KissMeData/097520/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

57 KiB

Raw Blame History

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	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	160748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18470	-350	5	-1.86	869481680	46785	115.14	19080	19080	18450	24450	13180	18820	18584.65	7.83	-1568	19186	19002	18886	18702	18586	18945	18645	91	5630	500	13920	10	1	17977732	3320	11.89	1.00	12	0.26	1553.00	18503.00	31350	20231214	-41.08	17340	20240909	6.52	30750	-39.93	20240104	17340	6.52	20240909	31350	-41.08	20231214	17340	6.52	20240909	1.98	N	097520	500	91 억	1407615	N	N	10	N	N
3	20240930	150759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18470	-350	5	-1.86	831937500	44752	110.13	19080	19080	18450	24450	13180	18820	18589.95	7.83	-912	19186	19002	18886	18702	18586	18945	18645	91	5630	500	13920	10	1	17977732	3320	11.89	1.00	12	0.25	1553.00	18503.00	31350	20231214	-41.08	17340	20240909	6.52	30750	-39.93	20240104	17340	6.52	20240909	31350	-41.08	20231214	17340	6.52	20240909	1.98	N	097520	500	91 억	1407615	N	N	10	N	N
4	20240930	140758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18540	-280	5	-1.49	779108740	41893	103.10	19080	19080	18450	24450	13180	18820	18597.58	7.83	-603	19186	19002	18886	18702	18586	18945	18645	91	5630	500	13920	10	1	17977732	3333	11.94	1.00	12	0.23	1553.00	18503.00	31350	20231214	-40.86	17340	20240909	6.92	30750	-39.71	20240104	17340	6.92	20240909	31350	-40.86	20231214	17340	6.92	20240909	1.98	N	097520	500	91 억	1407615	N	N	10	N	N
5	20240930	130755	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18650	-170	5	-0.90	710984450	38226	94.07	19080	19080	18450	24450	13180	18820	18599.49	7.83	794	19186	19002	18886	18702	18586	18945	18645	91	5630	500	13920	10	1	17977732	3353	12.01	1.01	12	0.21	1553.00	18503.00	31350	20231214	-40.51	17340	20240909	7.55	30750	-39.35	20240104	17340	7.55	20240909	31350	-40.51	20231214	17340	7.55	20240909	1.98	N	097520	500	91 억	1407615	N	N	10	N	N
6	20240930	120751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18520	-300	5	-1.59	642736030	34554	85.04	19080	19080	18450	24450	13180	18820	18600.91	7.83	190	19186	19002	18886	18702	18586	18945	18645	91	5630	500	13920	10	1	17977732	3329	11.93	1.00	12	0.19	1553.00	18503.00	31350	20231214	-40.93	17340	20240909	6.81	30750	-39.77	20240104	17340	6.81	20240909	31350	-40.93	20231214	17340	6.81	20240909	1.98	N	097520	500	91 억	1407615	N	N	10	N	N
7	20240930	110750	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18550	-270	5	-1.43	466432770	25020	61.57	19080	19080	18540	24450	13180	18820	18642.39	7.83	-938	19186	19002	18886	18702	18586	18945	18645	91	5630	500	13920	10	1	17977732	3335	11.94	1.00	12	0.14	1553.00	18503.00	31350	20231214	-40.83	17340	20240909	6.98	30750	-39.67	20240104	17340	6.98	20240909	31350	-40.83	20231214	17340	6.98	20240909	1.98	N	097520	500	91 억	1407615	N	N	10	N	N
8	20240930	100748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18620	-200	5	-1.06	316155590	16938	41.68	19080	19080	18540	24450	13180	18820	18665.45	7.83	-3037	19186	19002	18886	18702	18586	18945	18645	91	5630	500	13920	10	1	17977732	3347	11.99	1.01	12	0.09	1553.00	18503.00	31350	20231214	-40.61	17340	20240909	7.38	30750	-39.45	20240104	17340	7.38	20240909	31350	-40.61	20231214	17340	7.38	20240909	1.98	N	097520	500	91 억	1407615	N	N	10	N	N
9	20240930	090719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18710	-110	5	-0.58	80519090	4281	10.54	19080	19080	18710	24450	13180	18820	18808.47	7.83	-3792	19186	19002	18886	18702	18586	18945	18645	91	5630	500	13920	10	1	17977732	3364	12.05	1.01	12	0.02	1553.00	18503.00	31350	20231214	-40.32	17340	20240909	7.90	30750	-39.15	20240104	17340	7.90	20240909	31350	-40.32	20231214	17340	7.90	20240909	1.98	N	097520	500	91 억	1407615	N	N	10	N	N
10	20240927	160751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18820	-20	5	-0.11	768862900	40610	103.73	18920	19070	18770	24450	13190	18840	18932.85	7.86	-7524	19080	18960	18750	18630	18420	19020	18690	91	5610	500	13940	10	1	17977732	3383	12.12	1.02	12	0.23	1553.00	18503.00	31350	20231214	-39.97	17340	20240909	8.54	30750	-38.80	20240104	17340	8.54	20240909	31350	-39.97	20231214	17340	8.54	20240909	2.00	N	097520	500	91 억	1413721	N	N	10	N	N
11	20240927	150757	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18880	40	2	0.21	723057040	38179	97.52	18920	19070	18770	24450	13190	18840	18938.61	7.86	-7929	19080	18960	18750	18630	18420	19020	18690	91	5610	500	13940	10	1	17977732	3394	12.16	1.02	12	0.21	1553.00	18503.00	31350	20231214	-39.78	17340	20240909	8.88	30750	-38.60	20240104	17340	8.88	20240909	31350	-39.78	20231214	17340	8.88	20240909	2.00	N	097520	500	91 억	1413721	N	N	15	N	N
12	20240927	140804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18940	100	2	0.53	675948590	35687	91.15	18920	19070	18770	24450	13190	18840	18941.03	7.86	-7131	19080	18960	18750	18630	18420	19020	18690	91	5610	500	13940	10	1	17977732	3405	12.20	1.02	12	0.20	1553.00	18503.00	31350	20231214	-39.59	17340	20240909	9.23	30750	-38.41	20240104	17340	9.23	20240909	31350	-39.59	20231214	17340	9.23	20240909	2.00	N	097520	500	91 억	1413721	N	N	15	N	N
13	20240927	130756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18950	110	2	0.58	635415730	33547	85.69	18920	19070	18770	24450	13190	18840	18941.06	7.86	-6940	19080	18960	18750	18630	18420	19020	18690	91	5610	500	13940	10	1	17977732	3407	12.20	1.02	12	0.19	1553.00	18503.00	31350	20231214	-39.55	17340	20240909	9.28	30750	-38.37	20240104	17340	9.28	20240909	31350	-39.55	20231214	17340	9.28	20240909	2.00	N	097520	500	91 억	1413721	N	N	15	N	N
14	20240927	120752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18960	120	2	0.64	606977240	32046	81.85	18920	19070	18770	24450	13190	18840	18940.81	7.86	-6890	19080	18960	18750	18630	18420	19020	18690	91	5610	500	13940	10	1	17977732	3409	12.21	1.02	12	0.18	1553.00	18503.00	31350	20231214	-39.52	17340	20240909	9.34	30750	-38.34	20240104	17340	9.34	20240909	31350	-39.52	20231214	17340	9.34	20240909	2.00	N	097520	500	91 억	1413721	N	N	15	N	N
15	20240927	110755	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19000	160	2	0.85	540446620	28545	72.91	18920	19040	18770	24450	13190	18840	18933.14	7.86	-6315	19080	18960	18750	18630	18420	19020	18690	91	5610	500	13940	10	1	17977732	3416	12.23	1.03	12	0.16	1553.00	18503.00	31350	20231214	-39.39	17340	20240909	9.57	30750	-38.21	20240104	17340	9.57	20240909	31350	-39.39	20231214	17340	9.57	20240909	2.00	N	097520	500	91 억	1413721	N	N	15	N	N
16	20240927	100754	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18860	20	2	0.11	238808910	12653	32.32	18920	18950	18770	24450	13190	18840	18873.70	7.86	-492	19080	18960	18750	18630	18420	19020	18690	91	5610	500	13940	10	1	17977732	3391	12.14	1.02	12	0.07	1553.00	18503.00	31350	20231214	-39.84	17340	20240909	8.77	30750	-38.67	20240104	17340	8.77	20240909	31350	-39.84	20231214	17340	8.77	20240909	2.00	N	097520	500	91 억	1413721	N	N	15	N	N
17	20240927	090756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18820	-20	5	-0.11	32779680	1739	4.44	18920	18930	18790	24450	13190	18840	18849.73	7.86	-1473	19080	18960	18750	18630	18420	19020	18690	91	5610	500	13940	10	1	17977732	3383	12.12	1.02	12	0.01	1553.00	18503.00	31350	20231214	-39.97	17340	20240909	8.54	30750	-38.80	20240104	17340	8.54	20240909	31350	-39.97	20231214	17340	8.54	20240909	2.00	N	097520	500	91 억	1413721	N	N	15	N	N
