KissMeData/019490/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

53 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160337	52	100.00	KOSPI		전기.전자	N	N	N	N	N	3990	15	2	0.38	16848507930	3985466	166.95	4225	4600	3950	5160	2785	3975	4228.01	0.30	56969	4718	4346	4108	3736	3498	4227	3617	138	1185	500	0	5	1	27611224	1102	-10.26	15.17	12	14.43	-389.00	263.00	5640	20240923	-29.26	864	20240904	361.81	5640	-29.26	20240923	864	361.81	20240904	5640	-29.26	20240923	864	361.81	20240904	N	019490	500	138 억	81974	N	N	18	N	03	N
3	20240930	150341	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4050	75	2	1.89	16390866465	3872066	162.20	4225	4600	3950	5160	2785	3975	4233.55	0.30	60641	4718	4346	4108	3736	3498	4227	3617	138	1185	500	0	5	1	27611224	1118	-10.41	15.40	12	14.02	-389.00	263.00	5640	20240923	-28.19	864	20240904	368.75	5640	-28.19	20240923	864	368.75	20240904	5640	-28.19	20240923	864	368.75	20240904	N	019490	500	138 억	81974	N	N	12	N	03	N
4	20240930	140340	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4075	100	2	2.52	15396384830	3625213	151.86	4225	4600	3950	5160	2785	3975	4247.53	0.30	80922	4718	4346	4108	3736	3498	4227	3617	138	1185	500	0	5	1	27611224	1125	-10.48	15.49	12	13.13	-389.00	263.00	5640	20240923	-27.75	864	20240904	371.64	5640	-27.75	20240923	864	371.64	20240904	5640	-27.75	20240923	864	371.64	20240904	N	019490	500	138 억	81974	N	N	12	N	03	N
5	20240930	130340	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4065	90	2	2.26	14583920995	3427212	143.57	4225	4600	3950	5160	2785	3975	4255.88	0.30	73960	4718	4346	4108	3736	3498	4227	3617	138	1185	500	0	5	1	27611224	1122	-10.45	15.46	12	12.41	-389.00	263.00	5640	20240923	-27.93	864	20240904	370.49	5640	-27.93	20240923	864	370.49	20240904	5640	-27.93	20240923	864	370.49	20240904	N	019490	500	138 억	81974	N	N	12	N	03	N
6	20240930	120339	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4075	100	2	2.52	13515830505	3164120	132.55	4225	4600	3950	5160	2785	3975	4272.22	0.30	76015	4718	4346	4108	3736	3498	4227	3617	138	1185	500	0	5	1	27611224	1125	-10.48	15.49	12	11.46	-389.00	263.00	5640	20240923	-27.75	864	20240904	371.64	5640	-27.75	20240923	864	371.64	20240904	5640	-27.75	20240923	864	371.64	20240904	N	019490	500	138 억	81974	N	N	12	N	03	N
7	20240930	110338	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4195	220	2	5.53	11754262245	2734633	114.55	4225	4600	3950	5160	2785	3975	4299.09	0.30	68673	4718	4346	4108	3736	3498	4227	3617	138	1185	500	0	5	1	27611224	1158	-10.78	15.95	12	9.90	-389.00	263.00	5640	20240923	-25.62	864	20240904	385.53	5640	-25.62	20240923	864	385.53	20240904	5640	-25.62	20240923	864	385.53	20240904	N	019490	500	138 억	81974	N	N	12	N	03	N
8	20240930	100336	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4155	180	2	4.53	3464094120	840124	35.19	4225	4270	3950	5160	2785	3975	4124.50	0.30	53054	4718	4346	4108	3736	3498	4227	3617	138	1185	500	0	5	1	27611224	1147	-10.68	15.80	12	3.04	-389.00	263.00	5640	20240923	-26.33	864	20240904	380.90	5640	-26.33	20240923	864	380.90	20240904	5640	-26.33	20240923	864	380.90	20240904	N	019490	500	138 억	81974	N	N	12	N	03	N
9	20240930	090325	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4080	105	2	2.64	886168345	212371	8.90	4225	4270	4050	5160	2785	3975	4179.16	0.30	2879	4718	4346	4108	3736	3498	4227	3617	138	1185	500	0	5	1	27611224	1127	-10.49	15.51	12	0.77	-389.00	263.00	5640	20240923	-27.66	864	20240904	372.22	5640	-27.66	20240923	864	372.22	20240904	5640	-27.66	20240923	864	372.22	20240904	N	019490	500	138 억	81974	N	N	12	N	03	N
10	20240927	160337	52	100.00	KOSPI		전기.전자	N	N	N	N	N	3975	-415	5	-9.45	9727623470	2368967	34.75	4385	4480	3870	5700	3075	4390	4105.51	0.32	-5197	5080	4735	4385	4040	3690	4907	4212	138	1310	500	0	5	1	27611224	1098	-10.22	15.11	12	8.58	-389.00	263.00	5640	20240923	-29.52	864	20240904	360.07	5640	-29.52	20240923	864	360.07	20240904	5640	-29.52	20240923	864	360.07	20240904	N	019490	500	138 억	87171	N	N	12	N	03	N
11	20240927	150340	52	100.00	KOSPI		전기.전자	N	N	N	N	N	3900	-490	5	-11.16	9181105305	2231097	32.73	4385	4480	3870	5700	3075	4390	4114.16	0.32	-4918	5080	4735	4385	4040	3690	4907	4212	138	1310	500	0	5	1	27611224	1077	-10.03	14.83	12	8.08	-389.00	263.00	5640	20240923	-30.85	864	20240904	351.39	5640	-30.85	20240923	864	351.39	20240904	5640	-30.85	20240923	864	351.39	20240904	N	019490	500	138 억	87171	N	N	18	N	03	N
12	20240927	140341	52	100.00	KOSPI		전기.전자	N	N	N	N	N	3980	-410	5	-9.34	8364974460	2022546	29.67	4385	4480	3925	5700	3075	4390	4134.94	0.32	-4824	5080	4735	4385	4040	3690	4907	4212	138	1310	500	0	5	1	27611224	1099	-10.23	15.13	12	7.33	-389.00	263.00	5640	20240923	-29.43	864	20240904	360.65	5640	-29.43	20240923	864	360.65	20240904	5640	-29.43	20240923	864	360.65	20240904	N	019490	500	138 억	87171	N	N	18	N	03	N
13	20240927	130340	52	100.00	KOSPI		전기.전자	N	N	N	N	N	3970	-420	5	-9.57	7540120140	1815449	26.63	4385	4480	3950	5700	3075	4390	4152.35	0.32	-4918	5080	4735	4385	4040	3690	4907	4212	138	1310	500	0	5	1	27611224	1096	-10.21	15.10	12	6.58	-389.00	263.00	5640	20240923	-29.61	864	20240904	359.49	5640	-29.61	20240923	864	359.49	20240904	5640	-29.61	20240923	864	359.49	20240904	N	019490	500	138 억	87171	N	N	18	N	03	N
14	20240927	120337	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4090	-300	5	-6.83	6260245645	1497667	21.97	4385	4480	4010	5700	3075	4390	4178.96	0.32	-3496	5080	4735	4385	4040	3690	4907	4212	138	1310	500	0	5	1	27611224	1129	-10.51	15.55	12	5.42	-389.00	263.00	5640	20240923	-27.48	864	20240904	373.38	5640	-27.48	20240923	864	373.38	20240904	5640	-27.48	20240923	864	373.38	20240904	N	019490	500	138 억	87171	N	N	18	N	03	N
