KissMeData/006340/price/prices-20240901.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	-50	5	-1.63	3774722865	1244059	24.59	3070	3090	3000	3975	2145	3060	3034.11	4.07	112184	3313	3186	3123	2996	2933	3155	2965	375	915	500	1950	5	1	74979175	2257	23.33	2.24	12	1.66	129.00	1345.00	5450	20240513	-44.77	1001	20231020	200.70	5450	-44.77	20240513	1115	169.96	20240116	5450	-44.77	20240513	1001	200.70	20231020	4.31	N	006340	500	374 억	3055121	N	N	41	N	N
3	20240930	150222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	-50	5	-1.63	3432778500	1130402	22.34	3070	3090	3000	3975	2145	3060	3036.64	4.07	111516	3313	3186	3123	2996	2933	3155	2965	375	915	500	1950	5	1	74979175	2257	23.33	2.24	12	1.51	129.00	1345.00	5450	20240513	-44.77	1001	20231020	200.70	5450	-44.77	20240513	1115	169.96	20240116	5450	-44.77	20240513	1001	200.70	20231020	4.31	N	006340	500	374 억	3055121	N	N	41	N	N
4	20240930	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	-35	5	-1.14	2981009500	980337	19.38	3070	3090	3000	3975	2145	3060	3040.67	4.07	104220	3313	3186	3123	2996	2933	3155	2965	375	915	500	1950	5	1	74979175	2268	23.45	2.25	12	1.31	129.00	1345.00	5450	20240513	-44.50	1001	20231020	202.20	5450	-44.50	20240513	1115	171.30	20240116	5450	-44.50	20240513	1001	202.20	20231020	4.31	N	006340	500	374 억	3055121	N	N	41	N	N
5	20240930	130220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	-20	5	-0.65	2717459695	893538	17.66	3070	3090	3000	3975	2145	3060	3041.10	4.07	97849	3313	3186	3123	2996	2933	3155	2965	375	915	500	1950	5	1	74979175	2279	23.57	2.26	12	1.19	129.00	1345.00	5450	20240513	-44.22	1001	20231020	203.70	5450	-44.22	20240513	1115	172.65	20240116	5450	-44.22	20240513	1001	203.70	20231020	4.31	N	006340	500	374 억	3055121	N	N	41	N	N
6	20240930	120221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3015	-45	5	-1.47	2429436195	798633	15.79	3070	3090	3000	3975	2145	3060	3041.85	4.07	46419	3313	3186	3123	2996	2933	3155	2965	375	915	500	1950	5	1	74979175	2261	23.37	2.24	12	1.07	129.00	1345.00	5450	20240513	-44.68	1001	20231020	201.20	5450	-44.68	20240513	1115	170.40	20240116	5450	-44.68	20240513	1001	201.20	20231020	4.31	N	006340	500	374 억	3055121	N	N	41	N	N
7	20240930	110221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3025	-35	5	-1.14	1927435610	631970	12.49	3070	3090	3020	3975	2145	3060	3049.78	4.07	41634	3313	3186	3123	2996	2933	3155	2965	375	915	500	1950	5	1	74979175	2268	23.45	2.25	12	0.84	129.00	1345.00	5450	20240513	-44.50	1001	20231020	202.20	5450	-44.50	20240513	1115	171.30	20240116	5450	-44.50	20240513	1001	202.20	20231020	4.31	N	006340	500	374 억	3055121	N	N	41	N	N
8	20240930	100219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	-20	5	-0.65	1435384760	469929	9.29	3070	3090	3030	3975	2145	3060	3054.39	4.07	37004	3313	3186	3123	2996	2933	3155	2965	375	915	500	1950	5	1	74979175	2279	23.57	2.26	12	0.63	129.00	1345.00	5450	20240513	-44.22	1001	20231020	203.70	5450	-44.22	20240513	1115	172.65	20240116	5450	-44.22	20240513	1001	203.70	20231020	4.31	N	006340	500	374 억	3055121	N	N	41	N	N
9	20240930	090214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3065	5	2	0.16	231232185	75496	1.49	3070	3075	3050	3975	2145	3060	3063.11	4.07	4941	3313	3186	3123	2996	2933	3155	2965	375	915	500	1950	5	1	74979175	2298	23.76	2.28	12	0.10	129.00	1345.00	5450	20240513	-43.76	1001	20231020	206.19	5450	-43.76	20240513	1115	174.89	20240116	5450	-43.76	20240513	1001	206.19	20231020	4.31	N	006340	500	374 억	3055121	N	N	41	N	N
10	20240927	160221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	-5	5	-0.16	15626586210	4964218	234.53	3190	3250	3060	3980	2150	3065	3147.89	4.63	-418392	3135	3100	3050	3015	2965	3117	3032	375	915	500	1960	5	1	74979175	2294	23.72	2.28	12	6.62	129.00	1345.00	5450	20240513	-43.85	1001	20231020	205.69	5450	-43.85	20240513	1115	174.44	20240116	5450	-43.85	20240513	1001	205.69	20231020	4.23	N	006340	500	374 억	3473364	N	N	41	N	N
11	20240927	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3070	5	2	0.16	14960314285	4746940	224.27	3190	3250	3060	3980	2150	3065	3151.57	4.63	-436281	3135	3100	3050	3015	2965	3117	3032	375	915	500	1960	5	1	74979175	2302	23.80	2.28	12	6.33	129.00	1345.00	5450	20240513	-43.67	1001	20231020	206.69	5450	-43.67	20240513	1115	175.34	20240116	5450	-43.67	20240513	1001	206.69	20231020	4.23	N	006340	500	374 억	3473364	N	N	50	N	N
12	20240927	140222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3075	10	2	0.33	14377584230	4556880	215.29	3190	3250	3060	3980	2150	3065	3155.14	4.63	-435171	3135	3100	3050	3015	2965	3117	3032	375	915	500	1960	5	1	74979175	2306	23.84	2.29	12	6.08	129.00	1345.00	5450	20240513	-43.58	1001	20231020	207.19	5450	-43.58	20240513	1115	175.78	20240116	5450	-43.58	20240513	1001	207.19	20231020	4.23	N	006340	500	374 억	3473364	N	N	50	N	N
13	20240927	130221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3090	25	2	0.82	13500276045	4271182	201.79	3190	3250	3085	3980	2150	3065	3160.78	4.63	-422361	3135	3100	3050	3015	2965	3117	3032	375	915	500	1960	5	1	74979175	2317	23.95	2.30	12	5.70	129.00	1345.00	5450	20240513	-43.30	1001	20231020	208.69	5450	-43.30	20240513	1115	177.13	20240116	5450	-43.30	20240513	1001	208.69	20231020	4.23	N	006340	500	374 억	3473364	N	N	50	N	N
14	20240927	120219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3090	25	2	0.82	12984187425	4104365	193.91	3190	3250	3090	3980	2150	3065	3163.51	4.63	-419745	3135	3100	3050	3015	2965	3117	3032	375	915	500	1960	5	1	74979175	2317	23.95	2.30	12	5.47	129.00	1345.00	5450	20240513	-43.30	1001	20231020	208.69	5450	-43.30	20240513	1115	177.13	20240116	5450	-43.30	20240513	1001	208.69	20231020	4.23	N	006340	500	374 억	3473364	N	N	50	N	N
15	20240927	110222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3100	35	2	1.14	12392159495	3913661	184.90	3190	3250	3090	3980	2150	3065	3166.39	4.63	-404446	3135	3100	3050	3015	2965	3117	3032	375	915	500	1960	5	1	74979175	2324	24.03	2.30	12	5.22	129.00	1345.00	5450	20240513	-43.12	1001	20231020	209.69	5450	-43.12	20240513	1115	178.03	20240116	5450	-43.12	20240513	1001	209.69	20231020	4.23	N	006340	500	374 억	3473364	N	N	50	N	N
16	20240927	100221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3100	35	2	1.14	11111175955	3502149	165.46	3190	3250	3100	3980	2150	3065	3172.67	4.63	-407172	3135	3100	3050	3015	2965	3117	3032	375	915	500	1960	5	1	74979175	2324	24.03	2.30	12	4.67	129.00	1345.00	5450	20240513	-43.12	1001	20231020	209.69	5450	-43.12	20240513	1115	178.03	20240116	5450	-43.12	20240513	1001	209.69	20231020	4.23	N	006340	500	374 억	3473364	N	N	50	N	N
17	20240927	090221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3185	120	2	3.92	4732292240	1476576	69.76	3190	3250	3180	3980	2150	3065	3204.91	4.63	-246179	3135	3100	3050	3015	2965	3117	3032	375	915	500	1960	5	1	74979175	2388	24.69	2.37	12	1.97	129.00	1345.00	5450	20240513	-41.56	1001	20231020	218.18	5450	-41.56	20240513	1115	185.65	20240116	5450	-41.56	20240513	1001	218.18	20231020	4.23	N	006340	500	374 억	3473364	N	N	50	N	N
