2788.00	4900	20230919	-35.61	2450	20240805	28.78	4600	-31.41	20240502	2450	28.78	20240805	4690	-32.73	20231006	2450	28.78	20240805	1.09	N	011690	2500	914 억		413763	N	N	9	N	00	N
11	20240927	150302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3170	15	2	0.48	297676875	94005	46.36	3155	3210	3100	4100	2210	3155	3166.61	1.13	0	19076	3325	3240	3130	3045	2935	3282	3087	914	945	2500	2140	5	1	36574394	1159	-352.22	1.14	12	0.26	-9.00	2788.00	4900	20230919	-35.31	2450	20240805	29.39	4600	-31.09	20240502	2450	29.39	20240805	4690	-32.41	20231006	2450	29.39	20240805	1.09	N	011690	2500	914 억		413763	N	N	11	N	00	N
12	20240927	140304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3180	25	2	0.79	262668600	82966	40.91	3155	3210	3100	4100	2210	3155	3165.98	1.13	0	19855	3325	3240	3130	3045	2935	3282	3087	914	945	2500	2140	5	1	36574394	1163	-353.33	1.14	12	0.23	-9.00	2788.00	4900	20230919	-35.10	2450	20240805	29.80	4600	-30.87	20240502	2450	29.80	20240805	4690	-32.20	20231006	2450	29.80	20240805	1.09	N	011690	2500	914 억		413763	N	N	11	N	00	N
13	20240927	130302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3170	15	2	0.48	230701315	72892	35.95	3155	3210	3100	4100	2210	3155	3164.97	1.13	0	18337	3325	3240	3130	3045	2935	3282	3087	914	945	2500	2140	5	1	36574394	1159	-352.22	1.14	12	0.20	-9.00	2788.00	4900	20230919	-35.31	2450	20240805	29.39	4600	-31.09	20240502	2450	29.39	20240805	4690	-32.41	20231006	2450	29.39	20240805	1.09	N	011690	2500	914 억		413763	N	N	11	N	00	N
14	20240927	120300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3185	30	2	0.95	169117280	53381	26.32	3155	3210	3100	4100	2210	3155	3168.12	1.13	0	17582	3325	3240	3130	3045	2935	3282	3087	914	945	2500	2140	5	1	36574394	1165	-353.89	1.14	12	0.15	-9.00	2788.00	4900	20230919	-35.00	2450	20240805	30.00	4600	-30.76	20240502	2450	30.00	20240805	4690	-32.09	20231006	2450	30.00	20240805	1.09	N	011690	2500	914 억		413763	N	N	11	N	00	N
15	20240927	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3185	30	2	0.95	143843670	45444	22.41	3155	3210	3100	4100	2210	3155	3165.30	1.13	0	17317	3325	3240	3130	3045	2935	3282	3087	914	945	2500	2140	5	1	36574394	1165	-353.89	1.14	12	0.12	-9.00	2788.00	4900	20230919	-35.00	2450	20240805	30.00	4600	-30.76	20240502	2450	30.00	20240805	4690	-32.09	20231006	2450	30.00	20240805	1.09	N	011690	2500	914 억		413763	N	N	11	N	00	N
16	20240927	100302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3180	25	2	0.79	90627940	28764	14.18	3155	3195	3100	4100	2210	3155	3150.74	1.13	0	7058	3325	3240	3130	3045	2935	3282	3087	914	945	2500	2140	5	1	36574394	1163	-353.33	1.14	12	0.08	-9.00	2788.00	4900	20230919	-35.10	2450	20240805	29.80	4600	-30.87	20240502	2450	29.80	20240805	4690	-32.20	20231006	2450	29.80	20240805	1.09	N	011690	2500	914 억		413763	N	N	11	N	00	N
17	20240927	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3150	-5	5	-0.16	19849420	6381	3.15	3155	3155	3100	4100	2210	3155	3110.71	1.13	0	-214	3325	3240	3130	3045	2935	3282	3087	914	945	2500	2140	5	1	36574394	1152	-350.00	1.13	12	0.02	-9.00	2788.00	4900	20230919	-35.71	2450	20240805	28.57	4600	-31.52	20240502	2450	28.57	20240805	4690	-32.84	20231006	2450	28.57	20240805	1.09	N	011690	2500	914 억		413763	N	N	11	N	00	N
18	20240926	160257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3155	135	2	4.47	633165790	201800	161.32	3060	3215	3020	3925	2115	3020	3137.59	1.09	0	10833	3146	3082	3021	2957	2896	3115	2990	914	905	2500	2050	5	1	36574394	1154	-350.56	1.13	12	0.55	-9.00	2788.00	4900	20230919	-35.61	2450	20240805	28.78	4600	-31.41	20240502	2450	28.78	20240805	4690	-32.73	20231006	2450	28.78	20240805	1.13	N	011690	2500	914 억		397650	N	N	11	N	00	N
19	20240926	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3160	140	2	4.64	603540945	192427	153.82	3060	3215	3020	3925	2115	3020	3136.47	1.09	0	8989	3146	3082	3021	2957	2896	3115	2990	914	905	2500	2050	5	1	36574394	1156	-351.11	1.13	12	0.53	-9.00	2788.00	4900	20230919	-35.51	2450	20240805	28.98	4600	-31.30	20240502	2450	28.98	20240805	4690	-32.62	20231006	2450	28.98	20240805	1.13	N	011690	2500	914 억		397650	N	N	11	N	00	N
20	20240926	140301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3180	160	2	5.30	552906360	176430	141.04	3060	3215	3020	3925	2115	3020	3133.86	1.09	0	12291	3146	3082	3021	2957	2896	3115	2990	914	905	2500	2050	5	1	36574394	1163	-353.33	1.14	12	0.48	-9.00	2788.00	4900	20230919	-35.10	2450	20240805	29.80	4600	-30.87	20240502	2450	29.80	20240805	4690	-32.20	20231006	2450	29.80	20240805	1.13	N	011690	2500	914 억		397650	N	N	11	N	00	N
21	20240926	130301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3190	170	2	5.63	490186255	156619	125.20	3060	3215	3020	3925	2115	3020	3129.80	1.09	0	14543	3146	3082	3021	2957	2896	3115	2990	914	905	2500	2050	5	1	36574394	1167	-354.44	1.14	12	0.43	-9.00	2788.00	4900	20230919	-34.90	2450	20240805	30.20	4600	-30.65	20240502	2450	30.20	20240805	4690	-31.98	20231006	2450	30.20	20240805	1.13	N	011690	2500	914 억		397650	N	N	11	N	00	N
22	20240926	120302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3175	155	2	5.13	429708215	137616	110.01	3060	3215	3020	3925	2115	3020	3122.52	1.09	0	13075	3146	3082	3021	2957	2896	3115	2990	914	905	2500	2050	5	1	36574394	1161	-352.78	1.14	12	0.38	-9.00	2788.00	4900	20230919	-35.20	2450	20240805	29.59	4600	-30.98	20240502	2450	29.59	20240805	4690	-32.30	20231006	2450	29.59	20240805	1.13	N	011690	2500	914 억		397650	N	N	11	N	00	N
23	20240926	110301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3135	115	2	3.81	229480910	74400	59.47	3060	3140	3020	3925	2115	3020	3084.42	1.09	0	8351	3146	3082	3021	2957	2896	3115	2990	914	905	2500	2050	5	1	36574394	1147	-348.33	1.12	12	0.20	-9.00	2788.00	4900	20230919	-36.02	2450	20240805	27.96	4600	-31.85	20240502	2450	27.96	20240805	4690	-33.16	20231006	2450	27.96	20240805	1.13	N	011690	2500	914 억		397650	N	N	11	N	00	N
24	20240926	100301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3110	90	2	2.98	129063750	42089	33.65	3060	3115	3020	3925	2115	3020	3066.45	1.09	0	152	3146	3082	3021	2957	2896	3115	2990	914	905	2500	2050	5	1	36574394	1137	-345.56	1.12	12	0.12	-9.00	2788.00	4900	20230919	-36.53	2450	20240805	26.94	4600	-32.39	20240502	2450	26.94	20240805	4690	-33.69	20231006	2450	26.94	20240805	1.13	N	011690	2500	914 억		397650	N	N	11	N	00	N
25	20240926	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3050	30	2	0.99	6476560	2134	1.71	3060	3060	3020	3925	2115	3020	3034.94	1.09	0	-1739	3146	3082	3021	2957	2896	3115	2990	914	905	2500	2050	5	1	36574394	1116	-338.89	1.09	12	0.01	-9.00	2788.00	4900	20230919	-37.76	2450	20240805	24.49	4600	-33.70	20240502	2450	24.49	20240805	4690	-34.97	20231006	2450	24.49	20240805	1.13	N	011690	2500	914 억		397650	N	N	11	N	00	N