18	20240926	160741	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18840	390	2	2.11	728432500	38796	71.10	18540	18870	18540	23950	12920	18450	18775.97	7.84	4625	18910	18680	18490	18260	18070	18795	18375	91	5500	500	13650	10	1	17977732	3387	12.13	1.02	12	0.22	1553.00	18503.00	31350	20231214	-39.90	17340	20240909	8.65	30750	-38.73	20240104	17340	8.65	20240909	31350	-39.90	20231214	17340	8.65	20240909	2.01	N	097520	500	91 억	1408814	N	N	15	N	N
19	20240926	150743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18840	390	2	2.11	706934590	37655	69.01	18540	18870	18540	23950	12920	18450	18774.00	7.84	5070	18910	18680	18490	18260	18070	18795	18375	91	5500	500	13650	10	1	17977732	3387	12.13	1.02	12	0.21	1553.00	18503.00	31350	20231214	-39.90	17340	20240909	8.65	30750	-38.73	20240104	17340	8.65	20240909	31350	-39.90	20231214	17340	8.65	20240909	2.01	N	097520	500	91 억	1408814	N	N	10	N	N
20	20240926	140751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18850	400	2	2.17	640824060	34147	62.58	18540	18870	18540	23950	12920	18450	18766.64	7.84	5805	18910	18680	18490	18260	18070	18795	18375	91	5500	500	13650	10	1	17977732	3389	12.14	1.02	12	0.19	1553.00	18503.00	31350	20231214	-39.87	17340	20240909	8.71	30750	-38.70	20240104	17340	8.71	20240909	31350	-39.87	20231214	17340	8.71	20240909	2.01	N	097520	500	91 억	1408814	N	N	10	N	N
21	20240926	130748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18820	370	2	2.01	565503460	30147	55.25	18540	18870	18540	23950	12920	18450	18758.21	7.84	6473	18910	18680	18490	18260	18070	18795	18375	91	5500	500	13650	10	1	17977732	3383	12.12	1.02	12	0.17	1553.00	18503.00	31350	20231214	-39.97	17340	20240909	8.54	30750	-38.80	20240104	17340	8.54	20240909	31350	-39.97	20231214	17340	8.54	20240909	2.01	N	097520	500	91 억	1408814	N	N	10	N	N
22	20240926	120751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18820	370	2	2.01	494969910	26401	48.38	18540	18830	18540	23950	12920	18450	18748.16	7.84	6287	18910	18680	18490	18260	18070	18795	18375	91	5500	500	13650	10	1	17977732	3383	12.12	1.02	12	0.15	1553.00	18503.00	31350	20231214	-39.97	17340	20240909	8.54	30750	-38.80	20240104	17340	8.54	20240909	31350	-39.97	20231214	17340	8.54	20240909	2.01	N	097520	500	91 억	1408814	N	N	10	N	N
23	20240926	110749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18760	310	2	1.68	356924980	19050	34.91	18540	18830	18540	23950	12920	18450	18736.23	7.84	1964	18910	18680	18490	18260	18070	18795	18375	91	5500	500	13650	10	1	17977732	3373	12.08	1.01	12	0.11	1553.00	18503.00	31350	20231214	-40.16	17340	20240909	8.19	30750	-38.99	20240104	17340	8.19	20240909	31350	-40.16	20231214	17340	8.19	20240909	2.01	N	097520	500	91 억	1408814	N	N	10	N	N
24	20240926	100752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18700	250	2	1.36	248703700	13286	24.35	18540	18810	18540	23950	12920	18450	18719.25	7.84	1391	18910	18680	18490	18260	18070	18795	18375	91	5500	500	13650	10	1	17977732	3362	12.04	1.01	12	0.07	1553.00	18503.00	31350	20231214	-40.35	17340	20240909	7.84	30750	-39.19	20240104	17340	7.84	20240909	31350	-40.35	20231214	17340	7.84	20240909	2.01	N	097520	500	91 억	1408814	N	N	10	N	N
25	20240926	090748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18630	180	2	0.98	23222380	1246	2.28	18540	18720	18540	23950	12920	18450	18637.69	7.84	248	18910	18680	18490	18260	18070	18795	18375	91	5500	500	13650	10	1	17977732	3349	12.00	1.01	12	0.01	1553.00	18503.00	31350	20231214	-40.57	17340	20240909	7.44	30750	-39.41	20240104	17340	7.44	20240909	31350	-40.57	20231214	17340	7.44	20240909	2.01	N	097520	500	91 억	1408814	N	N	10	N	N
26	20240925	160740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18450	200	2	1.10	1014248130	54537	154.35	18300	18720	18300	23700	12780	18250	18597.57	7.83	1435	18410	18330	18230	18150	18050	18370	18190	91	5450	500	13500	10	1	17977732	3317	11.88	1.00	12	0.30	1553.00	18503.00	31350	20231214	-41.15	17340	20240909	6.40	30750	-40.00	20240104	17340	6.40	20240909	31350	-41.15	20231214	17340	6.40	20240909	2.00	N	097520	500	91 억	1407593	N	N	10	N	N
27	20240925	150746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18440	190	2	1.04	987730810	53100	150.28	18300	18720	18300	23700	12780	18250	18601.34	7.83	1740	18410	18330	18230	18150	18050	18370	18190	91	5450	500	13500	10	1	17977732	3315	11.87	1.00	12	0.30	1553.00	18503.00	31350	20231214	-41.18	17340	20240909	6.34	30750	-40.03	20240104	17340	6.34	20240909	31350	-41.18	20231214	17340	6.34	20240909	2.00	N	097520	500	91 억	1407593	N	N	6	N	N
28	20240925	140748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18680	430	2	2.36	764852700	41083	116.27	18300	18720	18300	23700	12780	18250	18617.26	7.83	3460	18410	18330	18230	18150	18050	18370	18190	91	5450	500	13500	10	1	17977732	3358	12.03	1.01	12	0.23	1553.00	18503.00	31350	20231214	-40.41	17340	20240909	7.73	30750	-39.25	20240104	17340	7.73	20240909	31350	-40.41	20231214	17340	7.73	20240909	2.00	N	097520	500	91 억	1407593	N	N	6	N	N
29	20240925	130747	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18680	430	2	2.36	696290220	37410	105.88	18300	18720	18300	23700	12780	18250	18612.42	7.83	3397	18410	18330	18230	18150	18050	18370	18190	91	5450	500	13500	10	1	17977732	3358	12.03	1.01	12	0.21	1553.00	18503.00	31350	20231214	-40.41	17340	20240909	7.73	30750	-39.25	20240104	17340	7.73	20240909	31350	-40.41	20231214	17340	7.73	20240909	2.00	N	097520	500	91 억	1407593	N	N	6	N	N
30	20240925	120747	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18620	370	2	2.03	608900870	32726	92.62	18300	18720	18300	23700	12780	18250	18606.04	7.83	3569	18410	18330	18230	18150	18050	18370	18190	91	5450	500	13500	10	1	17977732	3347	11.99	1.01	12	0.18	1553.00	18503.00	31350	20231214	-40.61	17340	20240909	7.38	30750	-39.45	20240104	17340	7.38	20240909	31350	-40.61	20231214	17340	7.38	20240909	2.00	N	097520	500	91 억	1407593	N	N	6	N	N
31	20240925	110744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18660	410	2	2.25	514290620	27658	78.28	18300	18720	18300	23700	12780	18250	18594.65	7.83	4581	18410	18330	18230	18150	18050	18370	18190	91	5450	500	13500	10	1	17977732	3355	12.02	1.01	12	0.15	1553.00	18503.00	31350	20231214	-40.48	17340	20240909	7.61	30750	-39.32	20240104	17340	7.61	20240909	31350	-40.48	20231214	17340	7.61	20240909	2.00	N	097520	500	91 억	1407593	N	N	6	N	N
32	20240925	100746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18670	420	2	2.30	352884960	18996	53.76	18300	18720	18300	23700	12780	18250	18576.82	7.83	3560	18410	18330	18230	18150	18050	18370	18190	91	5450	500	13500	10	1	17977732	3356	12.02	1.01	12	0.11	1553.00	18503.00	31350	20231214	-40.45	17340	20240909	7.67	30750	-39.28	20240104	17340	7.67	20240909	31350	-40.45	20231214	17340	7.67	20240909	2.00	N	097520	500	91 억	1407593	N	N	6	N	N
33	20240925	090749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18550	300	2	1.64	125022220	6742	19.08	18300	18720	18300	23700	12780	18250	18543.83	7.83	2254	18410	18330	18230	18150	18050	18370	18190	91	5450	500	13500	10	1	17977732	3335	11.94	1.00	12	0.04	1553.00	18503.00	31350	20231214	-40.83	17340	20240909	6.98	30750	-39.67	20240104	17340	6.98	20240909	31350	-40.83	20231214	17340	6.98	20240909	2.00	N	097520	500	91 억	1407593	N	N	6	N	N
