KissMeData/020150/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

59 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	160340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41200	-2000	5	-4.63	12877371100	305643	102.60	43250	43400	40950	56100	30250	43200	42132.60	9.11	-80546	44766	43982	42916	42132	41066	44375	42525	231	12900	500	31100	50	1	46110835	18998	-58.36	1.33	12	0.66	-706.00	31088.00	59200	20240618	-30.41	30500	20240805	35.08	59200	-30.41	20240618	30500	35.08	20240805	59200	-30.41	20240618	30500	35.08	20240805	1.45	N	020150	500	230 억	4201658	N	N	624	N	N
3	20240930	150345	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41050	-2150	5	-4.98	12189860300	288930	96.99	43250	43400	40950	56100	30250	43200	42189.51	9.11	-73139	44766	43982	42916	42132	41066	44375	42525	231	12900	500	31100	50	1	46110835	18928	-58.14	1.32	12	0.63	-706.00	31088.00	59200	20240618	-30.66	30500	20240805	34.59	59200	-30.66	20240618	30500	34.59	20240805	59200	-30.66	20240618	30500	34.59	20240805	1.45	N	020150	500	230 억	4201658	N	N	1059	N	N
4	20240930	140343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41050	-2150	5	-4.98	10749178600	253820	85.21	43250	43400	41000	56100	30250	43200	42349.46	9.11	-68792	44766	43982	42916	42132	41066	44375	42525	231	12900	500	31100	50	1	46110835	18928	-58.14	1.32	12	0.55	-706.00	31088.00	59200	20240618	-30.66	30500	20240805	34.59	59200	-30.66	20240618	30500	34.59	20240805	59200	-30.66	20240618	30500	34.59	20240805	1.45	N	020150	500	230 억	4201658	N	N	1059	N	N
5	20240930	130343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42200	-1000	5	-2.31	8436055200	198152	66.52	43250	43400	41850	56100	30250	43200	42573.51	9.11	-50861	44766	43982	42916	42132	41066	44375	42525	231	12900	500	31100	50	1	46110835	19459	-59.77	1.36	12	0.43	-706.00	31088.00	59200	20240618	-28.72	30500	20240805	38.36	59200	-28.72	20240618	30500	38.36	20240805	59200	-28.72	20240618	30500	38.36	20240805	1.45	N	020150	500	230 억	4201658	N	N	1059	N	N
6	20240930	120343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42100	-1100	5	-2.55	7647883450	179469	60.25	43250	43400	41850	56100	30250	43200	42613.80	9.11	-50319	44766	43982	42916	42132	41066	44375	42525	231	12900	500	31100	50	1	46110835	19413	-59.63	1.35	12	0.39	-706.00	31088.00	59200	20240618	-28.89	30500	20240805	38.03	59200	-28.89	20240618	30500	38.03	20240805	59200	-28.89	20240618	30500	38.03	20240805	1.45	N	020150	500	230 억	4201658	N	N	1059	N	N
7	20240930	110341	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42100	-1100	5	-2.55	6992253550	163883	55.01	43250	43400	41900	56100	30250	43200	42665.98	9.11	-50358	44766	43982	42916	42132	41066	44375	42525	231	12900	500	31100	50	1	46110835	19413	-59.63	1.35	12	0.36	-706.00	31088.00	59200	20240618	-28.89	30500	20240805	38.03	59200	-28.89	20240618	30500	38.03	20240805	59200	-28.89	20240618	30500	38.03	20240805	1.45	N	020150	500	230 억	4201658	N	N	1059	N	N
8	20240930	100340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42250	-950	5	-2.20	5548046750	129641	43.52	43250	43400	41950	56100	30250	43200	42795.32	9.11	-43841	44766	43982	42916	42132	41066	44375	42525	231	12900	500	31100	50	1	46110835	19482	-59.84	1.36	12	0.28	-706.00	31088.00	59200	20240618	-28.63	30500	20240805	38.52	59200	-28.63	20240618	30500	38.52	20240805	59200	-28.63	20240618	30500	38.52	20240805	1.45	N	020150	500	230 억	4201658	N	N	1059	N	N
9	20240930	090328	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43100	-100	5	-0.23	1110133200	25708	8.63	43250	43350	43000	56100	30250	43200	43182.37	9.11	-18464	44766	43982	42916	42132	41066	44375	42525	231	12900	500	31100	50	1	46110835	19874	-61.05	1.39	12	0.06	-706.00	31088.00	59200	20240618	-27.20	30500	20240805	41.31	59200	-27.20	20240618	30500	41.31	20240805	59200	-27.20	20240618	30500	41.31	20240805	1.45	N	020150	500	230 억	4201658	N	N	1059	N	N
10	20240927	160340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43200	900	2	2.13	12789444650	296702	150.41	42500	43700	41850	54900	29650	42300	43105.14	9.04	31884	43500	42900	41750	41150	40000	43200	41450	231	12600	500	30450	50	1	46110835	19920	-61.19	1.39	12	0.64	-706.00	31088.00	59200	20240618	-27.03	30500	20240805	41.64	59200	-27.03	20240618	30500	41.64	20240805	59200	-27.03	20240618	30500	41.64	20240805	1.46	N	020150	500	230 억	4166752	N	N	1059	N	N
11	20240927	150344	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42900	600	2	1.42	12018788900	278796	141.34	42500	43700	41850	54900	29650	42300	43109.68	9.04	31612	43500	42900	41750	41150	40000	43200	41450	231	12600	500	30450	50	1	46110835	19782	-60.76	1.38	12	0.60	-706.00	31088.00	59200	20240618	-27.53	30500	20240805	40.66	59200	-27.53	20240618	30500	40.66	20240805	59200	-27.53	20240618	30500	40.66	20240805	1.46	N	020150	500	230 억	4166752	N	N	938	N	N
12	20240927	140344	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43200	900	2	2.13	10230665450	237084	120.19	42500	43700	41850	54900	29650	42300	43152.14	9.04	35586	43500	42900	41750	41150	40000	43200	41450	231	12600	500	30450	50	1	46110835	19920	-61.19	1.39	12	0.51	-706.00	31088.00	59200	20240618	-27.03	30500	20240805	41.64	59200	-27.03	20240618	30500	41.64	20240805	59200	-27.03	20240618	30500	41.64	20240805	1.46	N	020150	500	230 억	4166752	N	N	938	N	N
13	20240927	130343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43200	900	2	2.13	9301036650	215551	109.27	42500	43700	41850	54900	29650	42300	43150.13	9.04	40886	43500	42900	41750	41150	40000	43200	41450	231	12600	500	30450	50	1	46110835	19920	-61.19	1.39	12	0.47	-706.00	31088.00	59200	20240618	-27.03	30500	20240805	41.64	59200	-27.03	20240618	30500	41.64	20240805	59200	-27.03	20240618	30500	41.64	20240805	1.46	N	020150	500	230 억	4166752	N	N	938	N	N
14	20240927	120340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43150	850	2	2.01	8115906850	188169	95.39	42500	43700	41850	54900	29650	42300	43131.03	9.04	35519	43500	42900	41750	41150	40000	43200	41450	231	12600	500	30450	50	1	46110835	19897	-61.12	1.39	12	0.41	-706.00	31088.00	59200	20240618	-27.11	30500	20240805	41.48	59200	-27.11	20240618	30500	41.48	20240805	59200	-27.11	20240618	30500	41.48	20240805	1.46	N	020150	500	230 억	4166752	N	N	938	N	N
15	20240927	110343	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43100	800	2	1.89	7026095000	162981	82.62	42500	43700	41850	54900	29650	42300	43110.00	9.04	27712	43500	42900	41750	41150	40000	43200	41450	231	12600	500	30450	50	1	46110835	19874	-61.05	1.39	12	0.35	-706.00	31088.00	59200	20240618	-27.20	30500	20240805	41.31	59200	-27.20	20240618	30500	41.31	20240805	59200	-27.20	20240618	30500	41.31	20240805	1.46	N	020150	500	230 억	4166752	N	N	938	N	N
16	20240927	100342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43350	1050	2	2.48	5734886750	133092	67.47	42500	43700	41850	54900	29650	42300	43089.76	9.04	22274	43500	42900	41750	41150	40000	43200	41450	231	12600	500	30450	50	1	46110835	19989	-61.40	1.39	12	0.29	-706.00	31088.00	59200	20240618	-26.77	30500	20240805	42.13	59200	-26.77	20240618	30500	42.13	20240805	59200	-26.77	20240618	30500	42.13	20240805	1.46	N	020150	500	230 억	4166752	N	N	938	N	N
17	20240927	090341	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42100	-200	5	-0.47	619890200	14686	7.45	42500	42500	41850	54900	29650	42300	42209.48	9.04	-3859	43500	42900	41750	41150	40000	43200	41450	231	12600	500	30450	50	1	46110835	19413	-59.63	1.35	12	0.03	-706.00	31088.00	59200	20240618	-28.89	30500	20240805	38.03	59200	-28.89	20240618	30500	38.03	20240805	59200	-28.89	20240618	30500	38.03	20240805	1.46	N	020150	500	230 억	4166752	N	N	938	N	N
