KissMeData/011230/price/prices-20240901.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3180	-40	5	-1.24	181714990	57557	146.00	3190	3240	3115	4185	2255	3220	3157.13	2.92	14895	3426	3322	3271	3167	3116	3297	3142	169	965	1000	1930	5	1	16902700	538	-6.97	2.24	12	0.34	-456.00	1419.00	5460	20240219	-41.76	2750	20240909	15.64	5460	-41.76	20240219	2750	15.64	20240909	5730	-44.50	20231023	2750	15.64	20240909	0.01	N	011230	1000	169 억	493171	N	N	6	N	N
3	20240930	150301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3140	-80	5	-2.48	170949750	54142	137.34	3190	3240	3115	4185	2255	3220	3157.43	2.92	16564	3426	3322	3271	3167	3116	3297	3142	169	965	1000	1930	5	1	16902700	531	-6.89	2.21	12	0.32	-456.00	1419.00	5460	20240219	-42.49	2750	20240909	14.18	5460	-42.49	20240219	2750	14.18	20240909	5730	-45.20	20231023	2750	14.18	20240909	0.01	N	011230	1000	169 억	493171	N	N	6	N	N
4	20240930	140300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3135	-85	5	-2.64	166755870	52804	133.94	3190	3240	3115	4185	2255	3220	3158.02	2.92	17418	3426	3322	3271	3167	3116	3297	3142	169	965	1000	1930	5	1	16902700	530	-6.88	2.21	12	0.31	-456.00	1419.00	5460	20240219	-42.58	2750	20240909	14.00	5460	-42.58	20240219	2750	14.00	20240909	5730	-45.29	20231023	2750	14.00	20240909	0.01	N	011230	1000	169 억	493171	N	N	6	N	N
5	20240930	130259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3120	-100	5	-3.11	164278960	52014	131.94	3190	3240	3115	4185	2255	3220	3158.36	2.92	17831	3426	3322	3271	3167	3116	3297	3142	169	965	1000	1930	5	1	16902700	527	-6.84	2.20	12	0.31	-456.00	1419.00	5460	20240219	-42.86	2750	20240909	13.45	5460	-42.86	20240219	2750	13.45	20240909	5730	-45.55	20231023	2750	13.45	20240909	0.01	N	011230	1000	169 억	493171	N	N	6	N	N
6	20240930	120300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3160	-60	5	-1.86	115156690	36321	92.13	3190	3240	3130	4185	2255	3220	3170.53	2.92	15991	3426	3322	3271	3167	3116	3297	3142	169	965	1000	1930	5	1	16902700	534	-6.93	2.23	12	0.21	-456.00	1419.00	5460	20240219	-42.12	2750	20240909	14.91	5460	-42.12	20240219	2750	14.91	20240909	5730	-44.85	20231023	2750	14.91	20240909	0.01	N	011230	1000	169 억	493171	N	N	6	N	N
7	20240930	110258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3140	-80	5	-2.48	106740330	33644	85.34	3190	3240	3140	4185	2255	3220	3172.64	2.92	15991	3426	3322	3271	3167	3116	3297	3142	169	965	1000	1930	5	1	16902700	531	-6.89	2.21	12	0.20	-456.00	1419.00	5460	20240219	-42.49	2750	20240909	14.18	5460	-42.49	20240219	2750	14.18	20240909	5730	-45.20	20231023	2750	14.18	20240909	0.01	N	011230	1000	169 억	493171	N	N	6	N	N
8	20240930	100257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3225	5	2	0.16	67759625	21326	54.10	3190	3240	3160	4185	2255	3220	3177.32	2.92	15766	3426	3322	3271	3167	3116	3297	3142	169	965	1000	1930	5	1	16902700	545	-7.07	2.27	12	0.13	-456.00	1419.00	5460	20240219	-40.93	2750	20240909	17.27	5460	-40.93	20240219	2750	17.27	20240909	5730	-43.72	20231023	2750	17.27	20240909	0.01	N	011230	1000	169 억	493171	N	N	6	N	N
9	20240930	090249	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3220	0	3	0.00	829730	260	0.66	3190	3220	3190	4185	2255	3220	3191.27	2.92	174	3426	3322	3271	3167	3116	3297	3142	169	965	1000	1930	5	1	16902700	544	-7.06	2.27	12	0.00	-456.00	1419.00	5460	20240219	-41.03	2750	20240909	17.09	5460	-41.03	20240219	2750	17.09	20240909	5730	-43.80	20231023	2750	17.09	20240909	0.01	N	011230	1000	169 억	493171	N	N	6	N	N
10	20240927	160258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3220	-70	5	-2.13	129871265	39312	30.15	3290	3375	3220	4275	2305	3290	3303.61	2.99	-11791	3496	3392	3256	3152	3016	3445	3205	169	985	1000	1970	5	1	16902700	544	-7.06	2.27	12	0.23	-456.00	1419.00	5460	20240219	-41.03	2750	20240909	17.09	5460	-41.03	20240219	2750	17.09	20240909	5730	-43.80	20231023	2750	17.09	20240909	0.03	N	011230	1000	169 억	504744	N	N	6	N	N
11	20240927	150300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3255	-35	5	-1.06	125966760	38103	29.22	3290	3375	3220	4275	2305	3290	3305.95	2.99	-11477	3496	3392	3256	3152	3016	3445	3205	169	985	1000	1970	5	1	16902700	550	-7.14	2.29	12	0.23	-456.00	1419.00	5460	20240219	-40.38	2750	20240909	18.36	5460	-40.38	20240219	2750	18.36	20240909	5730	-43.19	20231023	2750	18.36	20240909	0.03	N	011230	1000	169 억	504744	N	N	6	N	N
12	20240927	140301	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3250	-40	5	-1.22	114390665	34540	26.49	3290	3375	3220	4275	2305	3290	3311.83	2.99	-13299	3496	3392	3256	3152	3016	3445	3205	169	985	1000	1970	5	1	16902700	549	-7.13	2.29	12	0.20	-456.00	1419.00	5460	20240219	-40.48	2750	20240909	18.18	5460	-40.48	20240219	2750	18.18	20240909	5730	-43.28	20231023	2750	18.18	20240909	0.03	N	011230	1000	169 억	504744	N	N	6	N	N
13	20240927	130259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3260	-30	5	-0.91	109130450	32923	25.25	3290	3375	3220	4275	2305	3290	3314.72	2.99	-13467	3496	3392	3256	3152	3016	3445	3205	169	985	1000	1970	5	1	16902700	551	-7.15	2.30	12	0.19	-456.00	1419.00	5460	20240219	-40.29	2750	20240909	18.55	5460	-40.29	20240219	2750	18.55	20240909	5730	-43.11	20231023	2750	18.55	20240909	0.03	N	011230	1000	169 억	504744	N	N	6	N	N
14	20240927	120257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3250	-40	5	-1.22	108235315	32648	25.04	3290	3375	3220	4275	2305	3290	3315.22	2.99	-13211	3496	3392	3256	3152	3016	3445	3205	169	985	1000	1970	5	1	16902700	549	-7.13	2.29	12	0.19	-456.00	1419.00	5460	20240219	-40.48	2750	20240909	18.18	5460	-40.48	20240219	2750	18.18	20240909	5730	-43.28	20231023	2750	18.18	20240909	0.03	N	011230	1000	169 억	504744	N	N	6	N	N
15	20240927	110300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3255	-35	5	-1.06	106511740	32118	24.63	3290	3375	3220	4275	2305	3290	3316.26	2.99	-13225	3496	3392	3256	3152	3016	3445	3205	169	985	1000	1970	5	1	16902700	550	-7.14	2.29	12	0.19	-456.00	1419.00	5460	20240219	-40.38	2750	20240909	18.36	5460	-40.38	20240219	2750	18.36	20240909	5730	-43.19	20231023	2750	18.36	20240909	0.03	N	011230	1000	169 억	504744	N	N	6	N	N
16	20240927	100259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3245	-45	5	-1.37	85245030	25566	19.61	3290	3375	3245	4275	2305	3290	3334.31	2.99	-12372	3496	3392	3256	3152	3016	3445	3205	169	985	1000	1970	5	1	16902700	548	-7.12	2.29	12	0.15	-456.00	1419.00	5460	20240219	-40.57	2750	20240909	18.00	5460	-40.57	20240219	2750	18.00	20240909	5730	-43.37	20231023	2750	18.00	20240909	0.03	N	011230	1000	169 억	504744	N	N	6	N	N
17	20240927	090259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3290	0	3	0.00	3296580	1002	0.77	3290	3290	3290	4275	2305	3290	3290.00	2.99	-403	3496	3392	3256	3152	3016	3445	3205	169	985	1000	1970	5	1	16902700	556	-7.21	2.32	12	0.01	-456.00	1419.00	5460	20240219	-39.74	2750	20240909	19.64	5460	-39.74	20240219	2750	19.64	20240909	5730	-42.58	20231023	2750	19.64	20240909	0.03	N	011230	1000	169 억	504744	N	N	6	N	N