34	20240924	160740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18250	50	2	0.27	641248000	35211	118.49	18200	18310	18130	23650	12740	18200	18211.58	7.80	4439	18526	18362	18106	17942	17686	18445	18025	91	5450	500	13460	10	1	17977732	3281	11.75	0.99	12	0.20	1553.00	18503.00	31350	20231214	-41.79	17340	20240909	5.25	30750	-40.65	20240104	17340	5.25	20240909	31350	-41.79	20231214	17340	5.25	20240909	2.00	N	097520	500	91 억	1403141	N	N	6	N	N
35	20240924	150742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18250	50	2	0.27	522823590	28723	96.66	18200	18260	18130	23650	12740	18200	18202.26	7.80	3308	18526	18362	18106	17942	17686	18445	18025	91	5450	500	13460	10	1	17977732	3281	11.75	0.99	12	0.16	1553.00	18503.00	31350	20231214	-41.79	17340	20240909	5.25	30750	-40.65	20240104	17340	5.25	20240909	31350	-41.79	20231214	17340	5.25	20240909	2.00	N	097520	500	91 억	1403141	N	N	1	N	N
36	20240924	140738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18230	30	2	0.16	429777620	23618	79.48	18200	18260	18130	23650	12740	18200	18197.04	7.80	1814	18526	18362	18106	17942	17686	18445	18025	91	5450	500	13460	10	1	17977732	3277	11.74	0.99	12	0.13	1553.00	18503.00	31350	20231214	-41.85	17340	20240909	5.13	30750	-40.72	20240104	17340	5.13	20240909	31350	-41.85	20231214	17340	5.13	20240909	2.00	N	097520	500	91 억	1403141	N	N	1	N	N
37	20240924	130740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18200	0	3	0.00	388737000	21365	71.89	18200	18260	18130	23650	12740	18200	18195.04	7.80	1031	18526	18362	18106	17942	17686	18445	18025	91	5450	500	13460	10	1	17977732	3272	11.72	0.98	12	0.12	1553.00	18503.00	31350	20231214	-41.95	17340	20240909	4.96	30750	-40.81	20240104	17340	4.96	20240909	31350	-41.95	20231214	17340	4.96	20240909	2.00	N	097520	500	91 억	1403141	N	N	1	N	N
38	20240924	120734	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18200	0	3	0.00	335693260	18450	62.09	18200	18260	18130	23650	12740	18200	18194.76	7.80	61	18526	18362	18106	17942	17686	18445	18025	91	5450	500	13460	10	1	17977732	3272	11.72	0.98	12	0.10	1553.00	18503.00	31350	20231214	-41.95	17340	20240909	4.96	30750	-40.81	20240104	17340	4.96	20240909	31350	-41.95	20231214	17340	4.96	20240909	2.00	N	097520	500	91 억	1403141	N	N	1	N	N
39	20240924	110741	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18150	-50	5	-0.27	295801670	16254	54.70	18200	18260	18150	23650	12740	18200	18198.70	7.80	678	18526	18362	18106	17942	17686	18445	18025	91	5450	500	13460	10	1	17977732	3263	11.69	0.98	12	0.09	1553.00	18503.00	31350	20231214	-42.11	17340	20240909	4.67	30750	-40.98	20240104	17340	4.67	20240909	31350	-42.11	20231214	17340	4.67	20240909	2.00	N	097520	500	91 억	1403141	N	N	1	N	N
40	20240924	100740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18210	10	2	0.05	176304580	9690	32.61	18200	18260	18160	23650	12740	18200	18194.49	7.80	1068	18526	18362	18106	17942	17686	18445	18025	91	5450	500	13460	10	1	17977732	3274	11.73	0.98	12	0.05	1553.00	18503.00	31350	20231214	-41.91	17340	20240909	5.02	30750	-40.78	20240104	17340	5.02	20240909	31350	-41.91	20231214	17340	5.02	20240909	2.00	N	097520	500	91 억	1403141	N	N	1	N	N
41	20240924	090742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18210	10	2	0.05	18768850	1030	3.47	18200	18250	18160	23650	12740	18200	18222.18	7.80	-342	18526	18362	18106	17942	17686	18445	18025	91	5450	500	13460	10	1	17977732	3274	11.73	0.98	12	0.01	1553.00	18503.00	31350	20231214	-41.91	17340	20240909	5.02	30750	-40.78	20240104	17340	5.02	20240909	31350	-41.91	20231214	17340	5.02	20240909	2.00	N	097520	500	91 억	1403141	N	N	1	N	N
42	20240923	160738	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18200	110	2	0.61	536086870	29581	62.08	18090	18270	17850	23500	12670	18090	18122.59	7.79	1995	18370	18230	18030	17890	17690	18300	17960	91	5410	500	13380	10	1	17977732	3272	11.72	0.98	12	0.16	1553.00	18503.00	31350	20231214	-41.95	17340	20240909	4.96	30750	-40.81	20240104	17340	4.96	20240909	31350	-41.95	20231214	17340	4.96	20240909	1.97	N	097520	500	91 억	1400965	N	N	1	N	N
43	20240923	150740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18180	90	2	0.50	503023090	27762	58.26	18090	18270	17850	23500	12670	18090	18119.12	7.79	2176	18370	18230	18030	17890	17690	18300	17960	91	5410	500	13380	10	1	17977732	3268	11.71	0.98	12	0.15	1553.00	18503.00	31350	20231214	-42.01	17340	20240909	4.84	30750	-40.88	20240104	17340	4.84	20240909	31350	-42.01	20231214	17340	4.84	20240909	1.97	N	097520	500	91 억	1400965	N	N	0	N	N
44	20240923	140746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18200	110	2	0.61	357734830	19761	41.47	18090	18270	17850	23500	12670	18090	18103.07	7.79	271	18370	18230	18030	17890	17690	18300	17960	91	5410	500	13380	10	1	17977732	3272	11.72	0.98	12	0.11	1553.00	18503.00	31350	20231214	-41.95	17340	20240909	4.96	30750	-40.81	20240104	17340	4.96	20240909	31350	-41.95	20231214	17340	4.96	20240909	1.97	N	097520	500	91 억	1400965	N	N	0	N	N
45	20240923	130740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18240	150	2	0.83	296178400	16385	34.38	18090	18270	17850	23500	12670	18090	18076.19	7.79	494	18370	18230	18030	17890	17690	18300	17960	91	5410	500	13380	10	1	17977732	3279	11.75	0.99	12	0.09	1553.00	18503.00	31350	20231214	-41.82	17340	20240909	5.19	30750	-40.68	20240104	17340	5.19	20240909	31350	-41.82	20231214	17340	5.19	20240909	1.97	N	097520	500	91 억	1400965	N	N	0	N	N
46	20240923	120739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18130	40	2	0.22	230916230	12800	26.86	18090	18170	17850	23500	12670	18090	18040.33	7.79	175	18370	18230	18030	17890	17690	18300	17960	91	5410	500	13380	10	1	17977732	3259	11.67	0.98	12	0.07	1553.00	18503.00	31350	20231214	-42.17	17340	20240909	4.56	30750	-41.04	20240104	17340	4.56	20240909	31350	-42.17	20231214	17340	4.56	20240909	1.97	N	097520	500	91 억	1400965	N	N	0	N	N
47	20240923	110740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18160	70	2	0.39	176654050	9808	20.58	18090	18160	17850	23500	12670	18090	18011.22	7.79	-482	18370	18230	18030	17890	17690	18300	17960	91	5410	500	13380	10	1	17977732	3265	11.69	0.98	12	0.05	1553.00	18503.00	31350	20231214	-42.07	17340	20240909	4.73	30750	-40.94	20240104	17340	4.73	20240909	31350	-42.07	20231214	17340	4.73	20240909	1.97	N	097520	500	91 억	1400965	N	N	0	N	N
48	20240923	100740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18070	-20	5	-0.11	111427430	6207	13.03	18090	18090	17850	23500	12670	18090	17951.90	7.79	-1828	18370	18230	18030	17890	17690	18300	17960	91	5410	500	13380	10	1	17977732	3249	11.64	0.98	12	0.03	1553.00	18503.00	31350	20231214	-42.36	17340	20240909	4.21	30750	-41.24	20240104	17340	4.21	20240909	31350	-42.36	20231214	17340	4.21	20240909	1.97	N	097520	500	91 억	1400965	N	N	0	N	N
49	20240923	090739	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17860	-230	5	-1.27	29783620	1659	3.48	18090	18090	17860	23500	12670	18090	17952.75	7.79	-986	18370	18230	18030	17890	17690	18300	17960	91	5410	500	13380	10	1	17977732	3211	11.50	0.97	12	0.01	1553.00	18503.00	31350	20231214	-43.03	17340	20240909	3.00	30750	-41.92	20240104	17340	3.00	20240909	31350	-43.03	20231214	17340	3.00	20240909	1.97	N	097520	500	91 억	1400965	N	N	0	N	N