18	20240926	160337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42300	1200	2	2.92	8110264250	195829	84.68	41100	42350	40600	53400	28800	41100	41410.06	9.06	-5292	42966	42032	41566	40632	40166	41800	40400	231	12300	500	29590	50	1	46110835	19505	-59.92	1.36	12	0.42	-706.00	31088.00	59200	20240618	-28.55	30500	20240805	38.69	59200	-28.55	20240618	30500	38.69	20240805	59200	-28.55	20240618	30500	38.69	20240805	1.42	N	020150	500	230 억	4177093	N	N	881	N	N
19	20240926	150339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42200	1100	2	2.68	7201603350	174312	75.37	41100	42300	40600	53400	28800	41100	41314.86	9.06	-6866	42966	42032	41566	40632	40166	41800	40400	231	12300	500	29590	50	1	46110835	19459	-59.77	1.36	12	0.38	-706.00	31088.00	59200	20240618	-28.72	30500	20240805	38.36	59200	-28.72	20240618	30500	38.36	20240805	59200	-28.72	20240618	30500	38.36	20240805	1.42	N	020150	500	230 억	4177093	N	N	1358	N	N
20	20240926	140340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41700	600	2	1.46	5804524100	141040	60.99	41100	41900	40600	53400	28800	41100	41155.29	9.06	-8275	42966	42032	41566	40632	40166	41800	40400	231	12300	500	29590	50	1	46110835	19228	-59.07	1.34	12	0.31	-706.00	31088.00	59200	20240618	-29.56	30500	20240805	36.72	59200	-29.56	20240618	30500	36.72	20240805	59200	-29.56	20240618	30500	36.72	20240805	1.42	N	020150	500	230 억	4177093	N	N	1358	N	N
21	20240926	130342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41350	250	2	0.61	4662333950	113602	49.12	41100	41500	40600	53400	28800	41100	41040.77	9.06	-9515	42966	42032	41566	40632	40166	41800	40400	231	12300	500	29590	50	1	46110835	19067	-58.57	1.33	12	0.25	-706.00	31088.00	59200	20240618	-30.15	30500	20240805	35.57	59200	-30.15	20240618	30500	35.57	20240805	59200	-30.15	20240618	30500	35.57	20240805	1.42	N	020150	500	230 억	4177093	N	N	1358	N	N
22	20240926	120342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41300	200	2	0.49	4185627300	102053	44.13	41100	41500	40600	53400	28800	41100	41013.97	9.06	-9121	42966	42032	41566	40632	40166	41800	40400	231	12300	500	29590	50	1	46110835	19044	-58.50	1.33	12	0.22	-706.00	31088.00	59200	20240618	-30.24	30500	20240805	35.41	59200	-30.24	20240618	30500	35.41	20240805	59200	-30.24	20240618	30500	35.41	20240805	1.42	N	020150	500	230 억	4177093	N	N	1358	N	N
23	20240926	110341	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41150	50	2	0.12	3682401700	89842	38.85	41100	41500	40600	53400	28800	41100	40987.11	9.06	-12375	42966	42032	41566	40632	40166	41800	40400	231	12300	500	29590	50	1	46110835	18975	-58.29	1.32	12	0.19	-706.00	31088.00	59200	20240618	-30.49	30500	20240805	34.92	59200	-30.49	20240618	30500	34.92	20240805	59200	-30.49	20240618	30500	34.92	20240805	1.42	N	020150	500	230 억	4177093	N	N	1358	N	N
24	20240926	100342	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40850	-250	5	-0.61	2969474000	72476	31.34	41100	41500	40600	53400	28800	41100	40971.23	9.06	-12244	42966	42032	41566	40632	40166	41800	40400	231	12300	500	29590	50	1	46110835	18836	-57.86	1.31	12	0.16	-706.00	31088.00	59200	20240618	-31.00	30500	20240805	33.93	59200	-31.00	20240618	30500	33.93	20240805	59200	-31.00	20240618	30500	33.93	20240805	1.42	N	020150	500	230 억	4177093	N	N	1358	N	N
25	20240926	090338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41200	100	2	0.24	378101950	9186	3.97	41100	41450	40850	53400	28800	41100	41162.98	9.06	-1474	42966	42032	41566	40632	40166	41800	40400	231	12300	500	29590	50	1	46110835	18998	-58.36	1.33	12	0.02	-706.00	31088.00	59200	20240618	-30.41	30500	20240805	35.08	59200	-30.41	20240618	30500	35.08	20240805	59200	-30.41	20240618	30500	35.08	20240805	1.42	N	020150	500	230 억	4177093	N	N	1358	N	N
26	20240925	160337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41100	-400	5	-0.96	9415410500	225887	72.94	42300	42500	41100	53900	29050	41500	41682.22	9.09	-12692	43800	42650	41550	40400	39300	43225	40975	231	12400	500	29880	50	1	46110835	18952	-58.22	1.32	12	0.49	-706.00	31088.00	59200	20240618	-30.57	30500	20240805	34.75	59200	-30.57	20240618	30500	34.75	20240805	59200	-30.57	20240618	30500	34.75	20240805	1.44	N	020150	500	230 억	4190155	N	N	1358	N	N
27	20240925	150339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41200	-300	5	-0.72	8720773100	209023	67.50	42300	42500	41150	53900	29050	41500	41721.60	9.09	-15991	43800	42650	41550	40400	39300	43225	40975	231	12400	500	29880	50	1	46110835	18998	-58.36	1.33	12	0.45	-706.00	31088.00	59200	20240618	-30.41	30500	20240805	35.08	59200	-30.41	20240618	30500	35.08	20240805	59200	-30.41	20240618	30500	35.08	20240805	1.44	N	020150	500	230 억	4190155	N	N	1969	N	N
28	20240925	140340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41850	350	2	0.84	7068752800	169272	54.66	42300	42500	41150	53900	29050	41500	41759.73	9.09	-19916	43800	42650	41550	40400	39300	43225	40975	231	12400	500	29880	50	1	46110835	19297	-59.28	1.35	12	0.37	-706.00	31088.00	59200	20240618	-29.31	30500	20240805	37.21	59200	-29.31	20240618	30500	37.21	20240805	59200	-29.31	20240618	30500	37.21	20240805	1.44	N	020150	500	230 억	4190155	N	N	1969	N	N
29	20240925	130340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42000	500	2	1.20	6595256600	157954	51.01	42300	42500	41150	53900	29050	41500	41754.29	9.09	-19212	43800	42650	41550	40400	39300	43225	40975	231	12400	500	29880	50	1	46110835	19367	-59.49	1.35	12	0.34	-706.00	31088.00	59200	20240618	-29.05	30500	20240805	37.70	59200	-29.05	20240618	30500	37.70	20240805	59200	-29.05	20240618	30500	37.70	20240805	1.44	N	020150	500	230 억	4190155	N	N	1969	N	N
30	20240925	120339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41800	300	2	0.72	5929087800	141996	45.85	42300	42500	41150	53900	29050	41500	41755.32	9.09	-18844	43800	42650	41550	40400	39300	43225	40975	231	12400	500	29880	50	1	46110835	19274	-59.21	1.34	12	0.31	-706.00	31088.00	59200	20240618	-29.39	30500	20240805	37.05	59200	-29.39	20240618	30500	37.05	20240805	59200	-29.39	20240618	30500	37.05	20240805	1.44	N	020150	500	230 억	4190155	N	N	1969	N	N
31	20240925	110338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41650	150	2	0.36	4822137450	115577	37.32	42300	42500	41150	53900	29050	41500	41722.29	9.09	-26725	43800	42650	41550	40400	39300	43225	40975	231	12400	500	29880	50	1	46110835	19205	-58.99	1.34	12	0.25	-706.00	31088.00	59200	20240618	-29.65	30500	20240805	36.56	59200	-29.65	20240618	30500	36.56	20240805	59200	-29.65	20240618	30500	36.56	20240805	1.44	N	020150	500	230 억	4190155	N	N	1969	N	N
32	20240925	100340	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41750	250	2	0.60	3470321950	83004	26.80	42300	42500	41450	53900	29050	41500	41809.09	9.09	-19510	43800	42650	41550	40400	39300	43225	40975	231	12400	500	29880	50	1	46110835	19251	-59.14	1.34	12	0.18	-706.00	31088.00	59200	20240618	-29.48	30500	20240805	36.89	59200	-29.48	20240618	30500	36.89	20240805	59200	-29.48	20240618	30500	36.89	20240805	1.44	N	020150	500	230 억	4190155	N	N	1969	N	N
33	20240925	090339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42200	700	2	1.69	651455450	15464	4.99	42300	42500	41800	53900	29050	41500	42127.23	9.09	-5228	43800	42650	41550	40400	39300	43225	40975	231	12400	500	29880	50	1	46110835	19459	-59.77	1.36	12	0.03	-706.00	31088.00	59200	20240618	-28.72	30500	20240805	38.36	59200	-28.72	20240618	30500	38.36	20240805	59200	-28.72	20240618	30500	38.36	20240805	1.44	N	020150	500	230 억	4190155	N	N	1969	N	N