18	20240926	160255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3290	205	2	6.65	422280605	130264	484.81	3160	3360	3120	4010	2160	3085	3241.65	2.86	23186	3248	3166	3108	3026	2968	3207	3067	169	925	1000	1850	5	1	16902700	556	-7.21	2.32	12	0.77	-456.00	1419.00	5460	20240219	-39.74	2750	20240909	19.64	5460	-39.74	20240219	2750	19.64	20240909	5730	-42.58	20231023	2750	19.64	20240909	0.03	N	011230	1000	169 억	483198	N	N	6	N	N
19	20240926	150258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3265	180	2	5.83	369301665	114125	424.75	3160	3360	3120	4010	2160	3085	3235.94	2.86	22341	3248	3166	3108	3026	2968	3207	3067	169	925	1000	1850	5	1	16902700	552	-7.16	2.30	12	0.68	-456.00	1419.00	5460	20240219	-40.20	2750	20240909	18.73	5460	-40.20	20240219	2750	18.73	20240909	5730	-43.02	20231023	2750	18.73	20240909	0.03	N	011230	1000	169 억	483198	N	N	7	N	N
20	20240926	140258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3220	135	2	4.38	339499025	104987	390.74	3160	3360	3120	4010	2160	3085	3233.72	2.86	22202	3248	3166	3108	3026	2968	3207	3067	169	925	1000	1850	5	1	16902700	544	-7.06	2.27	12	0.62	-456.00	1419.00	5460	20240219	-41.03	2750	20240909	17.09	5460	-41.03	20240219	2750	17.09	20240909	5730	-43.80	20231023	2750	17.09	20240909	0.03	N	011230	1000	169 억	483198	N	N	7	N	N
21	20240926	130258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3215	130	2	4.21	328220380	101509	377.79	3160	3360	3120	4010	2160	3085	3233.41	2.86	22135	3248	3166	3108	3026	2968	3207	3067	169	925	1000	1850	5	1	16902700	543	-7.05	2.27	12	0.60	-456.00	1419.00	5460	20240219	-41.12	2750	20240909	16.91	5460	-41.12	20240219	2750	16.91	20240909	5730	-43.89	20231023	2750	16.91	20240909	0.03	N	011230	1000	169 억	483198	N	N	7	N	N
22	20240926	120259	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3210	125	2	4.05	315121735	97437	362.64	3160	3360	3120	4010	2160	3085	3234.11	2.86	22247	3248	3166	3108	3026	2968	3207	3067	169	925	1000	1850	5	1	16902700	543	-7.04	2.26	12	0.58	-456.00	1419.00	5460	20240219	-41.21	2750	20240909	16.73	5460	-41.21	20240219	2750	16.73	20240909	5730	-43.98	20231023	2750	16.73	20240909	0.03	N	011230	1000	169 억	483198	N	N	7	N	N
23	20240926	110258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3260	175	2	5.67	295636715	91421	340.25	3160	3360	3120	4010	2160	3085	3233.79	2.86	22361	3248	3166	3108	3026	2968	3207	3067	169	925	1000	1850	5	1	16902700	551	-7.15	2.30	12	0.54	-456.00	1419.00	5460	20240219	-40.29	2750	20240909	18.55	5460	-40.29	20240219	2750	18.55	20240909	5730	-43.11	20231023	2750	18.55	20240909	0.03	N	011230	1000	169 억	483198	N	N	7	N	N
24	20240926	100258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3150	65	2	2.11	53520970	16986	63.22	3160	3185	3120	4010	2160	3085	3150.89	2.86	5534	3248	3166	3108	3026	2968	3207	3067	169	925	1000	1850	5	1	16902700	532	-6.91	2.22	12	0.10	-456.00	1419.00	5460	20240219	-42.31	2750	20240909	14.55	5460	-42.31	20240219	2750	14.55	20240909	5730	-45.03	20231023	2750	14.55	20240909	0.03	N	011230	1000	169 억	483198	N	N	7	N	N
25	20240926	090257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3160	75	2	2.43	685720	217	0.81	3160	3160	3160	4010	2160	3085	3160.00	2.86	-32	3248	3166	3108	3026	2968	3207	3067	169	925	1000	1850	5	1	16902700	534	-6.93	2.23	12	0.00	-456.00	1419.00	5460	20240219	-42.12	2750	20240909	14.91	5460	-42.12	20240219	2750	14.91	20240909	5730	-44.85	20231023	2750	14.91	20240909	0.03	N	011230	1000	169 억	483198	N	N	7	N	N
26	20240925	160255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3085	15	2	0.49	83630610	26812	211.23	3055	3190	3050	3990	2150	3070	3119.25	2.86	59	3186	3127	3076	3017	2966	3157	3047	169	920	1000	1840	5	1	16902700	521	-6.77	2.17	12	0.16	-456.00	1419.00	5460	20240219	-43.50	2750	20240909	12.18	5460	-43.50	20240219	2750	12.18	20240909	5730	-46.16	20231023	2750	12.18	20240909	0.03	N	011230	1000	169 억	483139	N	N	7	N	N
27	20240925	150257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3105	35	2	1.14	79153055	25373	199.90	3055	3190	3050	3990	2150	3070	3119.58	2.86	248	3186	3127	3076	3017	2966	3157	3047	169	920	1000	1840	5	1	16902700	525	-6.81	2.19	12	0.15	-456.00	1419.00	5460	20240219	-43.13	2750	20240909	12.91	5460	-43.13	20240219	2750	12.91	20240909	5730	-45.81	20231023	2750	12.91	20240909	0.03	N	011230	1000	169 억	483139	N	N	0	N	N
28	20240925	140257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3115	45	2	1.47	63401040	20292	159.87	3055	3190	3050	3990	2150	3070	3124.44	2.86	120	3186	3127	3076	3017	2966	3157	3047	169	920	1000	1840	5	1	16902700	527	-6.83	2.20	12	0.12	-456.00	1419.00	5460	20240219	-42.95	2750	20240909	13.27	5460	-42.95	20240219	2750	13.27	20240909	5730	-45.64	20231023	2750	13.27	20240909	0.03	N	011230	1000	169 억	483139	N	N	0	N	N
29	20240925	130258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3130	60	2	1.95	60931860	19500	153.63	3055	3190	3050	3990	2150	3070	3124.71	2.86	-27	3186	3127	3076	3017	2966	3157	3047	169	920	1000	1840	5	1	16902700	529	-6.86	2.21	12	0.12	-456.00	1419.00	5460	20240219	-42.67	2750	20240909	13.82	5460	-42.67	20240219	2750	13.82	20240909	5730	-45.38	20231023	2750	13.82	20240909	0.03	N	011230	1000	169 억	483139	N	N	0	N	N
30	20240925	120257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3125	55	2	1.79	59319085	18984	149.56	3055	3190	3050	3990	2150	3070	3124.69	2.86	13	3186	3127	3076	3017	2966	3157	3047	169	920	1000	1840	5	1	16902700	528	-6.85	2.20	12	0.11	-456.00	1419.00	5460	20240219	-42.77	2750	20240909	13.64	5460	-42.77	20240219	2750	13.64	20240909	5730	-45.46	20231023	2750	13.64	20240909	0.03	N	011230	1000	169 억	483139	N	N	0	N	N
31	20240925	110256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3145	75	2	2.44	44984930	14414	113.56	3055	3190	3050	3990	2150	3070	3120.92	2.86	-176	3186	3127	3076	3017	2966	3157	3047	169	920	1000	1840	5	1	16902700	532	-6.90	2.22	12	0.09	-456.00	1419.00	5460	20240219	-42.40	2750	20240909	14.36	5460	-42.40	20240219	2750	14.36	20240909	5730	-45.11	20231023	2750	14.36	20240909	0.03	N	011230	1000	169 억	483139	N	N	0	N	N
32	20240925	100258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3075	5	2	0.16	10514805	3429	27.01	3055	3100	3050	3990	2150	3070	3066.43	2.86	884	3186	3127	3076	3017	2966	3157	3047	169	920	1000	1840	5	1	16902700	520	-6.74	2.17	12	0.02	-456.00	1419.00	5460	20240219	-43.68	2750	20240909	11.82	5460	-43.68	20240219	2750	11.82	20240909	5730	-46.34	20231023	2750	11.82	20240909	0.03	N	011230	1000	169 억	483139	N	N	0	N	N
33	20240925	090257	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3050	-20	5	-0.65	1970160	645	5.08	3055	3055	3050	3990	2150	3070	3054.51	2.86	409	3186	3127	3076	3017	2966	3157	3047	169	920	1000	1840	5	1	16902700	516	-6.69	2.15	12	0.00	-456.00	1419.00	5460	20240219	-44.14	2750	20240909	10.91	5460	-44.14	20240219	2750	10.91	20240909	5730	-46.77	20231023	2750	10.91	20240909	0.03	N	011230	1000	169 억	483139	N	N	0	N	N