50	20240913	160702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18000	-90	5	-0.50	690475190	38556	121.73	18090	18090	17830	23500	12670	18090	17907.71	7.81	-1008	18390	18240	17970	17820	17550	18315	17895	91	5410	500	13380	10	1	17977732	3236	11.59	0.97	12	0.21	1553.00	18503.00	31350	20231214	-42.58	17340	20240909	3.81	30750	-41.46	20240104	17340	3.81	20240909	31350	-42.58	20231214	17340	3.81	20240909	2.00	N	097520	500	91 억	1403668	N	N	0	N	N
51	20240913	150709	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17870	-220	5	-1.22	664320620	37097	117.12	18090	18090	17830	23500	12670	18090	17907.66	7.81	-1239	18390	18240	17970	17820	17550	18315	17895	91	5410	500	13380	10	1	17977732	3213	11.51	0.97	12	0.21	1553.00	18503.00	31350	20231214	-43.00	17340	20240909	3.06	30750	-41.89	20240104	17340	3.06	20240909	31350	-43.00	20231214	17340	3.06	20240909	2.00	N	097520	500	91 억	1403668	N	N	0	N	N
52	20240913	140712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17880	-210	5	-1.16	488705380	27272	86.10	18090	18090	17840	23500	12670	18090	17919.68	7.81	-4648	18390	18240	17970	17820	17550	18315	17895	91	5410	500	13380	10	1	17977732	3214	11.51	0.97	12	0.15	1553.00	18503.00	31350	20231214	-42.97	17340	20240909	3.11	30750	-41.85	20240104	17340	3.11	20240909	31350	-42.97	20231214	17340	3.11	20240909	2.00	N	097520	500	91 억	1403668	N	N	0	N	N
53	20240913	130707	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17870	-220	5	-1.22	419608300	23404	73.89	18090	18090	17840	23500	12670	18090	17928.91	7.81	-5819	18390	18240	17970	17820	17550	18315	17895	91	5410	500	13380	10	1	17977732	3213	11.51	0.97	12	0.13	1553.00	18503.00	31350	20231214	-43.00	17340	20240909	3.06	30750	-41.89	20240104	17340	3.06	20240909	31350	-43.00	20231214	17340	3.06	20240909	2.00	N	097520	500	91 억	1403668	N	N	0	N	N
54	20240913	120708	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17840	-250	5	-1.38	358765900	19997	63.13	18090	18090	17840	23500	12670	18090	17940.99	7.81	-6333	18390	18240	17970	17820	17550	18315	17895	91	5410	500	13380	10	1	17977732	3207	11.49	0.96	12	0.11	1553.00	18503.00	31350	20231214	-43.09	17340	20240909	2.88	30750	-41.98	20240104	17340	2.88	20240909	31350	-43.09	20231214	17340	2.88	20240909	2.00	N	097520	500	91 억	1403668	N	N	0	N	N
55	20240913	110708	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17910	-180	5	-1.00	255907030	14244	44.97	18090	18090	17900	23500	12670	18090	17965.95	7.81	-4491	18390	18240	17970	17820	17550	18315	17895	91	5410	500	13380	10	1	17977732	3220	11.53	0.97	12	0.08	1553.00	18503.00	31350	20231214	-42.87	17340	20240909	3.29	30750	-41.76	20240104	17340	3.29	20240909	31350	-42.87	20231214	17340	3.29	20240909	2.00	N	097520	500	91 억	1403668	N	N	0	N	N
56	20240913	100711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17940	-150	5	-0.83	188956640	10508	33.18	18090	18090	17910	23500	12670	18090	17982.17	7.81	-4700	18390	18240	17970	17820	17550	18315	17895	91	5410	500	13380	10	1	17977732	3225	11.55	0.97	12	0.06	1553.00	18503.00	31350	20231214	-42.78	17340	20240909	3.46	30750	-41.66	20240104	17340	3.46	20240909	31350	-42.78	20231214	17340	3.46	20240909	2.00	N	097520	500	91 억	1403668	N	N	0	N	N
57	20240913	090712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18060	-30	5	-0.17	21501940	1190	3.76	18090	18090	18010	23500	12670	18090	18068.86	7.81	154	18390	18240	17970	17820	17550	18315	17895	91	5410	500	13380	10	1	17977732	3247	11.63	0.98	12	0.01	1553.00	18503.00	31350	20231214	-42.39	17340	20240909	4.15	30750	-41.27	20240104	17340	4.15	20240909	31350	-42.39	20231214	17340	4.15	20240909	2.00	N	097520	500	91 억	1403668	N	N	0	N	N
58	20240912	160658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18090	510	2	2.90	569713880	31649	100.98	17700	18120	17700	22850	12310	17580	18000.92	7.73	14051	17926	17752	17636	17462	17346	17840	17550	91	5270	500	13000	10	1	17977732	3252	11.65	0.98	12	0.18	1553.00	18503.00	31350	20231214	-42.30	17340	20240909	4.33	30750	-41.17	20240104	17340	4.33	20240909	31350	-42.30	20231214	17340	4.33	20240909	1.96	N	097520	500	91 억	1388840	N	N	0	N	N
59	20240912	150706	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18080	500	2	2.84	544617540	30262	96.56	17700	18120	17700	22850	12310	17580	17996.76	7.73	14123	17926	17752	17636	17462	17346	17840	17550	91	5270	500	13000	10	1	17977732	3250	11.64	0.98	12	0.17	1553.00	18503.00	31350	20231214	-42.33	17340	20240909	4.27	30750	-41.20	20240104	17340	4.27	20240909	31350	-42.33	20231214	17340	4.27	20240909	1.96	N	097520	500	91 억	1388840	N	N	0	N	N
60	20240912	140709	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18060	480	2	2.73	488922710	27181	86.73	17700	18120	17700	22850	12310	17580	17987.68	7.73	12439	17926	17752	17636	17462	17346	17840	17550	91	5270	500	13000	10	1	17977732	3247	11.63	0.98	12	0.15	1553.00	18503.00	31350	20231214	-42.39	17340	20240909	4.15	30750	-41.27	20240104	17340	4.15	20240909	31350	-42.39	20231214	17340	4.15	20240909	1.96	N	097520	500	91 억	1388840	N	N	0	N	N
61	20240912	130706	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18010	430	2	2.45	421891830	23467	74.88	17700	18120	17700	22850	12310	17580	17978.11	7.73	10981	17926	17752	17636	17462	17346	17840	17550	91	5270	500	13000	10	1	17977732	3238	11.60	0.97	12	0.13	1553.00	18503.00	31350	20231214	-42.55	17340	20240909	3.86	30750	-41.43	20240104	17340	3.86	20240909	31350	-42.55	20231214	17340	3.86	20240909	1.96	N	097520	500	91 억	1388840	N	N	0	N	N
62	20240912	120704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17990	410	2	2.33	307941040	17138	54.68	17700	18120	17700	22850	12310	17580	17968.34	7.73	7892	17926	17752	17636	17462	17346	17840	17550	91	5270	500	13000	10	1	17977732	3234	11.58	0.97	12	0.10	1553.00	18503.00	31350	20231214	-42.62	17340	20240909	3.75	30750	-41.50	20240104	17340	3.75	20240909	31350	-42.62	20231214	17340	3.75	20240909	1.96	N	097520	500	91 억	1388840	N	N	0	N	N
63	20240912	110702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17950	370	2	2.10	289327860	16102	51.38	17700	18120	17700	22850	12310	17580	17968.47	7.73	7803	17926	17752	17636	17462	17346	17840	17550	91	5270	500	13000	10	1	17977732	3227	11.56	0.97	12	0.09	1553.00	18503.00	31350	20231214	-42.74	17340	20240909	3.52	30750	-41.63	20240104	17340	3.52	20240909	31350	-42.74	20231214	17340	3.52	20240909	1.96	N	097520	500	91 억	1388840	N	N	0	N	N
64	20240912	100704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17990	410	2	2.33	242631330	13500	43.07	17700	18120	17700	22850	12310	17580	17972.72	7.73	8016	17926	17752	17636	17462	17346	17840	17550	91	5270	500	13000	10	1	17977732	3234	11.58	0.97	12	0.08	1553.00	18503.00	31350	20231214	-42.62	17340	20240909	3.75	30750	-41.50	20240104	17340	3.75	20240909	31350	-42.62	20231214	17340	3.75	20240909	1.96	N	097520	500	91 억	1388840	N	N	0	N	N
65	20240912	090705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17780	200	2	1.14	13416280	750	2.39	17700	17980	17700	22850	12310	17580	17888.79	7.73	112	17926	17752	17636	17462	17346	17840	17550	91	5270	500	13000	10	1	17977732	3196	11.45	0.96	12	0.00	1553.00	18503.00	31350	20231214	-43.29	17340	20240909	2.54	30750	-42.18	20240104	17340	2.54	20240909	31350	-43.29	20231214	17340	2.54	20240909	1.96	N	097520	500	91 억	1388840	N	N	0	N	N