18	20240926	160217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3065	75	2	2.51	5374041105	1760235	35.04	3030	3085	3000	3885	2095	2990	3052.99	4.25	287101	3270	3130	3055	2915	2840	3092	2877	375	895	500	1910	5	1	74979175	2298	23.76	2.28	12	2.35	129.00	1345.00	5450	20240513	-43.76	1001	20231020	206.19	5450	-43.76	20240513	1115	174.89	20240116	5450	-43.76	20240513	1001	206.19	20231020	4.10	N	006340	500	374 억	3187165	N	N	50	N	N
19	20240926	150221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	65	2	2.17	4839673710	1585548	31.56	3030	3085	3000	3885	2095	2990	3052.40	4.25	279650	3270	3130	3055	2915	2840	3092	2877	375	895	500	1910	5	1	74979175	2291	23.68	2.27	12	2.11	129.00	1345.00	5450	20240513	-43.94	1001	20231020	205.19	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1001	205.19	20231020	4.10	N	006340	500	374 억	3187165	N	N	42	N	N
20	20240926	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	65	2	2.17	4396043100	1440262	28.67	3030	3085	3000	3885	2095	2990	3052.29	4.25	246786	3270	3130	3055	2915	2840	3092	2877	375	895	500	1910	5	1	74979175	2291	23.68	2.27	12	1.92	129.00	1345.00	5450	20240513	-43.94	1001	20231020	205.19	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1001	205.19	20231020	4.10	N	006340	500	374 억	3187165	N	N	42	N	N
21	20240926	130220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	70	2	2.34	4043966415	1324864	26.37	3030	3085	3000	3885	2095	2990	3052.41	4.25	235312	3270	3130	3055	2915	2840	3092	2877	375	895	500	1910	5	1	74979175	2294	23.72	2.28	12	1.77	129.00	1345.00	5450	20240513	-43.85	1001	20231020	205.69	5450	-43.85	20240513	1115	174.44	20240116	5450	-43.85	20240513	1001	205.69	20231020	4.10	N	006340	500	374 억	3187165	N	N	42	N	N
22	20240926	120221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3060	70	2	2.34	3732390400	1223003	24.34	3030	3085	3000	3885	2095	2990	3051.87	4.25	214394	3270	3130	3055	2915	2840	3092	2877	375	895	500	1910	5	1	74979175	2294	23.72	2.28	12	1.63	129.00	1345.00	5450	20240513	-43.85	1001	20231020	205.69	5450	-43.85	20240513	1115	174.44	20240116	5450	-43.85	20240513	1001	205.69	20231020	4.10	N	006340	500	374 억	3187165	N	N	42	N	N
23	20240926	110220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3050	60	2	2.01	3344901430	1096056	21.82	3030	3085	3000	3885	2095	2990	3051.82	4.25	158721	3270	3130	3055	2915	2840	3092	2877	375	895	500	1910	5	1	74979175	2287	23.64	2.27	12	1.46	129.00	1345.00	5450	20240513	-44.04	1001	20231020	204.70	5450	-44.04	20240513	1115	173.54	20240116	5450	-44.04	20240513	1001	204.70	20231020	4.10	N	006340	500	374 억	3187165	N	N	42	N	N
24	20240926	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	50	2	1.67	2737444310	896759	17.85	3030	3085	3000	3885	2095	2990	3052.66	4.25	155569	3270	3130	3055	2915	2840	3092	2877	375	895	500	1910	5	1	74979175	2279	23.57	2.26	12	1.20	129.00	1345.00	5450	20240513	-44.22	1001	20231020	203.70	5450	-44.22	20240513	1115	172.65	20240116	5450	-44.22	20240513	1001	203.70	20231020	4.10	N	006340	500	374 억	3187165	N	N	42	N	N
25	20240926	090219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	65	2	2.17	398160545	130912	2.61	3030	3060	3000	3885	2095	2990	3041.82	4.25	25992	3270	3130	3055	2915	2840	3092	2877	375	895	500	1910	5	1	74979175	2291	23.68	2.27	12	0.17	129.00	1345.00	5450	20240513	-43.94	1001	20231020	205.19	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1001	205.19	20231020	4.10	N	006340	500	374 억	3187165	N	N	42	N	N
26	20240925	160218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	5	2	0.17	15279457620	4934453	230.74	3195	3195	2980	3880	2090	2985	3096.58	4.36	-80732	3058	3021	2973	2936	2888	3040	2955	375	895	500	1910	5	1	74979175	2242	23.18	2.22	12	6.58	129.00	1345.00	5450	20240513	-45.14	1001	20231020	198.70	5450	-45.14	20240513	1115	168.16	20240116	5450	-45.14	20240513	1001	198.70	20231020	4.11	N	006340	500	374 억	3269586	N	N	42	N	N
27	20240925	150220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3000	15	2	0.50	14729012120	4750511	222.14	3195	3195	2985	3880	2090	2985	3100.55	4.36	-130378	3058	3021	2973	2936	2888	3040	2955	375	895	500	1910	5	1	74979175	2249	23.26	2.23	12	6.34	129.00	1345.00	5450	20240513	-44.95	1001	20231020	199.70	5450	-44.95	20240513	1115	169.06	20240116	5450	-44.95	20240513	1001	199.70	20231020	4.11	N	006340	500	374 억	3269586	N	N	0	N	N
28	20240925	140220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3055	70	2	2.35	13358425835	4296098	200.89	3195	3195	3035	3880	2090	2985	3109.47	4.36	-174450	3058	3021	2973	2936	2888	3040	2955	375	895	500	1910	5	1	74979175	2291	23.68	2.27	12	5.73	129.00	1345.00	5450	20240513	-43.94	1001	20231020	205.19	5450	-43.94	20240513	1115	173.99	20240116	5450	-43.94	20240513	1001	205.19	20231020	4.11	N	006340	500	374 억	3269586	N	N	0	N	N
29	20240925	130220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3045	60	2	2.01	12927454290	4154959	194.29	3195	3195	3035	3880	2090	2985	3111.38	4.36	-179334	3058	3021	2973	2936	2888	3040	2955	375	895	500	1910	5	1	74979175	2283	23.60	2.26	12	5.54	129.00	1345.00	5450	20240513	-44.13	1001	20231020	204.20	5450	-44.13	20240513	1115	173.09	20240116	5450	-44.13	20240513	1001	204.20	20231020	4.11	N	006340	500	374 억	3269586	N	N	0	N	N
30	20240925	120220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3045	60	2	2.01	12476984240	4007145	187.38	3195	3195	3035	3880	2090	2985	3113.73	4.36	-178957	3058	3021	2973	2936	2888	3040	2955	375	895	500	1910	5	1	74979175	2283	23.60	2.26	12	5.34	129.00	1345.00	5450	20240513	-44.13	1001	20231020	204.20	5450	-44.13	20240513	1115	173.09	20240116	5450	-44.13	20240513	1001	204.20	20231020	4.11	N	006340	500	374 억	3269586	N	N	0	N	N
31	20240925	110219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3065	80	2	2.68	11835511940	3797657	177.58	3195	3195	3035	3880	2090	2985	3116.58	4.36	-151926	3058	3021	2973	2936	2888	3040	2955	375	895	500	1910	5	1	74979175	2298	23.76	2.28	12	5.06	129.00	1345.00	5450	20240513	-43.76	1001	20231020	206.19	5450	-43.76	20240513	1115	174.89	20240116	5450	-43.76	20240513	1001	206.19	20231020	4.11	N	006340	500	374 억	3269586	N	N	0	N	N
32	20240925	100220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3040	55	2	1.84	10361632170	3315694	155.05	3195	3195	3035	3880	2090	2985	3125.09	4.36	-242665	3058	3021	2973	2936	2888	3040	2955	375	895	500	1910	5	1	74979175	2279	23.57	2.26	12	4.42	129.00	1345.00	5450	20240513	-44.22	1001	20231020	203.70	5450	-44.22	20240513	1115	172.65	20240116	5450	-44.22	20240513	1001	203.70	20231020	4.11	N	006340	500	374 억	3269586	N	N	0	N	N
33	20240925	090220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3145	160	2	5.36	3725177000	1176776	55.03	3195	3195	3120	3880	2090	2985	3165.80	4.36	-224446	3058	3021	2973	2936	2888	3040	2955	375	895	500	1910	5	1	74979175	2358	24.38	2.34	12	1.57	129.00	1345.00	5450	20240513	-42.29	1001	20231020	214.19	5450	-42.29	20240513	1115	182.06	20240116	5450	-42.29	20240513	1001	214.19	20231020	4.11	N	006340	500	374 억	3269586	N	N	0	N	N