34	20240924	160256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3070	15	2	0.49	38983225	12693	110.15	3050	3135	3025	3970	2140	3055	3071.24	2.85	980	3125	3090	3050	3015	2975	3107	3032	169	915	1000	1830	5	1	16902700	519	-6.73	2.16	12	0.08	-456.00	1419.00	5460	20240219	-43.77	2750	20240909	11.64	5460	-43.77	20240219	2750	11.64	20240909	5730	-46.42	20231023	2750	11.64	20240909	0.04	N	011230	1000	169 억	482159	N	N	0	N	N
35	20240924	150255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3050	-5	5	-0.16	36641775	11932	103.55	3050	3135	3025	3970	2140	3055	3070.88	2.85	984	3125	3090	3050	3015	2975	3107	3032	169	915	1000	1830	5	1	16902700	516	-6.69	2.15	12	0.07	-456.00	1419.00	5460	20240219	-44.14	2750	20240909	10.91	5460	-44.14	20240219	2750	10.91	20240909	5730	-46.77	20231023	2750	10.91	20240909	0.04	N	011230	1000	169 억	482159	N	N	0	N	N
36	20240924	140255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3060	5	2	0.16	33584660	10932	94.87	3050	3135	3025	3970	2140	3055	3072.14	2.85	606	3125	3090	3050	3015	2975	3107	3032	169	915	1000	1830	5	1	16902700	517	-6.71	2.16	12	0.06	-456.00	1419.00	5460	20240219	-43.96	2750	20240909	11.27	5460	-43.96	20240219	2750	11.27	20240909	5730	-46.60	20231023	2750	11.27	20240909	0.04	N	011230	1000	169 억	482159	N	N	0	N	N
37	20240924	130255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3060	5	2	0.16	31877095	10374	90.03	3050	3135	3025	3970	2140	3055	3072.79	2.85	623	3125	3090	3050	3015	2975	3107	3032	169	915	1000	1830	5	1	16902700	517	-6.71	2.16	12	0.06	-456.00	1419.00	5460	20240219	-43.96	2750	20240909	11.27	5460	-43.96	20240219	2750	11.27	20240909	5730	-46.60	20231023	2750	11.27	20240909	0.04	N	011230	1000	169 억	482159	N	N	0	N	N
38	20240924	120255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3045	-10	5	-0.33	28689385	9332	80.99	3050	3135	3025	3970	2140	3055	3074.30	2.85	625	3125	3090	3050	3015	2975	3107	3032	169	915	1000	1830	5	1	16902700	515	-6.68	2.15	12	0.06	-456.00	1419.00	5460	20240219	-44.23	2750	20240909	10.73	5460	-44.23	20240219	2750	10.73	20240909	5730	-46.86	20231023	2750	10.73	20240909	0.04	N	011230	1000	169 억	482159	N	N	0	N	N
39	20240924	110255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3070	15	2	0.49	21843475	7089	61.52	3050	3135	3025	3970	2140	3055	3081.32	2.85	269	3125	3090	3050	3015	2975	3107	3032	169	915	1000	1830	5	1	16902700	519	-6.73	2.16	12	0.04	-456.00	1419.00	5460	20240219	-43.77	2750	20240909	11.64	5460	-43.77	20240219	2750	11.64	20240909	5730	-46.42	20231023	2750	11.64	20240909	0.04	N	011230	1000	169 억	482159	N	N	0	N	N
40	20240924	100255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3090	35	2	1.15	9244175	3010	26.12	3050	3135	3025	3970	2140	3055	3071.15	2.85	271	3125	3090	3050	3015	2975	3107	3032	169	915	1000	1830	5	1	16902700	522	-6.78	2.18	12	0.02	-456.00	1419.00	5460	20240219	-43.41	2750	20240909	12.36	5460	-43.41	20240219	2750	12.36	20240909	5730	-46.07	20231023	2750	12.36	20240909	0.04	N	011230	1000	169 억	482159	N	N	0	N	N
41	20240924	090255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3055	0	3	0.00	94580	31	0.27	3050	3055	3050	3970	2140	3055	3050.97	2.85	-3	3125	3090	3050	3015	2975	3107	3032	169	915	1000	1830	5	1	16902700	516	-6.70	2.15	12	0.00	-456.00	1419.00	5460	20240219	-44.05	2750	20240909	11.09	5460	-44.05	20240219	2750	11.09	20240909	5730	-46.68	20231023	2750	11.09	20240909	0.04	N	011230	1000	169 억	482159	N	N	0	N	N
42	20240923	160255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3055	55	2	1.83	34970575	11521	58.65	3030	3085	3010	3900	2100	3000	3035.38	2.85	-356	3130	3065	3005	2940	2880	3097	2972	169	900	1000	1800	5	1	16902700	516	-6.70	2.15	12	0.07	-456.00	1419.00	5643	20230912	-45.86	2750	20240909	11.09	5460	-44.05	20240219	2750	11.09	20240909	5730	-46.68	20231023	2750	11.09	20240909	0.04	N	011230	1000	169 억	482515	N	N	0	N	N
43	20240923	150255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3055	55	2	1.83	32972070	10870	55.33	3030	3085	3010	3900	2100	3000	3033.31	2.85	-339	3130	3065	3005	2940	2880	3097	2972	169	900	1000	1800	5	1	16902700	516	-6.70	2.15	12	0.06	-456.00	1419.00	5643	20230912	-45.86	2750	20240909	11.09	5460	-44.05	20240219	2750	11.09	20240909	5730	-46.68	20231023	2750	11.09	20240909	0.04	N	011230	1000	169 억	482515	N	N	0	N	N
44	20240923	140256	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3040	40	2	1.33	20945725	6931	35.28	3030	3045	3010	3900	2100	3000	3022.04	2.85	-350	3130	3065	3005	2940	2880	3097	2972	169	900	1000	1800	5	1	16902700	514	-6.67	2.14	12	0.04	-456.00	1419.00	5643	20230912	-46.13	2750	20240909	10.55	5460	-44.32	20240219	2750	10.55	20240909	5730	-46.95	20231023	2750	10.55	20240909	0.04	N	011230	1000	169 억	482515	N	N	0	N	N
45	20240923	130255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3020	20	2	0.67	18638620	6170	31.41	3030	3040	3010	3900	2100	3000	3020.85	2.85	-339	3130	3065	3005	2940	2880	3097	2972	169	900	1000	1800	5	1	16902700	510	-6.62	2.13	12	0.04	-456.00	1419.00	5643	20230912	-46.48	2750	20240909	9.82	5460	-44.69	20240219	2750	9.82	20240909	5730	-47.29	20231023	2750	9.82	20240909	0.04	N	011230	1000	169 억	482515	N	N	0	N	N
46	20240923	120254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3020	20	2	0.67	15597745	5163	26.28	3030	3040	3010	3900	2100	3000	3021.06	2.85	-128	3130	3065	3005	2940	2880	3097	2972	169	900	1000	1800	5	1	16902700	510	-6.62	2.13	12	0.03	-456.00	1419.00	5643	20230912	-46.48	2750	20240909	9.82	5460	-44.69	20240219	2750	9.82	20240909	5730	-47.29	20231023	2750	9.82	20240909	0.04	N	011230	1000	169 억	482515	N	N	0	N	N
47	20240923	110255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3010	10	2	0.33	7348645	2437	12.41	3030	3030	3010	3900	2100	3000	3015.45	2.85	-113	3130	3065	3005	2940	2880	3097	2972	169	900	1000	1800	5	1	16902700	509	-6.60	2.12	12	0.01	-456.00	1419.00	5643	20230912	-46.66	2750	20240909	9.45	5460	-44.87	20240219	2750	9.45	20240909	5730	-47.47	20231023	2750	9.45	20240909	0.04	N	011230	1000	169 억	482515	N	N	0	N	N
48	20240923	100254	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3025	25	2	0.83	5108765	1694	8.62	3030	3030	3010	3900	2100	3000	3015.80	2.85	-110	3130	3065	3005	2940	2880	3097	2972	169	900	1000	1800	5	1	16902700	511	-6.63	2.13	12	0.01	-456.00	1419.00	5643	20230912	-46.39	2750	20240909	10.00	5460	-44.60	20240219	2750	10.00	20240909	5730	-47.21	20231023	2750	10.00	20240909	0.04	N	011230	1000	169 억	482515	N	N	0	N	N
49	20240923	090255	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3030	30	2	1.00	9090	3	0.02	3030	3030	3030	3900	2100	3000	3030.00	2.85	0	3130	3065	3005	2940	2880	3097	2972	169	900	1000	1800	5	1	16902700	512	-6.64	2.14	12	0.00	-456.00	1419.00	5643	20230912	-46.31	2750	20240909	10.18	5460	-44.51	20240219	2750	10.18	20240909	5730	-47.12	20231023	2750	10.18	20240909	0.04	N	011230	1000	169 억	482515	N	N	0	N	N