26	20240925	160258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3020	60	2	2.03	377617305	124860	138.29	2960	3085	2960	3845	2075	2960	3024.33	1.05	0	16114	3010	2985	2935	2910	2860	2997	2922	914	885	2500	2010	5	1	36574394	1105	-335.56	1.08	12	0.34	-9.00	2788.00	4900	20230919	-38.37	2450	20240805	23.27	4600	-34.35	20240502	2450	23.27	20240805	4690	-35.61	20231006	2450	23.27	20240805	1.08	N	011690	2500	914 억		382982	N	N	11	N	00	N
27	20240925	150300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3010	50	2	1.69	329927605	109032	120.76	2960	3085	2960	3845	2075	2960	3025.97	1.05	0	8314	3010	2985	2935	2910	2860	2997	2922	914	885	2500	2010	5	1	36574394	1101	-334.44	1.08	12	0.30	-9.00	2788.00	4900	20230919	-38.57	2450	20240805	22.86	4600	-34.57	20240502	2450	22.86	20240805	4690	-35.82	20231006	2450	22.86	20240805	1.08	N	011690	2500	914 억		382982	N	N	0	N	00	N
28	20240925	140300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3045	85	2	2.87	266753375	88035	97.50	2960	3085	2960	3845	2075	2960	3030.08	1.05	0	13671	3010	2985	2935	2910	2860	2997	2922	914	885	2500	2010	5	1	36574394	1114	-338.33	1.09	12	0.24	-9.00	2788.00	4900	20230919	-37.86	2450	20240805	24.29	4600	-33.80	20240502	2450	24.29	20240805	4690	-35.07	20231006	2450	24.29	20240805	1.08	N	011690	2500	914 억		382982	N	N	0	N	00	N
29	20240925	130301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3035	75	2	2.53	255664340	84378	93.45	2960	3085	2960	3845	2075	2960	3029.99	1.05	0	14115	3010	2985	2935	2910	2860	2997	2922	914	885	2500	2010	5	1	36574394	1110	-337.22	1.09	12	0.23	-9.00	2788.00	4900	20230919	-38.06	2450	20240805	23.88	4600	-34.02	20240502	2450	23.88	20240805	4690	-35.29	20231006	2450	23.88	20240805	1.08	N	011690	2500	914 억		382982	N	N	0	N	00	N
30	20240925	120300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3035	75	2	2.53	230119885	75981	84.15	2960	3085	2960	3845	2075	2960	3028.65	1.05	0	10639	3010	2985	2935	2910	2860	2997	2922	914	885	2500	2010	5	1	36574394	1110	-337.22	1.09	12	0.21	-9.00	2788.00	4900	20230919	-38.06	2450	20240805	23.88	4600	-34.02	20240502	2450	23.88	20240805	4690	-35.29	20231006	2450	23.88	20240805	1.08	N	011690	2500	914 억		382982	N	N	0	N	00	N
31	20240925	110259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3075	115	2	3.89	208498060	68875	76.28	2960	3085	2960	3845	2075	2960	3027.20	1.05	0	10980	3010	2985	2935	2910	2860	2997	2922	914	885	2500	2010	5	1	36574394	1125	-341.67	1.10	12	0.19	-9.00	2788.00	4900	20230919	-37.24	2450	20240805	25.51	4600	-33.15	20240502	2450	25.51	20240805	4690	-34.43	20231006	2450	25.51	20240805	1.08	N	011690	2500	914 억		382982	N	N	0	N	00	N
32	20240925	100301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3040	80	2	2.70	169866860	56170	62.21	2960	3085	2960	3845	2075	2960	3024.16	1.05	0	10339	3010	2985	2935	2910	2860	2997	2922	914	885	2500	2010	5	1	36574394	1112	-337.78	1.09	12	0.15	-9.00	2788.00	4900	20230919	-37.96	2450	20240805	24.08	4600	-33.91	20240502	2450	24.08	20240805	4690	-35.18	20231006	2450	24.08	20240805	1.08	N	011690	2500	914 억		382982	N	N	0	N	00	N
33	20240925	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2985	25	2	0.84	20835115	7017	7.77	2960	2985	2960	3845	2075	2960	2969.23	1.05	0	680	3010	2985	2935	2910	2860	2997	2922	914	885	2500	2010	5	1	36574394	1092	-331.67	1.07	12	0.02	-9.00	2788.00	4900	20230919	-39.08	2450	20240805	21.84	4600	-35.11	20240502	2450	21.84	20240805	4690	-36.35	20231006	2450	21.84	20240805	1.08	N	011690	2500	914 억		382982	N	N	0	N	00	N
34	20240924	160259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2960	65	2	2.25	262519770	89826	39.08	2940	2960	2885	3760	2030	2895	2922.41	0.96	0	30758	3058	2976	2913	2831	2768	2945	2800	914	865	2500	1960	5	1	36574394	1083	-328.89	1.06	12	0.25	-9.00	2788.00	4900	20230919	-39.59	2450	20240805	20.82	4600	-35.65	20240502	2450	20.82	20240805	4690	-36.89	20231006	2450	20.82	20240805	1.09	N	011690	2500	914 억		352576	N	N	0	N	00	N
35	20240924	150258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2925	30	2	1.04	208686185	71595	31.15	2940	2955	2885	3760	2030	2895	2914.82	0.96	0	20782	3058	2976	2913	2831	2768	2945	2800	914	865	2500	1960	5	1	36574394	1070	-325.00	1.05	12	0.20	-9.00	2788.00	4900	20230919	-40.31	2450	20240805	19.39	4600	-36.41	20240502	2450	19.39	20240805	4690	-37.63	20231006	2450	19.39	20240805	1.09	N	011690	2500	914 억		352576	N	N	0	N	00	N
36	20240924	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2905	10	2	0.35	189156740	64888	28.23	2940	2955	2885	3760	2030	2895	2915.13	0.96	0	14792	3058	2976	2913	2831	2768	2945	2800	914	865	2500	1960	5	1	36574394	1062	-322.78	1.04	12	0.18	-9.00	2788.00	4900	20230919	-40.71	2450	20240805	18.57	4600	-36.85	20240502	2450	18.57	20240805	4690	-38.06	20231006	2450	18.57	20240805	1.09	N	011690	2500	914 억		352576	N	N	0	N	00	N
37	20240924	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2900	5	2	0.17	157001000	53774	23.40	2940	2955	2895	3760	2030	2895	2919.65	0.96	0	10532	3058	2976	2913	2831	2768	2945	2800	914	865	2500	1960	5	1	36574394	1061	-322.22	1.04	12	0.15	-9.00	2788.00	4900	20230919	-40.82	2450	20240805	18.37	4600	-36.96	20240502	2450	18.37	20240805	4690	-38.17	20231006	2450	18.37	20240805	1.09	N	011690	2500	914 억		352576	N	N	0	N	00	N
38	20240924	120258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2915	20	2	0.69	143094265	48983	21.31	2940	2955	2895	3760	2030	2895	2921.30	0.96	0	10802	3058	2976	2913	2831	2768	2945	2800	914	865	2500	1960	5	1	36574394	1066	-323.89	1.05	12	0.13	-9.00	2788.00	4900	20230919	-40.51	2450	20240805	18.98	4600	-36.63	20240502	2450	18.98	20240805	4690	-37.85	20231006	2450	18.98	20240805	1.09	N	011690	2500	914 억		352576	N	N	0	N	00	N
39	20240924	110258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2910	15	2	0.52	113047470	38635	16.81	2940	2955	2900	3760	2030	2895	2926.04	0.96	0	9694	3058	2976	2913	2831	2768	2945	2800	914	865	2500	1960	5	1	36574394	1064	-323.33	1.04	12	0.11	-9.00	2788.00	4900	20230919	-40.61	2450	20240805	18.78	4600	-36.74	20240502	2450	18.78	20240805	4690	-37.95	20231006	2450	18.78	20240805	1.09	N	011690	2500	914 억		352576	N	N	0	N	00	N
40	20240924	100258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2930	35	2	1.21	71307360	24393	10.61	2940	2945	2900	3760	2030	2895	2923.27	0.96	0	2751	3058	2976	2913	2831	2768	2945	2800	914	865	2500	1960	5	1	36574394	1072	-325.56	1.05	12	0.07	-9.00	2788.00	4900	20230919	-40.20	2450	20240805	19.59	4600	-36.30	20240502	2450	19.59	20240805	4690	-37.53	20231006	2450	19.59	20240805	1.09	N	011690	2500	914 억		352576	N	N	0	N	00	N