15	20240927	110339	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4050	-340	5	-7.74	5472557700	1305766	19.16	4385	4480	4010	5700	3075	4390	4189.95	0.32	-3496	5080	4735	4385	4040	3690	4907	4212	138	1310	500	0	5	1	27611224	1118	-10.41	15.40	12	4.73	-389.00	263.00	5640	20240923	-28.19	864	20240904	368.75	5640	-28.19	20240923	864	368.75	20240904	5640	-28.19	20240923	864	368.75	20240904	N	019490	500	138 억	87171	N	N	18	N	03	N
16	20240927	100339	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4030	-360	5	-8.20	4237219540	1001906	14.70	4385	4480	4015	5700	3075	4390	4227.97	0.32	-3496	5080	4735	4385	4040	3690	4907	4212	138	1310	500	0	5	1	27611224	1113	-10.36	15.32	12	3.63	-389.00	263.00	5640	20240923	-28.55	864	20240904	366.44	5640	-28.55	20240923	864	366.44	20240904	5640	-28.55	20240923	864	366.44	20240904	N	019490	500	138 억	87171	N	N	18	N	03	N
17	20240927	090337	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4390	0	3	0.00	428222720	99246	1.46	4385	4390	4205	5700	3075	4390	4308.75	0.32	400	5080	4735	4385	4040	3690	4907	4212	138	1310	500	0	5	1	27611224	1212	-11.29	16.69	12	0.36	-389.00	263.00	5640	20240923	-22.16	864	20240904	408.10	5640	-22.16	20240923	864	408.10	20240904	5640	-22.16	20240923	864	408.10	20240904	N	019490	500	138 억	87171	N	N	18	N	03	N
18	20240926	160334	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4390	170	2	4.03	29639575110	6788091	92.53	4220	4730	4035	5480	2955	4220	4366.59	0.33	-4412	5243	4731	4468	3956	3693	4600	3825	138	1260	500	0	5	1	27611224	1212	-11.29	16.69	12	24.58	-389.00	263.00	5640	20240923	-22.16	864	20240904	408.10	5640	-22.16	20240923	864	408.10	20240904	5640	-22.16	20240923	864	408.10	20240904	N	019490	500	138 억	91324	N	N	18	N	03	N
19	20240926	150336	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4200	-20	5	-0.47	28874497460	6610434	90.11	4220	4730	4035	5480	2955	4220	4368.23	0.33	-1667	5243	4731	4468	3956	3693	4600	3825	138	1260	500	0	5	1	27611224	1160	-10.80	15.97	12	23.94	-389.00	263.00	5640	20240923	-25.53	864	20240904	386.11	5640	-25.53	20240923	864	386.11	20240904	5640	-25.53	20240923	864	386.11	20240904	N	019490	500	138 억	91324	N	N	28	N	03	N
20	20240926	140337	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4385	165	2	3.91	26862997570	6135533	83.64	4220	4730	4035	5480	2955	4220	4378.51	0.33	-9324	5243	4731	4468	3956	3693	4600	3825	138	1260	500	0	5	1	27611224	1211	-11.27	16.67	12	22.22	-389.00	263.00	5640	20240923	-22.25	864	20240904	407.52	5640	-22.25	20240923	864	407.52	20240904	5640	-22.25	20240923	864	407.52	20240904	N	019490	500	138 억	91324	N	N	28	N	03	N
21	20240926	130339	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4300	80	2	1.90	24538209635	5591934	76.23	4220	4730	4035	5480	2955	4220	4388.42	0.33	9151	5243	4731	4468	3956	3693	4600	3825	138	1260	500	0	5	1	27611224	1187	-11.05	16.35	12	20.25	-389.00	263.00	5640	20240923	-23.76	864	20240904	397.69	5640	-23.76	20240923	864	397.69	20240904	5640	-23.76	20240923	864	397.69	20240904	N	019490	500	138 억	91324	N	N	28	N	03	N
22	20240926	120338	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4450	230	2	5.45	21532071860	4901648	66.82	4220	4730	4035	5480	2955	4220	4393.15	0.33	-9409	5243	4731	4468	3956	3693	4600	3825	138	1260	500	0	5	1	27611224	1229	-11.44	16.92	12	17.75	-389.00	263.00	5640	20240923	-21.10	864	20240904	415.05	5640	-21.10	20240923	864	415.05	20240904	5640	-21.10	20240923	864	415.05	20240904	N	019490	500	138 억	91324	N	N	28	N	03	N
23	20240926	110337	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4200	-20	5	-0.47	6856115460	1650798	22.50	4220	4285	4035	5480	2955	4220	4152.84	0.33	-22	5243	4731	4468	3956	3693	4600	3825	138	1260	500	0	5	1	27611224	1160	-10.80	15.97	12	5.98	-389.00	263.00	5640	20240923	-25.53	864	20240904	386.11	5640	-25.53	20240923	864	386.11	20240904	5640	-25.53	20240923	864	386.11	20240904	N	019490	500	138 억	91324	N	N	28	N	03	N
24	20240926	100339	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4155	-65	5	-1.54	4936747940	1192621	16.26	4220	4285	4035	5480	2955	4220	4138.78	0.33	23729	5243	4731	4468	3956	3693	4600	3825	138	1260	500	0	5	1	27611224	1147	-10.68	15.80	12	4.32	-389.00	263.00	5640	20240923	-26.33	864	20240904	380.90	5640	-26.33	20240923	864	380.90	20240904	5640	-26.33	20240923	864	380.90	20240904	N	019490	500	138 억	91324	N	N	28	N	03	N
25	20240926	090334	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4155	-65	5	-1.54	462264150	109740	1.50	4220	4285	4150	5480	2955	4220	4211.65	0.33	-4288	5243	4731	4468	3956	3693	4600	3825	138	1260	500	0	5	1	27611224	1147	-10.68	15.80	12	0.40	-389.00	263.00	5640	20240923	-26.33	864	20240904	380.90	5640	-26.33	20240923	864	380.90	20240904	5640	-26.33	20240923	864	380.90	20240904	N	019490	500	138 억	91324	N	N	28	N	03	N
26	20240925	160334	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4220	-590	5	-12.27	33543079720	7284157	0.00	4765	4980	4205	6250	3370	4810	4605.74	0.33	-4244	4810	4810	4810	4810	4810	4810	4810	138	1440	500	0	5	1	27611224	1165	-10.85	16.05	12	26.38	-389.00	263.00	5640	20240923	-25.18	864	20240904	388.43	5640	-25.18	20240923	864	388.43	20240904	5640	-25.18	20240923	864	388.43	20240904	N	019490	500	138 억	91484	N	N	28	N	03	N
27	20240925	150336	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4300	-510	5	-10.60	32160404405	6958357	0.00	4765	4980	4250	6250	3370	4810	4621.84	0.33	-13282	4810	4810	4810	4810	4810	4810	4810	138	1440	500	0	5	1	27611224	1187	-11.05	16.35	12	25.20	-389.00	263.00	5640	20240923	-23.76	864	20240904	397.69	5640	-23.76	20240923	864	397.69	20240904	5640	-23.76	20240923	864	397.69	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
28	20240925	140337	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4510	-300	5	-6.24	29290873750	6301977	0.00	4765	4980	4340	6250	3370	4810	4647.89	0.33	-13897	4810	4810	4810	4810	4810	4810	4810	138	1440	500	0	5	1	27611224	1245	-11.59	17.15	12	22.82	-389.00	263.00	5640	20240923	-20.04	864	20240904	421.99	5640	-20.04	20240923	864	421.99	20240904	5640	-20.04	20240923	864	421.99	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