34	20240924	160337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41500	1150	2	2.85	12822533100	307204	93.67	40450	42700	40450	52400	28250	40350	41739.60	9.09	-2360	42416	41382	39766	38732	37116	41900	39250	231	12050	500	29050	50	1	46110835	19136	-58.78	1.33	12	0.67	-706.00	31088.00	59200	20240618	-29.90	30500	20240805	36.07	59200	-29.90	20240618	30500	36.07	20240805	59200	-29.90	20240618	30500	36.07	20240805	1.46	N	020150	500	230 억	4191402	N	N	1929	N	N
35	20240924	150336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41500	1150	2	2.85	12340677250	295596	90.13	40450	42700	40450	52400	28250	40350	41748.46	9.09	-2180	42416	41382	39766	38732	37116	41900	39250	231	12050	500	29050	50	1	46110835	19136	-58.78	1.33	12	0.64	-706.00	31088.00	59200	20240618	-29.90	30500	20240805	36.07	59200	-29.90	20240618	30500	36.07	20240805	59200	-29.90	20240618	30500	36.07	20240805	1.46	N	020150	500	230 억	4191402	N	N	333	N	N
36	20240924	140336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41350	1000	2	2.48	11399434550	272839	83.19	40450	42700	40450	52400	28250	40350	41780.81	9.09	-843	42416	41382	39766	38732	37116	41900	39250	231	12050	500	29050	50	1	46110835	19067	-58.57	1.33	12	0.59	-706.00	31088.00	59200	20240618	-30.15	30500	20240805	35.57	59200	-30.15	20240618	30500	35.57	20240805	59200	-30.15	20240618	30500	35.57	20240805	1.46	N	020150	500	230 억	4191402	N	N	333	N	N
37	20240924	130337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41450	1100	2	2.73	10535677300	251956	76.82	40450	42700	40450	52400	28250	40350	41815.54	9.09	571	42416	41382	39766	38732	37116	41900	39250	231	12050	500	29050	50	1	46110835	19113	-58.71	1.33	12	0.55	-706.00	31088.00	59200	20240618	-29.98	30500	20240805	35.90	59200	-29.98	20240618	30500	35.90	20240805	59200	-29.98	20240618	30500	35.90	20240805	1.46	N	020150	500	230 억	4191402	N	N	333	N	N
38	20240924	120337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41450	1100	2	2.73	9999252150	239024	72.88	40450	42700	40450	52400	28250	40350	41833.67	9.09	1668	42416	41382	39766	38732	37116	41900	39250	231	12050	500	29050	50	1	46110835	19113	-58.71	1.33	12	0.52	-706.00	31088.00	59200	20240618	-29.98	30500	20240805	35.90	59200	-29.98	20240618	30500	35.90	20240805	59200	-29.98	20240618	30500	35.90	20240805	1.46	N	020150	500	230 억	4191402	N	N	333	N	N
39	20240924	110337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41300	950	2	2.35	8945869450	213606	65.13	40450	42700	40450	52400	28250	40350	41880.23	9.09	4047	42416	41382	39766	38732	37116	41900	39250	231	12050	500	29050	50	1	46110835	19044	-58.50	1.33	12	0.46	-706.00	31088.00	59200	20240618	-30.24	30500	20240805	35.41	59200	-30.24	20240618	30500	35.41	20240805	59200	-30.24	20240618	30500	35.41	20240805	1.46	N	020150	500	230 억	4191402	N	N	333	N	N
40	20240924	100336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41950	1600	2	3.97	7102062600	169145	51.57	40450	42700	40450	52400	28250	40350	41988.01	9.09	7436	42416	41382	39766	38732	37116	41900	39250	231	12050	500	29050	50	1	46110835	19343	-59.42	1.35	12	0.37	-706.00	31088.00	59200	20240618	-29.14	30500	20240805	37.54	59200	-29.14	20240618	30500	37.54	20240805	59200	-29.14	20240618	30500	37.54	20240805	1.46	N	020150	500	230 억	4191402	N	N	333	N	N
41	20240924	090336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41000	650	2	1.61	495637900	12169	3.71	40450	41200	40450	52400	28250	40350	40729.55	9.09	-162	42416	41382	39766	38732	37116	41900	39250	231	12050	500	29050	50	1	46110835	18905	-58.07	1.32	12	0.03	-706.00	31088.00	59200	20240618	-30.74	30500	20240805	34.43	59200	-30.74	20240618	30500	34.43	20240805	59200	-30.74	20240618	30500	34.43	20240805	1.46	N	020150	500	230 억	4191402	N	N	333	N	N
42	20240923	160336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40350	2000	2	5.22	12996448100	325722	106.96	38350	40800	38150	49850	26850	38350	39900.55	8.96	61144	40816	39582	38966	37732	37116	39275	37425	231	11500	500	27610	50	1	46110835	18606	-57.15	1.30	12	0.71	-706.00	31088.00	59200	20240618	-31.84	30500	20240805	32.30	59200	-31.84	20240618	30500	32.30	20240805	59200	-31.84	20240618	30500	32.30	20240805	1.42	N	020150	500	230 억	4131235	N	N	331	N	N
43	20240923	150337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40050	1700	2	4.43	12346942100	309592	101.66	38350	40800	38150	49850	26850	38350	39881.75	8.96	59296	40816	39582	38966	37732	37116	39275	37425	231	11500	500	27610	50	1	46110835	18467	-56.73	1.29	12	0.67	-706.00	31088.00	59200	20240618	-32.35	30500	20240805	31.31	59200	-32.35	20240618	30500	31.31	20240805	59200	-32.35	20240618	30500	31.31	20240805	1.42	N	020150	500	230 억	4131235	N	N	204	N	N
44	20240923	140338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	1650	2	4.30	11182441700	280439	92.09	38350	40800	38150	49850	26850	38350	39875.23	8.96	54314	40816	39582	38966	37732	37116	39275	37425	231	11500	500	27610	50	1	46110835	18444	-56.66	1.29	12	0.61	-706.00	31088.00	59200	20240618	-32.43	30500	20240805	31.15	59200	-32.43	20240618	30500	31.15	20240805	59200	-32.43	20240618	30500	31.15	20240805	1.42	N	020150	500	230 억	4131235	N	N	204	N	N
45	20240923	130337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	1350	2	3.52	10053974200	252117	82.79	38350	40800	38150	49850	26850	38350	39878.72	8.96	57648	40816	39582	38966	37732	37116	39275	37425	231	11500	500	27610	50	1	46110835	18306	-56.23	1.28	12	0.55	-706.00	31088.00	59200	20240618	-32.94	30500	20240805	30.16	59200	-32.94	20240618	30500	30.16	20240805	59200	-32.94	20240618	30500	30.16	20240805	1.42	N	020150	500	230 억	4131235	N	N	204	N	N
46	20240923	120336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	1650	2	4.30	9062175850	227234	74.62	38350	40800	38150	49850	26850	38350	39880.94	8.96	55538	40816	39582	38966	37732	37116	39275	37425	231	11500	500	27610	50	1	46110835	18444	-56.66	1.29	12	0.49	-706.00	31088.00	59200	20240618	-32.43	30500	20240805	31.15	59200	-32.43	20240618	30500	31.15	20240805	59200	-32.43	20240618	30500	31.15	20240805	1.42	N	020150	500	230 억	4131235	N	N	204	N	N
47	20240923	110337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40400	2050	2	5.35	7810885200	196068	64.38	38350	40800	38150	49850	26850	38350	39838.27	8.96	56236	40816	39582	38966	37732	37116	39275	37425	231	11500	500	27610	50	1	46110835	18629	-57.22	1.30	12	0.43	-706.00	31088.00	59200	20240618	-31.76	30500	20240805	32.46	59200	-31.76	20240618	30500	32.46	20240805	59200	-31.76	20240618	30500	32.46	20240805	1.42	N	020150	500	230 억	4131235	N	N	204	N	N
48	20240923	100336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	1950	2	5.08	5203896100	131662	43.23	38350	40300	38150	49850	26850	38350	39525.41	8.96	44855	40816	39582	38966	37732	37116	39275	37425	231	11500	500	27610	50	1	46110835	18583	-57.08	1.30	12	0.29	-706.00	31088.00	59200	20240618	-31.93	30500	20240805	32.13	59200	-31.93	20240618	30500	32.13	20240805	59200	-31.93	20240618	30500	32.13	20240805	1.42	N	020150	500	230 억	4131235	N	N	204	N	N
49	20240923	090335	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38450	100	2	0.26	308676100	8047	2.64	38350	38650	38150	49850	26850	38350	38359.25	8.96	-2985	40816	39582	38966	37732	37116	39275	37425	231	11500	500	27610	50	1	46110835	17730	-54.46	1.24	12	0.02	-706.00	31088.00	59200	20240618	-35.05	30500	20240805	26.07	59200	-35.05	20240618	30500	26.07	20240805	59200	-35.05	20240618	30500	26.07	20240805	1.42	N	020150	500	230 억	4131235	N	N	204	N	N