41	20240924	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2925	30	2	1.04	10458400	3564	1.55	2940	2940	2925	3760	2030	2895	2934.46	0.96	0	-2327	3058	2976	2913	2831	2768	2945	2800	914	865	2500	1960	5	1	36574394	1070	-325.00	1.05	12	0.01	-9.00	2788.00	4900	20230919	-40.31	2450	20240805	19.39	4600	-36.41	20240502	2450	19.39	20240805	4690	-37.63	20231006	2450	19.39	20240805	1.09	N	011690	2500	914 억		352576	N	N	0	N	00	N
42	20240923	160258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2895	-95	5	-3.18	662826360	228033	294.04	2990	2995	2850	3885	2095	2990	2906.72	1.04	0	-28344	3076	3032	3006	2962	2936	3055	2985	914	895	2500	2030	5	1	36574394	1059	-321.67	1.04	12	0.62	-9.00	2788.00	4900	20230919	-40.92	2450	20240805	18.16	4600	-37.07	20240502	2450	18.16	20240805	4690	-38.27	20231006	2450	18.16	20240805	1.14	N	011690	2500	914 억		381007	N	N	1	N	00	N
43	20240923	150258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2880	-110	5	-3.68	617577245	212333	273.80	2990	2995	2850	3885	2095	2990	2908.53	1.04	0	-26621	3076	3032	3006	2962	2936	3055	2985	914	895	2500	2030	5	1	36574394	1053	-320.00	1.03	12	0.58	-9.00	2788.00	4900	20230919	-41.22	2450	20240805	17.55	4600	-37.39	20240502	2450	17.55	20240805	4690	-38.59	20231006	2450	17.55	20240805	1.14	N	011690	2500	914 억		381007	N	N	1	N	00	N
44	20240923	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2885	-105	5	-3.51	566429155	194620	250.96	2990	2995	2850	3885	2095	2990	2910.44	1.04	0	-22113	3076	3032	3006	2962	2936	3055	2985	914	895	2500	2030	5	1	36574394	1055	-320.56	1.03	12	0.53	-9.00	2788.00	4900	20230919	-41.12	2450	20240805	17.76	4600	-37.28	20240502	2450	17.76	20240805	4690	-38.49	20231006	2450	17.76	20240805	1.14	N	011690	2500	914 억		381007	N	N	1	N	00	N
45	20240923	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2895	-95	5	-3.18	534680885	183624	236.78	2990	2995	2850	3885	2095	2990	2911.82	1.04	0	-21440	3076	3032	3006	2962	2936	3055	2985	914	895	2500	2030	5	1	36574394	1059	-321.67	1.04	12	0.50	-9.00	2788.00	4900	20230919	-40.92	2450	20240805	18.16	4600	-37.07	20240502	2450	18.16	20240805	4690	-38.27	20231006	2450	18.16	20240805	1.14	N	011690	2500	914 억		381007	N	N	1	N	00	N
46	20240923	120257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2880	-110	5	-3.68	488094555	167503	215.99	2990	2995	2850	3885	2095	2990	2913.95	1.04	0	-16393	3076	3032	3006	2962	2936	3055	2985	914	895	2500	2030	5	1	36574394	1053	-320.00	1.03	12	0.46	-9.00	2788.00	4900	20230919	-41.22	2450	20240805	17.55	4600	-37.39	20240502	2450	17.55	20240805	4690	-38.59	20231006	2450	17.55	20240805	1.14	N	011690	2500	914 억		381007	N	N	1	N	00	N
47	20240923	110258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2910	-80	5	-2.68	316456870	108283	139.63	2990	2995	2900	3885	2095	2990	2922.50	1.04	0	16012	3076	3032	3006	2962	2936	3055	2985	914	895	2500	2030	5	1	36574394	1064	-323.33	1.04	12	0.30	-9.00	2788.00	4900	20230919	-40.61	2450	20240805	18.78	4600	-36.74	20240502	2450	18.78	20240805	4690	-37.95	20231006	2450	18.78	20240805	1.14	N	011690	2500	914 억		381007	N	N	1	N	00	N
48	20240923	100257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2970	-20	5	-0.67	238185815	81560	105.17	2990	2995	2900	3885	2095	2990	2920.38	1.04	0	17002	3076	3032	3006	2962	2936	3055	2985	914	895	2500	2030	5	1	36574394	1086	-330.00	1.07	12	0.22	-9.00	2788.00	4900	20230919	-39.39	2450	20240805	21.22	4600	-35.43	20240502	2450	21.22	20240805	4690	-36.67	20231006	2450	21.22	20240805	1.14	N	011690	2500	914 억		381007	N	N	1	N	00	N
49	20240923	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2960	-30	5	-1.00	6765715	2275	2.93	2990	2995	2955	3885	2095	2990	2973.94	1.04	0	-1030	3076	3032	3006	2962	2936	3055	2985	914	895	2500	2030	5	1	36574394	1083	-328.89	1.06	12	0.01	-9.00	2788.00	4900	20230919	-39.59	2450	20240805	20.82	4600	-35.65	20240502	2450	20.82	20240805	4690	-36.89	20231006	2450	20.82	20240805	1.14	N	011690	2500	914 억		381007	N	N	1	N	00	N
50	20240913	160247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3025	-115	5	-3.66	310357395	101464	57.26	3140	3140	3025	4080	2200	3140	3059.26	1.14	0	-26506	3240	3190	3100	3050	2960	3215	3075	914	940	2500	2130	5	1	36574394	1106	-336.11	1.09	12	0.28	-9.00	2788.00	4900	20230919	-38.27	2450	20240805	23.47	4600	-34.24	20240502	2450	23.47	20240805	4900	-38.27	20230919	2450	23.47	20240805	1.20	N	011690	2500	914 억		418505	N	N	1	N	00	N
51	20240913	150250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3040	-100	5	-3.18	264449670	86304	48.71	3140	3140	3035	4080	2200	3140	3064.16	1.14	0	-23514	3240	3190	3100	3050	2960	3215	3075	914	940	2500	2130	5	1	36574394	1112	-337.78	1.09	12	0.24	-9.00	2788.00	4900	20230919	-37.96	2450	20240805	24.08	4600	-33.91	20240502	2450	24.08	20240805	4900	-37.96	20230919	2450	24.08	20240805	1.20	N	011690	2500	914 억		418505	N	N	1	N	00	N
52	20240913	140250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3045	-95	5	-3.03	237351480	77404	43.68	3140	3140	3035	4080	2200	3140	3066.40	1.14	0	-21816	3240	3190	3100	3050	2960	3215	3075	914	940	2500	2130	5	1	36574394	1114	-338.33	1.09	12	0.21	-9.00	2788.00	4900	20230919	-37.86	2450	20240805	24.29	4600	-33.80	20240502	2450	24.29	20240805	4900	-37.86	20230919	2450	24.29	20240805	1.20	N	011690	2500	914 억		418505	N	N	1	N	00	N
53	20240913	130247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3050	-90	5	-2.87	226338555	73794	41.65	3140	3140	3035	4080	2200	3140	3067.17	1.14	0	-21276	3240	3190	3100	3050	2960	3215	3075	914	940	2500	2130	5	1	36574394	1116	-338.89	1.09	12	0.20	-9.00	2788.00	4900	20230919	-37.76	2450	20240805	24.49	4600	-33.70	20240502	2450	24.49	20240805	4900	-37.76	20230919	2450	24.49	20240805	1.20	N	011690	2500	914 억		418505	N	N	1	N	00	N
54	20240913	120248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3070	-70	5	-2.23	206831610	67437	38.06	3140	3140	3035	4080	2200	3140	3067.03	1.14	0	-20478	3240	3190	3100	3050	2960	3215	3075	914	940	2500	2130	5	1	36574394	1123	-341.11	1.10	12	0.18	-9.00	2788.00	4900	20230919	-37.35	2450	20240805	25.31	4600	-33.26	20240502	2450	25.31	20240805	4900	-37.35	20230919	2450	25.31	20240805	1.20	N	011690	2500	914 억		418505	N	N	1	N	00	N
55	20240913	110249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3050	-90	5	-2.87	194701085	63474	35.82	3140	3140	3035	4080	2200	3140	3067.41	1.14	0	-20342	3240	3190	3100	3050	2960	3215	3075	914	940	2500	2130	5	1	36574394	1116	-338.89	1.09	12	0.17	-9.00	2788.00	4900	20230919	-37.76	2450	20240805	24.49	4600	-33.70	20240502	2450	24.49	20240805	4900	-37.76	20230919	2450	24.49	20240805	1.20	N	011690	2500	914 억		418505	N	N	1	N	00	N