29	20240925	130337	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4575	-235	5	-4.89	27568886665	5922001	0.00	4765	4980	4340	6250	3370	4810	4655.33	0.33	-13885	4810	4810	4810	4810	4810	4810	4810	138	1440	500	0	5	1	27611224	1263	-11.76	17.40	12	21.45	-389.00	263.00	5640	20240923	-18.88	864	20240904	429.51	5640	-18.88	20240923	864	429.51	20240904	5640	-18.88	20240923	864	429.51	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
30	20240925	120336	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4400	-410	5	-8.52	24439339760	5233468	0.00	4765	4980	4355	6250	3370	4810	4669.82	0.33	-8780	4810	4810	4810	4810	4810	4810	4810	138	1440	500	0	5	1	27611224	1215	-11.31	16.73	12	18.95	-389.00	263.00	5640	20240923	-21.99	864	20240904	409.26	5640	-21.99	20240923	864	409.26	20240904	5640	-21.99	20240923	864	409.26	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
31	20240925	110335	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4665	-145	5	-3.01	21512214680	4584255	0.00	4765	4980	4355	6250	3370	4810	4692.63	0.33	-13787	4810	4810	4810	4810	4810	4810	4810	138	1440	500	0	5	1	27611224	1288	-11.99	17.74	12	16.60	-389.00	263.00	5640	20240923	-17.29	864	20240904	439.93	5640	-17.29	20240923	864	439.93	20240904	5640	-17.29	20240923	864	439.93	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
32	20240925	100337	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4520	-290	5	-6.03	12750712040	2725047	0.00	4765	4980	4355	6250	3370	4810	4679.08	0.33	-4252	4810	4810	4810	4810	4810	4810	4810	138	1440	500	0	5	1	27611224	1248	-11.62	17.19	12	9.87	-389.00	263.00	5640	20240923	-19.86	864	20240904	423.15	5640	-19.86	20240923	864	423.15	20240904	5640	-19.86	20240923	864	423.15	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
33	20240925	090336	52	100.00	KOSPI		전기.전자	N	N	N	N	N	4740	-70	5	-1.46	2162926465	449948	0.00	4765	4950	4670	6250	3370	4810	4807.06	0.33	-10668	4810	4810	4810	4810	4810	4810	4810	138	1440	500	0	5	1	27611224	1309	-12.19	18.02	12	1.63	-389.00	263.00	5640	20240923	-15.96	864	20240904	448.61	5640	-15.96	20240923	864	448.61	20240904	5640	-15.96	20240923	864	448.61	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
34	20240924	160334	58	100.00	KOSPI		전기.전자	N	N	N	N	N	4810	0	3	0.00	0	0	0.00	0	0	0	6250	3370	4810	0.00	0.33	0	6256	5532	4916	4192	3576	5895	4555	138	1440	500	0	5	1	27611224	1328	-12.37	18.29	12	0.00	-389.00	263.00	5640	20240923	-14.72	864	20240904	456.71	5640	-14.72	20240923	864	456.71	20240904	5640	-14.72	20240923	864	456.71	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
35	20240924	150333	58	100.00	KOSPI		전기.전자	N	N	N	N	N	4810	0	3	0.00	0	0	0.00	0	0	0	6250	3370	4810	0.00	0.33	0	6256	5532	4916	4192	3576	5895	4555	138	1440	500	0	5	1	27611224	1328	-12.37	18.29	12	0.00	-389.00	263.00	5640	20240923	-14.72	864	20240904	456.71	5640	-14.72	20240923	864	456.71	20240904	5640	-14.72	20240923	864	456.71	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
36	20240924	140333	58	100.00	KOSPI		전기.전자	N	N	N	N	N	4810	0	3	0.00	0	0	0.00	0	0	0	6250	3370	4810	0.00	0.33	0	6256	5532	4916	4192	3576	5895	4555	138	1440	500	0	5	1	27611224	1328	-12.37	18.29	12	0.00	-389.00	263.00	5640	20240923	-14.72	864	20240904	456.71	5640	-14.72	20240923	864	456.71	20240904	5640	-14.72	20240923	864	456.71	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
37	20240924	130334	58	100.00	KOSPI		전기.전자	N	N	N	N	N	4810	0	3	0.00	0	0	0.00	0	0	0	6250	3370	4810	0.00	0.33	0	6256	5532	4916	4192	3576	5895	4555	138	1440	500	0	5	1	27611224	1328	-12.37	18.29	12	0.00	-389.00	263.00	5640	20240923	-14.72	864	20240904	456.71	5640	-14.72	20240923	864	456.71	20240904	5640	-14.72	20240923	864	456.71	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
38	20240924	120334	58	100.00	KOSPI		전기.전자	N	N	N	N	N	4810	0	3	0.00	0	0	0.00	0	0	0	6250	3370	4810	0.00	0.33	0	6256	5532	4916	4192	3576	5895	4555	138	1440	500	0	5	1	27611224	1328	-12.37	18.29	12	0.00	-389.00	263.00	5640	20240923	-14.72	864	20240904	456.71	5640	-14.72	20240923	864	456.71	20240904	5640	-14.72	20240923	864	456.71	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
39	20240924	110334	58	100.00	KOSPI		전기.전자	N	N	N	N	N	4810	0	3	0.00	0	0	0.00	0	0	0	6250	3370	4810	0.00	0.33	0	6256	5532	4916	4192	3576	5895	4555	138	1440	500	0	5	1	27611224	1328	-12.37	18.29	12	0.00	-389.00	263.00	5640	20240923	-14.72	864	20240904	456.71	5640	-14.72	20240923	864	456.71	20240904	5640	-14.72	20240923	864	456.71	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
40	20240924	100333	58	100.00	KOSPI		전기.전자	N	N	N	N	N	4810	0	3	0.00	0	0	0.00	0	0	0	6250	3370	4810	0.00	0.33	0	6256	5532	4916	4192	3576	5895	4555	138	1440	500	0	5	1	27611224	1328	-12.37	18.29	12	0.00	-389.00	263.00	5640	20240923	-14.72	864	20240904	456.71	5640	-14.72	20240923	864	456.71	20240904	5640	-14.72	20240923	864	456.71	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
41	20240924	090333	58	100.00	KOSPI		전기.전자	N	N	N	N	N	4810	0	3	0.00	0	0	0.00	0	0	0	6250	3370	4810	0.00	0.33	0	6256	5532	4916	4192	3576	5895	4555	138	1440	500	0	5	1	27611224	1328	-12.37	18.29	12	0.00	-389.00	263.00	5640	20240923	-14.72	864	20240904	456.71	5640	-14.72	20240923	864	456.71	20240904	5640	-14.72	20240923	864	456.71	20240904	N	019490	500	138 억	91484	N	N	0	N	03	N
42	20240923	160333	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4810	215	2	4.68	118579292535	23840129	105.27	4570	5640	4300	5970	3220	4595	4974.16	0.31	9916	5215	4905	4285	3975	3355	5060	4130	138	1375	500	0	5	1	27611224	1328	-12.37	18.29	12	86.34	-389.00	263.00	5640	20240923	-14.72	864	20240904	456.71	5640	-14.72	20240923	864	456.71	20240904	5640	-14.72	20240923	864	456.71	20240904	N	019490	500	138 억	85419	N	N	0	N	02	N