50	20240913	160244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2940	-25	5	-0.84	29653345	10068	34.13	2970	2990	2930	3850	2080	2965	2945.31	2.89	-2356	3065	3015	2920	2870	2775	3040	2895	169	885	1000	1770	5	1	16902700	497	-6.45	2.07	12	0.06	-456.00	1419.00	5643	20230912	-47.90	2750	20240909	6.91	5460	-46.15	20240219	2750	6.91	20240909	5860	-49.83	20230920	2750	6.91	20240909	0.06	N	011230	1000	169 억	488251	N	N	2	N	N
51	20240913	150247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2930	-35	5	-1.18	23283600	7898	26.77	2970	2990	2930	3850	2080	2965	2948.04	2.89	-2173	3065	3015	2920	2870	2775	3040	2895	169	885	1000	1770	5	1	16902700	495	-6.43	2.06	12	0.05	-456.00	1419.00	5643	20230912	-48.08	2750	20240909	6.55	5460	-46.34	20240219	2750	6.55	20240909	5860	-50.00	20230920	2750	6.55	20240909	0.06	N	011230	1000	169 억	488251	N	N	0	N	N
52	20240913	140247	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2935	-30	5	-1.01	22723655	7707	26.13	2970	2990	2930	3850	2080	2965	2948.44	2.89	-2173	3065	3015	2920	2870	2775	3040	2895	169	885	1000	1770	5	1	16902700	496	-6.44	2.07	12	0.05	-456.00	1419.00	5643	20230912	-47.99	2750	20240909	6.73	5460	-46.25	20240219	2750	6.73	20240909	5860	-49.91	20230920	2750	6.73	20240909	0.06	N	011230	1000	169 억	488251	N	N	0	N	N
53	20240913	130245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2940	-25	5	-0.84	14800560	5006	16.97	2970	2990	2935	3850	2080	2965	2956.56	2.89	-2058	3065	3015	2920	2870	2775	3040	2895	169	885	1000	1770	5	1	16902700	497	-6.45	2.07	12	0.03	-456.00	1419.00	5643	20230912	-47.90	2750	20240909	6.91	5460	-46.15	20240219	2750	6.91	20240909	5860	-49.83	20230920	2750	6.91	20240909	0.06	N	011230	1000	169 억	488251	N	N	0	N	N
54	20240913	120245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2945	-20	5	-0.67	11422385	3857	13.08	2970	2990	2935	3850	2080	2965	2961.47	2.89	-2054	3065	3015	2920	2870	2775	3040	2895	169	885	1000	1770	5	1	16902700	498	-6.46	2.08	12	0.02	-456.00	1419.00	5643	20230912	-47.81	2750	20240909	7.09	5460	-46.06	20240219	2750	7.09	20240909	5860	-49.74	20230920	2750	7.09	20240909	0.06	N	011230	1000	169 억	488251	N	N	0	N	N
55	20240913	110246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2965	0	3	0.00	7194335	2428	8.23	2970	2990	2935	3850	2080	2965	2963.07	2.89	-1125	3065	3015	2920	2870	2775	3040	2895	169	885	1000	1770	5	1	16902700	501	-6.50	2.09	12	0.01	-456.00	1419.00	5643	20230912	-47.46	2750	20240909	7.82	5460	-45.70	20240219	2750	7.82	20240909	5860	-49.40	20230920	2750	7.82	20240909	0.06	N	011230	1000	169 억	488251	N	N	0	N	N
56	20240913	100246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2960	-5	5	-0.17	6508580	2195	7.44	2970	2990	2935	3850	2080	2965	2965.18	2.89	-1112	3065	3015	2920	2870	2775	3040	2895	169	885	1000	1770	5	1	16902700	500	-6.49	2.09	12	0.01	-456.00	1419.00	5643	20230912	-47.55	2750	20240909	7.64	5460	-45.79	20240219	2750	7.64	20240909	5860	-49.49	20230920	2750	7.64	20240909	0.06	N	011230	1000	169 억	488251	N	N	0	N	N
57	20240913	090246	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2970	5	2	0.17	115830	39	0.13	2970	2970	2970	3850	2080	2965	2970.00	2.89	-5	3065	3015	2920	2870	2775	3040	2895	169	885	1000	1770	5	1	16902700	502	-6.51	2.09	12	0.00	-456.00	1419.00	5643	20230912	-47.37	2750	20240909	8.00	5460	-45.60	20240219	2750	8.00	20240909	5860	-49.32	20230920	2750	8.00	20240909	0.06	N	011230	1000	169 억	488251	N	N	0	N	N
58	20240912	160245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2965	145	2	5.14	85995915	29491	121.88	2830	2970	2825	3665	1975	2820	2916.01	2.82	11591	2960	2890	2850	2780	2740	2870	2760	169	845	1000	1690	5	1	16902700	501	-6.50	2.09	12	0.17	-456.00	1419.00	5643	20230912	-47.46	2750	20240909	7.82	5460	-45.70	20240219	2750	7.82	20240909	6160	-51.87	20230912	2750	7.82	20240909	0.06	N	011230	1000	169 억	476986	N	N	0	N	N
59	20240912	150244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2960	140	2	4.96	78485540	26959	111.42	2830	2960	2825	3665	1975	2820	2911.29	2.82	11959	2960	2890	2850	2780	2740	2870	2760	169	845	1000	1690	5	1	16902700	500	-6.49	2.09	12	0.16	-456.00	1419.00	5643	20230912	-47.55	2750	20240909	7.64	5460	-45.79	20240219	2750	7.64	20240909	6160	-51.95	20230912	2750	7.64	20240909	0.06	N	011230	1000	169 억	476986	N	N	0	N	N
60	20240912	140245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2935	115	2	4.08	58378110	20144	83.25	2830	2945	2825	3665	1975	2820	2898.04	2.82	8243	2960	2890	2850	2780	2740	2870	2760	169	845	1000	1690	5	1	16902700	496	-6.44	2.07	12	0.12	-456.00	1419.00	5643	20230912	-47.99	2750	20240909	6.73	5460	-46.25	20240219	2750	6.73	20240909	6160	-52.35	20230912	2750	6.73	20240909	0.06	N	011230	1000	169 억	476986	N	N	0	N	N
61	20240912	130243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2915	95	2	3.37	50622875	17494	72.30	2830	2945	2825	3665	1975	2820	2893.73	2.82	6894	2960	2890	2850	2780	2740	2870	2760	169	845	1000	1690	5	1	16902700	493	-6.39	2.05	12	0.10	-456.00	1419.00	5643	20230912	-48.34	2750	20240909	6.00	5460	-46.61	20240219	2750	6.00	20240909	6160	-52.68	20230912	2750	6.00	20240909	0.06	N	011230	1000	169 억	476986	N	N	0	N	N
62	20240912	120243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2925	105	2	3.72	45135250	15614	64.53	2830	2945	2825	3665	1975	2820	2890.69	2.82	5819	2960	2890	2850	2780	2740	2870	2760	169	845	1000	1690	5	1	16902700	494	-6.41	2.06	12	0.09	-456.00	1419.00	5643	20230912	-48.17	2750	20240909	6.36	5460	-46.43	20240219	2750	6.36	20240909	6160	-52.52	20230912	2750	6.36	20240909	0.06	N	011230	1000	169 억	476986	N	N	0	N	N
63	20240912	110244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2900	80	2	2.84	36562990	12661	52.33	2830	2945	2825	3665	1975	2820	2887.84	2.82	3054	2960	2890	2850	2780	2740	2870	2760	169	845	1000	1690	5	1	16902700	490	-6.36	2.04	12	0.07	-456.00	1419.00	5643	20230912	-48.61	2750	20240909	5.45	5460	-46.89	20240219	2750	5.45	20240909	6160	-52.92	20230912	2750	5.45	20240909	0.06	N	011230	1000	169 억	476986	N	N	0	N	N
64	20240912	100244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2885	65	2	2.30	31228415	10805	44.66	2830	2945	2825	3665	1975	2820	2890.18	2.82	3104	2960	2890	2850	2780	2740	2870	2760	169	845	1000	1690	5	1	16902700	488	-6.33	2.03	12	0.06	-456.00	1419.00	5643	20230912	-48.87	2750	20240909	4.91	5460	-47.16	20240219	2750	4.91	20240909	6160	-53.17	20230912	2750	4.91	20240909	0.06	N	011230	1000	169 억	476986	N	N	0	N	N
65	20240912	090245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2870	50	2	1.77	20000	7	0.03	2830	2880	2830	3665	1975	2820	2857.14	2.82	-4	2960	2890	2850	2780	2740	2870	2760	169	845	1000	1690	5	1	16902700	485	-6.29	2.02	12	0.00	-456.00	1419.00	5643	20230912	-49.14	2750	20240909	4.36	5460	-47.44	20240219	2750	4.36	20240909	6160	-53.41	20230912	2750	4.36	20240909	0.06	N	011230	1000	169 억	476986	N	N	0	N	N