50	20240913	160321	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39500	-950	5	-2.35	7241533150	182474	83.57	40550	40600	39350	52500	28350	40450	39685.35	8.92	-12147	42250	41350	40550	39650	38850	40950	39250	231	12050	500	29120	50	1	46110835	18214	-55.95	1.27	12	0.40	-706.00	31088.00	59200	20240618	-33.28	30500	20240805	29.51	59200	-33.28	20240618	30500	29.51	20240805	59200	-33.28	20240618	30500	29.51	20240805	1.38	N	020150	500	230 억	4113347	N	N	1135	N	N
51	20240913	150325	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39800	-650	5	-1.61	5106685750	128515	58.86	40550	40600	39350	52500	28350	40450	39735.99	8.92	-9546	42250	41350	40550	39650	38850	40950	39250	231	12050	500	29120	50	1	46110835	18352	-56.37	1.28	12	0.28	-706.00	31088.00	59200	20240618	-32.77	30500	20240805	30.49	59200	-32.77	20240618	30500	30.49	20240805	59200	-32.77	20240618	30500	30.49	20240805	1.38	N	020150	500	230 억	4113347	N	N	180	N	N
52	20240913	140325	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	-750	5	-1.85	4397816450	110742	50.72	40550	40600	39350	52500	28350	40450	39712.13	8.92	-12216	42250	41350	40550	39650	38850	40950	39250	231	12050	500	29120	50	1	46110835	18306	-56.23	1.28	12	0.24	-706.00	31088.00	59200	20240618	-32.94	30500	20240805	30.16	59200	-32.94	20240618	30500	30.16	20240805	59200	-32.94	20240618	30500	30.16	20240805	1.38	N	020150	500	230 억	4113347	N	N	180	N	N
53	20240913	130323	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39600	-850	5	-2.10	4087776700	102917	47.13	40550	40600	39350	52500	28350	40450	39719.01	8.92	-14715	42250	41350	40550	39650	38850	40950	39250	231	12050	500	29120	50	1	46110835	18260	-56.09	1.27	12	0.22	-706.00	31088.00	59200	20240618	-33.11	30500	20240805	29.84	59200	-33.11	20240618	30500	29.84	20240805	59200	-33.11	20240618	30500	29.84	20240805	1.38	N	020150	500	230 억	4113347	N	N	180	N	N
54	20240913	120324	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39550	-900	5	-2.22	3788241000	95336	43.66	40550	40600	39350	52500	28350	40450	39735.52	8.92	-15220	42250	41350	40550	39650	38850	40950	39250	231	12050	500	29120	50	1	46110835	18237	-56.02	1.27	12	0.21	-706.00	31088.00	59200	20240618	-33.19	30500	20240805	29.67	59200	-33.19	20240618	30500	29.67	20240805	59200	-33.19	20240618	30500	29.67	20240805	1.38	N	020150	500	230 억	4113347	N	N	180	N	N
55	20240913	110324	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39550	-900	5	-2.22	3478457400	87483	40.06	40550	40600	39400	52500	28350	40450	39761.36	8.92	-15441	42250	41350	40550	39650	38850	40950	39250	231	12050	500	29120	50	1	46110835	18237	-56.02	1.27	12	0.19	-706.00	31088.00	59200	20240618	-33.19	30500	20240805	29.67	59200	-33.19	20240618	30500	29.67	20240805	59200	-33.19	20240618	30500	29.67	20240805	1.38	N	020150	500	230 억	4113347	N	N	180	N	N
56	20240913	100325	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-800	5	-1.98	2703374900	67879	31.09	40550	40600	39400	52500	28350	40450	39826.19	8.92	-12908	42250	41350	40550	39650	38850	40950	39250	231	12050	500	29120	50	1	46110835	18283	-56.16	1.28	12	0.15	-706.00	31088.00	59200	20240618	-33.02	30500	20240805	30.00	59200	-33.02	20240618	30500	30.00	20240805	59200	-33.02	20240618	30500	30.00	20240805	1.38	N	020150	500	230 억	4113347	N	N	180	N	N
57	20240913	090325	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40200	-250	5	-0.62	313543050	7768	3.56	40550	40600	40050	52500	28350	40450	40363.19	8.92	-3624	42250	41350	40550	39650	38850	40950	39250	231	12050	500	29120	50	1	46110835	18537	-56.94	1.29	12	0.02	-706.00	31088.00	59200	20240618	-32.09	30500	20240805	31.80	59200	-32.09	20240618	30500	31.80	20240805	59200	-32.09	20240618	30500	31.80	20240805	1.38	N	020150	500	230 억	4113347	N	N	180	N	N
58	20240912	160323	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40450	-50	5	-0.12	8708998650	215636	79.00	41000	41450	39750	52600	28350	40500	40386.07	9.00	-26553	42700	41600	39850	38750	37000	42150	39300	231	12100	500	29160	50	1	46110835	18652	-57.29	1.30	12	0.47	-706.00	31088.00	59200	20240618	-31.67	30500	20240805	32.62	59200	-31.67	20240618	30500	32.62	20240805	59200	-31.67	20240618	30500	32.62	20240805	1.41	N	020150	500	230 억	4150144	N	N	134	N	N
59	20240912	150323	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39950	-550	5	-1.36	6859605450	169746	62.19	41000	41450	39750	52600	28350	40500	40411.00	9.00	-18027	42700	41600	39850	38750	37000	42150	39300	231	12100	500	29160	50	1	46110835	18421	-56.59	1.29	12	0.37	-706.00	31088.00	59200	20240618	-32.52	30500	20240805	30.98	59200	-32.52	20240618	30500	30.98	20240805	59200	-32.52	20240618	30500	30.98	20240805	1.41	N	020150	500	230 억	4150144	N	N	1295	N	N
60	20240912	140323	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40500	0	3	0.00	4908471300	120984	44.32	41000	41450	40250	52600	28350	40500	40571.24	9.00	-9635	42700	41600	39850	38750	37000	42150	39300	231	12100	500	29160	50	1	46110835	18675	-57.37	1.30	12	0.26	-706.00	31088.00	59200	20240618	-31.59	30500	20240805	32.79	59200	-31.59	20240618	30500	32.79	20240805	59200	-31.59	20240618	30500	32.79	20240805	1.41	N	020150	500	230 억	4150144	N	N	1295	N	N
61	20240912	130322	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40450	-50	5	-0.12	4344824600	107048	39.22	41000	41450	40250	52600	28350	40500	40587.63	9.00	-8917	42700	41600	39850	38750	37000	42150	39300	231	12100	500	29160	50	1	46110835	18652	-57.29	1.30	12	0.23	-706.00	31088.00	59200	20240618	-31.67	30500	20240805	32.62	59200	-31.67	20240618	30500	32.62	20240805	59200	-31.67	20240618	30500	32.62	20240805	1.41	N	020150	500	230 억	4150144	N	N	1295	N	N
62	20240912	120321	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40500	0	3	0.00	3799812200	93583	34.29	41000	41450	40250	52600	28350	40500	40603.66	9.00	-6612	42700	41600	39850	38750	37000	42150	39300	231	12100	500	29160	50	1	46110835	18675	-57.37	1.30	12	0.20	-706.00	31088.00	59200	20240618	-31.59	30500	20240805	32.79	59200	-31.59	20240618	30500	32.79	20240805	59200	-31.59	20240618	30500	32.79	20240805	1.41	N	020150	500	230 억	4150144	N	N	1295	N	N
63	20240912	110322	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40600	100	2	0.25	3297617350	81202	29.75	41000	41450	40250	52600	28350	40500	40610.05	9.00	-6862	42700	41600	39850	38750	37000	42150	39300	231	12100	500	29160	50	1	46110835	18721	-57.51	1.31	12	0.18	-706.00	31088.00	59200	20240618	-31.42	30500	20240805	33.11	59200	-31.42	20240618	30500	33.11	20240805	59200	-31.42	20240618	30500	33.11	20240805	1.41	N	020150	500	230 억	4150144	N	N	1295	N	N
64	20240912	100323	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	-250	5	-0.62	2260156450	55586	20.36	41000	41450	40250	52600	28350	40500	40660.53	9.00	-9622	42700	41600	39850	38750	37000	42150	39300	231	12100	500	29160	50	1	46110835	18560	-57.01	1.29	12	0.12	-706.00	31088.00	59200	20240618	-32.01	30500	20240805	31.97	59200	-32.01	20240618	30500	31.97	20240805	59200	-32.01	20240618	30500	31.97	20240805	1.41	N	020150	500	230 억	4150144	N	N	1295	N	N
65	20240912	090322	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40800	300	2	0.74	403911550	9897	3.63	41000	41450	40450	52600	28350	40500	40811.51	9.00	-3848	42700	41600	39850	38750	37000	42150	39300	231	12100	500	29160	50	1	46110835	18813	-57.79	1.31	12	0.02	-706.00	31088.00	59200	20240618	-31.08	30500	20240805	33.77	59200	-31.08	20240618	30500	33.77	20240805	59200	-31.08	20240618	30500	33.77	20240805	1.41	N	020150	500	230 억	4150144	N	N	1295	N	N