66	20240911	160649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17580	50	2	0.29	549682110	31138	53.41	17540	17810	17520	22750	12280	17530	17653.34	7.71	691	18450	17990	17750	17290	17050	17870	17170	91	5220	500	12970	10	1	17977732	3160	11.32	0.95	12	0.17	1553.00	18503.00	31350	20231214	-43.92	17340	20240909	1.38	30750	-42.83	20240104	17340	1.38	20240909	31350	-43.92	20231214	17340	1.38	20240909	1.98	N	097520	500	91 억	1386936	N	N	0	N	N
67	20240911	150654	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17550	20	2	0.11	509070680	28826	49.45	17540	17810	17520	22750	12280	17530	17660.13	7.71	979	18450	17990	17750	17290	17050	17870	17170	91	5220	500	12970	10	1	17977732	3155	11.30	0.95	12	0.16	1553.00	18503.00	31350	20231214	-44.02	17340	20240909	1.21	30750	-42.93	20240104	17340	1.21	20240909	31350	-44.02	20231214	17340	1.21	20240909	1.98	N	097520	500	91 억	1386936	N	N	0	N	N
68	20240911	140653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17610	80	2	0.46	418010290	23639	40.55	17540	17810	17540	22750	12280	17530	17683.08	7.71	740	18450	17990	17750	17290	17050	17870	17170	91	5220	500	12970	10	1	17977732	3166	11.34	0.95	12	0.13	1553.00	18503.00	31350	20231214	-43.83	17340	20240909	1.56	30750	-42.73	20240104	17340	1.56	20240909	31350	-43.83	20231214	17340	1.56	20240909	1.98	N	097520	500	91 억	1386936	N	N	0	N	N
69	20240911	130652	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17690	160	2	0.91	357602930	20215	34.68	17540	17810	17540	22750	12280	17530	17689.99	7.71	1407	18450	17990	17750	17290	17050	17870	17170	91	5220	500	12970	10	1	17977732	3180	11.39	0.96	12	0.11	1553.00	18503.00	31350	20231214	-43.57	17340	20240909	2.02	30750	-42.47	20240104	17340	2.02	20240909	31350	-43.57	20231214	17340	2.02	20240909	1.98	N	097520	500	91 억	1386936	N	N	0	N	N
70	20240911	120658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17710	180	2	1.03	312548350	17664	30.30	17540	17810	17540	22750	12280	17530	17694.10	7.71	718	18450	17990	17750	17290	17050	17870	17170	91	5220	500	12970	10	1	17977732	3184	11.40	0.96	12	0.10	1553.00	18503.00	31350	20231214	-43.51	17340	20240909	2.13	30750	-42.41	20240104	17340	2.13	20240909	31350	-43.51	20231214	17340	2.13	20240909	1.98	N	097520	500	91 억	1386936	N	N	0	N	N
71	20240911	110648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17650	120	2	0.68	231295990	13076	22.43	17540	17810	17540	22750	12280	17530	17688.60	7.71	472	18450	17990	17750	17290	17050	17870	17170	91	5220	500	12970	10	1	17977732	3173	11.37	0.95	12	0.07	1553.00	18503.00	31350	20231214	-43.70	17340	20240909	1.79	30750	-42.60	20240104	17340	1.79	20240909	31350	-43.70	20231214	17340	1.79	20240909	1.98	N	097520	500	91 억	1386936	N	N	0	N	N
72	20240911	100647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17690	160	2	0.91	150576670	8500	14.58	17540	17810	17540	22750	12280	17530	17714.92	7.71	801	18450	17990	17750	17290	17050	17870	17170	91	5220	500	12970	10	1	17977732	3180	11.39	0.96	12	0.05	1553.00	18503.00	31350	20231214	-43.57	17340	20240909	2.02	30750	-42.47	20240104	17340	2.02	20240909	31350	-43.57	20231214	17340	2.02	20240909	1.98	N	097520	500	91 억	1386936	N	N	0	N	N
73	20240911	090659	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17640	110	2	0.63	13040910	740	1.27	17540	17690	17540	22750	12280	17530	17622.98	7.71	-14	18450	17990	17750	17290	17050	17870	17170	91	5220	500	12970	10	1	17977732	3171	11.36	0.95	12	0.00	1553.00	18503.00	31350	20231214	-43.73	17340	20240909	1.73	30750	-42.63	20240104	17340	1.73	20240909	31350	-43.73	20231214	17340	1.73	20240909	1.98	N	097520	500	91 억	1386936	N	N	0	N	N
74	20240910	160650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17530	-530	5	-2.93	1029811020	58164	106.01	18060	18210	17510	23450	12650	18060	17706.09	7.82	-17070	18726	18392	17866	17532	17006	18560	17700	91	5390	500	13360	10	1	17977732	3151	11.29	0.95	12	0.32	1553.00	18503.00	31350	20231214	-44.08	17340	20240909	1.10	30750	-42.99	20240104	17340	1.10	20240909	31350	-44.08	20231214	17340	1.10	20240909	1.98	N	097520	500	91 억	1405827	N	N	3	N	N
75	20240910	150655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17540	-520	5	-2.88	984229470	55564	101.27	18060	18210	17510	23450	12650	18060	17713.44	7.82	-16565	18726	18392	17866	17532	17006	18560	17700	91	5390	500	13360	10	1	17977732	3153	11.29	0.95	12	0.31	1553.00	18503.00	31350	20231214	-44.05	17340	20240909	1.15	30750	-42.96	20240104	17340	1.15	20240909	31350	-44.05	20231214	17340	1.15	20240909	1.98	N	097520	500	91 억	1405827	N	N	3	N	N
76	20240910	140650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17510	-550	5	-3.05	892058310	50304	91.68	18060	18210	17510	23450	12650	18060	17733.35	7.82	-16497	18726	18392	17866	17532	17006	18560	17700	91	5390	500	13360	10	1	17977732	3148	11.27	0.95	12	0.28	1553.00	18503.00	31350	20231214	-44.15	17340	20240909	0.98	30750	-43.06	20240104	17340	0.98	20240909	31350	-44.15	20231214	17340	0.98	20240909	1.98	N	097520	500	91 억	1405827	N	N	3	N	N
77	20240910	130649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17580	-480	5	-2.66	729067470	41012	74.75	18060	18210	17570	23450	12650	18060	17776.93	7.82	-14937	18726	18392	17866	17532	17006	18560	17700	91	5390	500	13360	10	1	17977732	3160	11.32	0.95	12	0.23	1553.00	18503.00	31350	20231214	-43.92	17340	20240909	1.38	30750	-42.83	20240104	17340	1.38	20240909	31350	-43.92	20231214	17340	1.38	20240909	1.98	N	097520	500	91 억	1405827	N	N	3	N	N
78	20240910	120649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17620	-440	5	-2.44	572859340	32128	58.56	18060	18210	17570	23450	12650	18060	17830.53	7.82	-11684	18726	18392	17866	17532	17006	18560	17700	91	5390	500	13360	10	1	17977732	3168	11.35	0.95	12	0.18	1553.00	18503.00	31350	20231214	-43.80	17340	20240909	1.61	30750	-42.70	20240104	17340	1.61	20240909	31350	-43.80	20231214	17340	1.61	20240909	1.98	N	097520	500	91 억	1405827	N	N	3	N	N
79	20240910	110648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17660	-400	5	-2.21	467075400	26119	47.60	18060	18210	17650	23450	12650	18060	17882.59	7.82	-11380	18726	18392	17866	17532	17006	18560	17700	91	5390	500	13360	10	1	17977732	3175	11.37	0.95	12	0.15	1553.00	18503.00	31350	20231214	-43.67	17340	20240909	1.85	30750	-42.57	20240104	17340	1.85	20240909	31350	-43.67	20231214	17340	1.85	20240909	1.98	N	097520	500	91 억	1405827	N	N	3	N	N
80	20240910	100653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17860	-200	5	-1.11	283007380	15777	28.75	18060	18210	17840	23450	12650	18060	17937.97	7.82	-6687	18726	18392	17866	17532	17006	18560	17700	91	5390	500	13360	10	1	17977732	3211	11.50	0.97	12	0.09	1553.00	18503.00	31350	20231214	-43.03	17340	20240909	3.00	30750	-41.92	20240104	17340	3.00	20240909	31350	-43.03	20231214	17340	3.00	20240909	1.98	N	097520	500	91 억	1405827	N	N	3	N	N
81	20240910	090650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18020	-40	5	-0.22	39901720	2209	4.03	18060	18210	18020	23450	12650	18060	18063.25	7.82	-1238	18726	18392	17866	17532	17006	18560	17700	91	5390	500	13360	10	1	17977732	3240	11.60	0.97	12	0.01	1553.00	18503.00	31350	20231214	-42.52	17340	20240909	3.92	30750	-41.40	20240104	17340	3.92	20240909	31350	-42.52	20231214	17340	3.92	20240909	1.98	N	097520	500	91 억	1405827	N	N	3	N	N