56	20240913	100249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3060	-80	5	-2.55	125412215	40812	23.03	3140	3140	3050	4080	2200	3140	3072.92	1.14	0	-9415	3240	3190	3100	3050	2960	3215	3075	914	940	2500	2130	5	1	36574394	1119	-340.00	1.10	12	0.11	-9.00	2788.00	4900	20230919	-37.55	2450	20240805	24.90	4600	-33.48	20240502	2450	24.90	20240805	4900	-37.55	20230919	2450	24.90	20240805	1.20	N	011690	2500	914 억		418505	N	N	1	N	00	N
57	20240913	090249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3100	-40	5	-1.27	4326655	1382	0.78	3140	3140	3100	4080	2200	3140	3130.72	1.14	0	-556	3240	3190	3100	3050	2960	3215	3075	914	940	2500	2130	5	1	36574394	1134	-344.44	1.11	12	0.00	-9.00	2788.00	4900	20230919	-36.73	2450	20240805	26.53	4600	-32.61	20240502	2450	26.53	20240805	4900	-36.73	20230919	2450	26.53	20240805	1.20	N	011690	2500	914 억		418505	N	N	1	N	00	N
58	20240912	160248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3140	130	2	4.32	541141650	175800	76.13	3010	3150	3010	3910	2110	3010	3077.83	1.01	0	50539	3186	3097	3031	2942	2876	3142	2987	914	900	2500	2040	5	1	36574394	1148	-348.89	1.13	12	0.48	-9.00	2788.00	4900	20230919	-35.92	2450	20240805	28.16	4600	-31.74	20240502	2450	28.16	20240805	4900	-35.92	20230919	2450	28.16	20240805	1.09	N	011690	2500	914 억		368135	N	N	1	N	00	N
59	20240912	150247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3095	85	2	2.82	455501720	148283	64.22	3010	3115	3010	3910	2110	3010	3071.88	1.01	0	41495	3186	3097	3031	2942	2876	3142	2987	914	900	2500	2040	5	1	36574394	1132	-343.89	1.11	12	0.41	-9.00	2788.00	4900	20230919	-36.84	2450	20240805	26.33	4600	-32.72	20240502	2450	26.33	20240805	4900	-36.84	20230919	2450	26.33	20240805	1.09	N	011690	2500	914 억		368135	N	N	0	N	00	N
60	20240912	140248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3070	60	2	1.99	333378990	108792	47.11	3010	3115	3010	3910	2110	3010	3064.42	1.01	0	34538	3186	3097	3031	2942	2876	3142	2987	914	900	2500	2040	5	1	36574394	1123	-341.11	1.10	12	0.30	-9.00	2788.00	4900	20230919	-37.35	2450	20240805	25.31	4600	-33.26	20240502	2450	25.31	20240805	4900	-37.35	20230919	2450	25.31	20240805	1.09	N	011690	2500	914 억		368135	N	N	0	N	00	N
61	20240912	130246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3060	50	2	1.66	296224240	96621	41.84	3010	3115	3010	3910	2110	3010	3065.89	1.01	0	31068	3186	3097	3031	2942	2876	3142	2987	914	900	2500	2040	5	1	36574394	1119	-340.00	1.10	12	0.26	-9.00	2788.00	4900	20230919	-37.55	2450	20240805	24.90	4600	-33.48	20240502	2450	24.90	20240805	4900	-37.55	20230919	2450	24.90	20240805	1.09	N	011690	2500	914 억		368135	N	N	0	N	00	N
62	20240912	120246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3075	65	2	2.16	191373820	62136	26.91	3010	3115	3010	3910	2110	3010	3080.03	1.01	0	22033	3186	3097	3031	2942	2876	3142	2987	914	900	2500	2040	5	1	36574394	1125	-341.67	1.10	12	0.17	-9.00	2788.00	4900	20230919	-37.24	2450	20240805	25.51	4600	-33.15	20240502	2450	25.51	20240805	4900	-37.24	20230919	2450	25.51	20240805	1.09	N	011690	2500	914 억		368135	N	N	0	N	00	N
63	20240912	110246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3090	80	2	2.66	145118140	47166	20.43	3010	3115	3010	3910	2110	3010	3076.89	1.01	0	16663	3186	3097	3031	2942	2876	3142	2987	914	900	2500	2040	5	1	36574394	1130	-343.33	1.11	12	0.13	-9.00	2788.00	4900	20230919	-36.94	2450	20240805	26.12	4600	-32.83	20240502	2450	26.12	20240805	4900	-36.94	20230919	2450	26.12	20240805	1.09	N	011690	2500	914 억		368135	N	N	0	N	00	N
64	20240912	100247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3090	80	2	2.66	113017490	36718	15.90	3010	3115	3010	3910	2110	3010	3078.17	1.01	0	13708	3186	3097	3031	2942	2876	3142	2987	914	900	2500	2040	5	1	36574394	1130	-343.33	1.11	12	0.10	-9.00	2788.00	4900	20230919	-36.94	2450	20240805	26.12	4600	-32.83	20240502	2450	26.12	20240805	4900	-36.94	20230919	2450	26.12	20240805	1.09	N	011690	2500	914 억		368135	N	N	0	N	00	N
65	20240912	090247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3050	40	2	1.33	11912650	3950	1.71	3010	3060	3010	3910	2110	3010	3016.01	1.01	0	1548	3186	3097	3031	2942	2876	3142	2987	914	900	2500	2040	5	1	36574394	1116	-338.89	1.09	12	0.01	-9.00	2788.00	4900	20230919	-37.76	2450	20240805	24.49	4600	-33.70	20240502	2450	24.49	20240805	4900	-37.76	20230919	2450	24.49	20240805	1.09	N	011690	2500	914 억		368135	N	N	0	N	00	N
66	20240911	160244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3010	10	2	0.33	686271215	226082	27.63	2970	3120	2965	3900	2100	3000	3035.50	0.80	0	76933	3430	3215	3075	2860	2720	3145	2790	914	900	2500	2040	5	1	36574394	1101	-334.44	1.08	12	0.62	-9.00	2788.00	4900	20230919	-38.57	2450	20240805	22.86	4600	-34.57	20240502	2450	22.86	20240805	4900	-38.57	20230919	890	238.20	20230911	1.13	N	011690	2500	914 억		290996	N	N	0	N	00	N
67	20240911	150244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2995	-5	5	-0.17	644192065	212087	25.92	2970	3120	2965	3900	2100	3000	3037.40	0.80	0	71882	3430	3215	3075	2860	2720	3145	2790	914	900	2500	2040	5	1	36574394	1095	-332.78	1.07	12	0.58	-9.00	2788.00	4900	20230919	-38.88	2450	20240805	22.24	4600	-34.89	20240502	2450	22.24	20240805	4900	-38.88	20230919	890	236.52	20230911	1.13	N	011690	2500	914 억		290996	N	N	0	N	00	N
68	20240911	140246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3020	20	2	0.67	521113575	171155	20.92	2970	3120	2965	3900	2100	3000	3044.69	0.80	0	52699	3430	3215	3075	2860	2720	3145	2790	914	900	2500	2040	5	1	36574394	1105	-335.56	1.08	12	0.47	-9.00	2788.00	4900	20230919	-38.37	2450	20240805	23.27	4600	-34.35	20240502	2450	23.27	20240805	4900	-38.37	20230919	890	239.33	20230911	1.13	N	011690	2500	914 억		290996	N	N	0	N	00	N
69	20240911	130243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3025	25	2	0.83	447472625	146681	17.93	2970	3120	2965	3900	2100	3000	3050.66	0.80	0	45789	3430	3215	3075	2860	2720	3145	2790	914	900	2500	2040	5	1	36574394	1106	-336.11	1.09	12	0.40	-9.00	2788.00	4900	20230919	-38.27	2450	20240805	23.47	4600	-34.24	20240502	2450	23.47	20240805	4900	-38.27	20230919	890	239.89	20230911	1.13	N	011690	2500	914 억		290996	N	N	0	N	00	N
70	20240911	120248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3030	30	2	1.00	407343180	133352	16.30	2970	3120	2965	3900	2100	3000	3054.65	0.80	0	41631	3430	3215	3075	2860	2720	3145	2790	914	900	2500	2040	5	1	36574394	1108	-336.67	1.09	12	0.36	-9.00	2788.00	4900	20230919	-38.16	2450	20240805	23.67	4600	-34.13	20240502	2450	23.67	20240805	4900	-38.16	20230919	890	240.45	20230911	1.13	N	011690	2500	914 억		290996	N	N	0	N	00	N