66	20240911	160318	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40500	1950	2	5.06	10758744500	270598	131.75	38400	40950	38100	50100	27000	38550	39756.91	8.99	5641	41483	40016	39133	37666	36783	39575	37225	231	11550	500	27750	50	1	46110835	18675	-57.37	1.30	12	0.59	-706.00	31088.00	59200	20240618	-31.59	30500	20240805	32.79	59200	-31.59	20240618	30500	32.79	20240805	59200	-31.59	20240618	30500	32.79	20240805	1.42	N	020150	500	230 억	4146442	N	N	1289	N	N
67	20240911	150319	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40350	1800	2	4.67	10219285300	257269	125.26	38400	40950	38100	50100	27000	38550	39724.27	8.99	4221	41483	40016	39133	37666	36783	39575	37225	231	11550	500	27750	50	1	46110835	18606	-57.15	1.30	12	0.56	-706.00	31088.00	59200	20240618	-31.84	30500	20240805	32.30	59200	-31.84	20240618	30500	32.30	20240805	59200	-31.84	20240618	30500	32.30	20240805	1.42	N	020150	500	230 억	4146442	N	N	408	N	N
68	20240911	140320	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40500	1950	2	5.06	9107237750	229683	111.83	38400	40950	38100	50100	27000	38550	39653.53	8.99	1277	41483	40016	39133	37666	36783	39575	37225	231	11550	500	27750	50	1	46110835	18675	-57.37	1.30	12	0.50	-706.00	31088.00	59200	20240618	-31.59	30500	20240805	32.79	59200	-31.59	20240618	30500	32.79	20240805	59200	-31.59	20240618	30500	32.79	20240805	1.42	N	020150	500	230 억	4146442	N	N	408	N	N
69	20240911	130317	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40000	1450	2	3.76	6226422700	158689	77.26	38400	40400	38100	50100	27000	38550	39238.62	8.99	6151	41483	40016	39133	37666	36783	39575	37225	231	11550	500	27750	50	1	46110835	18444	-56.66	1.29	12	0.34	-706.00	31088.00	59200	20240618	-32.43	30500	20240805	31.15	59200	-32.43	20240618	30500	31.15	20240805	59200	-32.43	20240618	30500	31.15	20240805	1.42	N	020150	500	230 억	4146442	N	N	408	N	N
70	20240911	120322	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39850	1300	2	3.37	5586295850	142620	69.44	38400	40400	38100	50100	27000	38550	39171.08	8.99	5516	41483	40016	39133	37666	36783	39575	37225	231	11550	500	27750	50	1	46110835	18375	-56.44	1.28	12	0.31	-706.00	31088.00	59200	20240618	-32.69	30500	20240805	30.66	59200	-32.69	20240618	30500	30.66	20240805	59200	-32.69	20240618	30500	30.66	20240805	1.42	N	020150	500	230 억	4146442	N	N	408	N	N
71	20240911	110316	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	600	2	1.56	3173820550	82061	39.95	38400	39200	38100	50100	27000	38550	38677.06	8.99	-3188	41483	40016	39133	37666	36783	39575	37225	231	11550	500	27750	50	1	46110835	18052	-55.45	1.26	12	0.18	-706.00	31088.00	59200	20240618	-33.87	30500	20240805	28.36	59200	-33.87	20240618	30500	28.36	20240805	59200	-33.87	20240618	30500	28.36	20240805	1.42	N	020150	500	230 억	4146442	N	N	408	N	N
72	20240911	100317	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	200	2	0.52	2071234400	53760	26.18	38400	38950	38100	50100	27000	38550	38527.23	8.99	17	41483	40016	39133	37666	36783	39575	37225	231	11550	500	27750	50	1	46110835	17868	-54.89	1.25	12	0.12	-706.00	31088.00	59200	20240618	-34.54	30500	20240805	27.05	59200	-34.54	20240618	30500	27.05	20240805	59200	-34.54	20240618	30500	27.05	20240805	1.42	N	020150	500	230 억	4146442	N	N	408	N	N
73	20240911	090320	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	300	2	0.78	265647600	6891	3.36	38400	38850	38400	50100	27000	38550	38549.93	8.99	3658	41483	40016	39133	37666	36783	39575	37225	231	11550	500	27750	50	1	46110835	17914	-55.03	1.25	12	0.01	-706.00	31088.00	59200	20240618	-34.38	30500	20240805	27.38	59200	-34.38	20240618	30500	27.38	20240805	59200	-34.38	20240618	30500	27.38	20240805	1.42	N	020150	500	230 억	4146442	N	N	408	N	N
74	20240910	160317	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	-450	5	-1.15	7970977300	203649	88.38	39100	40600	38250	50700	27300	39000	39141.81	9.01	-12581	40933	39966	38983	38016	37033	40450	38500	231	11700	500	28080	50	1	46110835	17776	-54.60	1.24	12	0.44	-706.00	31088.00	59200	20240618	-34.88	30500	20240805	26.39	59200	-34.88	20240618	30500	26.39	20240805	59200	-34.88	20240618	30500	26.39	20240805	1.49	N	020150	500	230 억	4152434	N	N	408	N	N
75	20240910	150320	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38550	-450	5	-1.15	7281915950	185724	80.60	39100	40600	38300	50700	27300	39000	39208.42	9.01	-12892	40933	39966	38983	38016	37033	40450	38500	231	11700	500	28080	50	1	46110835	17776	-54.60	1.24	12	0.40	-706.00	31088.00	59200	20240618	-34.88	30500	20240805	26.39	59200	-34.88	20240618	30500	26.39	20240805	59200	-34.88	20240618	30500	26.39	20240805	1.49	N	020150	500	230 억	4152434	N	N	112	N	N
76	20240910	140318	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38900	-100	5	-0.26	6612971900	168442	73.10	39100	40600	38300	50700	27300	39000	39259.86	9.01	-10894	40933	39966	38983	38016	37033	40450	38500	231	11700	500	28080	50	1	46110835	17937	-55.10	1.25	12	0.37	-706.00	31088.00	59200	20240618	-34.29	30500	20240805	27.54	59200	-34.29	20240618	30500	27.54	20240805	59200	-34.29	20240618	30500	27.54	20240805	1.49	N	020150	500	230 억	4152434	N	N	112	N	N
77	20240910	130318	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38500	-500	5	-1.28	5844502700	148654	64.51	39100	40600	38300	50700	27300	39000	39316.45	9.01	-9259	40933	39966	38983	38016	37033	40450	38500	231	11700	500	28080	50	1	46110835	17753	-54.53	1.24	12	0.32	-706.00	31088.00	59200	20240618	-34.97	30500	20240805	26.23	59200	-34.97	20240618	30500	26.23	20240805	59200	-34.97	20240618	30500	26.23	20240805	1.49	N	020150	500	230 억	4152434	N	N	112	N	N
78	20240910	120317	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38650	-350	5	-0.90	5392476450	136926	59.42	39100	40600	38300	50700	27300	39000	39382.81	9.01	-9372	40933	39966	38983	38016	37033	40450	38500	231	11700	500	28080	50	1	46110835	17822	-54.75	1.24	12	0.30	-706.00	31088.00	59200	20240618	-34.71	30500	20240805	26.72	59200	-34.71	20240618	30500	26.72	20240805	59200	-34.71	20240618	30500	26.72	20240805	1.49	N	020150	500	230 억	4152434	N	N	112	N	N
79	20240910	110317	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	-150	5	-0.38	4528989650	114515	49.70	39100	40600	38800	50700	27300	39000	39549.99	9.01	-12381	40933	39966	38983	38016	37033	40450	38500	231	11700	500	28080	50	1	46110835	17914	-55.03	1.25	12	0.25	-706.00	31088.00	59200	20240618	-34.38	30500	20240805	27.38	59200	-34.38	20240618	30500	27.38	20240805	59200	-34.38	20240618	30500	27.38	20240805	1.49	N	020150	500	230 억	4152434	N	N	112	N	N
80	20240910	100318	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39450	450	2	1.15	3199113550	80550	34.96	39100	40600	39050	50700	27300	39000	39717.13	9.01	-4623	40933	39966	38983	38016	37033	40450	38500	231	11700	500	28080	50	1	46110835	18191	-55.88	1.27	12	0.17	-706.00	31088.00	59200	20240618	-33.36	30500	20240805	29.34	59200	-33.36	20240618	30500	29.34	20240805	59200	-33.36	20240618	30500	29.34	20240805	1.49	N	020150	500	230 억	4152434	N	N	112	N	N
81	20240910	090317	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39600	600	2	1.54	364294000	9282	4.03	39100	39600	39050	50700	27300	39000	39251.18	9.01	1338	40933	39966	38983	38016	37033	40450	38500	231	11700	500	28080	50	1	46110835	18260	-56.09	1.27	12	0.02	-706.00	31088.00	59200	20240618	-33.11	30500	20240805	29.84	59200	-33.11	20240618	30500	29.84	20240805	59200	-33.11	20240618	30500	29.84	20240805	1.49	N	020150	500	230 억	4152434	N	N	112	N	N