82	20240909	160637	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18060	310	2	1.75	968801780	54657	102.11	17570	18200	17340	23050	12430	17750	17724.69	7.74	13806	18583	18166	17933	17516	17283	18050	17400	91	5300	500	13130	10	1	17977732	3247	11.63	0.98	12	0.30	1553.00	18503.00	31350	20231214	-42.39	17340	20240909	4.15	30750	-41.27	20240104	17340	4.15	20240909	31350	-42.39	20231214	17340	4.15	20240909	1.98	N	097520	500	91 억	1390812	N	N	3	N	N
83	20240909	150642	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18040	290	2	1.63	941487660	53144	99.28	17570	18200	17340	23050	12430	17750	17715.78	7.74	12995	18583	18166	17933	17516	17283	18050	17400	91	5300	500	13130	10	1	17977732	3243	11.62	0.97	12	0.30	1553.00	18503.00	31350	20231214	-42.46	17340	20240909	4.04	30750	-41.33	20240104	17340	4.04	20240909	31350	-42.46	20231214	17340	4.04	20240909	1.98	N	097520	500	91 억	1390812	N	N	1	N	N
84	20240909	140645	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	18040	290	2	1.63	896322340	50641	94.61	17570	18200	17340	23050	12430	17750	17699.54	7.74	11555	18583	18166	17933	17516	17283	18050	17400	91	5300	500	13130	10	1	17977732	3243	11.62	0.97	12	0.28	1553.00	18503.00	31350	20231214	-42.46	17340	20240909	4.04	30750	-41.33	20240104	17340	4.04	20240909	31350	-42.46	20231214	17340	4.04	20240909	1.98	N	097520	500	91 억	1390812	N	N	1	N	N
85	20240909	130642	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17870	120	2	0.68	691270130	39298	73.42	17570	17910	17340	23050	12430	17750	17590.47	7.74	7375	18583	18166	17933	17516	17283	18050	17400	91	5300	500	13130	10	1	17977732	3213	11.51	0.97	12	0.22	1553.00	18503.00	31350	20231214	-43.00	17340	20240909	3.06	30750	-41.89	20240104	17340	3.06	20240909	31350	-43.00	20231214	17340	3.06	20240909	1.98	N	097520	500	91 억	1390812	N	N	1	N	N
86	20240909	120639	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17700	-50	5	-0.28	463766290	26511	49.53	17570	17700	17340	23050	12430	17750	17493.35	7.74	4718	18583	18166	17933	17516	17283	18050	17400	91	5300	500	13130	10	1	17977732	3182	11.40	0.96	12	0.15	1553.00	18503.00	31350	20231214	-43.54	17340	20240909	2.08	30750	-42.44	20240104	17340	2.08	20240909	31350	-43.54	20231214	17340	2.08	20240909	1.98	N	097520	500	91 억	1390812	N	N	1	N	N
87	20240909	110640	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17580	-170	5	-0.96	335004860	19182	35.84	17570	17670	17340	23050	12430	17750	17464.54	7.74	346	18583	18166	17933	17516	17283	18050	17400	91	5300	500	13130	10	1	17977732	3160	11.32	0.95	12	0.11	1553.00	18503.00	31350	20231214	-43.92	17340	20240909	1.38	30750	-42.83	20240104	17340	1.38	20240909	31350	-43.92	20231214	17340	1.38	20240909	1.98	N	097520	500	91 억	1390812	N	N	1	N	N
88	20240909	100645	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17440	-310	5	-1.75	242127230	13860	25.89	17570	17670	17340	23050	12430	17750	17469.50	7.74	-1360	18583	18166	17933	17516	17283	18050	17400	91	5300	500	13130	10	1	17977732	3135	11.23	0.94	12	0.08	1553.00	18503.00	31350	20231214	-44.37	17340	20240909	0.58	30750	-43.28	20240104	17340	0.58	20240909	31350	-44.37	20231214	17340	0.58	20240909	1.98	N	097520	500	91 억	1390812	N	N	1	N	N
89	20240909	090638	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	17510	-240	5	-1.35	54789270	3128	5.84	17570	17670	17340	23050	12430	17750	17515.75	7.74	-373	18583	18166	17933	17516	17283	18050	17400	91	5300	500	13130	10	1	17977732	3148	11.27	0.95	12	0.02	1553.00	18503.00	31350	20231214	-44.15	17340	20240909	0.98	30750	-43.06	20240104	17340	0.98	20240909	31350	-44.15	20231214	17340	0.98	20240909	1.98	N	097520	500	91 억	1390812	N	N	1	N	N
90	20240906	160630	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17750	-500	5	-2.74	952728770	53400	173.81	18200	18350	17700	23700	12780	18250	17841.57	7.79	-10367	18763	18506	18343	18086	17923	18425	18005	91	5450	500	13500	10	1	17977732	3191	11.43	0.96	12	0.30	1553.00	18503.00	31350	20231214	-43.38	17490	20240805	1.49	30750	-42.28	20240104	17490	1.49	20240805	31350	-43.38	20231214	17490	1.49	20240805	2.06	N	097520	500	91 억	1401270	N	N	1	N	N
91	20240906	150640	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17730	-520	5	-2.85	907072430	50826	165.43	18200	18350	17700	23700	12780	18250	17846.62	7.79	-9641	18763	18506	18343	18086	17923	18425	18005	91	5450	500	13500	10	1	17977732	3187	11.42	0.96	12	0.28	1553.00	18503.00	31350	20231214	-43.44	17490	20240805	1.37	30750	-42.34	20240104	17490	1.37	20240805	31350	-43.44	20231214	17490	1.37	20240805	2.06	N	097520	500	91 억	1401270	N	N	0	N	N
92	20240906	140644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17720	-530	5	-2.90	792065760	44334	144.30	18200	18350	17700	23700	12780	18250	17865.88	7.79	-7957	18763	18506	18343	18086	17923	18425	18005	91	5450	500	13500	10	1	17977732	3186	11.41	0.96	12	0.25	1553.00	18503.00	31350	20231214	-43.48	17490	20240805	1.32	30750	-42.37	20240104	17490	1.32	20240805	31350	-43.48	20231214	17490	1.32	20240805	2.06	N	097520	500	91 억	1401270	N	N	0	N	N
93	20240906	130640	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17770	-480	5	-2.63	661485530	36976	120.35	18200	18350	17700	23700	12780	18250	17889.59	7.79	-7248	18763	18506	18343	18086	17923	18425	18005	91	5450	500	13500	10	1	17977732	3195	11.44	0.96	12	0.21	1553.00	18503.00	31350	20231214	-43.32	17490	20240805	1.60	30750	-42.21	20240104	17490	1.60	20240805	31350	-43.32	20231214	17490	1.60	20240805	2.06	N	097520	500	91 억	1401270	N	N	0	N	N
94	20240906	120641	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17790	-460	5	-2.52	572007170	31951	103.99	18200	18350	17700	23700	12780	18250	17902.64	7.79	-6553	18763	18506	18343	18086	17923	18425	18005	91	5450	500	13500	10	1	17977732	3198	11.46	0.96	12	0.18	1553.00	18503.00	31350	20231214	-43.25	17490	20240805	1.72	30750	-42.15	20240104	17490	1.72	20240805	31350	-43.25	20231214	17490	1.72	20240805	2.06	N	097520	500	91 억	1401270	N	N	0	N	N
95	20240906	110643	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17830	-420	5	-2.30	445840560	24865	80.93	18200	18350	17700	23700	12780	18250	17930.45	7.79	-6466	18763	18506	18343	18086	17923	18425	18005	91	5450	500	13500	10	1	17977732	3205	11.48	0.96	12	0.14	1553.00	18503.00	31350	20231214	-43.13	17490	20240805	1.94	30750	-42.02	20240104	17490	1.94	20240805	31350	-43.13	20231214	17490	1.94	20240805	2.06	N	097520	500	91 억	1401270	N	N	0	N	N
96	20240906	100638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	17820	-430	5	-2.36	282590120	15672	51.01	18200	18350	17700	23700	12780	18250	18031.53	7.79	-5379	18763	18506	18343	18086	17923	18425	18005	91	5450	500	13500	10	1	17977732	3204	11.47	0.96	12	0.09	1553.00	18503.00	31350	20231214	-43.16	17490	20240805	1.89	30750	-42.05	20240104	17490	1.89	20240805	31350	-43.16	20231214	17490	1.89	20240805	2.06	N	097520	500	91 억	1401270	N	N	0	N	N
97	20240906	090642	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18310	60	2	0.33	25966260	1426	4.64	18200	18320	18200	23700	12780	18250	18209.16	7.79	97	18763	18506	18343	18086	17923	18425	18005	91	5450	500	13500	10	1	17977732	3292	11.79	0.99	12	0.01	1553.00	18503.00	31350	20231214	-41.59	17490	20240805	4.69	30750	-40.46	20240104	17490	4.69	20240805	31350	-41.59	20231214	17490	4.69	20240805	2.06	N	097520	500	91 억	1401270	N	N	0	N	N