71	20240911	110242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3035	35	2	1.17	325266135	106277	12.99	2970	3120	2970	3900	2100	3000	3060.56	0.80	0	36099	3430	3215	3075	2860	2720	3145	2790	914	900	2500	2040	5	1	36574394	1110	-337.22	1.09	12	0.29	-9.00	2788.00	4900	20230919	-38.06	2450	20240805	23.88	4600	-34.02	20240502	2450	23.88	20240805	4900	-38.06	20230919	890	241.01	20230911	1.13	N	011690	2500	914 억		290996	N	N	0	N	00	N
72	20240911	100243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3090	90	2	3.00	227535570	74163	9.06	2970	3120	2970	3900	2100	3000	3068.06	0.80	0	29817	3430	3215	3075	2860	2720	3145	2790	914	900	2500	2040	5	1	36574394	1130	-343.33	1.11	12	0.20	-9.00	2788.00	4900	20230919	-36.94	2450	20240805	26.12	4600	-32.83	20240502	2450	26.12	20240805	4900	-36.94	20230919	890	247.19	20230911	1.13	N	011690	2500	914 억		290996	N	N	0	N	00	N
73	20240911	090245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3045	45	2	1.50	33448080	11223	1.37	2970	3050	2970	3900	2100	3000	2980.28	0.80	0	3651	3430	3215	3075	2860	2720	3145	2790	914	900	2500	2040	5	1	36574394	1114	-338.33	1.09	12	0.03	-9.00	2788.00	4900	20230919	-37.86	2450	20240805	24.29	4600	-33.80	20240502	2450	24.29	20240805	4900	-37.86	20230919	890	242.13	20230911	1.13	N	011690	2500	914 억		290996	N	N	0	N	00	N
74	20240910	160244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3000	-180	5	-5.66	2489267005	812342	131.89	3180	3290	2935	4130	2230	3180	3064.48	0.55	0	90799	3443	3311	3228	3096	3013	3270	3055	914	950	2500	2160	5	1	36574394	1097	-333.33	1.08	12	2.22	-9.00	2788.00	4900	20230919	-38.78	2450	20240805	22.45	4600	-34.78	20240502	2450	22.45	20240805	4900	-38.78	20230919	890	237.08	20230911	1.10	N	011690	2500	914 억		200745	N	N	0	N	00	N
75	20240910	150245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2995	-185	5	-5.82	2343532750	763686	123.99	3180	3290	2935	4130	2230	3180	3068.71	0.55	0	71701	3443	3311	3228	3096	3013	3270	3055	914	950	2500	2160	5	1	36574394	1095	-332.78	1.07	12	2.09	-9.00	2788.00	4900	20230919	-38.88	2450	20240805	22.24	4600	-34.89	20240502	2450	22.24	20240805	4900	-38.88	20230919	890	236.52	20230911	1.10	N	011690	2500	914 억		200745	N	N	0	N	00	N
76	20240910	140244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3035	-145	5	-4.56	2110439430	686239	111.41	3180	3290	2935	4130	2230	3180	3075.37	0.55	0	17800	3443	3311	3228	3096	3013	3270	3055	914	950	2500	2160	5	1	36574394	1110	-337.22	1.09	12	1.88	-9.00	2788.00	4900	20230919	-38.06	2450	20240805	23.88	4600	-34.02	20240502	2450	23.88	20240805	4900	-38.06	20230919	890	241.01	20230911	1.10	N	011690	2500	914 억		200745	N	N	0	N	00	N
77	20240910	130244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2995	-185	5	-5.82	1311883775	428136	69.51	3180	3290	2935	4130	2230	3180	3064.18	0.55	0	23920	3443	3311	3228	3096	3013	3270	3055	914	950	2500	2160	5	1	36574394	1095	-332.78	1.07	12	1.17	-9.00	2788.00	4900	20230919	-38.88	2450	20240805	22.24	4600	-34.89	20240502	2450	22.24	20240805	4900	-38.88	20230919	890	236.52	20230911	1.10	N	011690	2500	914 억		200745	N	N	0	N	00	N
78	20240910	120243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	2965	-215	5	-6.76	1143867420	371542	60.32	3180	3290	2935	4130	2230	3180	3078.70	0.55	0	-15	3443	3311	3228	3096	3013	3270	3055	914	950	2500	2160	5	1	36574394	1084	-329.44	1.06	12	1.02	-9.00	2788.00	4900	20230919	-39.49	2450	20240805	21.02	4600	-35.54	20240502	2450	21.02	20240805	4900	-39.49	20230919	890	233.15	20230911	1.10	N	011690	2500	914 억		200745	N	N	0	N	00	N
79	20240910	110243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3035	-145	5	-4.56	748739925	239418	38.87	3180	3290	3030	4130	2230	3180	3127.33	0.55	0	-12051	3443	3311	3228	3096	3013	3270	3055	914	950	2500	2160	5	1	36574394	1110	-337.22	1.09	12	0.65	-9.00	2788.00	4900	20230919	-38.06	2450	20240805	23.88	4600	-34.02	20240502	2450	23.88	20240805	4900	-38.06	20230919	890	241.01	20230911	1.10	N	011690	2500	914 억		200745	N	N	0	N	00	N
80	20240910	100243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3125	-55	5	-1.73	375782435	117804	19.13	3180	3290	3120	4130	2230	3180	3189.90	0.55	0	-12725	3443	3311	3228	3096	3013	3270	3055	914	950	2500	2160	5	1	36574394	1143	-347.22	1.12	12	0.32	-9.00	2788.00	4900	20230919	-36.22	2450	20240805	27.55	4600	-32.07	20240502	2450	27.55	20240805	4900	-36.22	20230919	890	251.12	20230911	1.10	N	011690	2500	914 억		200745	N	N	0	N	00	N
81	20240910	090243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3210	30	2	0.94	67521725	21154	3.43	3180	3225	3180	4130	2230	3180	3191.91	0.55	0	7020	3443	3311	3228	3096	3013	3270	3055	914	950	2500	2160	5	1	36574394	1174	-356.67	1.15	12	0.06	-9.00	2788.00	4900	20230919	-34.49	2450	20240805	31.02	4600	-30.22	20240502	2450	31.02	20240805	4900	-34.49	20230919	890	260.67	20230911	1.10	N	011690	2500	914 억		200745	N	N	0	N	00	N
82	20240909	160241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3180	-220	5	-6.47	1939971190	603306	7.39	3310	3360	3145	4420	2380	3400	3215.74	0.45	0	28425	4153	3776	3568	3191	2983	3672	3087	914	1020	2500	2310	5	1	36574394	1163	-353.33	1.14	12	1.65	-9.00	2788.00	4900	20230919	-35.10	2450	20240805	29.80	4600	-30.87	20240502	2450	29.80	20240805	4900	-35.10	20230919	890	257.30	20230911	1.24	N	011690	2500	914 억		164472	N	N	0	N	00	N
83	20240909	150241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3205	-195	5	-5.74	1767788650	549643	6.74	3310	3360	3145	4420	2380	3400	3216.25	0.45	0	13425	4153	3776	3568	3191	2983	3672	3087	914	1020	2500	2310	5	1	36574394	1172	-356.11	1.15	12	1.50	-9.00	2788.00	4900	20230919	-34.59	2450	20240805	30.82	4600	-30.33	20240502	2450	30.82	20240805	4900	-34.59	20230919	890	260.11	20230911	1.24	N	011690	2500	914 억		164472	N	N	0	N	00	N
84	20240909	140242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3210	-190	5	-5.59	1630233080	506739	6.21	3310	3360	3145	4420	2380	3400	3217.11	0.45	0	7588	4153	3776	3568	3191	2983	3672	3087	914	1020	2500	2310	5	1	36574394	1174	-356.67	1.15	12	1.39	-9.00	2788.00	4900	20230919	-34.49	2450	20240805	31.02	4600	-30.22	20240502	2450	31.02	20240805	4900	-34.49	20230919	890	260.67	20230911	1.24	N	011690	2500	914 억		164472	N	N	0	N	00	N
85	20240909	130240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3220	-180	5	-5.29	1454375080	451794	5.54	3310	3360	3145	4420	2380	3400	3219.11	0.45	0	3293	4153	3776	3568	3191	2983	3672	3087	914	1020	2500	2310	5	1	36574394	1178	-357.78	1.15	12	1.24	-9.00	2788.00	4900	20230919	-34.29	2450	20240805	31.43	4600	-30.00	20240502	2450	31.43	20240805	4900	-34.29	20230919	890	261.80	20230911	1.24	N	011690	2500	914 억		164472	N	N	0	N	00	N