66	20240911	160242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2820	-40	5	-1.40	69556240	24181	143.68	2895	2920	2810	3715	2005	2860	2876.48	2.82	-179	2986	2922	2886	2822	2786	2905	2805	169	855	1000	1710	5	1	16902700	477	-6.18	1.99	12	0.14	-456.00	1419.00	5643	20230912	-50.03	2750	20240909	2.55	5460	-48.35	20240219	2750	2.55	20240909	6160	-54.22	20230912	2750	2.55	20240909	0.06	N	011230	1000	169 억	477165	N	N	0	N	N
67	20240911	150242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2815	-45	5	-1.57	67328990	23392	138.99	2895	2920	2810	3715	2005	2860	2878.29	2.82	-22	2986	2922	2886	2822	2786	2905	2805	169	855	1000	1710	5	1	16902700	476	-6.17	1.98	12	0.14	-456.00	1419.00	5643	20230912	-50.12	2750	20240909	2.36	5460	-48.44	20240219	2750	2.36	20240909	6160	-54.30	20230912	2750	2.36	20240909	0.06	N	011230	1000	169 억	477165	N	N	0	N	N
68	20240911	140244	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2850	-10	5	-0.35	54208355	18772	111.54	2895	2920	2850	3715	2005	2860	2887.72	2.82	-667	2986	2922	2886	2822	2786	2905	2805	169	855	1000	1710	5	1	16902700	482	-6.25	2.01	12	0.11	-456.00	1419.00	5643	20230912	-49.49	2750	20240909	3.64	5460	-47.80	20240219	2750	3.64	20240909	6160	-53.73	20230912	2750	3.64	20240909	0.06	N	011230	1000	169 억	477165	N	N	0	N	N
69	20240911	130240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2880	20	2	0.70	41410100	14299	84.96	2895	2920	2875	3715	2005	2860	2896.01	2.82	-702	2986	2922	2886	2822	2786	2905	2805	169	855	1000	1710	5	1	16902700	487	-6.32	2.03	12	0.08	-456.00	1419.00	5643	20230912	-48.96	2750	20240909	4.73	5460	-47.25	20240219	2750	4.73	20240909	6160	-53.25	20230912	2750	4.73	20240909	0.06	N	011230	1000	169 억	477165	N	N	0	N	N
70	20240911	120245	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2895	35	2	1.22	35528650	12264	72.87	2895	2920	2875	3715	2005	2860	2896.99	2.82	-702	2986	2922	2886	2822	2786	2905	2805	169	855	1000	1710	5	1	16902700	489	-6.35	2.04	12	0.07	-456.00	1419.00	5643	20230912	-48.70	2750	20240909	5.27	5460	-46.98	20240219	2750	5.27	20240909	6160	-53.00	20230912	2750	5.27	20240909	0.06	N	011230	1000	169 억	477165	N	N	0	N	N
71	20240911	110239	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2900	40	2	1.40	28619920	9879	58.70	2895	2920	2875	3715	2005	2860	2897.05	2.82	-285	2986	2922	2886	2822	2786	2905	2805	169	855	1000	1710	5	1	16902700	490	-6.36	2.04	12	0.06	-456.00	1419.00	5643	20230912	-48.61	2750	20240909	5.45	5460	-46.89	20240219	2750	5.45	20240909	6160	-52.92	20230912	2750	5.45	20240909	0.06	N	011230	1000	169 억	477165	N	N	0	N	N
72	20240911	100240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2920	60	2	2.10	19140425	6612	39.29	2895	2920	2875	3715	2005	2860	2894.80	2.82	1409	2986	2922	2886	2822	2786	2905	2805	169	855	1000	1710	5	1	16902700	494	-6.40	2.06	12	0.04	-456.00	1419.00	5643	20230912	-48.25	2750	20240909	6.18	5460	-46.52	20240219	2750	6.18	20240909	6160	-52.60	20230912	2750	6.18	20240909	0.06	N	011230	1000	169 억	477165	N	N	0	N	N
73	20240911	090242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2895	35	2	1.22	292395	101	0.60	2895	2895	2895	3715	2005	2860	2895.00	2.82	-48	2986	2922	2886	2822	2786	2905	2805	169	855	1000	1710	5	1	16902700	489	-6.35	2.04	12	0.00	-456.00	1419.00	5643	20230912	-48.70	2750	20240909	5.27	5460	-46.98	20240219	2750	5.27	20240909	6160	-53.00	20230912	2750	5.27	20240909	0.06	N	011230	1000	169 억	477165	N	N	0	N	N
74	20240910	160241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2860	-30	5	-1.04	48409070	16829	36.87	2890	2950	2850	3755	2025	2890	2876.53	2.86	-7000	3070	2980	2865	2775	2660	2922	2717	169	865	1000	1730	5	1	16902700	483	-6.27	2.02	12	0.10	-456.00	1419.00	5643	20230912	-49.32	2750	20240909	4.00	5460	-47.62	20240219	2750	4.00	20240909	6160	-53.57	20230912	2750	4.00	20240909	0.07	N	011230	1000	169 억	484167	N	N	0	N	N
75	20240910	150243	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2860	-30	5	-1.04	47619590	16553	36.27	2890	2950	2850	3755	2025	2890	2876.80	2.86	-6981	3070	2980	2865	2775	2660	2922	2717	169	865	1000	1730	5	1	16902700	483	-6.27	2.02	12	0.10	-456.00	1419.00	5643	20230912	-49.32	2750	20240909	4.00	5460	-47.62	20240219	2750	4.00	20240909	6160	-53.57	20230912	2750	4.00	20240909	0.07	N	011230	1000	169 억	484167	N	N	0	N	N
76	20240910	140241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2860	-30	5	-1.04	40523765	14070	30.83	2890	2950	2860	3755	2025	2890	2880.15	2.86	-6532	3070	2980	2865	2775	2660	2922	2717	169	865	1000	1730	5	1	16902700	483	-6.27	2.02	12	0.08	-456.00	1419.00	5643	20230912	-49.32	2750	20240909	4.00	5460	-47.62	20240219	2750	4.00	20240909	6160	-53.57	20230912	2750	4.00	20240909	0.07	N	011230	1000	169 억	484167	N	N	0	N	N
77	20240910	130242	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2870	-20	5	-0.69	33191180	11509	25.21	2890	2950	2860	3755	2025	2890	2883.93	2.86	-6191	3070	2980	2865	2775	2660	2922	2717	169	865	1000	1730	5	1	16902700	485	-6.29	2.02	12	0.07	-456.00	1419.00	5643	20230912	-49.14	2750	20240909	4.36	5460	-47.44	20240219	2750	4.36	20240909	6160	-53.41	20230912	2750	4.36	20240909	0.07	N	011230	1000	169 억	484167	N	N	0	N	N
78	20240910	120241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2875	-15	5	-0.52	27863460	9649	21.14	2890	2950	2860	3755	2025	2890	2887.70	2.86	-5823	3070	2980	2865	2775	2660	2922	2717	169	865	1000	1730	5	1	16902700	486	-6.30	2.03	12	0.06	-456.00	1419.00	5643	20230912	-49.05	2750	20240909	4.55	5460	-47.34	20240219	2750	4.55	20240909	6160	-53.33	20230912	2750	4.55	20240909	0.07	N	011230	1000	169 억	484167	N	N	0	N	N
79	20240910	110241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2885	-5	5	-0.17	23495595	8132	17.82	2890	2950	2860	3755	2025	2890	2889.28	2.86	-4820	3070	2980	2865	2775	2660	2922	2717	169	865	1000	1730	5	1	16902700	488	-6.33	2.03	12	0.05	-456.00	1419.00	5643	20230912	-48.87	2750	20240909	4.91	5460	-47.16	20240219	2750	4.91	20240909	6160	-53.17	20230912	2750	4.91	20240909	0.07	N	011230	1000	169 억	484167	N	N	0	N	N
80	20240910	100241	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2910	20	2	0.69	19446215	6732	14.75	2890	2950	2860	3755	2025	2890	2888.62	2.86	-4156	3070	2980	2865	2775	2660	2922	2717	169	865	1000	1730	5	1	16902700	492	-6.38	2.05	12	0.04	-456.00	1419.00	5643	20230912	-48.43	2750	20240909	5.82	5460	-46.70	20240219	2750	5.82	20240909	6160	-52.76	20230912	2750	5.82	20240909	0.07	N	011230	1000	169 억	484167	N	N	0	N	N
81	20240910	090240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2950	60	2	2.08	98380	34	0.07	2890	2950	2890	3755	2025	2890	2893.53	2.86	-23	3070	2980	2865	2775	2660	2922	2717	169	865	1000	1730	5	1	16902700	499	-6.47	2.08	12	0.00	-456.00	1419.00	5643	20230912	-47.72	2750	20240909	7.27	5460	-45.97	20240219	2750	7.27	20240909	6160	-52.11	20230912	2750	7.27	20240909	0.07	N	011230	1000	169 억	484167	N	N	0	N	N