34	20240924	160219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2985	55	2	1.88	4699203250	1584842	84.82	2940	3010	2925	3805	2055	2930	2964.86	4.09	199792	3023	2976	2953	2906	2883	2965	2895	375	875	500	1870	5	1	74979175	2238	23.14	2.22	12	2.11	129.00	1345.00	5450	20240513	-45.23	1001	20231020	198.20	5450	-45.23	20240513	1115	167.71	20240116	5450	-45.23	20240513	1001	198.20	20231020	4.10	N	006340	500	374 억	3069354	N	N	0	N	N
35	20240924	150218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2965	35	2	1.19	3880140695	1309316	70.07	2940	3010	2925	3805	2055	2930	2963.49	4.09	110250	3023	2976	2953	2906	2883	2965	2895	375	875	500	1870	5	1	74979175	2223	22.98	2.20	12	1.75	129.00	1345.00	5450	20240513	-45.60	1001	20231020	196.20	5450	-45.60	20240513	1115	165.92	20240116	5450	-45.60	20240513	1001	196.20	20231020	4.10	N	006340	500	374 억	3069354	N	N	0	N	N
36	20240924	140217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	20	2	0.68	3394115205	1145173	61.29	2940	3010	2925	3805	2055	2930	2963.85	4.09	85305	3023	2976	2953	2906	2883	2965	2895	375	875	500	1870	5	1	74979175	2212	22.87	2.19	12	1.53	129.00	1345.00	5450	20240513	-45.87	1001	20231020	194.71	5450	-45.87	20240513	1115	164.57	20240116	5450	-45.87	20240513	1001	194.71	20231020	4.10	N	006340	500	374 억	3069354	N	N	0	N	N
37	20240924	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2935	5	2	0.17	2970422970	1001205	53.58	2940	3010	2925	3805	2055	2930	2966.85	4.09	24784	3023	2976	2953	2906	2883	2965	2895	375	875	500	1870	5	1	74979175	2201	22.75	2.18	12	1.34	129.00	1345.00	5450	20240513	-46.15	1001	20231020	193.21	5450	-46.15	20240513	1115	163.23	20240116	5450	-46.15	20240513	1001	193.21	20231020	4.10	N	006340	500	374 억	3069354	N	N	0	N	N
38	20240924	120218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	20	2	0.68	2769762245	932933	49.93	2940	3010	2925	3805	2055	2930	2968.88	4.09	22091	3023	2976	2953	2906	2883	2965	2895	375	875	500	1870	5	1	74979175	2212	22.87	2.19	12	1.24	129.00	1345.00	5450	20240513	-45.87	1001	20231020	194.71	5450	-45.87	20240513	1115	164.57	20240116	5450	-45.87	20240513	1001	194.71	20231020	4.10	N	006340	500	374 억	3069354	N	N	0	N	N
39	20240924	110218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2945	15	2	0.51	2443724855	821874	43.99	2940	3010	2935	3805	2055	2930	2973.36	4.09	152	3023	2976	2953	2906	2883	2965	2895	375	875	500	1870	5	1	74979175	2208	22.83	2.19	12	1.10	129.00	1345.00	5450	20240513	-45.96	1001	20231020	194.21	5450	-45.96	20240513	1115	164.13	20240116	5450	-45.96	20240513	1001	194.21	20231020	4.10	N	006340	500	374 억	3069354	N	N	0	N	N
40	20240924	100218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2975	45	2	1.54	1851170760	621200	33.25	2940	3010	2940	3805	2055	2930	2979.99	4.09	45812	3023	2976	2953	2906	2883	2965	2895	375	875	500	1870	5	1	74979175	2231	23.06	2.21	12	0.83	129.00	1345.00	5450	20240513	-45.41	1001	20231020	197.20	5450	-45.41	20240513	1115	166.82	20240116	5450	-45.41	20240513	1001	197.20	20231020	4.10	N	006340	500	374 억	3069354	N	N	0	N	N
41	20240924	090218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2960	30	2	1.02	166552795	56416	3.02	2940	2970	2940	3805	2055	2930	2952.23	4.09	21626	3023	2976	2953	2906	2883	2965	2895	375	875	500	1870	5	1	74979175	2219	22.95	2.20	12	0.08	129.00	1345.00	5450	20240513	-45.69	1001	20231020	195.70	5450	-45.69	20240513	1115	165.47	20240116	5450	-45.69	20240513	1001	195.70	20231020	4.10	N	006340	500	374 억	3069354	N	N	0	N	N
42	20240923	160218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2930	-20	5	-0.68	5447758570	1840678	11.85	2950	3000	2930	3835	2065	2950	2959.76	4.31	-180073	3430	3190	3040	2800	2650	3310	2920	375	885	500	1880	5	1	74979175	2197	22.71	2.18	12	2.45	129.00	1345.00	5450	20240513	-46.24	1001	20231020	192.71	5450	-46.24	20240513	1115	162.78	20240116	5450	-46.24	20240513	1001	192.71	20231020	4.05	N	006340	500	374 억	3234241	N	N	0	N	N
43	20240923	150218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2940	-10	5	-0.34	4991516725	1685175	10.85	2950	3000	2935	3835	2065	2950	2962.06	4.31	-176382	3430	3190	3040	2800	2650	3310	2920	375	885	500	1880	5	1	74979175	2204	22.79	2.19	12	2.25	129.00	1345.00	5450	20240513	-46.06	1001	20231020	193.71	5450	-46.06	20240513	1115	163.68	20240116	5450	-46.06	20240513	1001	193.71	20231020	4.05	N	006340	500	374 억	3234241	N	N	0	N	N
44	20240923	140219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	5	2	0.17	4679127050	1579072	10.16	2950	3000	2935	3835	2065	2950	2963.27	4.31	-152895	3430	3190	3040	2800	2650	3310	2920	375	885	500	1880	5	1	74979175	2216	22.91	2.20	12	2.11	129.00	1345.00	5450	20240513	-45.78	1001	20231020	195.20	5450	-45.78	20240513	1115	165.02	20240116	5450	-45.78	20240513	1001	195.20	20231020	4.05	N	006340	500	374 억	3234241	N	N	0	N	N
45	20240923	130218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	0	3	0.00	4448621400	1500942	9.66	2950	3000	2935	3835	2065	2950	2963.95	4.31	-147686	3430	3190	3040	2800	2650	3310	2920	375	885	500	1880	5	1	74979175	2212	22.87	2.19	12	2.00	129.00	1345.00	5450	20240513	-45.87	1001	20231020	194.71	5450	-45.87	20240513	1115	164.57	20240116	5450	-45.87	20240513	1001	194.71	20231020	4.05	N	006340	500	374 억	3234241	N	N	0	N	N
46	20240923	120218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2940	-10	5	-0.34	4015437660	1354453	8.72	2950	3000	2935	3835	2065	2950	2964.69	4.31	-237602	3430	3190	3040	2800	2650	3310	2920	375	885	500	1880	5	1	74979175	2204	22.79	2.19	12	1.81	129.00	1345.00	5450	20240513	-46.06	1001	20231020	193.71	5450	-46.06	20240513	1115	163.68	20240116	5450	-46.06	20240513	1001	193.71	20231020	4.05	N	006340	500	374 억	3234241	N	N	0	N	N
47	20240923	110218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2960	10	2	0.34	3543656675	1194336	7.69	2950	3000	2945	3835	2065	2950	2967.15	4.31	-204515	3430	3190	3040	2800	2650	3310	2920	375	885	500	1880	5	1	74979175	2219	22.95	2.20	12	1.59	129.00	1345.00	5450	20240513	-45.69	1001	20231020	195.70	5450	-45.69	20240513	1115	165.47	20240116	5450	-45.69	20240513	1001	195.70	20231020	4.05	N	006340	500	374 억	3234241	N	N	0	N	N
48	20240923	100218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	5	2	0.17	2907902395	979236	6.30	2950	3000	2945	3835	2065	2950	2969.70	4.31	-237420	3430	3190	3040	2800	2650	3310	2920	375	885	500	1880	5	1	74979175	2216	22.91	2.20	12	1.31	129.00	1345.00	5450	20240513	-45.78	1001	20231020	195.20	5450	-45.78	20240513	1115	165.02	20240116	5450	-45.78	20240513	1001	195.20	20231020	4.05	N	006340	500	374 억	3234241	N	N	0	N	N
49	20240923	090218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	5	2	0.17	407454385	137113	0.88	2950	3000	2950	3835	2065	2950	2972.79	4.31	-62942	3430	3190	3040	2800	2650	3310	2920	375	885	500	1880	5	1	74979175	2216	22.91	2.20	12	0.18	129.00	1345.00	5450	20240513	-45.78	1001	20231020	195.20	5450	-45.78	20240513	1115	165.02	20240116	5450	-45.78	20240513	1001	195.20	20231020	4.05	N	006340	500	374 억	3234241	N	N	0	N	N