98	20240905	160631	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18250	-80	5	-0.44	556134920	30266	39.92	18270	18600	18180	23800	12840	18330	18375.37	7.79	-1053	18950	18640	18440	18130	17930	18540	18030	91	5470	500	13560	10	1	17977732	3281	11.75	0.99	12	0.17	1553.00	18503.00	31350	20231214	-41.79	17490	20240805	4.35	30750	-40.65	20240104	17490	4.35	20240805	31350	-41.79	20231214	17490	4.35	20240805	2.04	N	097520	500	91 억	1401003	N	N	0	N	N
99	20240905	150640	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18220	-110	5	-0.60	533946100	29050	38.31	18270	18600	18180	23800	12840	18330	18380.24	7.79	-967	18950	18640	18440	18130	17930	18540	18030	91	5470	500	13560	10	1	17977732	3276	11.73	0.98	12	0.16	1553.00	18503.00	31350	20231214	-41.88	17490	20240805	4.17	30750	-40.75	20240104	17490	4.17	20240805	31350	-41.88	20231214	17490	4.17	20240805	2.04	N	097520	500	91 억	1401003	N	N	0	N	N
100	20240905	140637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18180	-150	5	-0.82	461209970	25054	33.04	18270	18600	18180	23800	12840	18330	18408.64	7.79	-2086	18950	18640	18440	18130	17930	18540	18030	91	5470	500	13560	10	1	17977732	3268	11.71	0.98	12	0.14	1553.00	18503.00	31350	20231214	-42.01	17490	20240805	3.95	30750	-40.88	20240104	17490	3.95	20240805	31350	-42.01	20231214	17490	3.95	20240805	2.04	N	097520	500	91 억	1401003	N	N	0	N	N
101	20240905	130640	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18290	-40	5	-0.22	367381840	19912	26.26	18270	18600	18270	23800	12840	18330	18450.27	7.79	-1120	18950	18640	18440	18130	17930	18540	18030	91	5470	500	13560	10	1	17977732	3288	11.78	0.99	12	0.11	1553.00	18503.00	31350	20231214	-41.66	17490	20240805	4.57	30750	-40.52	20240104	17490	4.57	20240805	31350	-41.66	20231214	17490	4.57	20240805	2.04	N	097520	500	91 억	1401003	N	N	0	N	N
102	20240905	120636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18370	40	2	0.22	324899130	17593	23.20	18270	18600	18270	23800	12840	18330	18467.52	7.79	6	18950	18640	18440	18130	17930	18540	18030	91	5470	500	13560	10	1	17977732	3303	11.83	0.99	12	0.10	1553.00	18503.00	31350	20231214	-41.40	17490	20240805	5.03	30750	-40.26	20240104	17490	5.03	20240805	31350	-41.40	20231214	17490	5.03	20240805	2.04	N	097520	500	91 억	1401003	N	N	0	N	N
103	20240905	110633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18460	130	2	0.71	260889020	14109	18.61	18270	18600	18270	23800	12840	18330	18490.96	7.79	833	18950	18640	18440	18130	17930	18540	18030	91	5470	500	13560	10	1	17977732	3319	11.89	1.00	12	0.08	1553.00	18503.00	31350	20231214	-41.12	17490	20240805	5.55	30750	-39.97	20240104	17490	5.55	20240805	31350	-41.12	20231214	17490	5.55	20240805	2.04	N	097520	500	91 억	1401003	N	N	0	N	N
104	20240905	100634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18570	240	2	1.31	171226270	9276	12.23	18270	18580	18270	23800	12840	18330	18459.06	7.79	1746	18950	18640	18440	18130	17930	18540	18030	91	5470	500	13560	10	1	17977732	3338	11.96	1.00	12	0.05	1553.00	18503.00	31350	20231214	-40.77	17490	20240805	6.17	30750	-39.61	20240104	17490	6.17	20240805	31350	-40.77	20231214	17490	6.17	20240805	2.04	N	097520	500	91 억	1401003	N	N	0	N	N
105	20240905	090640	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18330	0	3	0.00	22304050	1219	1.61	18270	18580	18270	23800	12840	18330	18297.01	7.79	824	18950	18640	18440	18130	17930	18540	18030	91	5470	500	13560	10	1	17977732	3295	11.80	0.99	12	0.01	1553.00	18503.00	31350	20231214	-41.53	17490	20240805	4.80	30750	-40.39	20240104	17490	4.80	20240805	31350	-41.53	20231214	17490	4.80	20240805	2.04	N	097520	500	91 억	1401003	N	N	0	N	N
106	20240904	160624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18330	-720	5	-3.78	1385844030	75459	246.92	18360	18750	18240	24750	13340	19050	18365.56	7.91	-18241	19530	19290	19160	18920	18790	19225	18855	91	5700	500	14090	10	1	17977732	3295	11.80	0.99	12	0.42	1553.00	18503.00	31350	20231214	-41.53	17490	20240805	4.80	30750	-40.39	20240104	17490	4.80	20240805	31350	-41.53	20231214	17490	4.80	20240805	2.03	N	097520	500	91 억	1422403	N	N	16	N	N
107	20240904	150629	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18250	-800	5	-4.20	1326982970	72243	236.40	18360	18750	18240	24750	13340	19050	18368.33	7.91	-16958	19530	19290	19160	18920	18790	19225	18855	91	5700	500	14090	10	1	17977732	3281	11.75	0.99	12	0.40	1553.00	18503.00	31350	20231214	-41.79	17490	20240805	4.35	30750	-40.65	20240104	17490	4.35	20240805	31350	-41.79	20231214	17490	4.35	20240805	2.03	N	097520	500	91 억	1422403	N	N	16	N	N
108	20240904	140631	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18240	-810	5	-4.25	1195522550	65040	212.83	18360	18750	18240	24750	13340	19050	18381.34	7.91	-15045	19530	19290	19160	18920	18790	19225	18855	91	5700	500	14090	10	1	17977732	3279	11.75	0.99	12	0.36	1553.00	18503.00	31350	20231214	-41.82	17490	20240805	4.29	30750	-40.68	20240104	17490	4.29	20240805	31350	-41.82	20231214	17490	4.29	20240805	2.03	N	097520	500	91 억	1422403	N	N	16	N	N
109	20240904	130630	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18340	-710	5	-3.73	954920930	51898	169.82	18360	18750	18330	24750	13340	19050	18399.96	7.91	-12190	19530	19290	19160	18920	18790	19225	18855	91	5700	500	14090	10	1	17977732	3297	11.81	0.99	12	0.29	1553.00	18503.00	31350	20231214	-41.50	17490	20240805	4.86	30750	-40.36	20240104	17490	4.86	20240805	31350	-41.50	20231214	17490	4.86	20240805	2.03	N	097520	500	91 억	1422403	N	N	16	N	N
110	20240904	120628	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18380	-670	5	-3.52	697100020	37856	123.87	18360	18750	18330	24750	13340	19050	18414.52	7.91	-8921	19530	19290	19160	18920	18790	19225	18855	91	5700	500	14090	10	1	17977732	3304	11.84	0.99	12	0.21	1553.00	18503.00	31350	20231214	-41.37	17490	20240805	5.09	30750	-40.23	20240104	17490	5.09	20240805	31350	-41.37	20231214	17490	5.09	20240805	2.03	N	097520	500	91 억	1422403	N	N	16	N	N
111	20240904	110625	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18410	-640	5	-3.36	604299980	32810	107.36	18360	18750	18330	24750	13340	19050	18418.16	7.91	-7639	19530	19290	19160	18920	18790	19225	18855	91	5700	500	14090	10	1	17977732	3310	11.85	0.99	12	0.18	1553.00	18503.00	31350	20231214	-41.28	17490	20240805	5.26	30750	-40.13	20240104	17490	5.26	20240805	31350	-41.28	20231214	17490	5.26	20240805	2.03	N	097520	500	91 억	1422403	N	N	16	N	N
112	20240904	100629	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18410	-640	5	-3.36	372505830	20196	66.09	18360	18750	18360	24750	13340	19050	18444.54	7.91	-3376	19530	19290	19160	18920	18790	19225	18855	91	5700	500	14090	10	1	17977732	3310	11.85	0.99	12	0.11	1553.00	18503.00	31350	20231214	-41.28	17490	20240805	5.26	30750	-40.13	20240104	17490	5.26	20240805	31350	-41.28	20231214	17490	5.26	20240805	2.03	N	097520	500	91 억	1422403	N	N	16	N	N
113	20240904	090628	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	18640	-410	5	-2.15	105766580	5740	18.78	18360	18750	18360	24750	13340	19050	18426.23	7.91	123	19530	19290	19160	18920	18790	19225	18855	91	5700	500	14090	10	1	17977732	3351	12.00	1.01	12	0.03	1553.00	18503.00	31350	20231214	-40.54	17490	20240805	6.58	30750	-39.38	20240104	17490	6.58	20240805	31350	-40.54	20231214	17490	6.58	20240805	2.03	N	097520	500	91 억	1422403	N	N	16	N	N