82	20240909	160238	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2890	-65	5	-2.20	131209635	45644	145.46	2955	2955	2750	3840	2070	2955	2874.57	2.82	7047	3085	3020	2985	2920	2885	3002	2902	169	885	1000	1770	5	1	16902700	488	-6.34	2.04	12	0.27	-456.00	1419.00	5762	20230901	-49.84	2750	20240909	5.09	5460	-47.07	20240219	2750	5.09	20240909	6160	-53.08	20230912	2750	5.09	20240909	0.07	N	011230	1000	169 억	477152	N	N	1	N	N
83	20240909	150239	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2895	-60	5	-2.03	124095965	43187	137.63	2955	2955	2750	3840	2070	2955	2873.46	2.82	7628	3085	3020	2985	2920	2885	3002	2902	169	885	1000	1770	5	1	16902700	489	-6.35	2.04	12	0.26	-456.00	1419.00	5762	20230901	-49.76	2750	20240909	5.27	5460	-46.98	20240219	2750	5.27	20240909	6160	-53.00	20230912	2750	5.27	20240909	0.07	N	011230	1000	169 억	477152	N	N	1	N	N
84	20240909	140240	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2880	-75	5	-2.54	114077675	39721	126.59	2955	2955	2750	3840	2070	2955	2871.97	2.82	7683	3085	3020	2985	2920	2885	3002	2902	169	885	1000	1770	5	1	16902700	487	-6.32	2.03	12	0.23	-456.00	1419.00	5762	20230901	-50.02	2750	20240909	4.73	5460	-47.25	20240219	2750	4.73	20240909	6160	-53.25	20230912	2750	4.73	20240909	0.07	N	011230	1000	169 억	477152	N	N	1	N	N
85	20240909	130238	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2875	-80	5	-2.71	104188810	36277	115.61	2955	2955	2750	3840	2070	2955	2872.03	2.82	7354	3085	3020	2985	2920	2885	3002	2902	169	885	1000	1770	5	1	16902700	486	-6.30	2.03	12	0.21	-456.00	1419.00	5762	20230901	-50.10	2750	20240909	4.55	5460	-47.34	20240219	2750	4.55	20240909	6160	-53.33	20230912	2750	4.55	20240909	0.07	N	011230	1000	169 억	477152	N	N	1	N	N
86	20240909	120238	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2870	-85	5	-2.88	99202430	34535	110.06	2955	2955	2750	3840	2070	2955	2872.52	2.82	7227	3085	3020	2985	2920	2885	3002	2902	169	885	1000	1770	5	1	16902700	485	-6.29	2.02	12	0.20	-456.00	1419.00	5762	20230901	-50.19	2750	20240909	4.36	5460	-47.44	20240219	2750	4.36	20240909	6160	-53.41	20230912	2750	4.36	20240909	0.07	N	011230	1000	169 억	477152	N	N	1	N	N
87	20240909	110238	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2905	-50	5	-1.69	85159080	29655	94.51	2955	2955	2750	3840	2070	2955	2871.66	2.82	5856	3085	3020	2985	2920	2885	3002	2902	169	885	1000	1770	5	1	16902700	491	-6.37	2.05	12	0.18	-456.00	1419.00	5762	20230901	-49.58	2750	20240909	5.64	5460	-46.79	20240219	2750	5.64	20240909	6160	-52.84	20230912	2750	5.64	20240909	0.07	N	011230	1000	169 억	477152	N	N	1	N	N
88	20240909	100240	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2895	-60	5	-2.03	80575400	28075	89.47	2955	2955	2750	3840	2070	2955	2870.01	2.82	6868	3085	3020	2985	2920	2885	3002	2902	169	885	1000	1770	5	1	16902700	489	-6.35	2.04	12	0.17	-456.00	1419.00	5762	20230901	-49.76	2750	20240909	5.27	5460	-46.98	20240219	2750	5.27	20240909	6160	-53.00	20230912	2750	5.27	20240909	0.07	N	011230	1000	169 억	477152	N	N	1	N	N
89	20240909	090237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	2955	0	3	0.00	0	0	0.00	0	0	0	3840	2070	2955	0.00	2.82	0	3085	3020	2985	2920	2885	3002	2902	169	885	1000	1770	5	1	16902700	499	-6.48	2.08	12	0.00	-456.00	1419.00	5762	20230901	-48.72	2950	20240906	0.17	5460	-45.88	20240219	2950	0.17	20240906	6160	-52.03	20230912	2950	0.17	20240906	0.07	N	011230	1000	169 억	477152	Y	N	1	N	N
90	20240906	160236	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2955	-45	5	-1.50	93153275	31206	115.80	2990	3050	2950	3900	2100	3000	2985.11	2.88	-9903	3100	3050	3005	2955	2910	3047	2952	169	900	1000	1800	5	1	16902700	499	-6.48	2.08	12	0.18	-456.00	1419.00	5817	20230831	-49.20	2950	20240906	0.17	5460	-45.88	20240219	2950	0.17	20240906	6160	-52.03	20230912	2950	0.17	20240906	0.07	N	011230	1000	169 억	487066	N	N	1	N	N
91	20240906	150239	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2970	-30	5	-1.00	74987885	25076	93.05	2990	3050	2960	3900	2100	3000	2990.42	2.88	-10231	3100	3050	3005	2955	2910	3047	2952	169	900	1000	1800	5	1	16902700	502	-6.51	2.09	12	0.15	-456.00	1419.00	5817	20230831	-48.94	2960	20240906	0.34	5460	-45.60	20240219	2960	0.34	20240906	6160	-51.79	20230912	2960	0.34	20240906	0.07	N	011230	1000	169 억	487066	N	N	3	N	N
92	20240906	140240	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2980	-20	5	-0.67	65984430	22046	81.81	2990	3050	2960	3900	2100	3000	2993.03	2.88	-9205	3100	3050	3005	2955	2910	3047	2952	169	900	1000	1800	5	1	16902700	504	-6.54	2.10	12	0.13	-456.00	1419.00	5817	20230831	-48.77	2960	20240906	0.68	5460	-45.42	20240219	2960	0.68	20240906	6160	-51.62	20230912	2960	0.68	20240906	0.07	N	011230	1000	169 억	487066	N	N	3	N	N
93	20240906	130237	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2980	-20	5	-0.67	59358215	19822	73.55	2990	3050	2960	3900	2100	3000	2994.56	2.88	-9205	3100	3050	3005	2955	2910	3047	2952	169	900	1000	1800	5	1	16902700	504	-6.54	2.10	12	0.12	-456.00	1419.00	5817	20230831	-48.77	2960	20240906	0.68	5460	-45.42	20240219	2960	0.68	20240906	6160	-51.62	20230912	2960	0.68	20240906	0.07	N	011230	1000	169 억	487066	N	N	3	N	N
94	20240906	120239	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2960	-40	5	-1.33	47035810	15663	58.12	2990	3050	2960	3900	2100	3000	3002.99	2.88	-9486	3100	3050	3005	2955	2910	3047	2952	169	900	1000	1800	5	1	16902700	500	-6.49	2.09	12	0.09	-456.00	1419.00	5817	20230831	-49.11	2960	20240906	0.00	5460	-45.79	20240219	2960	0.00	20240906	6160	-51.95	20230912	2960	0.00	20240906	0.07	N	011230	1000	169 억	487066	N	N	3	N	N
95	20240906	110240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3000	0	3	0.00	37746450	12535	46.51	2990	3050	2980	3900	2100	3000	3011.28	2.88	-8012	3100	3050	3005	2955	2910	3047	2952	169	900	1000	1800	5	1	16902700	507	-6.58	2.11	12	0.07	-456.00	1419.00	5817	20230831	-48.43	2960	20240905	1.35	5460	-45.05	20240219	2960	1.35	20240905	6160	-51.30	20230912	2960	1.35	20240905	0.07	N	011230	1000	169 억	487066	N	N	3	N	N
96	20240906	100236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3030	30	2	1.00	27822540	9220	34.21	2990	3050	2980	3900	2100	3000	3017.63	2.88	-7134	3100	3050	3005	2955	2910	3047	2952	169	900	1000	1800	5	1	16902700	512	-6.64	2.14	12	0.05	-456.00	1419.00	5817	20230831	-47.91	2960	20240905	2.36	5460	-44.51	20240219	2960	2.36	20240905	6160	-50.81	20230912	2960	2.36	20240905	0.07	N	011230	1000	169 억	487066	N	N	3	N	N
97	20240906	090240	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3005	5	2	0.17	191545	64	0.24	2990	3005	2990	3900	2100	3000	2992.89	2.88	-6	3100	3050	3005	2955	2910	3047	2952	169	900	1000	1800	5	1	16902700	508	-6.59	2.12	12	0.00	-456.00	1419.00	5817	20230831	-48.34	2960	20240905	1.52	5460	-44.96	20240219	2960	1.52	20240905	6160	-51.22	20230912	2960	1.52	20240905	0.07	N	011230	1000	169 억	487066	N	N	3	N	N