50	20240913	160211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2805	-85	5	-2.94	3995396925	1406242	68.50	2925	2925	2780	3755	2025	2890	2841.01	6.04	-360662	2963	2926	2853	2816	2743	2945	2835	375	865	500	1840	5	1	74979175	2103	21.74	2.09	12	1.88	129.00	1345.00	5450	20240513	-48.53	1001	20231020	180.22	5450	-48.53	20240513	1115	151.57	20240116	5450	-48.53	20240513	1001	180.22	20231020	3.96	N	006340	500	374 억	4528325	N	N	6	N	N
51	20240913	150212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2805	-85	5	-2.94	3735995925	1313778	64.00	2925	2925	2780	3755	2025	2890	2843.37	6.04	-337886	2963	2926	2853	2816	2743	2945	2835	375	865	500	1840	5	1	74979175	2103	21.74	2.09	12	1.75	129.00	1345.00	5450	20240513	-48.53	1001	20231020	180.22	5450	-48.53	20240513	1115	151.57	20240116	5450	-48.53	20240513	1001	180.22	20231020	3.96	N	006340	500	374 억	4528325	N	N	5	N	N
52	20240913	140213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2795	-95	5	-3.29	3452917445	1213097	59.09	2925	2925	2780	3755	2025	2890	2846.03	6.04	-293215	2963	2926	2853	2816	2743	2945	2835	375	865	500	1840	5	1	74979175	2096	21.67	2.08	12	1.62	129.00	1345.00	5450	20240513	-48.72	1001	20231020	179.22	5450	-48.72	20240513	1115	150.67	20240116	5450	-48.72	20240513	1001	179.22	20231020	3.96	N	006340	500	374 억	4528325	N	N	5	N	N
53	20240913	130212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2795	-95	5	-3.29	3202544970	1123499	54.73	2925	2925	2780	3755	2025	2890	2850.18	6.04	-268188	2963	2926	2853	2816	2743	2945	2835	375	865	500	1840	5	1	74979175	2096	21.67	2.08	12	1.50	129.00	1345.00	5450	20240513	-48.72	1001	20231020	179.22	5450	-48.72	20240513	1115	150.67	20240116	5450	-48.72	20240513	1001	179.22	20231020	3.96	N	006340	500	374 억	4528325	N	N	5	N	N
54	20240913	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2805	-85	5	-2.94	2720523440	950844	46.32	2925	2925	2800	3755	2025	2890	2860.88	6.04	-223219	2963	2926	2853	2816	2743	2945	2835	375	865	500	1840	5	1	74979175	2103	21.74	2.09	12	1.27	129.00	1345.00	5450	20240513	-48.53	1001	20231020	180.22	5450	-48.53	20240513	1115	151.57	20240116	5450	-48.53	20240513	1001	180.22	20231020	3.96	N	006340	500	374 억	4528325	N	N	5	N	N
55	20240913	110212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	-70	5	-2.42	2262111600	787930	38.38	2925	2925	2820	3755	2025	2890	2870.73	6.04	-151444	2963	2926	2853	2816	2743	2945	2835	375	865	500	1840	5	1	74979175	2114	21.86	2.10	12	1.05	129.00	1345.00	5450	20240513	-48.26	1001	20231020	181.72	5450	-48.26	20240513	1115	152.91	20240116	5450	-48.26	20240513	1001	181.72	20231020	3.96	N	006340	500	374 억	4528325	N	N	5	N	N
56	20240913	100212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2845	-45	5	-1.56	1711051200	594037	28.94	2925	2925	2840	3755	2025	2890	2880.22	6.04	-94874	2963	2926	2853	2816	2743	2945	2835	375	865	500	1840	5	1	74979175	2133	22.05	2.12	12	0.79	129.00	1345.00	5450	20240513	-47.80	1001	20231020	184.22	5450	-47.80	20240513	1115	155.16	20240116	5450	-47.80	20240513	1001	184.22	20231020	3.96	N	006340	500	374 억	4528325	N	N	5	N	N
57	20240913	090212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2890	0	3	0.00	506317400	173971	8.47	2925	2925	2875	3755	2025	2890	2911.51	6.04	-47886	2963	2926	2853	2816	2743	2945	2835	375	865	500	1840	5	1	74979175	2167	22.40	2.15	12	0.23	129.00	1345.00	5450	20240513	-46.97	1001	20231020	188.71	5450	-46.97	20240513	1115	159.19	20240116	5450	-46.97	20240513	1001	188.71	20231020	3.96	N	006340	500	374 억	4528325	N	N	5	N	N
58	20240912	160212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2890	155	2	5.67	5747241085	2012076	113.08	2835	2890	2780	3555	1915	2735	2856.18	5.46	439327	2898	2816	2763	2681	2628	2857	2722	375	820	500	1750	5	1	74979175	2167	22.40	2.15	12	2.68	129.00	1345.00	5450	20240513	-46.97	1001	20231020	188.71	5450	-46.97	20240513	1115	159.19	20240116	5450	-46.97	20240513	1001	188.71	20231020	3.93	N	006340	500	374 억	4091497	N	N	5	N	N
59	20240912	150211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	135	2	4.94	5268289255	1845755	103.73	2835	2890	2780	3555	1915	2735	2854.27	5.46	401096	2898	2816	2763	2681	2628	2857	2722	375	820	500	1750	5	1	74979175	2152	22.25	2.13	12	2.46	129.00	1345.00	5450	20240513	-47.34	1001	20231020	186.71	5450	-47.34	20240513	1115	157.40	20240116	5450	-47.34	20240513	1001	186.71	20231020	3.93	N	006340	500	374 억	4091497	N	N	0	N	N
60	20240912	140211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	115	2	4.20	4842868505	1697012	95.37	2835	2890	2780	3555	1915	2735	2853.76	5.46	344828	2898	2816	2763	2681	2628	2857	2722	375	820	500	1750	5	1	74979175	2137	22.09	2.12	12	2.26	129.00	1345.00	5450	20240513	-47.71	1001	20231020	184.72	5450	-47.71	20240513	1115	155.61	20240116	5450	-47.71	20240513	1001	184.72	20231020	3.93	N	006340	500	374 억	4091497	N	N	0	N	N
61	20240912	130210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2855	120	2	4.39	4558836495	1597573	89.78	2835	2890	2780	3555	1915	2735	2853.60	5.46	340367	2898	2816	2763	2681	2628	2857	2722	375	820	500	1750	5	1	74979175	2141	22.13	2.12	12	2.13	129.00	1345.00	5450	20240513	-47.61	1001	20231020	185.21	5450	-47.61	20240513	1115	156.05	20240116	5450	-47.61	20240513	1001	185.21	20231020	3.93	N	006340	500	374 억	4091497	N	N	0	N	N
62	20240912	120211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2875	140	2	5.12	4342109035	1521713	85.52	2835	2890	2780	3555	1915	2735	2853.43	5.46	336093	2898	2816	2763	2681	2628	2857	2722	375	820	500	1750	5	1	74979175	2156	22.29	2.14	12	2.03	129.00	1345.00	5450	20240513	-47.25	1001	20231020	187.21	5450	-47.25	20240513	1115	157.85	20240116	5450	-47.25	20240513	1001	187.21	20231020	3.93	N	006340	500	374 억	4091497	N	N	0	N	N
63	20240912	110211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2875	140	2	5.12	3707099840	1300585	73.09	2835	2880	2780	3555	1915	2735	2850.33	5.46	356441	2898	2816	2763	2681	2628	2857	2722	375	820	500	1750	5	1	74979175	2156	22.29	2.14	12	1.73	129.00	1345.00	5450	20240513	-47.25	1001	20231020	187.21	5450	-47.25	20240513	1115	157.85	20240116	5450	-47.25	20240513	1001	187.21	20231020	3.93	N	006340	500	374 억	4091497	N	N	0	N	N
64	20240912	100211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2870	135	2	4.94	2766373835	972581	54.66	2835	2880	2780	3555	1915	2735	2844.36	5.46	266256	2898	2816	2763	2681	2628	2857	2722	375	820	500	1750	5	1	74979175	2152	22.25	2.13	12	1.30	129.00	1345.00	5450	20240513	-47.34	1001	20231020	186.71	5450	-47.34	20240513	1115	157.40	20240116	5450	-47.34	20240513	1001	186.71	20231020	3.93	N	006340	500	374 억	4091497	N	N	0	N	N
65	20240912	090212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	75	2	2.74	262335045	93046	5.23	2835	2835	2780	3555	1915	2735	2819.41	5.46	-19578	2898	2816	2763	2681	2628	2857	2722	375	820	500	1750	5	1	74979175	2107	21.78	2.09	12	0.12	129.00	1345.00	5450	20240513	-48.44	1001	20231020	180.72	5450	-48.44	20240513	1115	152.02	20240116	5450	-48.44	20240513	1001	180.72	20231020	3.93	N	006340	500	374 억	4091497	N	N	0	N	N