43	20240923	150334	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4810	215	2	4.68	113446093365	22740684	100.42	4570	5640	4300	5970	3220	4595	4988.69	0.31	2663	5215	4905	4285	3975	3355	5060	4130	138	1375	500	0	5	1	27611224	1328	-12.37	18.29	12	82.36	-389.00	263.00	5640	20240923	-14.72	864	20240904	456.71	5640	-14.72	20240923	864	456.71	20240904	5640	-14.72	20240923	864	456.71	20240904	N	019490	500	138 억	85419	N	N	0	N	02	N
44	20240923	140335	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	5180	585	2	12.73	95459621250	19062808	84.18	4570	5640	4300	5970	3220	4595	5007.64	0.31	-1688	5215	4905	4285	3975	3355	5060	4130	138	1375	500	0	10	1	27611224	1430	-13.32	19.70	12	69.04	-389.00	263.00	5640	20240923	-8.16	864	20240904	499.54	5640	-8.16	20240923	864	499.54	20240904	5640	-8.16	20240923	864	499.54	20240904	N	019490	500	138 억	85419	N	N	0	N	02	N
45	20240923	130333	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	5460	865	2	18.82	83789184920	16874389	74.51	4570	5640	4300	5970	3220	4595	4965.47	0.31	-1648	5215	4905	4285	3975	3355	5060	4130	138	1375	500	0	10	1	27611224	1508	-14.04	20.76	12	61.11	-389.00	263.00	5640	20240923	-3.19	864	20240904	531.94	5640	-3.19	20240923	864	531.94	20240904	5640	-3.19	20240923	864	531.94	20240904	N	019490	500	138 억	85419	N	N	0	N	02	N
46	20240923	120333	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	5210	615	2	13.38	61607739590	12825331	56.63	4570	5300	4300	5970	3220	4595	4803.60	0.31	-1688	5215	4905	4285	3975	3355	5060	4130	138	1375	500	0	10	1	27611224	1439	-13.39	19.81	12	46.45	-389.00	263.00	5300	20240923	-1.70	864	20240904	503.01	5300	-1.70	20240923	864	503.01	20240904	5300	-1.70	20240923	864	503.01	20240904	N	019490	500	138 억	85419	N	N	0	N	02	N
47	20240923	110334	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4780	185	2	4.03	43259383850	9237134	40.79	4570	5080	4300	5970	3220	4595	4683.21	0.31	-1518	5215	4905	4285	3975	3355	5060	4130	138	1375	500	0	5	1	27611224	1320	-12.29	18.17	12	33.45	-389.00	263.00	5080	20240923	-5.91	864	20240904	453.24	5080	-5.91	20240923	864	453.24	20240904	5080	-5.91	20240923	864	453.24	20240904	N	019490	500	138 억	85419	N	N	0	N	02	N
48	20240923	100332	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4750	155	2	3.37	30340012010	6558839	28.96	4570	5080	4300	5970	3220	4595	4625.82	0.31	5668	5215	4905	4285	3975	3355	5060	4130	138	1375	500	0	5	1	27611224	1312	-12.21	18.06	12	23.75	-389.00	263.00	5080	20240923	-6.50	864	20240904	449.77	5080	-6.50	20240923	864	449.77	20240904	5080	-6.50	20240923	864	449.77	20240904	N	019490	500	138 억	85419	N	N	0	N	02	N
49	20240923	090332	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	4595	0	3	0.00	6515341335	1443331	6.37	4570	4700	4300	5970	3220	4595	4514.09	0.31	3909	5215	4905	4285	3975	3355	5060	4130	138	1375	500	0	5	1	27611224	1269	-11.81	17.47	12	5.23	-389.00	263.00	4700	20240923	-2.23	864	20240904	431.83	4700	-2.23	20240923	864	431.83	20240904	4700	-2.23	20240923	864	431.83	20240904	N	019490	500	138 억	85419	N	N	0	N	02	N
50	20240913	160318	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3535	815	1	29.96	22435584380	6375675	315.02	3525	3535	3350	3535	1905	2720	3518.91	0.25	3075	2720	2720	2720	2720	2720	2720	2720	138	815	500	0	5	1	27611224	976	-9.09	13.44	12	23.09	-389.00	263.00	3535	20240913	0.00	864	20240904	309.14	3535	0.00	20240913	864	309.14	20240904	3535	0.00	20240913	864	309.14	20240904	N	019490	500	138 억	69819	N	N	5	N	02	N
51	20240913	150322	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3535	815	1	29.96	22385500500	6361507	314.32	3525	3535	3350	3535	1905	2720	3518.90	0.25	-7553	2720	2720	2720	2720	2720	2720	2720	138	815	500	0	5	1	27611224	976	-9.09	13.44	12	23.04	-389.00	263.00	3535	20240913	0.00	864	20240904	309.14	3535	0.00	20240913	864	309.14	20240904	3535	0.00	20240913	864	309.14	20240904	N	019490	500	138 억	69819	N	N	5	N	02	N
52	20240913	140322	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3535	815	1	29.96	22321131685	6343298	313.42	3525	3535	3350	3535	1905	2720	3518.85	0.25	-7553	2720	2720	2720	2720	2720	2720	2720	138	815	500	0	5	1	27611224	976	-9.09	13.44	12	22.97	-389.00	263.00	3535	20240913	0.00	864	20240904	309.14	3535	0.00	20240913	864	309.14	20240904	3535	0.00	20240913	864	309.14	20240904	N	019490	500	138 억	69819	N	N	5	N	02	N
53	20240913	130320	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3535	815	1	29.96	22243492480	6321335	312.33	3525	3535	3350	3535	1905	2720	3518.80	0.25	-7553	2720	2720	2720	2720	2720	2720	2720	138	815	500	0	5	1	27611224	976	-9.09	13.44	12	22.89	-389.00	263.00	3535	20240913	0.00	864	20240904	309.14	3535	0.00	20240913	864	309.14	20240904	3535	0.00	20240913	864	309.14	20240904	N	019490	500	138 억	69819	N	N	5	N	02	N
54	20240913	120321	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3535	815	1	29.96	22213826760	6312943	311.92	3525	3535	3350	3535	1905	2720	3518.78	0.25	-7553	2720	2720	2720	2720	2720	2720	2720	138	815	500	0	5	1	27611224	976	-9.09	13.44	12	22.86	-389.00	263.00	3535	20240913	0.00	864	20240904	309.14	3535	0.00	20240913	864	309.14	20240904	3535	0.00	20240913	864	309.14	20240904	N	019490	500	138 억	69819	N	N	5	N	02	N
55	20240913	110321	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3535	815	1	29.96	22160522495	6297864	311.18	3525	3535	3350	3535	1905	2720	3518.74	0.25	-7553	2720	2720	2720	2720	2720	2720	2720	138	815	500	0	5	1	27611224	976	-9.09	13.44	12	22.81	-389.00	263.00	3535	20240913	0.00	864	20240904	309.14	3535	0.00	20240913	864	309.14	20240904	3535	0.00	20240913	864	309.14	20240904	N	019490	500	138 억	69819	N	N	5	N	02	N
56	20240913	100322	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3535	815	1	29.96	22003543750	6253457	308.98	3525	3535	3350	3535	1905	2720	3518.62	0.25	-7553	2720	2720	2720	2720	2720	2720	2720	138	815	500	0	5	1	27611224	976	-9.09	13.44	12	22.65	-389.00	263.00	3535	20240913	0.00	864	20240904	309.14	3535	0.00	20240913	864	309.14	20240904	3535	0.00	20240913	864	309.14	20240904	N	019490	500	138 억	69819	N	N	5	N	02	N