82	20240909	160313	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39000	-750	5	-1.89	8900353550	229226	50.34	38700	39950	38000	51600	27850	39750	38827.58	9.02	-10843	45350	42550	41150	38350	36950	41850	37650	231	11850	500	28620	50	1	46110835	17983	-55.24	1.25	12	0.50	-706.00	31088.00	59200	20240618	-34.12	30500	20240805	27.87	59200	-34.12	20240618	30500	27.87	20240805	59200	-34.12	20240618	30500	27.87	20240805	1.43	N	020150	500	230 억	4160925	N	N	112	N	N
83	20240909	150314	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39150	-600	5	-1.51	8269140200	213036	46.78	38700	39950	38000	51600	27850	39750	38815.54	9.02	-11523	45350	42550	41150	38350	36950	41850	37650	231	11850	500	28620	50	1	46110835	18052	-55.45	1.26	12	0.46	-706.00	31088.00	59200	20240618	-33.87	30500	20240805	28.36	59200	-33.87	20240618	30500	28.36	20240805	59200	-33.87	20240618	30500	28.36	20240805	1.43	N	020150	500	230 억	4160925	N	N	129	N	N
84	20240909	140316	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-100	5	-0.25	7722285950	199150	43.73	38700	39950	38000	51600	27850	39750	38776.06	9.02	-12285	45350	42550	41150	38350	36950	41850	37650	231	11850	500	28620	50	1	46110835	18283	-56.16	1.28	12	0.43	-706.00	31088.00	59200	20240618	-33.02	30500	20240805	30.00	59200	-33.02	20240618	30500	30.00	20240805	59200	-33.02	20240618	30500	30.00	20240805	1.43	N	020150	500	230 억	4160925	N	N	129	N	N
85	20240909	130314	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	-50	5	-0.13	6996759350	180870	39.72	38700	39750	38000	51600	27850	39750	38683.71	9.02	-11774	45350	42550	41150	38350	36950	41850	37650	231	11850	500	28620	50	1	46110835	18306	-56.23	1.28	12	0.39	-706.00	31088.00	59200	20240618	-32.94	30500	20240805	30.16	59200	-32.94	20240618	30500	30.16	20240805	59200	-32.94	20240618	30500	30.16	20240805	1.43	N	020150	500	230 억	4160925	N	N	129	N	N
86	20240909	120314	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39100	-650	5	-1.64	6211479550	160954	35.35	38700	39450	38000	51600	27850	39750	38591.40	9.02	-9127	45350	42550	41150	38350	36950	41850	37650	231	11850	500	28620	50	1	46110835	18029	-55.38	1.26	12	0.35	-706.00	31088.00	59200	20240618	-33.95	30500	20240805	28.20	59200	-33.95	20240618	30500	28.20	20240805	59200	-33.95	20240618	30500	28.20	20240805	1.43	N	020150	500	230 억	4160925	N	N	129	N	N
87	20240909	110313	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38750	-1000	5	-2.52	5133905300	133418	29.30	38700	39050	38000	51600	27850	39750	38479.53	9.02	-12830	45350	42550	41150	38350	36950	41850	37650	231	11850	500	28620	50	1	46110835	17868	-54.89	1.25	12	0.29	-706.00	31088.00	59200	20240618	-34.54	30500	20240805	27.05	59200	-34.54	20240618	30500	27.05	20240805	59200	-34.54	20240618	30500	27.05	20240805	1.43	N	020150	500	230 억	4160925	N	N	129	N	N
88	20240909	100315	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38200	-1550	5	-3.90	4264474550	110770	24.33	38700	39050	38000	51600	27850	39750	38498.08	9.02	-6620	45350	42550	41150	38350	36950	41850	37650	231	11850	500	28620	50	1	46110835	17614	-54.11	1.23	12	0.24	-706.00	31088.00	59200	20240618	-35.47	30500	20240805	25.25	59200	-35.47	20240618	30500	25.25	20240805	59200	-35.47	20240618	30500	25.25	20240805	1.43	N	020150	500	230 억	4160925	N	N	129	N	N
89	20240909	090312	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38600	-1150	5	-2.89	837011550	21618	4.75	38700	39050	38450	51600	27850	39750	38716.64	9.02	6971	45350	42550	41150	38350	36950	41850	37650	231	11850	500	28620	50	1	46110835	17799	-54.67	1.24	12	0.05	-706.00	31088.00	59200	20240618	-34.80	30500	20240805	26.56	59200	-34.80	20240618	30500	26.56	20240805	59200	-34.80	20240618	30500	26.56	20240805	1.43	N	020150	500	230 억	4160925	N	N	129	N	N
90	20240906	160310	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	-3250	5	-7.56	18500022200	449120	40.06	43000	43950	39750	55900	30100	43000	41209.25	9.03	-7185	48500	45750	42900	40150	37300	47125	41525	231	12900	500	30960	50	1	46110835	18329	-56.30	1.28	12	0.97	-706.00	31088.00	59200	20240618	-32.85	30500	20240805	30.33	59200	-32.85	20240618	30500	30.33	20240805	59200	-32.85	20240618	30500	30.33	20240805	1.44	N	020150	500	230 억	4165905	N	N	129	N	N
91	20240906	150315	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40700	-2300	5	-5.35	15949815100	385590	34.39	43000	43950	40350	55900	30100	43000	41364.70	9.03	-15514	48500	45750	42900	40150	37300	47125	41525	231	12900	500	30960	50	1	46110835	18767	-57.65	1.31	12	0.84	-706.00	31088.00	59200	20240618	-31.25	30500	20240805	33.44	59200	-31.25	20240618	30500	33.44	20240805	59200	-31.25	20240618	30500	33.44	20240805	1.44	N	020150	500	230 억	4165905	N	N	583	N	N
92	20240906	140315	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41300	-1700	5	-3.95	14587570100	352140	31.41	43000	43950	40350	55900	30100	43000	41425.48	9.03	-17915	48500	45750	42900	40150	37300	47125	41525	231	12900	500	30960	50	1	46110835	19044	-58.50	1.33	12	0.76	-706.00	31088.00	59200	20240618	-30.24	30500	20240805	35.41	59200	-30.24	20240618	30500	35.41	20240805	59200	-30.24	20240618	30500	35.41	20240805	1.44	N	020150	500	230 억	4165905	N	N	583	N	N
93	20240906	130311	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40900	-2100	5	-4.88	13436980050	324104	28.91	43000	43950	40350	55900	30100	43000	41458.85	9.03	-21007	48500	45750	42900	40150	37300	47125	41525	231	12900	500	30960	50	1	46110835	18859	-57.93	1.32	12	0.70	-706.00	31088.00	59200	20240618	-30.91	30500	20240805	34.10	59200	-30.91	20240618	30500	34.10	20240805	59200	-30.91	20240618	30500	34.10	20240805	1.44	N	020150	500	230 억	4165905	N	N	583	N	N
94	20240906	120314	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40750	-2250	5	-5.23	11711355850	281768	25.13	43000	43950	40500	55900	30100	43000	41563.83	9.03	-9840	48500	45750	42900	40150	37300	47125	41525	231	12900	500	30960	50	1	46110835	18790	-57.72	1.31	12	0.61	-706.00	31088.00	59200	20240618	-31.17	30500	20240805	33.61	59200	-31.17	20240618	30500	33.61	20240805	59200	-31.17	20240618	30500	33.61	20240805	1.44	N	020150	500	230 억	4165905	N	N	583	N	N
95	20240906	110316	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41450	-1550	5	-3.60	10116561650	242805	21.66	43000	43950	40500	55900	30100	43000	41665.38	9.03	-5715	48500	45750	42900	40150	37300	47125	41525	231	12900	500	30960	50	1	46110835	19113	-58.71	1.33	12	0.53	-706.00	31088.00	59200	20240618	-29.98	30500	20240805	35.90	59200	-29.98	20240618	30500	35.90	20240805	59200	-29.98	20240618	30500	35.90	20240805	1.44	N	020150	500	230 억	4165905	N	N	583	N	N
96	20240906	100312	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41100	-1900	5	-4.42	5881716400	139822	12.47	43000	43950	41050	55900	30100	43000	42065.74	9.03	-5455	48500	45750	42900	40150	37300	47125	41525	231	12900	500	30960	50	1	46110835	18952	-58.22	1.32	12	0.30	-706.00	31088.00	59200	20240618	-30.57	30500	20240805	34.75	59200	-30.57	20240618	30500	34.75	20240805	59200	-30.57	20240618	30500	34.75	20240805	1.44	N	020150	500	230 억	4165905	N	N	583	N	N
97	20240906	090315	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43500	500	2	1.16	919358500	21318	1.90	43000	43950	42700	55900	30100	43000	43125.93	9.03	-5168	48500	45750	42900	40150	37300	47125	41525	231	12900	500	30960	50	1	46110835	20058	-61.61	1.40	12	0.05	-706.00	31088.00	59200	20240618	-26.52	30500	20240805	42.62	59200	-26.52	20240618	30500	42.62	20240805	59200	-26.52	20240618	30500	42.62	20240805	1.44	N	020150	500	230 억	4165905	N	N	583	N	N