66	20240911	160210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2735	25	2	0.92	4862211730	1754095	162.79	2710	2845	2710	3520	1900	2710	2772.08	5.20	195344	2803	2756	2728	2681	2653	2742	2667	375	810	500	1730	5	1	74979175	2051	21.20	2.03	12	2.34	129.00	1345.00	5450	20240513	-49.82	1001	20231020	173.23	5450	-49.82	20240513	1115	145.29	20240116	5450	-49.82	20240513	1001	173.23	20231020	4.07	N	006340	500	374 억	3896171	N	N	0	N	N
67	20240911	150209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2740	30	2	1.11	4689803830	1691063	156.94	2710	2845	2710	3520	1900	2710	2773.35	5.20	175735	2803	2756	2728	2681	2653	2742	2667	375	810	500	1730	5	1	74979175	2054	21.24	2.04	12	2.26	129.00	1345.00	5450	20240513	-49.72	1001	20231020	173.73	5450	-49.72	20240513	1115	145.74	20240116	5450	-49.72	20240513	1001	173.73	20231020	4.07	N	006340	500	374 억	3896171	N	N	0	N	N
68	20240911	140210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2745	35	2	1.29	4300754010	1548663	143.72	2710	2845	2710	3520	1900	2710	2777.15	5.20	163933	2803	2756	2728	2681	2653	2742	2667	375	810	500	1730	5	1	74979175	2058	21.28	2.04	12	2.07	129.00	1345.00	5450	20240513	-49.63	1001	20231020	174.23	5450	-49.63	20240513	1115	146.19	20240116	5450	-49.63	20240513	1001	174.23	20231020	4.07	N	006340	500	374 억	3896171	N	N	0	N	N
69	20240911	130209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2765	55	2	2.03	4048145745	1456748	135.19	2710	2845	2710	3520	1900	2710	2778.97	5.20	187673	2803	2756	2728	2681	2653	2742	2667	375	810	500	1730	5	1	74979175	2073	21.43	2.06	12	1.94	129.00	1345.00	5450	20240513	-49.27	1001	20231020	176.22	5450	-49.27	20240513	1115	147.98	20240116	5450	-49.27	20240513	1001	176.22	20231020	4.07	N	006340	500	374 억	3896171	N	N	0	N	N
70	20240911	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2750	40	2	1.48	3822853360	1374979	127.60	2710	2845	2710	3520	1900	2710	2780.38	5.20	194427	2803	2756	2728	2681	2653	2742	2667	375	810	500	1730	5	1	74979175	2062	21.32	2.04	12	1.83	129.00	1345.00	5450	20240513	-49.54	1001	20231020	174.73	5450	-49.54	20240513	1115	146.64	20240116	5450	-49.54	20240513	1001	174.73	20231020	4.07	N	006340	500	374 억	3896171	N	N	0	N	N
71	20240911	110208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2765	55	2	2.03	3574313145	1284796	119.23	2710	2845	2710	3520	1900	2710	2782.10	5.20	195403	2803	2756	2728	2681	2653	2742	2667	375	810	500	1730	5	1	74979175	2073	21.43	2.06	12	1.71	129.00	1345.00	5450	20240513	-49.27	1001	20231020	176.22	5450	-49.27	20240513	1115	147.98	20240116	5450	-49.27	20240513	1001	176.22	20231020	4.07	N	006340	500	374 억	3896171	N	N	0	N	N
72	20240911	100208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2805	95	2	3.51	1951055355	704092	65.34	2710	2825	2710	3520	1900	2710	2771.17	5.20	128870	2803	2756	2728	2681	2653	2742	2667	375	810	500	1730	5	1	74979175	2103	21.74	2.09	12	0.94	129.00	1345.00	5450	20240513	-48.53	1001	20231020	180.22	5450	-48.53	20240513	1115	151.57	20240116	5450	-48.53	20240513	1001	180.22	20231020	4.07	N	006340	500	374 억	3896171	N	N	0	N	N
73	20240911	090211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2745	35	2	1.29	110692765	40562	3.76	2710	2745	2710	3520	1900	2710	2729.78	5.20	17390	2803	2756	2728	2681	2653	2742	2667	375	810	500	1730	5	1	74979175	2058	21.28	2.04	12	0.05	129.00	1345.00	5450	20240513	-49.63	1001	20231020	174.23	5450	-49.63	20240513	1115	146.19	20240116	5450	-49.63	20240513	1001	174.23	20231020	4.07	N	006340	500	374 억	3896171	N	N	0	N	N
74	20240910	160209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2710	-25	5	-0.91	2867264700	1047957	71.88	2745	2775	2700	3555	1915	2735	2736.10	5.25	-38040	2891	2812	2681	2602	2471	2852	2642	375	820	500	1750	5	1	74979175	2032	21.01	2.01	12	1.40	129.00	1345.00	5450	20240513	-50.28	1001	20231020	170.73	5450	-50.28	20240513	1115	143.05	20240116	5450	-50.28	20240513	1001	170.73	20231020	4.25	N	006340	500	374 억	3934476	N	N	0	N	N
75	20240910	150210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2705	-30	5	-1.10	2668665915	974629	66.85	2745	2775	2705	3555	1915	2735	2738.14	5.25	-54738	2891	2812	2681	2602	2471	2852	2642	375	820	500	1750	5	1	74979175	2028	20.97	2.01	12	1.30	129.00	1345.00	5450	20240513	-50.37	1001	20231020	170.23	5450	-50.37	20240513	1115	142.60	20240116	5450	-50.37	20240513	1001	170.23	20231020	4.25	N	006340	500	374 억	3934476	N	N	0	N	N
76	20240910	140209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2715	-20	5	-0.73	2464262350	899357	61.69	2745	2775	2705	3555	1915	2735	2740.03	5.25	-52496	2891	2812	2681	2602	2471	2852	2642	375	820	500	1750	5	1	74979175	2036	21.05	2.02	12	1.20	129.00	1345.00	5450	20240513	-50.18	1001	20231020	171.23	5450	-50.18	20240513	1115	143.50	20240116	5450	-50.18	20240513	1001	171.23	20231020	4.25	N	006340	500	374 억	3934476	N	N	0	N	N
77	20240910	130210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2735	0	3	0.00	2274171595	829415	56.89	2745	2775	2705	3555	1915	2735	2741.90	5.25	-58202	2891	2812	2681	2602	2471	2852	2642	375	820	500	1750	5	1	74979175	2051	21.20	2.03	12	1.11	129.00	1345.00	5450	20240513	-49.82	1001	20231020	173.23	5450	-49.82	20240513	1115	145.29	20240116	5450	-49.82	20240513	1001	173.23	20231020	4.25	N	006340	500	374 억	3934476	N	N	0	N	N
78	20240910	120208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	-5	5	-0.18	2022304585	736763	50.54	2745	2775	2710	3555	1915	2735	2744.85	5.25	-55707	2891	2812	2681	2602	2471	2852	2642	375	820	500	1750	5	1	74979175	2047	21.16	2.03	12	0.98	129.00	1345.00	5450	20240513	-49.91	1001	20231020	172.73	5450	-49.91	20240513	1115	144.84	20240116	5450	-49.91	20240513	1001	172.73	20231020	4.25	N	006340	500	374 억	3934476	N	N	0	N	N
79	20240910	110208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2740	5	2	0.18	1743842435	634649	43.53	2745	2775	2710	3555	1915	2735	2747.73	5.25	-34393	2891	2812	2681	2602	2471	2852	2642	375	820	500	1750	5	1	74979175	2054	21.24	2.04	12	0.85	129.00	1345.00	5450	20240513	-49.72	1001	20231020	173.73	5450	-49.72	20240513	1115	145.74	20240116	5450	-49.72	20240513	1001	173.73	20231020	4.25	N	006340	500	374 억	3934476	N	N	0	N	N
80	20240910	100209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2735	0	3	0.00	1098751900	399815	27.42	2745	2775	2710	3555	1915	2735	2748.15	5.25	-21818	2891	2812	2681	2602	2471	2852	2642	375	820	500	1750	5	1	74979175	2051	21.20	2.03	12	0.53	129.00	1345.00	5450	20240513	-49.82	1001	20231020	173.23	5450	-49.82	20240513	1115	145.29	20240116	5450	-49.82	20240513	1001	173.23	20231020	4.25	N	006340	500	374 억	3934476	N	N	0	N	N
81	20240910	090209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2765	30	2	1.10	129131320	46841	3.21	2745	2775	2745	3555	1915	2735	2756.81	5.25	15544	2891	2812	2681	2602	2471	2852	2642	375	820	500	1750	5	1	74979175	2073	21.43	2.06	12	0.06	129.00	1345.00	5450	20240513	-49.27	1001	20231020	176.22	5450	-49.27	20240513	1115	147.98	20240116	5450	-49.27	20240513	1001	176.22	20231020	4.25	N	006340	500	374 억	3934476	N	N	0	N	N