57	20240913	090322	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	3535	815	1	29.96	14669974150	4178897	206.48	3525	3535	3350	3535	1905	2720	3510.49	0.25	-7553	2720	2720	2720	2720	2720	2720	2720	138	815	500	0	5	1	27611224	976	-9.09	13.44	12	15.13	-389.00	263.00	3535	20240913	0.00	864	20240904	309.14	3535	0.00	20240913	864	309.14	20240904	3535	0.00	20240913	864	309.14	20240904	N	019490	500	138 억	69819	N	N	5	N	02	N
58	20240912	160320	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2720	625	1	29.83	5502260800	2022890	145.40	2720	2720	2720	2720	1470	2095	2720.00	0.25	-25	2095	2095	2095	2095	2095	2095	2095	138	625	500	0	5	1	27611224	751	-6.99	10.34	12	7.33	-389.00	263.00	2720	20240912	0.00	864	20240904	214.81	2720	0.00	20240912	864	214.81	20240904	2720	0.00	20240912	864	214.81	20240904	N	019490	500	138 억	68534	N	N	5	N	02	N
59	20240912	150320	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2720	625	1	29.83	5443778080	2001389	143.85	2720	2720	2720	2720	1470	2095	2720.00	0.25	-10	2095	2095	2095	2095	2095	2095	2095	138	625	500	0	5	1	27611224	751	-6.99	10.34	12	7.25	-389.00	263.00	2720	20240912	0.00	864	20240904	214.81	2720	0.00	20240912	864	214.81	20240904	2720	0.00	20240912	864	214.81	20240904	N	019490	500	138 억	68534	N	N	0	N	02	N
60	20240912	140320	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2720	625	1	29.83	5430738400	1996595	143.51	2720	2720	2720	2720	1470	2095	2720.00	0.25	-10	2095	2095	2095	2095	2095	2095	2095	138	625	500	0	5	1	27611224	751	-6.99	10.34	12	7.23	-389.00	263.00	2720	20240912	0.00	864	20240904	214.81	2720	0.00	20240912	864	214.81	20240904	2720	0.00	20240912	864	214.81	20240904	N	019490	500	138 억	68534	N	N	0	N	02	N
61	20240912	130319	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2720	625	1	29.83	5417143840	1991597	143.15	2720	2720	2720	2720	1470	2095	2720.00	0.25	-10	2095	2095	2095	2095	2095	2095	2095	138	625	500	0	5	1	27611224	751	-6.99	10.34	12	7.21	-389.00	263.00	2720	20240912	0.00	864	20240904	214.81	2720	0.00	20240912	864	214.81	20240904	2720	0.00	20240912	864	214.81	20240904	N	019490	500	138 억	68534	N	N	0	N	02	N
62	20240912	120318	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2720	625	1	29.83	5415275200	1990910	143.10	2720	2720	2720	2720	1470	2095	2720.00	0.25	-10	2095	2095	2095	2095	2095	2095	2095	138	625	500	0	5	1	27611224	751	-6.99	10.34	12	7.21	-389.00	263.00	2720	20240912	0.00	864	20240904	214.81	2720	0.00	20240912	864	214.81	20240904	2720	0.00	20240912	864	214.81	20240904	N	019490	500	138 억	68534	N	N	0	N	02	N
63	20240912	110319	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2720	625	1	29.83	5346557120	1965646	141.28	2720	2720	2720	2720	1470	2095	2720.00	0.25	-10	2095	2095	2095	2095	2095	2095	2095	138	625	500	0	5	1	27611224	751	-6.99	10.34	12	7.12	-389.00	263.00	2720	20240912	0.00	864	20240904	214.81	2720	0.00	20240912	864	214.81	20240904	2720	0.00	20240912	864	214.81	20240904	N	019490	500	138 억	68534	N	N	0	N	02	N
64	20240912	100320	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2720	625	1	29.83	5131989920	1886761	135.61	2720	2720	2720	2720	1470	2095	2720.00	0.25	-10	2095	2095	2095	2095	2095	2095	2095	138	625	500	0	5	1	27611224	751	-6.99	10.34	12	6.83	-389.00	263.00	2720	20240912	0.00	864	20240904	214.81	2720	0.00	20240912	864	214.81	20240904	2720	0.00	20240912	864	214.81	20240904	N	019490	500	138 억	68534	N	N	0	N	02	N
65	20240912	090320	53	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	2720	625	1	29.83	3192673440	1173777	84.37	2720	2720	2720	2720	1470	2095	2720.00	0.25	-10	2095	2095	2095	2095	2095	2095	2095	138	625	500	0	5	1	27611224	751	-6.99	10.34	12	4.25	-389.00	263.00	2720	20240912	0.00	864	20240904	214.81	2720	0.00	20240912	864	214.81	20240904	2720	0.00	20240912	864	214.81	20240904	N	019490	500	138 억	68534	N	N	0	N	02	N
66	20240911	160315	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	483	1	29.96	2913841225	1390855	164.66	2095	2095	2095	2095	1129	1612	2095.00	0.25	-5	1612	1612	1612	1612	1612	1612	1612	138	483	500	960	5	1	27611224	578	-5.39	7.97	12	5.04	-389.00	263.00	2635	20231102	-20.49	864	20240904	142.48	2095	0.00	20240911	864	142.48	20240904	2635	-20.49	20231102	864	142.48	20240904	N	019490	500	138 억	68234	N	N	0	N	01	N
67	20240911	150316	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	483	1	29.96	2913166635	1390533	164.63	2095	2095	2095	2095	1129	1612	2095.00	0.25	-10	1612	1612	1612	1612	1612	1612	1612	138	483	500	960	5	1	27611224	578	-5.39	7.97	12	5.04	-389.00	263.00	2635	20231102	-20.49	864	20240904	142.48	2095	0.00	20240911	864	142.48	20240904	2635	-20.49	20231102	864	142.48	20240904	N	019490	500	138 억	68234	N	N	0	N	01	N
68	20240911	140317	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	483	1	29.96	2910855850	1389430	164.49	2095	2095	2095	2095	1129	1612	2095.00	0.25	-10	1612	1612	1612	1612	1612	1612	1612	138	483	500	960	5	1	27611224	578	-5.39	7.97	12	5.03	-389.00	263.00	2635	20231102	-20.49	864	20240904	142.48	2095	0.00	20240911	864	142.48	20240904	2635	-20.49	20231102	864	142.48	20240904	N	019490	500	138 억	68234	N	N	0	N	01	N
69	20240911	130315	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	483	1	29.96	2899825675	1384165	163.87	2095	2095	2095	2095	1129	1612	2095.00	0.25	-10	1612	1612	1612	1612	1612	1612	1612	138	483	500	960	5	1	27611224	578	-5.39	7.97	12	5.01	-389.00	263.00	2635	20231102	-20.49	864	20240904	142.48	2095	0.00	20240911	864	142.48	20240904	2635	-20.49	20231102	864	142.48	20240904	N	019490	500	138 억	68234	N	N	0	N	01	N