114	20240903	160620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19050	-230	5	-1.19	584041060	30451	141.96	19290	19400	19030	25050	13500	19280	19179.72	7.96	-8406	19700	19490	19380	19170	19060	19435	19115	91	5770	500	14260	10	1	17977732	3425	12.27	1.03	12	0.17	1553.00	18503.00	31350	20231214	-39.23	17490	20240805	8.92	30750	-38.05	20240104	17490	8.92	20240805	31350	-39.23	20231214	17490	8.92	20240805	2.04	N	097520	500	91 억	1431380	N	N	16	N	N
115	20240903	150624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19030	-250	5	-1.30	550273710	28677	133.69	19290	19400	19030	25050	13500	19280	19188.68	7.96	-8136	19700	19490	19380	19170	19060	19435	19115	91	5770	500	14260	10	1	17977732	3421	12.25	1.03	12	0.16	1553.00	18503.00	31350	20231214	-39.30	17490	20240805	8.81	30750	-38.11	20240104	17490	8.81	20240805	31350	-39.30	20231214	17490	8.81	20240805	2.04	N	097520	500	91 억	1431380	N	N	12	N	N
116	20240903	140626	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19050	-230	5	-1.19	484704640	25236	117.64	19290	19400	19030	25050	13500	19280	19206.87	7.96	-7061	19700	19490	19380	19170	19060	19435	19115	91	5770	500	14260	10	1	17977732	3425	12.27	1.03	12	0.14	1553.00	18503.00	31350	20231214	-39.23	17490	20240805	8.92	30750	-38.05	20240104	17490	8.92	20240805	31350	-39.23	20231214	17490	8.92	20240805	2.04	N	097520	500	91 억	1431380	N	N	12	N	N
117	20240903	130626	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19070	-210	5	-1.09	407493550	21185	98.76	19290	19400	19070	25050	13500	19280	19235.00	7.96	-5095	19700	19490	19380	19170	19060	19435	19115	91	5770	500	14260	10	1	17977732	3428	12.28	1.03	12	0.12	1553.00	18503.00	31350	20231214	-39.17	17490	20240805	9.03	30750	-37.98	20240104	17490	9.03	20240805	31350	-39.17	20231214	17490	9.03	20240805	2.04	N	097520	500	91 억	1431380	N	N	12	N	N
118	20240903	120617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19160	-120	5	-0.62	327780070	17015	79.32	19290	19400	19140	25050	13500	19280	19264.18	7.96	-2408	19700	19490	19380	19170	19060	19435	19115	91	5770	500	14260	10	1	17977732	3445	12.34	1.04	12	0.09	1553.00	18503.00	31350	20231214	-38.88	17490	20240805	9.55	30750	-37.69	20240104	17490	9.55	20240805	31350	-38.88	20231214	17490	9.55	20240805	2.04	N	097520	500	91 억	1431380	N	N	12	N	N
119	20240903	110616	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19220	-60	5	-0.31	263405410	13659	63.68	19290	19400	19200	25050	13500	19280	19284.38	7.96	-1137	19700	19490	19380	19170	19060	19435	19115	91	5770	500	14260	10	1	17977732	3455	12.38	1.04	12	0.08	1553.00	18503.00	31350	20231214	-38.69	17490	20240805	9.89	30750	-37.50	20240104	17490	9.89	20240805	31350	-38.69	20231214	17490	9.89	20240805	2.04	N	097520	500	91 억	1431380	N	N	12	N	N
120	20240903	100617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19300	20	2	0.10	165398900	8567	39.94	19290	19400	19260	25050	13500	19280	19306.51	7.96	901	19700	19490	19380	19170	19060	19435	19115	91	5770	500	14260	10	1	17977732	3470	12.43	1.04	12	0.05	1553.00	18503.00	31350	20231214	-38.44	17490	20240805	10.35	30750	-37.24	20240104	17490	10.35	20240805	31350	-38.44	20231214	17490	10.35	20240805	2.04	N	097520	500	91 억	1431380	N	N	12	N	N
121	20240903	090618	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19370	90	2	0.47	5863470	303	1.41	19290	19400	19290	25050	13500	19280	19351.39	7.96	231	19700	19490	19380	19170	19060	19435	19115	91	5770	500	14260	10	1	17977732	3482	12.47	1.05	12	0.00	1553.00	18503.00	31350	20231214	-38.21	17490	20240805	10.75	30750	-37.01	20240104	17490	10.75	20240805	31350	-38.21	20231214	17490	10.75	20240805	2.04	N	097520	500	91 억	1431380	N	N	12	N	N
122	20240902	160612	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19280	-230	5	-1.18	410787070	21256	100.44	19540	19590	19270	25350	13660	19510	19325.85	7.99	-5076	19776	19642	19446	19312	19116	19710	19380	91	5840	500	14430	10	1	17977732	3466	12.41	1.04	12	0.12	1553.00	18503.00	31350	20231214	-38.50	17490	20240805	10.23	30750	-37.30	20240104	17490	10.23	20240805	31350	-38.50	20231214	17490	10.23	20240805	2.04	N	097520	500	91 억	1436414	N	N	12	N	N
123	20240902	150622	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19290	-220	5	-1.13	373745230	19335	91.37	19540	19590	19270	25350	13660	19510	19329.98	7.99	-4342	19776	19642	19446	19312	19116	19710	19380	91	5840	500	14430	10	1	17977732	3468	12.42	1.04	12	0.11	1553.00	18503.00	31350	20231214	-38.47	17490	20240805	10.29	30750	-37.27	20240104	17490	10.29	20240805	31350	-38.47	20231214	17490	10.29	20240805	2.04	N	097520	500	91 억	1436414	N	N	1	N	N
124	20240902	140621	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19360	-150	5	-0.77	313378430	16210	76.60	19540	19590	19270	25350	13660	19510	19332.41	7.99	-3516	19776	19642	19446	19312	19116	19710	19380	91	5840	500	14430	10	1	17977732	3480	12.47	1.05	12	0.09	1553.00	18503.00	31350	20231214	-38.25	17490	20240805	10.69	30750	-37.04	20240104	17490	10.69	20240805	31350	-38.25	20231214	17490	10.69	20240805	2.04	N	097520	500	91 억	1436414	N	N	1	N	N
125	20240902	130616	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19330	-180	5	-0.92	292928380	15153	71.60	19540	19590	19270	25350	13660	19510	19331.38	7.99	-3306	19776	19642	19446	19312	19116	19710	19380	91	5840	500	14430	10	1	17977732	3475	12.45	1.04	12	0.08	1553.00	18503.00	31350	20231214	-38.34	17490	20240805	10.52	30750	-37.14	20240104	17490	10.52	20240805	31350	-38.34	20231214	17490	10.52	20240805	2.04	N	097520	500	91 억	1436414	N	N	1	N	N
126	20240902	120620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19320	-190	5	-0.97	226078630	11694	55.26	19540	19590	19270	25350	13660	19510	19332.87	7.99	-3151	19776	19642	19446	19312	19116	19710	19380	91	5840	500	14430	10	1	17977732	3473	12.44	1.04	12	0.07	1553.00	18503.00	31350	20231214	-38.37	17490	20240805	10.46	30750	-37.17	20240104	17490	10.46	20240805	31350	-38.37	20231214	17490	10.46	20240805	2.04	N	097520	500	91 억	1436414	N	N	1	N	N
127	20240902	110615	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19320	-190	5	-0.97	198485500	10265	48.51	19540	19590	19270	25350	13660	19510	19336.14	7.99	-3397	19776	19642	19446	19312	19116	19710	19380	91	5840	500	14430	10	1	17977732	3473	12.44	1.04	12	0.06	1553.00	18503.00	31350	20231214	-38.37	17490	20240805	10.46	30750	-37.17	20240104	17490	10.46	20240805	31350	-38.37	20231214	17490	10.46	20240805	2.04	N	097520	500	91 억	1436414	N	N	1	N	N
128	20240902	100614	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19330	-180	5	-0.92	92063850	4753	22.46	19540	19590	19300	25350	13660	19510	19369.63	7.99	-1597	19776	19642	19446	19312	19116	19710	19380	91	5840	500	14430	10	1	17977732	3475	12.45	1.04	12	0.03	1553.00	18503.00	31350	20231214	-38.34	17490	20240805	10.52	30750	-37.14	20240104	17490	10.52	20240805	31350	-38.34	20231214	17490	10.52	20240805	2.04	N	097520	500	91 억	1436414	N	N	1	N	N
129	20240902	090610	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	19470	-40	5	-0.21	16652960	854	4.04	19540	19590	19400	25350	13660	19510	19499.95	7.99	-316	19776	19642	19446	19312	19116	19710	19380	91	5840	500	14430	10	1	17977732	3500	12.54	1.05	12	0.00	1553.00	18503.00	31350	20231214	-37.89	17490	20240805	11.32	30750	-36.68	20240104	17490	11.32	20240805	31350	-37.89	20231214	17490	11.32	20240805	2.04	N	097520	500	91 억	1436414	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History