86	20240909	120241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3170	-230	5	-6.76	1320029505	409719	5.02	3310	3360	3145	4420	2380	3400	3221.79	0.45	0	-3904	4153	3776	3568	3191	2983	3672	3087	914	1020	2500	2310	5	1	36574394	1159	-352.22	1.14	12	1.12	-9.00	2788.00	4900	20230919	-35.31	2450	20240805	29.39	4600	-31.09	20240502	2450	29.39	20240805	4900	-35.31	20230919	890	256.18	20230911	1.24	N	011690	2500	914 억		164472	N	N	0	N	00	N
87	20240909	110240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3185	-215	5	-6.32	1149807935	356204	4.37	3310	3360	3145	4420	2380	3400	3227.95	0.45	0	-6325	4153	3776	3568	3191	2983	3672	3087	914	1020	2500	2310	5	1	36574394	1165	-353.89	1.14	12	0.97	-9.00	2788.00	4900	20230919	-35.00	2450	20240805	30.00	4600	-30.76	20240502	2450	30.00	20240805	4900	-35.00	20230919	890	257.87	20230911	1.24	N	011690	2500	914 억		164472	N	N	0	N	00	N
88	20240909	100243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3200	-200	5	-5.88	872830755	269126	3.30	3310	3360	3160	4420	2380	3400	3243.20	0.45	0	-10825	4153	3776	3568	3191	2983	3672	3087	914	1020	2500	2310	5	1	36574394	1170	-355.56	1.15	12	0.74	-9.00	2788.00	4900	20230919	-34.69	2450	20240805	30.61	4600	-30.43	20240502	2450	30.61	20240805	4900	-34.69	20230919	890	259.55	20230911	1.24	N	011690	2500	914 억		164472	N	N	0	N	00	N
89	20240909	090239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3335	-65	5	-1.91	165616985	50064	0.61	3310	3360	3250	4420	2380	3400	3308.11	0.45	0	5441	4153	3776	3568	3191	2983	3672	3087	914	1020	2500	2310	5	1	36574394	1220	-370.56	1.20	12	0.14	-9.00	2788.00	4900	20230919	-31.94	2450	20240805	36.12	4600	-27.50	20240502	2450	36.12	20240805	4900	-31.94	20230919	890	274.72	20230911	1.24	N	011690	2500	914 억		164472	N	N	0	N	00	N
90	20240906	160238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3400	-65	5	-1.88	29841102375	8138656	1589.29	3465	3945	3360	4500	2430	3465	3666.75	0.88	0	-148832	3638	3551	3388	3301	3138	3595	3345	914	1035	2500	2350	5	1	36574394	1244	-377.78	1.22	12	22.25	-9.00	2788.00	4900	20230919	-30.61	2450	20240805	38.78	4600	-26.09	20240502	2450	38.78	20240805	4900	-30.61	20230919	890	282.02	20230906	1.35	N	011690	2500	914 억		321751	N	N	0	N	00	N
91	20240906	150242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3445	-20	5	-0.58	29365065580	7999243	1562.07	3465	3945	3360	4500	2430	3465	3670.99	0.88	0	-149904	3638	3551	3388	3301	3138	3595	3345	914	1035	2500	2350	5	1	36574394	1260	-382.78	1.24	12	21.87	-9.00	2788.00	4900	20230919	-29.69	2450	20240805	40.61	4600	-25.11	20240502	2450	40.61	20240805	4900	-29.69	20230919	890	287.08	20230906	1.35	N	011690	2500	914 억		321751	N	N	0	N	00	N
92	20240906	140242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3560	95	2	2.74	27269044460	7393459	1443.77	3465	3945	3365	4500	2430	3465	3688.28	0.88	0	-172157	3638	3551	3388	3301	3138	3595	3345	914	1035	2500	2350	5	1	36574394	1302	-395.56	1.28	12	20.21	-9.00	2788.00	4900	20230919	-27.35	2450	20240805	45.31	4600	-22.61	20240502	2450	45.31	20240805	4900	-27.35	20230919	890	300.00	20230906	1.35	N	011690	2500	914 억		321751	N	N	0	N	00	N
93	20240906	130239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3695	230	2	6.64	13773869915	3785071	739.14	3465	3800	3365	4500	2430	3465	3639.01	0.88	0	-152728	3638	3551	3388	3301	3138	3595	3345	914	1035	2500	2350	5	1	36574394	1351	-410.56	1.33	12	10.35	-9.00	2788.00	4900	20230919	-24.59	2450	20240805	50.82	4600	-19.67	20240502	2450	50.82	20240805	4900	-24.59	20230919	890	315.17	20230906	1.35	N	011690	2500	914 억		321751	N	N	0	N	00	N
94	20240906	120241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3530	65	2	1.88	10274378315	2836663	553.93	3465	3800	3365	4500	2430	3465	3622.01	0.88	0	-118517	3638	3551	3388	3301	3138	3595	3345	914	1035	2500	2350	5	1	36574394	1291	-392.22	1.27	12	7.76	-9.00	2788.00	4900	20230919	-27.96	2450	20240805	44.08	4600	-23.26	20240502	2450	44.08	20240805	4900	-27.96	20230919	890	296.63	20230906	1.35	N	011690	2500	914 억		321751	N	N	0	N	00	N
95	20240906	110243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3570	105	2	3.03	4582541560	1287457	251.41	3465	3740	3365	4500	2430	3465	3559.40	0.88	0	-128365	3638	3551	3388	3301	3138	3595	3345	914	1035	2500	2350	5	1	36574394	1306	-396.67	1.28	12	3.52	-9.00	2788.00	4900	20230919	-27.14	2450	20240805	45.71	4600	-22.39	20240502	2450	45.71	20240805	4900	-27.14	20230919	890	301.12	20230906	1.35	N	011690	2500	914 억		321751	N	N	0	N	00	N
96	20240906	100239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3540	75	2	2.16	1441413010	410913	80.24	3465	3635	3365	4500	2430	3465	3507.86	0.88	0	-104742	3638	3551	3388	3301	3138	3595	3345	914	1035	2500	2350	5	1	36574394	1295	-393.33	1.27	12	1.12	-9.00	2788.00	4900	20230919	-27.76	2450	20240805	44.49	4600	-23.04	20240502	2450	44.49	20240805	4900	-27.76	20230919	890	297.75	20230906	1.35	N	011690	2500	914 억		321751	N	N	0	N	00	N
97	20240906	090242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3430	-35	5	-1.01	127276210	37034	7.23	3465	3485	3365	4500	2430	3465	3436.49	0.88	0	-10703	3638	3551	3388	3301	3138	3595	3345	914	1035	2500	2350	5	1	36574394	1255	-381.11	1.23	12	0.10	-9.00	2788.00	4900	20230919	-30.00	2450	20240805	40.00	4600	-25.43	20240502	2450	40.00	20240805	4900	-30.00	20230919	890	285.39	20230906	1.35	N	011690	2500	914 억		321751	N	N	0	N	00	N
98	20240905	160237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3465	105	2	3.12	1638964770	493209	125.03	3355	3475	3225	4365	2355	3360	3322.59	0.65	0	75256	3513	3436	3363	3286	3213	3475	3325	914	1005	2500	2280	5	1	36574394	1267	-385.00	1.24	12	1.35	-9.00	2788.00	4900	20230919	-29.29	2450	20240805	41.43	4600	-24.67	20240502	2450	41.43	20240805	4900	-29.29	20230919	890	289.33	20230905	1.41	N	011690	2500	914 억		237826	N	N	1	N	00	N
99	20240905	150241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3260	-100	5	-2.98	1219359970	370057	93.81	3355	3465	3225	4365	2355	3360	3295.02	0.65	0	93209	3513	3436	3363	3286	3213	3475	3325	914	1005	2500	2280	5	1	36574394	1192	-362.22	1.17	12	1.01	-9.00	2788.00	4900	20230919	-33.47	2450	20240805	33.06	4600	-29.13	20240502	2450	33.06	20240805	4900	-33.47	20230919	890	266.29	20230905	1.41	N	011690	2500	914 억		237826	N	N	1	N	00	N