70	20240911	120320	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	483	1	29.96	2885171150	1377170	163.04	2095	2095	2095	2095	1129	1612	2095.00	0.25	-10	1612	1612	1612	1612	1612	1612	1612	138	483	500	960	5	1	27611224	578	-5.39	7.97	12	4.99	-389.00	263.00	2635	20231102	-20.49	864	20240904	142.48	2095	0.00	20240911	864	142.48	20240904	2635	-20.49	20231102	864	142.48	20240904	N	019490	500	138 억	68234	N	N	0	N	01	N
71	20240911	110313	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	483	1	29.96	2866982360	1368488	162.02	2095	2095	2095	2095	1129	1612	2095.00	0.25	-10	1612	1612	1612	1612	1612	1612	1612	138	483	500	960	5	1	27611224	578	-5.39	7.97	12	4.96	-389.00	263.00	2635	20231102	-20.49	864	20240904	142.48	2095	0.00	20240911	864	142.48	20240904	2635	-20.49	20231102	864	142.48	20240904	N	019490	500	138 억	68234	N	N	0	N	01	N
72	20240911	100314	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	483	1	29.96	2796594550	1334890	158.04	2095	2095	2095	2095	1129	1612	2095.00	0.25	-10	1612	1612	1612	1612	1612	1612	1612	138	483	500	960	5	1	27611224	578	-5.39	7.97	12	4.83	-389.00	263.00	2635	20231102	-20.49	864	20240904	142.48	2095	0.00	20240911	864	142.48	20240904	2635	-20.49	20231102	864	142.48	20240904	N	019490	500	138 억	68234	N	N	0	N	01	N
73	20240911	090317	54	100.00	KOSPI		전기.전자	N	N	N	N	N	2095	483	1	29.96	2187678610	1044238	123.63	2095	2095	2095	2095	1129	1612	2095.00	0.25	-10	1612	1612	1612	1612	1612	1612	1612	138	483	500	960	5	1	27611224	578	-5.39	7.97	12	3.78	-389.00	263.00	2635	20231102	-20.49	864	20240904	142.48	2095	0.00	20240911	864	142.48	20240904	2635	-20.49	20231102	864	142.48	20240904	N	019490	500	138 억	68234	N	N	0	N	01	N
74	20240910	160315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1612	372	1	30.00	1358100328	842494	211.28	1612	1612	1612	1612	868	1240	1612.00	0.25	-100	1240	1240	1240	1240	1240	1240	1240	138	372	500	740	1	1	27611224	445	-4.14	6.13	12	3.05	-389.00	263.00	2635	20231102	-38.82	864	20240904	86.57	1733	-6.98	20240411	864	86.57	20240904	2635	-38.82	20231102	864	86.57	20240904	N	019490	500	138 억	68324	N	N	0	N	00	N
75	20240910	150317	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1612	372	1	30.00	1357629624	842202	211.21	1612	1612	1612	1612	868	1240	1612.00	0.25	-10	1240	1240	1240	1240	1240	1240	1240	138	372	500	740	1	1	27611224	445	-4.14	6.13	12	3.05	-389.00	263.00	2635	20231102	-38.82	864	20240904	86.57	1733	-6.98	20240411	864	86.57	20240904	2635	-38.82	20231102	864	86.57	20240904	N	019490	500	138 억	68324	N	N	0	N	00	N
76	20240910	140316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1612	372	1	30.00	1329988660	825055	206.91	1612	1612	1612	1612	868	1240	1612.00	0.25	-10	1240	1240	1240	1240	1240	1240	1240	138	372	500	740	1	1	27611224	445	-4.14	6.13	12	2.99	-389.00	263.00	2635	20231102	-38.82	864	20240904	86.57	1733	-6.98	20240411	864	86.57	20240904	2635	-38.82	20231102	864	86.57	20240904	N	019490	500	138 억	68324	N	N	0	N	00	N
77	20240910	130315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1612	372	1	30.00	1318512832	817936	205.12	1612	1612	1612	1612	868	1240	1612.00	0.25	-10	1240	1240	1240	1240	1240	1240	1240	138	372	500	740	1	1	27611224	445	-4.14	6.13	12	2.96	-389.00	263.00	2635	20231102	-38.82	864	20240904	86.57	1733	-6.98	20240411	864	86.57	20240904	2635	-38.82	20231102	864	86.57	20240904	N	019490	500	138 억	68324	N	N	0	N	00	N
78	20240910	120315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1612	372	1	30.00	1316957252	816971	204.88	1612	1612	1612	1612	868	1240	1612.00	0.25	-10	1240	1240	1240	1240	1240	1240	1240	138	372	500	740	1	1	27611224	445	-4.14	6.13	12	2.96	-389.00	263.00	2635	20231102	-38.82	864	20240904	86.57	1733	-6.98	20240411	864	86.57	20240904	2635	-38.82	20231102	864	86.57	20240904	N	019490	500	138 억	68324	N	N	0	N	00	N
79	20240910	110314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1612	372	1	30.00	1297071620	804635	201.79	1612	1612	1612	1612	868	1240	1612.00	0.25	-10	1240	1240	1240	1240	1240	1240	1240	138	372	500	740	1	1	27611224	445	-4.14	6.13	12	2.91	-389.00	263.00	2635	20231102	-38.82	864	20240904	86.57	1733	-6.98	20240411	864	86.57	20240904	2635	-38.82	20231102	864	86.57	20240904	N	019490	500	138 억	68324	N	N	0	N	00	N
80	20240910	100315	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1612	372	1	30.00	1071705960	664830	166.73	1612	1612	1612	1612	868	1240	1612.00	0.25	-10	1240	1240	1240	1240	1240	1240	1240	138	372	500	740	1	1	27611224	445	-4.14	6.13	12	2.41	-389.00	263.00	2635	20231102	-38.82	864	20240904	86.57	1733	-6.98	20240411	864	86.57	20240904	2635	-38.82	20231102	864	86.57	20240904	N	019490	500	138 억	68324	N	N	0	N	00	N
81	20240910	090314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1612	372	1	30.00	849272528	526844	132.12	1612	1612	1612	1612	868	1240	1612.00	0.25	-10	1240	1240	1240	1240	1240	1240	1240	138	372	500	740	1	1	27611224	445	-4.14	6.13	12	1.91	-389.00	263.00	2635	20231102	-38.82	864	20240904	86.57	1733	-6.98	20240411	864	86.57	20240904	2635	-38.82	20231102	864	86.57	20240904	N	019490	500	138 억	68324	N	N	0	N	00	N
82	20240909	160311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1240	286	1	29.98	494451240	398751	160.75	1240	1240	1240	1240	668	954	1240.00	0.26	-2667	1012	982	940	910	868	998	926	138	286	500	570	1	1	27611224	342	-3.19	4.71	12	1.44	-389.00	263.00	2635	20231102	-52.94	864	20240904	43.52	1733	-28.45	20240411	864	43.52	20240904	2635	-52.94	20231102	864	43.52	20240904	N	019490	500	138 억	70979	N	N	0	N	00	N
83	20240909	150312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1240	286	1	29.98	490293520	395398	159.40	1240	1240	1240	1240	668	954	1240.00	0.26	-2660	1012	982	940	910	868	998	926	138	286	500	570	1	1	27611224	342	-3.19	4.71	12	1.43	-389.00	263.00	2635	20231102	-52.94	864	20240904	43.52	1733	-28.45	20240411	864	43.52	20240904	2635	-52.94	20231102	864	43.52	20240904	N	019490	500	138 억	70979	N	N	0	N	00	N