82	20240909	160207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2735	75	2	2.82	3801080000	1427091	110.38	2565	2760	2550	3455	1865	2660	2663.39	4.72	402969	2806	2732	2676	2602	2546	2705	2575	375	795	500	1700	5	1	74979175	2051	21.20	2.03	12	1.90	129.00	1345.00	5450	20240513	-49.82	1001	20231020	173.23	5450	-49.82	20240513	1115	145.29	20240116	5450	-49.82	20240513	1001	173.23	20231020	4.50	N	006340	500	374 억	3539822	N	N	0	N	N
83	20240909	150206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2740	80	2	3.01	3461724870	1303398	100.81	2565	2760	2550	3455	1865	2660	2655.92	4.72	376759	2806	2732	2676	2602	2546	2705	2575	375	795	500	1700	5	1	74979175	2054	21.24	2.04	12	1.74	129.00	1345.00	5450	20240513	-49.72	1001	20231020	173.73	5450	-49.72	20240513	1115	145.74	20240116	5450	-49.72	20240513	1001	173.73	20231020	4.50	N	006340	500	374 억	3539822	N	N	0	N	N
84	20240909	140208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2730	70	2	2.63	2837061515	1075819	83.21	2565	2735	2550	3455	1865	2660	2637.12	4.72	344437	2806	2732	2676	2602	2546	2705	2575	375	795	500	1700	5	1	74979175	2047	21.16	2.03	12	1.43	129.00	1345.00	5450	20240513	-49.91	1001	20231020	172.73	5450	-49.91	20240513	1115	144.84	20240116	5450	-49.91	20240513	1001	172.73	20231020	4.50	N	006340	500	374 억	3539822	N	N	0	N	N
85	20240909	130207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2700	40	2	1.50	2492584915	949092	73.41	2565	2705	2550	3455	1865	2660	2626.28	4.72	296334	2806	2732	2676	2602	2546	2705	2575	375	795	500	1700	5	1	74979175	2024	20.93	2.01	12	1.27	129.00	1345.00	5450	20240513	-50.46	1001	20231020	169.73	5450	-50.46	20240513	1115	142.15	20240116	5450	-50.46	20240513	1001	169.73	20231020	4.50	N	006340	500	374 억	3539822	N	N	0	N	N
86	20240909	120206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2690	30	2	1.13	2246153750	857634	66.33	2565	2695	2550	3455	1865	2660	2619.01	4.72	280846	2806	2732	2676	2602	2546	2705	2575	375	795	500	1700	5	1	74979175	2017	20.85	2.00	12	1.14	129.00	1345.00	5450	20240513	-50.64	1001	20231020	168.73	5450	-50.64	20240513	1115	141.26	20240116	5450	-50.64	20240513	1001	168.73	20231020	4.50	N	006340	500	374 억	3539822	N	N	0	N	N
87	20240909	110206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2670	10	2	0.38	1939092795	742960	57.46	2565	2680	2550	3455	1865	2660	2609.95	4.72	280421	2806	2732	2676	2602	2546	2705	2575	375	795	500	1700	5	1	74979175	2002	20.70	1.99	12	0.99	129.00	1345.00	5450	20240513	-51.01	1001	20231020	166.73	5450	-51.01	20240513	1115	139.46	20240116	5450	-51.01	20240513	1001	166.73	20231020	4.50	N	006340	500	374 억	3539822	N	N	0	N	N
88	20240909	100209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2635	-25	5	-0.94	1421902820	547270	42.33	2565	2645	2550	3455	1865	2660	2598.16	4.72	200530	2806	2732	2676	2602	2546	2705	2575	375	795	500	1700	5	1	74979175	1976	20.43	1.96	12	0.73	129.00	1345.00	5450	20240513	-51.65	1001	20231020	163.24	5450	-51.65	20240513	1115	136.32	20240116	5450	-51.65	20240513	1001	163.24	20231020	4.50	N	006340	500	374 억	3539822	N	N	0	N	N
89	20240909	090206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2580	-80	5	-3.01	288104450	111996	8.66	2565	2595	2550	3455	1865	2660	2572.35	4.72	32824	2806	2732	2676	2602	2546	2705	2575	375	795	500	1700	5	1	74979175	1934	20.00	1.92	12	0.15	129.00	1345.00	5450	20240513	-52.66	1001	20231020	157.74	5450	-52.66	20240513	1115	131.39	20240116	5450	-52.66	20240513	1001	157.74	20231020	4.50	N	006340	500	374 억	3539822	N	N	0	N	N
90	20240906	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2660	-75	5	-2.74	3325412870	1244948	76.34	2735	2750	2620	3555	1915	2735	2670.86	4.21	384220	2945	2840	2760	2655	2575	2800	2615	375	820	500	1750	5	1	74979175	1994	20.62	1.98	12	1.66	129.00	1345.00	5450	20240513	-51.19	1001	20231020	165.73	5450	-51.19	20240513	1115	138.57	20240116	5450	-51.19	20240513	1001	165.73	20231020	4.70	N	006340	500	374 억	3154678	N	N	0	N	N
91	20240906	150208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2665	-70	5	-2.56	3023631750	1131475	69.38	2735	2750	2620	3555	1915	2735	2671.98	4.21	352141	2945	2840	2760	2655	2575	2800	2615	375	820	500	1750	5	1	74979175	1998	20.66	1.98	12	1.51	129.00	1345.00	5450	20240513	-51.10	1001	20231020	166.23	5450	-51.10	20240513	1115	139.01	20240116	5450	-51.10	20240513	1001	166.23	20231020	4.70	N	006340	500	374 억	3154678	N	N	0	N	N
92	20240906	140208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2665	-70	5	-2.56	2665268175	996732	61.12	2735	2750	2620	3555	1915	2735	2673.66	4.21	295130	2945	2840	2760	2655	2575	2800	2615	375	820	500	1750	5	1	74979175	1998	20.66	1.98	12	1.33	129.00	1345.00	5450	20240513	-51.10	1001	20231020	166.23	5450	-51.10	20240513	1115	139.01	20240116	5450	-51.10	20240513	1001	166.23	20231020	4.70	N	006340	500	374 억	3154678	N	N	0	N	N
93	20240906	130205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2650	-85	5	-3.11	2493078020	932045	57.15	2735	2750	2620	3555	1915	2735	2674.48	4.21	289962	2945	2840	2760	2655	2575	2800	2615	375	820	500	1750	5	1	74979175	1987	20.54	1.97	12	1.24	129.00	1345.00	5450	20240513	-51.38	1001	20231020	164.74	5450	-51.38	20240513	1115	137.67	20240116	5450	-51.38	20240513	1001	164.74	20231020	4.70	N	006340	500	374 억	3154678	N	N	0	N	N
94	20240906	120207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2650	-85	5	-3.11	2173517680	812116	49.80	2735	2750	2620	3555	1915	2735	2675.96	4.21	237631	2945	2840	2760	2655	2575	2800	2615	375	820	500	1750	5	1	74979175	1987	20.54	1.97	12	1.08	129.00	1345.00	5450	20240513	-51.38	1001	20231020	164.74	5450	-51.38	20240513	1115	137.67	20240116	5450	-51.38	20240513	1001	164.74	20231020	4.70	N	006340	500	374 억	3154678	N	N	0	N	N
95	20240906	110208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2650	-85	5	-3.11	2039735475	761682	46.71	2735	2750	2620	3555	1915	2735	2677.51	4.21	237601	2945	2840	2760	2655	2575	2800	2615	375	820	500	1750	5	1	74979175	1987	20.54	1.97	12	1.02	129.00	1345.00	5450	20240513	-51.38	1001	20231020	164.74	5450	-51.38	20240513	1115	137.67	20240116	5450	-51.38	20240513	1001	164.74	20231020	4.70	N	006340	500	374 억	3154678	N	N	0	N	N
96	20240906	100206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2665	-70	5	-2.56	1548187985	575742	35.30	2735	2750	2630	3555	1915	2735	2688.58	4.21	154666	2945	2840	2760	2655	2575	2800	2615	375	820	500	1750	5	1	74979175	1998	20.66	1.98	12	0.77	129.00	1345.00	5450	20240513	-51.10	1001	20231020	166.23	5450	-51.10	20240513	1115	139.01	20240116	5450	-51.10	20240513	1001	166.23	20231020	4.70	N	006340	500	374 억	3154678	N	N	0	N	N
97	20240906	090207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2725	-10	5	-0.37	276683630	101208	6.21	2735	2750	2720	3555	1915	2735	2733.74	4.21	33597	2945	2840	2760	2655	2575	2800	2615	375	820	500	1750	5	1	74979175	2043	21.12	2.03	12	0.13	129.00	1345.00	5450	20240513	-50.00	1001	20231020	172.23	5450	-50.00	20240513	1115	144.39	20240116	5450	-50.00	20240513	1001	172.23	20231020	4.70	N	006340	500	374 억	3154678	N	N	0	N	N