98	20240905	160309	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43000	3300	2	8.31	48169854900	1114070	422.16	40050	45650	40050	51600	27800	39700	43238.39	8.97	26816	41633	40666	39733	38766	37833	41150	39250	231	11900	500	28580	50	1	46110835	19828	-60.91	1.38	12	2.42	-706.00	31088.00	59200	20240618	-27.36	30500	20240805	40.98	59200	-27.36	20240618	30500	40.98	20240805	59200	-27.36	20240618	30500	40.98	20240805	1.46	N	020150	500	230 억	4138358	N	N	583	N	N
99	20240905	150314	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43000	3300	2	8.31	46245598850	1069416	405.24	40050	45650	40050	51600	27800	39700	43243.79	8.97	28827	41633	40666	39733	38766	37833	41150	39250	231	11900	500	28580	50	1	46110835	19828	-60.91	1.38	12	2.32	-706.00	31088.00	59200	20240618	-27.36	30500	20240805	40.98	59200	-27.36	20240618	30500	40.98	20240805	59200	-27.36	20240618	30500	40.98	20240805	1.46	N	020150	500	230 억	4138358	N	N	213	N	N
100	20240905	140312	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42750	3050	2	7.68	42863901900	990399	375.30	40050	45650	40050	51600	27800	39700	43279.43	8.97	28824	41633	40666	39733	38766	37833	41150	39250	231	11900	500	28580	50	1	46110835	19712	-60.55	1.38	12	2.15	-706.00	31088.00	59200	20240618	-27.79	30500	20240805	40.16	59200	-27.79	20240618	30500	40.16	20240805	59200	-27.79	20240618	30500	40.16	20240805	1.46	N	020150	500	230 억	4138358	N	N	213	N	N
101	20240905	130314	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42700	3000	2	7.56	39723172600	916935	347.46	40050	45650	40050	51600	27800	39700	43321.69	8.97	24854	41633	40666	39733	38766	37833	41150	39250	231	11900	500	28580	50	1	46110835	19689	-60.48	1.37	12	1.99	-706.00	31088.00	59200	20240618	-27.87	30500	20240805	40.00	59200	-27.87	20240618	30500	40.00	20240805	59200	-27.87	20240618	30500	40.00	20240805	1.46	N	020150	500	230 억	4138358	N	N	213	N	N
102	20240905	120310	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43350	3650	2	9.19	36243781300	835912	316.76	40050	45650	40050	51600	27800	39700	43358.37	8.97	19233	41633	40666	39733	38766	37833	41150	39250	231	11900	500	28580	50	1	46110835	19989	-61.40	1.39	12	1.81	-706.00	31088.00	59200	20240618	-26.77	30500	20240805	42.13	59200	-26.77	20240618	30500	42.13	20240805	59200	-26.77	20240618	30500	42.13	20240805	1.46	N	020150	500	230 억	4138358	N	N	213	N	N
103	20240905	110311	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	43950	4250	2	10.71	30168748800	695457	263.53	40050	45650	40050	51600	27800	39700	43379.75	8.97	-3894	41633	40666	39733	38766	37833	41150	39250	231	11900	500	28580	50	1	46110835	20266	-62.25	1.41	12	1.51	-706.00	31088.00	59200	20240618	-25.76	30500	20240805	44.10	59200	-25.76	20240618	30500	44.10	20240805	59200	-25.76	20240618	30500	44.10	20240805	1.46	N	020150	500	230 억	4138358	N	N	213	N	N
104	20240905	100311	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	42850	3150	2	7.93	10006519100	238050	90.21	40050	43200	40050	51600	27800	39700	42035.38	8.97	14797	41633	40666	39733	38766	37833	41150	39250	231	11900	500	28580	50	1	46110835	19758	-60.69	1.38	12	0.52	-706.00	31088.00	59200	20240618	-27.62	30500	20240805	40.49	59200	-27.62	20240618	30500	40.49	20240805	59200	-27.62	20240618	30500	40.49	20240805	1.46	N	020150	500	230 억	4138358	N	N	213	N	N
105	20240905	090313	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40250	550	2	1.39	367484150	9125	3.46	40050	40450	40050	51600	27800	39700	40272.30	8.97	-1124	41633	40666	39733	38766	37833	41150	39250	231	11900	500	28580	50	1	46110835	18560	-57.01	1.29	12	0.02	-706.00	31088.00	59200	20240618	-32.01	30500	20240805	31.97	59200	-32.01	20240618	30500	31.97	20240805	59200	-32.01	20240618	30500	31.97	20240805	1.46	N	020150	500	230 억	4138358	N	N	213	N	N
106	20240904	160307	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	-1650	5	-3.99	10454656000	262750	42.58	38900	40700	38800	53700	28950	41350	39789.53	8.94	13944	45583	43466	41383	39266	37183	44525	40325	231	12350	500	29770	50	1	46110835	18306	-56.23	1.28	12	0.57	-706.00	31088.00	59200	20240618	-32.94	30500	20240805	30.16	59200	-32.94	20240618	30500	30.16	20240805	59200	-32.94	20240618	30500	30.16	20240805	1.48	N	020150	500	230 억	4123874	N	N	213	N	N
107	20240904	150310	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39950	-1400	5	-3.39	9721571900	244367	39.60	38900	40700	38800	53700	28950	41350	39782.59	8.94	12772	45583	43466	41383	39266	37183	44525	40325	231	12350	500	29770	50	1	46110835	18421	-56.59	1.29	12	0.53	-706.00	31088.00	59200	20240618	-32.52	30500	20240805	30.98	59200	-32.52	20240618	30500	30.98	20240805	59200	-32.52	20240618	30500	30.98	20240805	1.48	N	020150	500	230 억	4123874	N	N	147	N	N
108	20240904	140310	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39650	-1700	5	-4.11	8516442250	213964	34.68	38900	40700	38800	53700	28950	41350	39803.07	8.94	12967	45583	43466	41383	39266	37183	44525	40325	231	12350	500	29770	50	1	46110835	18283	-56.16	1.28	12	0.46	-706.00	31088.00	59200	20240618	-33.02	30500	20240805	30.00	59200	-33.02	20240618	30500	30.00	20240805	59200	-33.02	20240618	30500	30.00	20240805	1.48	N	020150	500	230 억	4123874	N	N	147	N	N
109	20240904	130309	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39550	-1800	5	-4.35	7748031550	194548	31.53	38900	40700	38800	53700	28950	41350	39825.72	8.94	14747	45583	43466	41383	39266	37183	44525	40325	231	12350	500	29770	50	1	46110835	18237	-56.02	1.27	12	0.42	-706.00	31088.00	59200	20240618	-33.19	30500	20240805	29.67	59200	-33.19	20240618	30500	29.67	20240805	59200	-33.19	20240618	30500	29.67	20240805	1.48	N	020150	500	230 억	4123874	N	N	147	N	N
110	20240904	120308	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39800	-1550	5	-3.75	6342886900	158980	25.77	38900	40700	38800	53700	28950	41350	39897.28	8.94	16163	45583	43466	41383	39266	37183	44525	40325	231	12350	500	29770	50	1	46110835	18352	-56.37	1.28	12	0.34	-706.00	31088.00	59200	20240618	-32.77	30500	20240805	30.49	59200	-32.77	20240618	30500	30.49	20240805	59200	-32.77	20240618	30500	30.49	20240805	1.48	N	020150	500	230 억	4123874	N	N	147	N	N
111	20240904	110309	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40050	-1300	5	-3.14	5769730600	144636	23.44	38900	40700	38800	53700	28950	41350	39891.27	8.94	18728	45583	43466	41383	39266	37183	44525	40325	231	12350	500	29770	50	1	46110835	18467	-56.73	1.29	12	0.31	-706.00	31088.00	59200	20240618	-32.35	30500	20240805	31.31	59200	-32.35	20240618	30500	31.31	20240805	59200	-32.35	20240618	30500	31.31	20240805	1.48	N	020150	500	230 억	4123874	N	N	147	N	N
112	20240904	100310	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40550	-800	5	-1.93	4379526400	110017	17.83	38900	40700	38800	53700	28950	41350	39807.56	8.94	20936	45583	43466	41383	39266	37183	44525	40325	231	12350	500	29770	50	1	46110835	18698	-57.44	1.30	12	0.24	-706.00	31088.00	59200	20240618	-31.50	30500	20240805	32.95	59200	-31.50	20240618	30500	32.95	20240805	59200	-31.50	20240618	30500	32.95	20240805	1.48	N	020150	500	230 억	4123874	N	N	147	N	N
113	20240904	090309	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39850	-1500	5	-3.63	1217544300	31118	5.04	38900	39950	38800	53700	28950	41350	39125.83	8.94	6431	45583	43466	41383	39266	37183	44525	40325	231	12350	500	29770	50	1	46110835	18375	-56.44	1.28	12	0.07	-706.00	31088.00	59200	20240618	-32.69	30500	20240805	30.66	59200	-32.69	20240618	30500	30.66	20240805	59200	-32.69	20240618	30500	30.66	20240805	1.48	N	020150	500	230 억	4123874	N	N	147	N	N