84	20240909	140313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1240	286	1	29.98	490162080	395292	159.36	1240	1240	1240	1240	668	954	1240.00	0.26	-2660	1012	982	940	910	868	998	926	138	286	500	570	1	1	27611224	342	-3.19	4.71	12	1.43	-389.00	263.00	2635	20231102	-52.94	864	20240904	43.52	1733	-28.45	20240411	864	43.52	20240904	2635	-52.94	20231102	864	43.52	20240904	N	019490	500	138 억	70979	N	N	0	N	00	N
85	20240909	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1240	286	1	29.98	487690760	393299	158.56	1240	1240	1240	1240	668	954	1240.00	0.26	-2660	1012	982	940	910	868	998	926	138	286	500	570	1	1	27611224	342	-3.19	4.71	12	1.42	-389.00	263.00	2635	20231102	-52.94	864	20240904	43.52	1733	-28.45	20240411	864	43.52	20240904	2635	-52.94	20231102	864	43.52	20240904	N	019490	500	138 억	70979	N	N	0	N	00	N
86	20240909	120311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1240	286	1	29.98	486301960	392179	158.11	1240	1240	1240	1240	668	954	1240.00	0.26	-2660	1012	982	940	910	868	998	926	138	286	500	570	1	1	27611224	342	-3.19	4.71	12	1.42	-389.00	263.00	2635	20231102	-52.94	864	20240904	43.52	1733	-28.45	20240411	864	43.52	20240904	2635	-52.94	20231102	864	43.52	20240904	N	019490	500	138 억	70979	N	N	0	N	00	N
87	20240909	110311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1240	286	1	29.98	480270600	387315	156.14	1240	1240	1240	1240	668	954	1240.00	0.26	-2660	1012	982	940	910	868	998	926	138	286	500	570	1	1	27611224	342	-3.19	4.71	12	1.40	-389.00	263.00	2635	20231102	-52.94	864	20240904	43.52	1733	-28.45	20240411	864	43.52	20240904	2635	-52.94	20231102	864	43.52	20240904	N	019490	500	138 억	70979	N	N	0	N	00	N
88	20240909	100313	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1240	286	1	29.98	456982160	368534	148.57	1240	1240	1240	1240	668	954	1240.00	0.26	-2660	1012	982	940	910	868	998	926	138	286	500	570	1	1	27611224	342	-3.19	4.71	12	1.33	-389.00	263.00	2635	20231102	-52.94	864	20240904	43.52	1733	-28.45	20240411	864	43.52	20240904	2635	-52.94	20231102	864	43.52	20240904	N	019490	500	138 억	70979	N	N	0	N	00	N
89	20240909	090309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1240	286	1	29.98	164121440	132356	53.36	1240	1240	1240	1240	668	954	1240.00	0.26	-2660	1012	982	940	910	868	998	926	138	286	500	570	1	1	27611224	342	-3.19	4.71	12	0.48	-389.00	263.00	2635	20231102	-52.94	864	20240904	43.52	1733	-28.45	20240411	864	43.52	20240904	2635	-52.94	20231102	864	43.52	20240904	N	019490	500	138 억	70979	N	N	0	N	00	N
90	20240906	160308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	954	48	2	5.30	180668323	193110	680.08	898	970	898	1177	635	906	935.56	0.20	14769	922	913	900	891	878	918	896	138	271	500	540	1	1	27611224	263	-2.45	3.63	12	0.70	-389.00	263.00	2635	20231102	-63.80	864	20240904	10.42	1733	-44.95	20240411	864	10.42	20240904	2635	-63.80	20231102	864	10.42	20240904	N	019490	500	138 억	56210	N	N	0	N	00	N
91	20240906	150312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	937	31	2	3.42	170671890	182562	642.94	898	970	898	1177	635	906	934.87	0.20	15587	922	913	900	891	878	918	896	138	271	500	540	1	1	27611224	259	-2.41	3.56	12	0.66	-389.00	263.00	2635	20231102	-64.44	864	20240904	8.45	1733	-45.93	20240411	864	8.45	20240904	2635	-64.44	20231102	864	8.45	20240904	N	019490	500	138 억	56210	N	N	0	N	00	N
92	20240906	140312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	926	20	2	2.21	167537733	179203	631.11	898	970	898	1177	635	906	934.90	0.20	15756	922	913	900	891	878	918	896	138	271	500	540	1	1	27611224	256	-2.38	3.52	12	0.65	-389.00	263.00	2635	20231102	-64.86	864	20240904	7.18	1733	-46.57	20240411	864	7.18	20240904	2635	-64.86	20231102	864	7.18	20240904	N	019490	500	138 억	56210	N	N	0	N	00	N
93	20240906	130309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	941	35	2	3.86	145235812	155244	546.73	898	970	898	1177	635	906	935.53	0.20	21516	922	913	900	891	878	918	896	138	271	500	540	1	1	27611224	260	-2.42	3.58	12	0.56	-389.00	263.00	2635	20231102	-64.29	864	20240904	8.91	1733	-45.70	20240411	864	8.91	20240904	2635	-64.29	20231102	864	8.91	20240904	N	019490	500	138 억	56210	N	N	0	N	00	N
94	20240906	120312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	952	46	2	5.08	98015035	104405	367.69	898	970	898	1177	635	906	938.80	0.20	8653	922	913	900	891	878	918	896	138	271	500	540	1	1	27611224	263	-2.45	3.62	12	0.38	-389.00	263.00	2635	20231102	-63.87	864	20240904	10.19	1733	-45.07	20240411	864	10.19	20240904	2635	-63.87	20231102	864	10.19	20240904	N	019490	500	138 억	56210	N	N	0	N	00	N
95	20240906	110314	57	100.00	KOSPI		전기.전자	N	N	N	N	N	925	19	2	2.10	23476303	25368	89.34	898	942	898	1177	635	906	925.43	0.20	56	922	913	900	891	878	918	896	138	271	500	540	1	1	27611224	255	-2.38	3.52	12	0.09	-389.00	263.00	2635	20231102	-64.90	864	20240904	7.06	1733	-46.62	20240411	864	7.06	20240904	2635	-64.90	20231102	864	7.06	20240904	N	019490	500	138 억	56210	N	N	0	N	00	N
96	20240906	100309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	937	31	2	3.42	17248592	18626	65.60	898	942	898	1177	635	906	926.05	0.20	69	922	913	900	891	878	918	896	138	271	500	540	1	1	27611224	259	-2.41	3.56	12	0.07	-389.00	263.00	2635	20231102	-64.44	864	20240904	8.45	1733	-45.93	20240411	864	8.45	20240904	2635	-64.44	20231102	864	8.45	20240904	N	019490	500	138 억	56210	N	N	0	N	00	N
97	20240906	090312	57	100.00	KOSPI		전기.전자	N	N	N	N	N	906	0	3	0.00	51194	57	0.20	898	906	898	1177	635	906	898.14	0.20	-8	922	913	900	891	878	918	896	138	271	500	540	1	1	27611224	250	-2.33	3.44	12	0.00	-389.00	263.00	2635	20231102	-65.62	864	20240904	4.86	1733	-47.72	20240411	864	4.86	20240904	2635	-65.62	20231102	864	4.86	20240904	N	019490	500	138 억	56210	N	N	0	N	00	N
98	20240905	160306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	906	-8	5	-0.88	25567903	28395	57.33	887	909	887	1188	640	914	900.44	0.20	2105	951	932	898	879	845	942	889	138	274	500	540	1	1	27611224	250	-2.33	3.44	12	0.10	-389.00	263.00	2635	20231102	-65.62	864	20240904	4.86	1733	-47.72	20240411	864	4.86	20240904	2635	-65.62	20231102	864	4.86	20240904	N	019490	500	138 억	54105	N	N	0	N	00	N