98	20240905	160235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3000	-30	5	-0.99	80771830	26949	69.56	3000	3055	2960	3935	2125	3030	2997.21	2.89	-745	3086	3057	3026	2997	2966	3072	3012	169	905	1000	1810	5	1	16902700	507	-6.58	2.11	12	0.16	-456.00	1419.00	5927	20230830	-49.38	2960	20240905	1.35	5460	-45.05	20240219	2960	1.35	20240905	6160	-51.30	20230912	2960	1.35	20240905	0.08	N	011230	1000	169 억	487884	N	N	3	N	N
99	20240905	150239	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3025	-5	5	-0.17	77926240	26005	67.13	3000	3055	2960	3935	2125	3030	2996.59	2.89	-539	3086	3057	3026	2997	2966	3072	3012	169	905	1000	1810	5	1	16902700	511	-6.63	2.13	12	0.15	-456.00	1419.00	5927	20230830	-48.96	2960	20240905	2.20	5460	-44.60	20240219	2960	2.20	20240905	6160	-50.89	20230912	2960	2.20	20240905	0.08	N	011230	1000	169 억	487884	N	N	4	N	N
100	20240905	140237	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2975	-55	5	-1.82	61187735	20403	52.67	3000	3055	2960	3935	2125	3030	2998.96	2.89	-916	3086	3057	3026	2997	2966	3072	3012	169	905	1000	1810	5	1	16902700	503	-6.52	2.10	12	0.12	-456.00	1419.00	5927	20230830	-49.81	2960	20240905	0.51	5460	-45.51	20240219	2960	0.51	20240905	6160	-51.70	20230912	2960	0.51	20240905	0.08	N	011230	1000	169 억	487884	N	N	4	N	N
101	20240905	130238	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	2980	-50	5	-1.65	51699110	17212	44.43	3000	3055	2965	3935	2125	3030	3003.67	2.89	-1100	3086	3057	3026	2997	2966	3072	3012	169	905	1000	1810	5	1	16902700	504	-6.54	2.10	12	0.10	-456.00	1419.00	5927	20230830	-49.72	2965	20240905	0.51	5460	-45.42	20240219	2965	0.51	20240905	6160	-51.62	20230912	2965	0.51	20240905	0.08	N	011230	1000	169 억	487884	N	N	4	N	N
102	20240905	120235	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3030	0	3	0.00	18939965	6245	16.12	3000	3055	3000	3935	2125	3030	3032.82	2.89	570	3086	3057	3026	2997	2966	3072	3012	169	905	1000	1810	5	1	16902700	512	-6.64	2.14	12	0.04	-456.00	1419.00	5927	20230830	-48.88	2995	20240904	1.17	5460	-44.51	20240219	2995	1.17	20240904	6160	-50.81	20230912	2995	1.17	20240904	0.08	N	011230	1000	169 억	487884	N	N	4	N	N
103	20240905	110237	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3030	0	3	0.00	14443950	4755	12.27	3000	3055	3000	3935	2125	3030	3037.63	2.89	981	3086	3057	3026	2997	2966	3072	3012	169	905	1000	1810	5	1	16902700	512	-6.64	2.14	12	0.03	-456.00	1419.00	5927	20230830	-48.88	2995	20240904	1.17	5460	-44.51	20240219	2995	1.17	20240904	6160	-50.81	20230912	2995	1.17	20240904	0.08	N	011230	1000	169 억	487884	N	N	4	N	N
104	20240905	100236	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3050	20	2	0.66	6930650	2286	5.90	3000	3050	3000	3935	2125	3030	3031.78	2.89	1003	3086	3057	3026	2997	2966	3072	3012	169	905	1000	1810	5	1	16902700	516	-6.69	2.15	12	0.01	-456.00	1419.00	5927	20230830	-48.54	2995	20240904	1.84	5460	-44.14	20240219	2995	1.84	20240904	6160	-50.49	20230912	2995	1.84	20240904	0.08	N	011230	1000	169 억	487884	N	N	4	N	N
105	20240905	090238	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3000	-30	5	-0.99	1077000	359	0.93	3000	3000	3000	3935	2125	3030	3000.00	2.89	-52	3086	3057	3026	2997	2966	3072	3012	169	905	1000	1810	5	1	16902700	507	-6.58	2.11	12	0.00	-456.00	1419.00	5927	20230830	-49.38	2995	20240904	0.17	5460	-45.05	20240219	2995	0.17	20240904	6160	-51.30	20230912	2995	0.17	20240904	0.08	N	011230	1000	169 억	487884	N	N	4	N	N
106	20240904	160233	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3030	-70	5	-2.26	116755995	38741	311.80	3000	3055	2995	4030	2170	3100	3013.74	2.88	1556	3146	3122	3106	3082	3066	3135	3095	169	930	1000	1860	5	1	16902700	512	-6.64	2.14	12	0.23	-456.00	1419.00	5927	20230830	-48.88	2995	20240904	1.17	5460	-44.51	20240219	2995	1.17	20240904	6160	-50.81	20230912	2995	1.17	20240904	0.08	N	011230	1000	169 억	486327	N	N	4	N	N
107	20240904	150236	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3025	-75	5	-2.42	115984940	38486	309.75	3000	3055	2995	4030	2170	3100	3013.68	2.88	1561	3146	3122	3106	3082	3066	3135	3095	169	930	1000	1860	5	1	16902700	511	-6.63	2.13	12	0.23	-456.00	1419.00	5927	20230830	-48.96	2995	20240904	1.00	5460	-44.60	20240219	2995	1.00	20240904	6160	-50.89	20230912	2995	1.00	20240904	0.08	N	011230	1000	169 억	486327	N	N	4	N	N
108	20240904	140236	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3010	-90	5	-2.90	95104335	31539	253.84	3000	3055	2995	4030	2170	3100	3015.44	2.88	1946	3146	3122	3106	3082	3066	3135	3095	169	930	1000	1860	5	1	16902700	509	-6.60	2.12	12	0.19	-456.00	1419.00	5927	20230830	-49.22	2995	20240904	0.50	5460	-44.87	20240219	2995	0.50	20240904	6160	-51.14	20230912	2995	0.50	20240904	0.08	N	011230	1000	169 억	486327	N	N	4	N	N
109	20240904	130234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3020	-80	5	-2.58	89212965	29583	238.09	3000	3055	2995	4030	2170	3100	3015.67	2.88	1946	3146	3122	3106	3082	3066	3135	3095	169	930	1000	1860	5	1	16902700	510	-6.62	2.13	12	0.18	-456.00	1419.00	5927	20230830	-49.05	2995	20240904	0.83	5460	-44.69	20240219	2995	0.83	20240904	6160	-50.97	20230912	2995	0.83	20240904	0.08	N	011230	1000	169 억	486327	N	N	4	N	N
110	20240904	120234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3020	-80	5	-2.58	80976665	26853	216.12	3000	3055	2995	4030	2170	3100	3015.53	2.88	2046	3146	3122	3106	3082	3066	3135	3095	169	930	1000	1860	5	1	16902700	510	-6.62	2.13	12	0.16	-456.00	1419.00	5927	20230830	-49.05	2995	20240904	0.83	5460	-44.69	20240219	2995	0.83	20240904	6160	-50.97	20230912	2995	0.83	20240904	0.08	N	011230	1000	169 억	486327	N	N	4	N	N
111	20240904	110235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3010	-90	5	-2.90	70604285	23415	188.45	3000	3055	2995	4030	2170	3100	3015.32	2.88	2099	3146	3122	3106	3082	3066	3135	3095	169	930	1000	1860	5	1	16902700	509	-6.60	2.12	12	0.14	-456.00	1419.00	5927	20230830	-49.22	2995	20240904	0.50	5460	-44.87	20240219	2995	0.50	20240904	6160	-51.14	20230912	2995	0.50	20240904	0.08	N	011230	1000	169 억	486327	N	N	4	N	N
112	20240904	100235	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3055	-45	5	-1.45	54606120	18111	145.76	3000	3055	2995	4030	2170	3100	3015.05	2.88	1023	3146	3122	3106	3082	3066	3135	3095	169	930	1000	1860	5	1	16902700	516	-6.70	2.15	12	0.11	-456.00	1419.00	5927	20230830	-48.46	2995	20240904	2.00	5460	-44.05	20240219	2995	2.00	20240904	6160	-50.41	20230912	2995	2.00	20240904	0.08	N	011230	1000	169 억	486327	N	N	4	N	N
113	20240904	090234	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3030	-70	5	-2.26	6101570	2026	16.31	3000	3030	3000	4030	2170	3100	3011.37	2.88	1049	3146	3122	3106	3082	3066	3135	3095	169	930	1000	1860	5	1	16902700	512	-6.64	2.14	12	0.01	-456.00	1419.00	5927	20230830	-48.88	3000	20240904	1.00	5460	-44.51	20240219	3000	1.00	20240904	6160	-50.81	20230912	3000	1.00	20240904	0.08	N	011230	1000	169 억	486327	N	N	4	N	N