98	20240905	160204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2735	-80	5	-2.84	4355613980	1583754	108.27	2835	2865	2680	3655	1975	2815	2750.19	3.90	241742	2885	2850	2815	2780	2745	2867	2797	375	840	500	1800	5	1	74979175	2051	21.20	2.03	12	2.11	129.00	1345.00	5450	20240513	-49.82	1001	20231020	173.23	5450	-49.82	20240513	1115	145.29	20240116	5450	-49.82	20240513	1001	173.23	20231020	4.68	N	006340	500	374 억	2922430	N	N	2	N	N
99	20240905	150207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2735	-80	5	-2.84	4057579495	1474713	100.82	2835	2865	2680	3655	1975	2815	2751.42	3.90	224038	2885	2850	2815	2780	2745	2867	2797	375	840	500	1800	5	1	74979175	2051	21.20	2.03	12	1.97	129.00	1345.00	5450	20240513	-49.82	1001	20231020	173.23	5450	-49.82	20240513	1115	145.29	20240116	5450	-49.82	20240513	1001	173.23	20231020	4.68	N	006340	500	374 억	2922430	N	N	2	N	N
100	20240905	140206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2705	-110	5	-3.91	3436519525	1245910	85.17	2835	2865	2695	3655	1975	2815	2758.23	3.90	119779	2885	2850	2815	2780	2745	2867	2797	375	840	500	1800	5	1	74979175	2028	20.97	2.01	12	1.66	129.00	1345.00	5450	20240513	-50.37	1001	20231020	170.23	5450	-50.37	20240513	1115	142.60	20240116	5450	-50.37	20240513	1001	170.23	20231020	4.68	N	006340	500	374 억	2922430	N	N	2	N	N
101	20240905	130206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2700	-115	5	-4.09	2827387960	1020969	69.80	2835	2865	2695	3655	1975	2815	2769.30	3.90	21831	2885	2850	2815	2780	2745	2867	2797	375	840	500	1800	5	1	74979175	2024	20.93	2.01	12	1.36	129.00	1345.00	5450	20240513	-50.46	1001	20231020	169.73	5450	-50.46	20240513	1115	142.15	20240116	5450	-50.46	20240513	1001	169.73	20231020	4.68	N	006340	500	374 억	2922430	N	N	2	N	N
102	20240905	120204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2725	-90	5	-3.20	2190611685	786008	53.73	2835	2865	2710	3655	1975	2815	2787.00	3.90	-9182	2885	2850	2815	2780	2745	2867	2797	375	840	500	1800	5	1	74979175	2043	21.12	2.03	12	1.05	129.00	1345.00	5450	20240513	-50.00	1001	20231020	172.23	5450	-50.00	20240513	1115	144.39	20240116	5450	-50.00	20240513	1001	172.23	20231020	4.68	N	006340	500	374 억	2922430	N	N	2	N	N
103	20240905	110206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2775	-40	5	-1.42	1455646720	516939	35.34	2835	2865	2770	3655	1975	2815	2815.90	3.90	-81995	2885	2850	2815	2780	2745	2867	2797	375	840	500	1800	5	1	74979175	2081	21.51	2.06	12	0.69	129.00	1345.00	5450	20240513	-49.08	1001	20231020	177.22	5450	-49.08	20240513	1115	148.88	20240116	5450	-49.08	20240513	1001	177.22	20231020	4.68	N	006340	500	374 억	2922430	N	N	2	N	N
104	20240905	100205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	10	2	0.36	732354765	258191	17.65	2835	2865	2815	3655	1975	2815	2836.51	3.90	-8456	2885	2850	2815	2780	2745	2867	2797	375	840	500	1800	5	1	74979175	2118	21.90	2.10	12	0.34	129.00	1345.00	5450	20240513	-48.17	1001	20231020	182.22	5450	-48.17	20240513	1115	153.36	20240116	5450	-48.17	20240513	1001	182.22	20231020	4.68	N	006340	500	374 억	2922430	N	N	2	N	N
105	20240905	090207	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2850	35	2	1.24	121641055	42735	2.92	2835	2865	2835	3655	1975	2815	2846.63	3.90	-12349	2885	2850	2815	2780	2745	2867	2797	375	840	500	1800	5	1	74979175	2137	22.09	2.12	12	0.06	129.00	1345.00	5450	20240513	-47.71	1001	20231020	184.72	5450	-47.71	20240513	1115	155.61	20240116	5450	-47.71	20240513	1001	184.72	20231020	4.68	N	006340	500	374 억	2922430	N	N	2	N	N
106	20240904	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2815	-140	5	-4.74	4036426250	1433380	77.90	2785	2850	2780	3840	2070	2955	2816.02	3.57	243354	3105	3030	2985	2910	2865	3007	2887	375	885	500	1890	5	1	74979175	2111	21.82	2.09	12	1.91	129.00	1345.00	5450	20240513	-48.35	1001	20231020	181.22	5450	-48.35	20240513	1115	152.47	20240116	5450	-48.35	20240513	1001	181.22	20231020	4.72	N	006340	500	374 억	2674268	N	N	2	N	N
107	20240904	150206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2820	-135	5	-4.57	3734413230	1326229	72.08	2785	2850	2780	3840	2070	2955	2815.81	3.57	233662	3105	3030	2985	2910	2865	3007	2887	375	885	500	1890	5	1	74979175	2114	21.86	2.10	12	1.77	129.00	1345.00	5450	20240513	-48.26	1001	20231020	181.72	5450	-48.26	20240513	1115	152.91	20240116	5450	-48.26	20240513	1001	181.72	20231020	4.72	N	006340	500	374 억	2674268	N	N	16	N	N
108	20240904	140205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	-145	5	-4.91	3373505670	1198276	65.13	2785	2850	2780	3840	2070	2955	2815.30	3.57	191421	3105	3030	2985	2910	2865	3007	2887	375	885	500	1890	5	1	74979175	2107	21.78	2.09	12	1.60	129.00	1345.00	5450	20240513	-48.44	1001	20231020	180.72	5450	-48.44	20240513	1115	152.02	20240116	5450	-48.44	20240513	1001	180.72	20231020	4.72	N	006340	500	374 억	2674268	N	N	16	N	N
109	20240904	130204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	-120	5	-4.06	3081711045	1095201	59.52	2785	2850	2780	3840	2070	2955	2813.83	3.57	174318	3105	3030	2985	2910	2865	3007	2887	375	885	500	1890	5	1	74979175	2126	21.98	2.11	12	1.46	129.00	1345.00	5450	20240513	-47.98	1001	20231020	183.22	5450	-47.98	20240513	1115	154.26	20240116	5450	-47.98	20240513	1001	183.22	20231020	4.72	N	006340	500	374 억	2674268	N	N	16	N	N
110	20240904	120203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2830	-125	5	-4.23	2812935490	1000081	54.35	2785	2850	2780	3840	2070	2955	2812.71	3.57	153343	3105	3030	2985	2910	2865	3007	2887	375	885	500	1890	5	1	74979175	2122	21.94	2.10	12	1.33	129.00	1345.00	5450	20240513	-48.07	1001	20231020	182.72	5450	-48.07	20240513	1115	153.81	20240116	5450	-48.07	20240513	1001	182.72	20231020	4.72	N	006340	500	374 억	2674268	N	N	16	N	N
111	20240904	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2835	-120	5	-4.06	2587268585	920433	50.03	2785	2850	2780	3840	2070	2955	2810.93	3.57	136493	3105	3030	2985	2910	2865	3007	2887	375	885	500	1890	5	1	74979175	2126	21.98	2.11	12	1.23	129.00	1345.00	5450	20240513	-47.98	1001	20231020	183.22	5450	-47.98	20240513	1115	154.26	20240116	5450	-47.98	20240513	1001	183.22	20231020	4.72	N	006340	500	374 억	2674268	N	N	16	N	N
112	20240904	100205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2810	-145	5	-4.91	2099079930	747396	40.62	2785	2840	2780	3840	2070	2955	2808.52	3.57	93446	3105	3030	2985	2910	2865	3007	2887	375	885	500	1890	5	1	74979175	2107	21.78	2.09	12	1.00	129.00	1345.00	5450	20240513	-48.44	1001	20231020	180.72	5450	-48.44	20240513	1115	152.02	20240116	5450	-48.44	20240513	1001	180.72	20231020	4.72	N	006340	500	374 억	2674268	N	N	16	N	N
113	20240904	090204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2825	-130	5	-4.40	482388010	172435	9.37	2785	2840	2780	3840	2070	2955	2797.51	3.57	50728	3105	3030	2985	2910	2865	3007	2887	375	885	500	1890	5	1	74979175	2118	21.90	2.10	12	0.23	129.00	1345.00	5450	20240513	-48.17	1001	20231020	182.22	5450	-48.17	20240513	1115	153.36	20240116	5450	-48.17	20240513	1001	182.22	20231020	4.72	N	006340	500	374 억	2674268	N	N	16	N	N