100	20240905	140240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3260	-100	5	-2.98	795674010	239555	60.73	3355	3465	3240	4365	2355	3360	3321.43	0.65	0	44933	3513	3436	3363	3286	3213	3475	3325	914	1005	2500	2280	5	1	36574394	1192	-362.22	1.17	12	0.65	-9.00	2788.00	4900	20230919	-33.47	2450	20240805	33.06	4600	-29.13	20240502	2450	33.06	20240805	4900	-33.47	20230919	890	266.29	20230905	1.41	N	011690	2500	914 억		237826	N	N	1	N	00	N
101	20240905	130240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3255	-105	5	-3.12	747684125	224853	57.00	3355	3465	3240	4365	2355	3360	3325.17	0.65	0	36960	3513	3436	3363	3286	3213	3475	3325	914	1005	2500	2280	5	1	36574394	1190	-361.67	1.17	12	0.61	-9.00	2788.00	4900	20230919	-33.57	2450	20240805	32.86	4600	-29.24	20240502	2450	32.86	20240805	4900	-33.57	20230919	890	265.73	20230905	1.41	N	011690	2500	914 억		237826	N	N	1	N	00	N
102	20240905	120238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3290	-70	5	-2.08	600567765	179671	45.55	3355	3465	3245	4365	2355	3360	3342.57	0.65	0	24383	3513	3436	3363	3286	3213	3475	3325	914	1005	2500	2280	5	1	36574394	1203	-365.56	1.18	12	0.49	-9.00	2788.00	4900	20230919	-32.86	2450	20240805	34.29	4600	-28.48	20240502	2450	34.29	20240805	4900	-32.86	20230919	890	269.66	20230905	1.41	N	011690	2500	914 억		237826	N	N	1	N	00	N
103	20240905	110239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3325	-35	5	-1.04	370986540	109595	27.78	3355	3465	3320	4365	2355	3360	3385.13	0.65	0	18950	3513	3436	3363	3286	3213	3475	3325	914	1005	2500	2280	5	1	36574394	1216	-369.44	1.19	12	0.30	-9.00	2788.00	4900	20230919	-32.14	2450	20240805	35.71	4600	-27.72	20240502	2450	35.71	20240805	4900	-32.14	20230919	890	273.60	20230905	1.41	N	011690	2500	914 억		237826	N	N	1	N	00	N
104	20240905	100239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3400	40	2	1.19	240579215	70800	17.95	3355	3465	3355	4365	2355	3360	3398.15	0.65	0	25851	3513	3436	3363	3286	3213	3475	3325	914	1005	2500	2280	5	1	36574394	1244	-377.78	1.22	12	0.19	-9.00	2788.00	4900	20230919	-30.61	2450	20240805	38.78	4600	-26.09	20240502	2450	38.78	20240805	4900	-30.61	20230919	890	282.02	20230905	1.41	N	011690	2500	914 억		237826	N	N	1	N	00	N
105	20240905	090240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3395	35	2	1.04	23302650	6924	1.76	3355	3395	3355	4365	2355	3360	3365.70	0.65	0	1409	3513	3436	3363	3286	3213	3475	3325	914	1005	2500	2280	5	1	36574394	1242	-377.22	1.22	12	0.02	-9.00	2788.00	4900	20230919	-30.71	2450	20240805	38.57	4600	-26.20	20240502	2450	38.57	20240805	4900	-30.71	20230919	890	281.46	20230905	1.41	N	011690	2500	914 억		237826	N	N	1	N	00	N
106	20240904	160235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3360	-145	5	-4.14	1287115685	384281	51.99	3330	3440	3290	4555	2455	3505	3349.41	0.55	0	33832	3881	3692	3521	3332	3161	3607	3247	914	1050	2500	2380	5	1	36574394	1229	-373.33	1.21	12	1.05	-9.00	2788.00	4900	20230919	-31.43	2450	20240805	37.14	4600	-26.96	20240502	2450	37.14	20240805	4900	-31.43	20230919	890	277.53	20230904	1.39	N	011690	2500	914 억		200193	N	N	1	N	00	N
107	20240904	150238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3320	-185	5	-5.28	1161860105	346865	46.93	3330	3440	3290	4555	2455	3505	3349.60	0.55	0	23320	3881	3692	3521	3332	3161	3607	3247	914	1050	2500	2380	5	1	36574394	1214	-368.89	1.19	12	0.95	-9.00	2788.00	4900	20230919	-32.24	2450	20240805	35.51	4600	-27.83	20240502	2450	35.51	20240805	4900	-32.24	20230919	890	273.03	20230904	1.39	N	011690	2500	914 억		200193	N	N	7	N	00	N
108	20240904	140238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3320	-185	5	-5.28	1026411400	305973	41.40	3330	3440	3290	4555	2455	3505	3354.58	0.55	0	13216	3881	3692	3521	3332	3161	3607	3247	914	1050	2500	2380	5	1	36574394	1214	-368.89	1.19	12	0.84	-9.00	2788.00	4900	20230919	-32.24	2450	20240805	35.51	4600	-27.83	20240502	2450	35.51	20240805	4900	-32.24	20230919	890	273.03	20230904	1.39	N	011690	2500	914 억		200193	N	N	7	N	00	N
109	20240904	130237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3360	-145	5	-4.14	710474715	210833	28.53	3330	3440	3320	4555	2455	3505	3369.85	0.55	0	11835	3881	3692	3521	3332	3161	3607	3247	914	1050	2500	2380	5	1	36574394	1229	-373.33	1.21	12	0.58	-9.00	2788.00	4900	20230919	-31.43	2450	20240805	37.14	4600	-26.96	20240502	2450	37.14	20240805	4900	-31.43	20230919	890	277.53	20230904	1.39	N	011690	2500	914 억		200193	N	N	7	N	00	N
110	20240904	120236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3415	-90	5	-2.57	543363265	161018	21.79	3330	3440	3330	4555	2455	3505	3374.55	0.55	0	16172	3881	3692	3521	3332	3161	3607	3247	914	1050	2500	2380	5	1	36574394	1249	-379.44	1.22	12	0.44	-9.00	2788.00	4900	20230919	-30.31	2450	20240805	39.39	4600	-25.76	20240502	2450	39.39	20240805	4900	-30.31	20230919	890	283.71	20230904	1.39	N	011690	2500	914 억		200193	N	N	7	N	00	N
111	20240904	110237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3405	-100	5	-2.85	468932000	139162	18.83	3330	3430	3330	4555	2455	3505	3369.68	0.55	0	14730	3881	3692	3521	3332	3161	3607	3247	914	1050	2500	2380	5	1	36574394	1245	-378.33	1.22	12	0.38	-9.00	2788.00	4900	20230919	-30.51	2450	20240805	38.98	4600	-25.98	20240502	2450	38.98	20240805	4900	-30.51	20230919	890	282.58	20230904	1.39	N	011690	2500	914 억		200193	N	N	7	N	00	N
112	20240904	100237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3390	-115	5	-3.28	385324770	114516	15.49	3330	3430	3330	4555	2455	3505	3364.81	0.55	0	14056	3881	3692	3521	3332	3161	3607	3247	914	1050	2500	2380	5	1	36574394	1240	-376.67	1.22	12	0.31	-9.00	2788.00	4900	20230919	-30.82	2450	20240805	38.37	4600	-26.30	20240502	2450	38.37	20240805	4900	-30.82	20230919	890	280.90	20230904	1.39	N	011690	2500	914 억		200193	N	N	7	N	00	N
113	20240904	090236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3350	-155	5	-4.42	120606085	35964	4.87	3330	3430	3330	4555	2455	3505	3353.52	0.55	0	2030	3881	3692	3521	3332	3161	3607	3247	914	1050	2500	2380	5	1	36574394	1225	-372.22	1.20	12	0.10	-9.00	2788.00	4900	20230919	-31.63	2450	20240805	36.73	4600	-27.17	20240502	2450	36.73	20240805	4900	-31.63	20230919	890	276.40	20230904	1.39	N	011690	2500	914 억		200193	N	N	7	N	00	N
114	20240903	160234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3505	-145	5	-3.97	2580652080	734825	112.43	3680	3710	3350	4745	2555	3650	3511.93	0.70	0	-37684	3866	3757	3656	3547	3446	3812	3602	914	1095	2500	2480	5	1	36574394	1282	-389.44	1.26	12	2.01	-9.00	2788.00	4900	20230919	-28.47	2450	20240805	43.06	4600	-23.80	20240502	2450	43.06	20240805	4900	-28.47	20230919	890	293.82	20230904	1.27	N	011690	2500	914 억		257300	N	N	7	N	00	N