114	20240903	160232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3100	10	2	0.32	38538570	12416	24.47	3090	3130	3090	4015	2165	3090	3103.94	2.87	489	3196	3142	3111	3057	3026	3127	3042	169	925	1000	1850	5	1	16902700	524	-6.80	2.18	12	0.07	-456.00	1419.00	5927	20230830	-47.70	3080	20240902	0.65	5460	-43.22	20240219	3080	0.65	20240902	6160	-49.68	20230912	3080	0.65	20240902	0.08	N	011230	1000	169 억	485821	N	N	4	N	N
115	20240903	150233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3100	10	2	0.32	35075870	11299	22.27	3090	3130	3090	4015	2165	3090	3104.33	2.87	842	3196	3142	3111	3057	3026	3127	3042	169	925	1000	1850	5	1	16902700	524	-6.80	2.18	12	0.07	-456.00	1419.00	5927	20230830	-47.70	3080	20240902	0.65	5460	-43.22	20240219	3080	0.65	20240902	6160	-49.68	20230912	3080	0.65	20240902	0.08	N	011230	1000	169 억	485821	N	N	1	N	N
116	20240903	140233	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3095	5	2	0.16	30800260	9923	19.55	3090	3130	3090	4015	2165	3090	3103.93	2.87	842	3196	3142	3111	3057	3026	3127	3042	169	925	1000	1850	5	1	16902700	523	-6.79	2.18	12	0.06	-456.00	1419.00	5927	20230830	-47.78	3080	20240902	0.49	5460	-43.32	20240219	3080	0.49	20240902	6160	-49.76	20230912	3080	0.49	20240902	0.08	N	011230	1000	169 억	485821	N	N	1	N	N
117	20240903	130232	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3105	15	2	0.49	21523770	6927	13.65	3090	3130	3090	4015	2165	3090	3107.23	2.87	842	3196	3142	3111	3057	3026	3127	3042	169	925	1000	1850	5	1	16902700	525	-6.81	2.19	12	0.04	-456.00	1419.00	5927	20230830	-47.61	3080	20240902	0.81	5460	-43.13	20240219	3080	0.81	20240902	6160	-49.59	20230912	3080	0.81	20240902	0.08	N	011230	1000	169 억	485821	N	N	1	N	N
118	20240903	120231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3115	25	2	0.81	19115375	6152	12.12	3090	3130	3090	4015	2165	3090	3107.18	2.87	985	3196	3142	3111	3057	3026	3127	3042	169	925	1000	1850	5	1	16902700	527	-6.83	2.20	12	0.04	-456.00	1419.00	5927	20230830	-47.44	3080	20240902	1.14	5460	-42.95	20240219	3080	1.14	20240902	6160	-49.43	20230912	3080	1.14	20240902	0.08	N	011230	1000	169 억	485821	N	N	1	N	N
119	20240903	110230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3100	10	2	0.32	18436425	5934	11.69	3090	3130	3090	4015	2165	3090	3106.91	2.87	973	3196	3142	3111	3057	3026	3127	3042	169	925	1000	1850	5	1	16902700	524	-6.80	2.18	12	0.04	-456.00	1419.00	5927	20230830	-47.70	3080	20240902	0.65	5460	-43.22	20240219	3080	0.65	20240902	6160	-49.68	20230912	3080	0.65	20240902	0.08	N	011230	1000	169 억	485821	N	N	1	N	N
120	20240903	100231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3130	40	2	1.29	9004270	2895	5.70	3090	3130	3090	4015	2165	3090	3110.28	2.87	382	3196	3142	3111	3057	3026	3127	3042	169	925	1000	1850	5	1	16902700	529	-6.86	2.21	12	0.02	-456.00	1419.00	5927	20230830	-47.19	3080	20240902	1.62	5460	-42.67	20240219	3080	1.62	20240902	6160	-49.19	20230912	3080	1.62	20240902	0.08	N	011230	1000	169 억	485821	N	N	1	N	N
121	20240903	090231	57	100.00	KOSPI		전기.전자	N	N	N	N	N	3095	5	2	0.16	2506090	811	1.60	3090	3095	3090	4015	2165	3090	3090.12	2.87	478	3196	3142	3111	3057	3026	3127	3042	169	925	1000	1850	5	1	16902700	523	-6.79	2.18	12	0.00	-456.00	1419.00	5927	20230830	-47.78	3080	20240902	0.49	5460	-43.32	20240219	3080	0.49	20240902	6160	-49.76	20230912	3080	0.49	20240902	0.08	N	011230	1000	169 억	485821	N	N	1	N	N
122	20240902	160230	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3090	-105	5	-3.29	156555735	50425	307.04	3165	3165	3080	4150	2240	3195	3104.72	2.90	-986	3245	3220	3185	3160	3125	3232	3172	169	955	1000	1910	5	1	16902700	522	-6.78	2.18	12	0.30	-456.00	1419.00	5927	20230830	-47.87	3080	20240902	0.32	5460	-43.41	20240219	3080	0.32	20240902	6160	-49.84	20230912	3080	0.32	20240902	0.08	N	011230	1000	169 억	489421	N	N	1	N	N
123	20240902	150232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3105	-90	5	-2.82	147367995	47464	289.01	3165	3165	3080	4150	2240	3195	3104.84	2.90	-627	3245	3220	3185	3160	3125	3232	3172	169	955	1000	1910	5	1	16902700	525	-6.81	2.19	12	0.28	-456.00	1419.00	5927	20230830	-47.61	3080	20240902	0.81	5460	-43.13	20240219	3080	0.81	20240902	6160	-49.59	20230912	3080	0.81	20240902	0.08	N	011230	1000	169 억	489421	N	N	2	N	N
124	20240902	140232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3105	-90	5	-2.82	140782915	45342	276.09	3165	3165	3080	4150	2240	3195	3104.91	2.90	-350	3245	3220	3185	3160	3125	3232	3172	169	955	1000	1910	5	1	16902700	525	-6.81	2.19	12	0.27	-456.00	1419.00	5927	20230830	-47.61	3080	20240902	0.81	5460	-43.13	20240219	3080	0.81	20240902	6160	-49.59	20230912	3080	0.81	20240902	0.08	N	011230	1000	169 억	489421	N	N	2	N	N
125	20240902	130232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3105	-90	5	-2.82	129008890	41539	252.93	3165	3165	3080	4150	2240	3195	3105.73	2.90	-266	3245	3220	3185	3160	3125	3232	3172	169	955	1000	1910	5	1	16902700	525	-6.81	2.19	12	0.25	-456.00	1419.00	5927	20230830	-47.61	3080	20240902	0.81	5460	-43.13	20240219	3080	0.81	20240902	6160	-49.59	20230912	3080	0.81	20240902	0.08	N	011230	1000	169 억	489421	N	N	2	N	N
126	20240902	120232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3105	-90	5	-2.82	115987765	37323	227.26	3165	3165	3080	4150	2240	3195	3107.68	2.90	-300	3245	3220	3185	3160	3125	3232	3172	169	955	1000	1910	5	1	16902700	525	-6.81	2.19	12	0.22	-456.00	1419.00	5927	20230830	-47.61	3080	20240902	0.81	5460	-43.13	20240219	3080	0.81	20240902	6160	-49.59	20230912	3080	0.81	20240902	0.08	N	011230	1000	169 억	489421	N	N	2	N	N
127	20240902	110232	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3110	-85	5	-2.66	68760620	22056	134.30	3165	3165	3095	4150	2240	3195	3117.55	2.90	1442	3245	3220	3185	3160	3125	3232	3172	169	955	1000	1910	5	1	16902700	526	-6.82	2.19	12	0.13	-456.00	1419.00	5927	20230830	-47.53	3095	20240902	0.48	5460	-43.04	20240219	3095	0.48	20240902	6160	-49.51	20230912	3095	0.48	20240902	0.08	N	011230	1000	169 억	489421	N	N	2	N	N
128	20240902	100230	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3110	-85	5	-2.66	66001320	21169	128.90	3165	3165	3095	4150	2240	3195	3117.83	2.90	1399	3245	3220	3185	3160	3125	3232	3172	169	955	1000	1910	5	1	16902700	526	-6.82	2.19	12	0.13	-456.00	1419.00	5927	20230830	-47.53	3095	20240902	0.48	5460	-43.04	20240219	3095	0.48	20240902	6160	-49.51	20230912	3095	0.48	20240902	0.08	N	011230	1000	169 억	489421	N	N	2	N	N
129	20240902	090229	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	3145	-50	5	-1.56	5674025	1803	10.98	3165	3165	3140	4150	2240	3195	3146.99	2.90	1692	3245	3220	3185	3160	3125	3232	3172	169	955	1000	1910	5	1	16902700	532	-6.90	2.22	12	0.01	-456.00	1419.00	5927	20230830	-46.94	3140	20240902	0.16	5460	-42.40	20240219	3140	0.16	20240902	6160	-48.94	20230912	3140	0.16	20240902	0.08	N	011230	1000	169 억	489421	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History