114	20240903	160203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2955	-30	5	-1.01	5415380245	1803833	160.75	3020	3060	2940	3880	2090	2985	3002.20	3.75	-136336	3111	3047	3011	2947	2911	3030	2930	375	895	500	1910	5	1	74979175	2216	22.91	2.20	12	2.41	129.00	1345.00	5450	20240513	-45.78	1001	20231020	195.20	5450	-45.78	20240513	1115	165.02	20240116	5450	-45.78	20240513	1001	195.20	20231020	4.72	N	006340	500	374 억	2808976	N	N	16	N	N
115	20240903	150204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2950	-35	5	-1.17	5213722445	1735545	154.67	3020	3060	2945	3880	2090	2985	3004.09	3.75	-133520	3111	3047	3011	2947	2911	3030	2930	375	895	500	1910	5	1	74979175	2212	22.87	2.19	12	2.31	129.00	1345.00	5450	20240513	-45.87	1001	20231020	194.71	5450	-45.87	20240513	1115	164.57	20240116	5450	-45.87	20240513	1001	194.71	20231020	4.72	N	006340	500	374 억	2808976	N	N	3	N	N
116	20240903	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2965	-20	5	-0.67	4668169185	1550849	138.21	3020	3060	2950	3880	2090	2985	3010.08	3.75	-59068	3111	3047	3011	2947	2911	3030	2930	375	895	500	1910	5	1	74979175	2223	22.98	2.20	12	2.07	129.00	1345.00	5450	20240513	-45.60	1001	20231020	196.20	5450	-45.60	20240513	1115	165.92	20240116	5450	-45.60	20240513	1001	196.20	20231020	4.72	N	006340	500	374 억	2808976	N	N	3	N	N
117	20240903	130203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	5	2	0.17	3805351350	1260161	112.30	3020	3060	2980	3880	2090	2985	3019.74	3.75	395	3111	3047	3011	2947	2911	3030	2930	375	895	500	1910	5	1	74979175	2242	23.18	2.22	12	1.68	129.00	1345.00	5450	20240513	-45.14	1001	20231020	198.70	5450	-45.14	20240513	1115	168.16	20240116	5450	-45.14	20240513	1001	198.70	20231020	4.72	N	006340	500	374 억	2808976	N	N	3	N	N
118	20240903	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3000	15	2	0.50	3337201770	1103507	98.34	3020	3060	2985	3880	2090	2985	3024.19	3.75	73849	3111	3047	3011	2947	2911	3030	2930	375	895	500	1910	5	1	74979175	2249	23.26	2.23	12	1.47	129.00	1345.00	5450	20240513	-44.95	1001	20231020	199.70	5450	-44.95	20240513	1115	169.06	20240116	5450	-44.95	20240513	1001	199.70	20231020	4.72	N	006340	500	374 억	2808976	N	N	3	N	N
119	20240903	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3005	20	2	0.67	3093564900	1022348	91.11	3020	3060	2985	3880	2090	2985	3025.95	3.75	83365	3111	3047	3011	2947	2911	3030	2930	375	895	500	1910	5	1	74979175	2253	23.29	2.23	12	1.36	129.00	1345.00	5450	20240513	-44.86	1001	20231020	200.20	5450	-44.86	20240513	1115	169.51	20240116	5450	-44.86	20240513	1001	200.20	20231020	4.72	N	006340	500	374 억	2808976	N	N	3	N	N
120	20240903	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3015	30	2	1.01	2231097165	734781	65.48	3020	3060	3010	3880	2090	2985	3036.43	3.75	81839	3111	3047	3011	2947	2911	3030	2930	375	895	500	1910	5	1	74979175	2261	23.37	2.24	12	0.98	129.00	1345.00	5450	20240513	-44.68	1001	20231020	201.20	5450	-44.68	20240513	1115	170.40	20240116	5450	-44.68	20240513	1001	201.20	20231020	4.72	N	006340	500	374 억	2808976	N	N	3	N	N
121	20240903	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3045	60	2	2.01	465314600	153073	13.64	3020	3060	3015	3880	2090	2985	3039.89	3.75	63398	3111	3047	3011	2947	2911	3030	2930	375	895	500	1910	5	1	74979175	2283	23.60	2.26	12	0.20	129.00	1345.00	5450	20240513	-44.13	1001	20231020	204.20	5450	-44.13	20240513	1115	173.09	20240116	5450	-44.13	20240513	1001	204.20	20231020	4.72	N	006340	500	374 억	2808976	N	N	3	N	N
122	20240902	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2985	-55	5	-1.81	3099352195	1032899	71.03	3055	3075	2975	3950	2130	3040	3000.48	3.88	-103132	3143	3091	3048	2996	2953	3117	3022	375	910	500	1940	5	1	74979175	2238	23.14	2.22	12	1.38	129.00	1345.00	5450	20240513	-45.23	1001	20231020	198.20	5450	-45.23	20240513	1115	167.71	20240116	5450	-45.23	20240513	1001	198.20	20231020	4.63	N	006340	500	374 억	2910063	N	N	3	N	N
123	20240902	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2995	-45	5	-1.48	2817621870	938585	64.55	3055	3075	2975	3950	2130	3040	3001.71	3.88	-97809	3143	3091	3048	2996	2953	3117	3022	375	910	500	1940	5	1	74979175	2246	23.22	2.23	12	1.25	129.00	1345.00	5450	20240513	-45.05	1001	20231020	199.20	5450	-45.05	20240513	1115	168.61	20240116	5450	-45.05	20240513	1001	199.20	20231020	4.63	N	006340	500	374 억	2910063	N	N	5	N	N
124	20240902	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2995	-45	5	-1.48	2656558890	884744	60.85	3055	3075	2975	3950	2130	3040	3002.34	3.88	-97000	3143	3091	3048	2996	2953	3117	3022	375	910	500	1940	5	1	74979175	2246	23.22	2.23	12	1.18	129.00	1345.00	5450	20240513	-45.05	1001	20231020	199.20	5450	-45.05	20240513	1115	168.61	20240116	5450	-45.05	20240513	1001	199.20	20231020	4.63	N	006340	500	374 억	2910063	N	N	5	N	N
125	20240902	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	-50	5	-1.64	2463261205	820115	56.40	3055	3075	2975	3950	2130	3040	3003.25	3.88	-95025	3143	3091	3048	2996	2953	3117	3022	375	910	500	1940	5	1	74979175	2242	23.18	2.22	12	1.09	129.00	1345.00	5450	20240513	-45.14	1001	20231020	198.70	5450	-45.14	20240513	1115	168.16	20240116	5450	-45.14	20240513	1001	198.70	20231020	4.63	N	006340	500	374 억	2910063	N	N	5	N	N
126	20240902	120203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2990	-50	5	-1.64	2310408840	768944	52.88	3055	3075	2975	3950	2130	3040	3004.34	3.88	-94407	3143	3091	3048	2996	2953	3117	3022	375	910	500	1940	5	1	74979175	2242	23.18	2.22	12	1.03	129.00	1345.00	5450	20240513	-45.14	1001	20231020	198.70	5450	-45.14	20240513	1115	168.16	20240116	5450	-45.14	20240513	1001	198.70	20231020	4.63	N	006340	500	374 억	2910063	N	N	5	N	N
127	20240902	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2980	-60	5	-1.97	2095534585	696993	47.93	3055	3075	2975	3950	2130	3040	3006.21	3.88	-102075	3143	3091	3048	2996	2953	3117	3022	375	910	500	1940	5	1	74979175	2234	23.10	2.22	12	0.93	129.00	1345.00	5450	20240513	-45.32	1001	20231020	197.70	5450	-45.32	20240513	1115	167.26	20240116	5450	-45.32	20240513	1001	197.70	20231020	4.63	N	006340	500	374 억	2910063	N	N	5	N	N
128	20240902	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3010	-30	5	-0.99	1613699705	535707	36.84	3055	3075	2980	3950	2130	3040	3011.92	3.88	-72878	3143	3091	3048	2996	2953	3117	3022	375	910	500	1940	5	1	74979175	2257	23.33	2.24	12	0.71	129.00	1345.00	5450	20240513	-44.77	1001	20231020	200.70	5450	-44.77	20240513	1115	169.96	20240116	5450	-44.77	20240513	1001	200.70	20231020	4.63	N	006340	500	374 억	2910063	N	N	5	N	N
129	20240902	090200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	3015	-25	5	-0.82	292875015	96139	6.61	3055	3075	3015	3950	2130	3040	3046.86	3.88	-52881	3143	3091	3048	2996	2953	3117	3022	375	910	500	1940	5	1	74979175	2261	23.37	2.24	12	0.13	129.00	1345.00	5450	20240513	-44.68	1001	20231020	201.20	5450	-44.68	20240513	1115	170.40	20240116	5450	-44.68	20240513	1001	201.20	20231020	4.63	N	006340	500	374 억	2910063	N	N	5	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History