115	20240903	150236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3420	-230	5	-6.30	2328456815	662278	101.33	3680	3710	3350	4745	2555	3650	3515.83	0.70	0	-37827	3866	3757	3656	3547	3446	3812	3602	914	1095	2500	2480	5	1	36574394	1251	-380.00	1.23	12	1.81	-9.00	2788.00	4900	20230919	-30.20	2450	20240805	39.59	4600	-25.65	20240502	2450	39.59	20240805	4900	-30.20	20230919	890	284.27	20230904	1.27	N	011690	2500	914 억		257300	N	N	1	N	00	N
116	20240903	140235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3480	-170	5	-4.66	1723033050	484234	74.09	3680	3710	3445	4745	2555	3650	3558.27	0.70	0	-45712	3866	3757	3656	3547	3446	3812	3602	914	1095	2500	2480	5	1	36574394	1273	-386.67	1.25	12	1.32	-9.00	2788.00	4900	20230919	-28.98	2450	20240805	42.04	4600	-24.35	20240502	2450	42.04	20240805	4900	-28.98	20230919	890	291.01	20230904	1.27	N	011690	2500	914 억		257300	N	N	1	N	00	N
117	20240903	130234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3455	-195	5	-5.34	1481382840	414531	63.42	3680	3710	3450	4745	2555	3650	3573.64	0.70	0	-32092	3866	3757	3656	3547	3446	3812	3602	914	1095	2500	2480	5	1	36574394	1264	-383.89	1.24	12	1.13	-9.00	2788.00	4900	20230919	-29.49	2450	20240805	41.02	4600	-24.89	20240502	2450	41.02	20240805	4900	-29.49	20230919	890	288.20	20230904	1.27	N	011690	2500	914 억		257300	N	N	1	N	00	N
118	20240903	120233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3545	-105	5	-2.88	1039349795	287578	44.00	3680	3710	3500	4745	2555	3650	3614.15	0.70	0	-26218	3866	3757	3656	3547	3446	3812	3602	914	1095	2500	2480	5	1	36574394	1297	-393.89	1.27	12	0.79	-9.00	2788.00	4900	20230919	-27.65	2450	20240805	44.69	4600	-22.93	20240502	2450	44.69	20240805	4900	-27.65	20230919	890	298.31	20230904	1.27	N	011690	2500	914 억		257300	N	N	1	N	00	N
119	20240903	110232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3600	-50	5	-1.37	677629505	186185	28.49	3680	3710	3575	4745	2555	3650	3639.55	0.70	0	-26618	3866	3757	3656	3547	3446	3812	3602	914	1095	2500	2480	5	1	36574394	1317	-400.00	1.29	12	0.51	-9.00	2788.00	4900	20230919	-26.53	2450	20240805	46.94	4600	-21.74	20240502	2450	46.94	20240805	4900	-26.53	20230919	890	304.49	20230904	1.27	N	011690	2500	914 억		257300	N	N	1	N	00	N
120	20240903	100233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3640	-10	5	-0.27	409269725	111993	17.14	3680	3710	3575	4745	2555	3650	3654.42	0.70	0	-8690	3866	3757	3656	3547	3446	3812	3602	914	1095	2500	2480	5	1	36574394	1331	-404.44	1.31	12	0.31	-9.00	2788.00	4900	20230919	-25.71	2450	20240805	48.57	4600	-20.87	20240502	2450	48.57	20240805	4900	-25.71	20230919	890	308.99	20230904	1.27	N	011690	2500	914 억		257300	N	N	1	N	00	N
121	20240903	090233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3650	0	3	0.00	69597850	19157	2.93	3680	3685	3575	4745	2555	3650	3633.02	0.70	0	431	3866	3757	3656	3547	3446	3812	3602	914	1095	2500	2480	5	1	36574394	1335	-405.56	1.31	12	0.05	-9.00	2788.00	4900	20230919	-25.51	2450	20240805	48.98	4600	-20.65	20240502	2450	48.98	20240805	4900	-25.51	20230919	890	310.11	20230904	1.27	N	011690	2500	914 억		257300	N	N	1	N	00	N
122	20240902	160232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3650	10	2	0.27	2334596815	637931	62.47	3640	3765	3555	4730	2550	3640	3659.64	0.50	0	70450	3900	3770	3695	3565	3490	3732	3527	914	1090	2500	2470	5	1	36574394	1335	-405.56	1.31	12	1.74	-9.00	2788.00	4900	20230919	-25.51	2450	20240805	48.98	4600	-20.65	20240502	2450	48.98	20240805	4900	-25.51	20230919	890	310.11	20230904	1.34	N	011690	2500	914 억		182858	N	N	1	N	00	N
123	20240902	150235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3685	45	2	1.24	2177783925	595012	58.27	3640	3765	3555	4730	2550	3640	3660.07	0.50	0	66943	3900	3770	3695	3565	3490	3732	3527	914	1090	2500	2470	5	1	36574394	1348	-409.44	1.32	12	1.63	-9.00	2788.00	4900	20230919	-24.80	2450	20240805	50.41	4600	-19.89	20240502	2450	50.41	20240805	4900	-24.80	20230919	890	314.04	20230904	1.34	N	011690	2500	914 억		182858	N	N	2	N	00	N
124	20240902	140235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3650	10	2	0.27	1950977165	533177	52.21	3640	3765	3555	4730	2550	3640	3659.15	0.50	0	55568	3900	3770	3695	3565	3490	3732	3527	914	1090	2500	2470	5	1	36574394	1335	-405.56	1.31	12	1.46	-9.00	2788.00	4900	20230919	-25.51	2450	20240805	48.98	4600	-20.65	20240502	2450	48.98	20240805	4900	-25.51	20230919	890	310.11	20230904	1.34	N	011690	2500	914 억		182858	N	N	2	N	00	N
125	20240902	130234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3675	35	2	0.96	1784505120	487545	47.74	3640	3765	3555	4730	2550	3640	3660.19	0.50	0	50980	3900	3770	3695	3565	3490	3732	3527	914	1090	2500	2470	5	1	36574394	1344	-408.33	1.32	12	1.33	-9.00	2788.00	4900	20230919	-25.00	2450	20240805	50.00	4600	-20.11	20240502	2450	50.00	20240805	4900	-25.00	20230919	890	312.92	20230904	1.34	N	011690	2500	914 억		182858	N	N	2	N	00	N
126	20240902	120234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3680	40	2	1.10	1608892340	439686	43.06	3640	3765	3555	4730	2550	3640	3659.18	0.50	0	46802	3900	3770	3695	3565	3490	3732	3527	914	1090	2500	2470	5	1	36574394	1346	-408.89	1.32	12	1.20	-9.00	2788.00	4900	20230919	-24.90	2450	20240805	50.20	4600	-20.00	20240502	2450	50.20	20240805	4900	-24.90	20230919	890	313.48	20230904	1.34	N	011690	2500	914 억		182858	N	N	2	N	00	N
127	20240902	110234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3590	-50	5	-1.37	1289439350	352085	34.48	3640	3765	3555	4730	2550	3640	3662.30	0.50	0	20427	3900	3770	3695	3565	3490	3732	3527	914	1090	2500	2470	5	1	36574394	1313	-398.89	1.29	12	0.96	-9.00	2788.00	4900	20230919	-26.73	2450	20240805	46.53	4600	-21.96	20240502	2450	46.53	20240805	4900	-26.73	20230919	890	303.37	20230904	1.34	N	011690	2500	914 억		182858	N	N	2	N	00	N
128	20240902	100232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3670	30	2	0.82	897218975	243813	23.88	3640	3765	3555	4730	2550	3640	3679.95	0.50	0	18621	3900	3770	3695	3565	3490	3732	3527	914	1090	2500	2470	5	1	36574394	1342	-407.78	1.32	12	0.67	-9.00	2788.00	4900	20230919	-25.10	2450	20240805	49.80	4600	-20.22	20240502	2450	49.80	20240805	4900	-25.10	20230919	890	312.36	20230904	1.34	N	011690	2500	914 억		182858	N	N	2	N	00	N
129	20240902	090231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3660	20	2	0.55	49043045	13411	1.31	3640	3710	3640	4730	2550	3640	3656.93	0.50	0	-996	3900	3770	3695	3565	3490	3732	3527	914	1090	2500	2470	5	1	36574394	1339	-406.67	1.31	12	0.04	-9.00	2788.00	4900	20230919	-25.31	2450	20240805	49.39	4600	-20.43	20240502	2450	49.39	20240805	4900	-25.31	20230919	890	311.24	20230904	1.34	N	011690	2500	914 억		182858	N	N	2	N	00	N