114	20240903	160305	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41350	800	2	1.97	25401782850	612297	172.78	40550	43500	39300	52700	28400	40550	41486.22	8.99	-16709	42316	41432	40066	39182	37816	41875	39625	231	12150	500	29190	50	1	46110835	19067	-58.57	1.33	12	1.33	-706.00	31088.00	59200	20240618	-30.15	30500	20240805	35.57	59200	-30.15	20240618	30500	35.57	20240805	59200	-30.15	20240618	30500	35.57	20240805	1.46	N	020150	500	230 억	4143330	N	N	147	N	N
115	20240903	150307	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	41600	1050	2	2.59	24279441200	585314	165.17	40550	43500	39300	52700	28400	40550	41481.05	8.99	-17538	42316	41432	40066	39182	37816	41875	39625	231	12150	500	29190	50	1	46110835	19182	-58.92	1.34	12	1.27	-706.00	31088.00	59200	20240618	-29.73	30500	20240805	36.39	59200	-29.73	20240618	30500	36.39	20240805	59200	-29.73	20240618	30500	36.39	20240805	1.46	N	020150	500	230 억	4143330	N	N	8980	N	N
116	20240903	140307	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40150	-400	5	-0.99	5837943100	146477	41.33	40550	40800	39300	52700	28400	40550	39855.70	8.99	-11614	42316	41432	40066	39182	37816	41875	39625	231	12150	500	29190	50	1	46110835	18514	-56.87	1.29	12	0.32	-706.00	31088.00	59200	20240618	-32.18	30500	20240805	31.64	59200	-32.18	20240618	30500	31.64	20240805	59200	-32.18	20240618	30500	31.64	20240805	1.46	N	020150	500	230 억	4143330	N	N	8980	N	N
117	20240903	130306	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	-850	5	-2.10	4758759250	119253	33.65	40550	40800	39450	52700	28400	40550	39904.73	8.99	-10250	42316	41432	40066	39182	37816	41875	39625	231	12150	500	29190	50	1	46110835	18306	-56.23	1.28	12	0.26	-706.00	31088.00	59200	20240618	-32.94	30500	20240805	30.16	59200	-32.94	20240618	30500	30.16	20240805	59200	-32.94	20240618	30500	30.16	20240805	1.46	N	020150	500	230 억	4143330	N	N	8980	N	N
118	20240903	120305	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39700	-850	5	-2.10	4173589350	104468	29.48	40550	40800	39500	52700	28400	40550	39950.89	8.99	-8255	42316	41432	40066	39182	37816	41875	39625	231	12150	500	29190	50	1	46110835	18306	-56.23	1.28	12	0.23	-706.00	31088.00	59200	20240618	-32.94	30500	20240805	30.16	59200	-32.94	20240618	30500	30.16	20240805	59200	-32.94	20240618	30500	30.16	20240805	1.46	N	020150	500	230 억	4143330	N	N	8980	N	N
119	20240903	110303	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39850	-700	5	-1.73	2957188800	73820	20.83	40550	40800	39750	52700	28400	40550	40059.45	8.99	-5573	42316	41432	40066	39182	37816	41875	39625	231	12150	500	29190	50	1	46110835	18375	-56.44	1.28	12	0.16	-706.00	31088.00	59200	20240618	-32.69	30500	20240805	30.66	59200	-32.69	20240618	30500	30.66	20240805	59200	-32.69	20240618	30500	30.66	20240805	1.46	N	020150	500	230 억	4143330	N	N	8980	N	N
120	20240903	100304	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39950	-600	5	-1.48	2083866800	51968	14.66	40550	40800	39750	52700	28400	40550	40099.04	8.99	-4076	42316	41432	40066	39182	37816	41875	39625	231	12150	500	29190	50	1	46110835	18421	-56.59	1.29	12	0.11	-706.00	31088.00	59200	20240618	-32.52	30500	20240805	30.98	59200	-32.52	20240618	30500	30.98	20240805	59200	-32.52	20240618	30500	30.98	20240805	1.46	N	020150	500	230 억	4143330	N	N	8980	N	N
121	20240903	090305	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40300	-250	5	-0.62	235317350	5814	1.64	40550	40550	40250	52700	28400	40550	40474.26	8.99	-794	42316	41432	40066	39182	37816	41875	39625	231	12150	500	29190	50	1	46110835	18583	-57.08	1.30	12	0.01	-706.00	31088.00	59200	20240618	-31.93	30500	20240805	32.13	59200	-31.93	20240618	30500	32.13	20240805	59200	-31.93	20240618	30500	32.13	20240805	1.46	N	020150	500	230 억	4143330	N	N	8980	N	N
122	20240902	160302	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40550	1400	2	3.58	14126354350	353122	270.56	39000	40950	38700	50800	27450	39150	40003.85	9.03	-14721	40050	39600	38900	38450	37750	39825	38675	231	11650	500	28180	50	1	46110835	18698	-57.44	1.30	12	0.77	-706.00	31088.00	59200	20240618	-31.50	30500	20240805	32.95	59200	-31.50	20240618	30500	32.95	20240805	59200	-31.50	20240618	30500	32.95	20240805	1.47	N	020150	500	230 억	4164093	N	N	8418	N	N
123	20240902	150305	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40350	1200	2	3.07	12988049950	325051	249.05	39000	40950	38700	50800	27450	39150	39957.46	9.03	-8393	40050	39600	38900	38450	37750	39825	38675	231	11650	500	28180	50	1	46110835	18606	-57.15	1.30	12	0.70	-706.00	31088.00	59200	20240618	-31.84	30500	20240805	32.30	59200	-31.84	20240618	30500	32.30	20240805	59200	-31.84	20240618	30500	32.30	20240805	1.47	N	020150	500	230 억	4164093	N	N	153	N	N
124	20240902	140306	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40350	1200	2	3.07	11478212750	287584	220.34	39000	40950	38700	50800	27450	39150	39913.09	9.03	-4696	40050	39600	38900	38450	37750	39825	38675	231	11650	500	28180	50	1	46110835	18606	-57.15	1.30	12	0.62	-706.00	31088.00	59200	20240618	-31.84	30500	20240805	32.30	59200	-31.84	20240618	30500	32.30	20240805	59200	-31.84	20240618	30500	32.30	20240805	1.47	N	020150	500	230 억	4164093	N	N	153	N	N
125	20240902	130304	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40750	1600	2	4.09	9968726300	250452	191.89	39000	40750	38700	50800	27450	39150	39803.46	9.03	-2247	40050	39600	38900	38450	37750	39825	38675	231	11650	500	28180	50	1	46110835	18790	-57.72	1.31	12	0.54	-706.00	31088.00	59200	20240618	-31.17	30500	20240805	33.61	59200	-31.17	20240618	30500	33.61	20240805	59200	-31.17	20240618	30500	33.61	20240805	1.47	N	020150	500	230 억	4164093	N	N	153	N	N
126	20240902	120305	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	40500	1350	2	3.45	8690508500	218968	167.77	39000	40750	38700	50800	27450	39150	39688.98	9.03	-6530	40050	39600	38900	38450	37750	39825	38675	231	11650	500	28180	50	1	46110835	18675	-57.37	1.30	12	0.47	-706.00	31088.00	59200	20240618	-31.59	30500	20240805	32.79	59200	-31.59	20240618	30500	32.79	20240805	59200	-31.59	20240618	30500	32.79	20240805	1.47	N	020150	500	230 억	4164093	N	N	153	N	N
127	20240902	110304	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	39750	600	2	1.53	5995107150	151972	116.44	39000	40150	38700	50800	27450	39150	39449.15	9.03	-8939	40050	39600	38900	38450	37750	39825	38675	231	11650	500	28180	50	1	46110835	18329	-56.30	1.28	12	0.33	-706.00	31088.00	59200	20240618	-32.85	30500	20240805	30.33	59200	-32.85	20240618	30500	30.33	20240805	59200	-32.85	20240618	30500	30.33	20240805	1.47	N	020150	500	230 억	4164093	N	N	153	N	N
128	20240902	100303	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38900	-250	5	-0.64	3701091550	94109	72.10	39000	39750	38700	50800	27450	39150	39328.09	9.03	-10515	40050	39600	38900	38450	37750	39825	38675	231	11650	500	28180	50	1	46110835	17937	-55.10	1.25	12	0.20	-706.00	31088.00	59200	20240618	-34.29	30500	20240805	27.54	59200	-34.29	20240618	30500	27.54	20240805	59200	-34.29	20240618	30500	27.54	20240805	1.47	N	020150	500	230 억	4164093	N	N	153	N	N
129	20240902	090301	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	38850	-300	5	-0.77	194710250	4999	3.83	39000	39300	38700	50800	27450	39150	38941.50	9.03	250	40050	39600	38900	38450	37750	39825	38675	231	11650	500	28180	50	1	46110835	17914	-55.03	1.25	12	0.01	-706.00	31088.00	59200	20240618	-34.38	30500	20240805	27.38	59200	-34.38	20240618	30500	27.38	20240805	59200	-34.38	20240618	30500	27.38	20240805	1.47	N	020150	500	230 억	4164093	N	N	153	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History