99	20240905	150311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	898	-16	5	-1.75	25254423	28049	56.64	887	909	887	1188	640	914	900.37	0.20	2236	951	932	898	879	845	942	889	138	274	500	540	1	1	27611224	248	-2.31	3.41	12	0.10	-389.00	263.00	2635	20231102	-65.92	864	20240904	3.94	1733	-48.18	20240411	864	3.94	20240904	2635	-65.92	20231102	864	3.94	20240904	N	019490	500	138 억	54105	N	N	0	N	00	N
100	20240905	140310	57	100.00	KOSPI		전기.전자	N	N	N	N	N	904	-10	5	-1.09	22490562	24986	50.45	887	909	887	1188	640	914	900.13	0.20	4286	951	932	898	879	845	942	889	138	274	500	540	1	1	27611224	250	-2.32	3.44	12	0.09	-389.00	263.00	2635	20231102	-65.69	864	20240904	4.63	1733	-47.84	20240411	864	4.63	20240904	2635	-65.69	20231102	864	4.63	20240904	N	019490	500	138 억	54105	N	N	0	N	00	N
101	20240905	130311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	904	-10	5	-1.09	20213280	22464	45.36	887	909	887	1188	640	914	899.81	0.20	5820	951	932	898	879	845	942	889	138	274	500	540	1	1	27611224	250	-2.32	3.44	12	0.08	-389.00	263.00	2635	20231102	-65.69	864	20240904	4.63	1733	-47.84	20240411	864	4.63	20240904	2635	-65.69	20231102	864	4.63	20240904	N	019490	500	138 억	54105	N	N	0	N	00	N
102	20240905	120308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	898	-16	5	-1.75	19873496	22088	44.60	887	909	887	1188	640	914	899.74	0.20	5880	951	932	898	879	845	942	889	138	274	500	540	1	1	27611224	248	-2.31	3.41	12	0.08	-389.00	263.00	2635	20231102	-65.92	864	20240904	3.94	1733	-48.18	20240411	864	3.94	20240904	2635	-65.92	20231102	864	3.94	20240904	N	019490	500	138 억	54105	N	N	0	N	00	N
103	20240905	110309	57	100.00	KOSPI		전기.전자	N	N	N	N	N	908	-6	5	-0.66	13327992	14802	29.89	887	909	887	1188	640	914	900.42	0.20	5880	951	932	898	879	845	942	889	138	274	500	540	1	1	27611224	251	-2.33	3.45	12	0.05	-389.00	263.00	2635	20231102	-65.54	864	20240904	5.09	1733	-47.61	20240411	864	5.09	20240904	2635	-65.54	20231102	864	5.09	20240904	N	019490	500	138 억	54105	N	N	0	N	00	N
104	20240905	100308	57	100.00	KOSPI		전기.전자	N	N	N	N	N	908	-6	5	-0.66	9127011	10136	20.47	887	909	887	1188	640	914	900.45	0.20	3276	951	932	898	879	845	942	889	138	274	500	540	1	1	27611224	251	-2.33	3.45	12	0.04	-389.00	263.00	2635	20231102	-65.54	864	20240904	5.09	1733	-47.61	20240411	864	5.09	20240904	2635	-65.54	20231102	864	5.09	20240904	N	019490	500	138 억	54105	N	N	0	N	00	N
105	20240905	090311	57	100.00	KOSPI		전기.전자	N	N	N	N	N	907	-7	5	-0.77	25743	29	0.06	887	907	887	1188	640	914	887.69	0.20	0	951	932	898	879	845	942	889	138	274	500	540	1	1	27611224	250	-2.33	3.45	12	0.00	-389.00	263.00	2635	20231102	-65.58	864	20240904	4.98	1733	-47.66	20240411	864	4.98	20240904	2635	-65.58	20231102	864	4.98	20240904	N	019490	500	138 억	54105	N	N	0	N	00	N
106	20240904	160304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	914	0	3	0.00	45066013	49525	0.84	908	917	864	1188	640	914	909.96	0.20	-895	944	928	908	892	872	919	883	138	274	500	540	1	1	27611224	252	-2.35	3.48	12	0.18	-389.00	263.00	2635	20231102	-65.31	864	20240904	5.79	1733	-47.26	20240411	864	5.79	20240904	2635	-65.31	20231102	864	5.79	20240904	N	019490	500	138 억	54931	N	N	0	N	00	N
107	20240904	150308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	914	0	3	0.00	41225385	45323	0.77	908	917	864	1188	640	914	909.59	0.20	-895	944	928	908	892	872	919	883	138	274	500	540	1	1	27611224	252	-2.35	3.48	12	0.16	-389.00	263.00	2635	20231102	-65.31	864	20240904	5.79	1733	-47.26	20240411	864	5.79	20240904	2635	-65.31	20231102	864	5.79	20240904	N	019490	500	138 억	54931	N	N	0	N	00	N
108	20240904	140308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	915	1	2	0.11	40108564	44101	0.75	908	917	864	1188	640	914	909.47	0.20	-895	944	928	908	892	872	919	883	138	274	500	540	1	1	27611224	253	-2.35	3.48	12	0.16	-389.00	263.00	2635	20231102	-65.28	864	20240904	5.90	1733	-47.20	20240411	864	5.90	20240904	2635	-65.28	20231102	864	5.90	20240904	N	019490	500	138 억	54931	N	N	0	N	00	N
109	20240904	130307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	913	-1	5	-0.11	34358572	37807	0.64	908	917	864	1188	640	914	908.79	0.20	-997	944	928	908	892	872	919	883	138	274	500	540	1	1	27611224	252	-2.35	3.47	12	0.14	-389.00	263.00	2635	20231102	-65.35	864	20240904	5.67	1733	-47.32	20240411	864	5.67	20240904	2635	-65.35	20231102	864	5.67	20240904	N	019490	500	138 억	54931	N	N	0	N	00	N
110	20240904	120305	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	912	-2	5	-0.22	27620991	30427	0.52	908	917	864	1188	640	914	907.78	0.20	-1174	944	928	908	892	872	919	883	138	274	500	540	1	1	27611224	252	-2.34	3.47	12	0.11	-389.00	263.00	2635	20231102	-65.39	864	20240904	5.56	1733	-47.37	20240411	864	5.56	20240904	2635	-65.39	20231102	864	5.56	20240904	N	019490	500	138 억	54931	N	N	0	N	00	N
111	20240904	110307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	915	1	2	0.11	26888499	29625	0.50	908	917	864	1188	640	914	907.63	0.20	-1133	944	928	908	892	872	919	883	138	274	500	540	1	1	27611224	253	-2.35	3.48	12	0.11	-389.00	263.00	2635	20231102	-65.28	864	20240904	5.90	1733	-47.20	20240411	864	5.90	20240904	2635	-65.28	20231102	864	5.90	20240904	N	019490	500	138 억	54931	N	N	0	N	00	N
112	20240904	100307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N	N	917	3	2	0.33	24400505	26871	0.46	908	917	864	1188	640	914	908.06	0.20	-1133	944	928	908	892	872	919	883	138	274	500	540	1	1	27611224	253	-2.36	3.49	12	0.10	-389.00	263.00	2635	20231102	-65.20	864	20240904	6.13	1733	-47.09	20240411	864	6.13	20240904	2635	-65.20	20231102	864	6.13	20240904	N	019490	500	138 억	54931	N	N	0	N	00	N
113	20240904	090306	57	100.00	KOSPI		전기.전자	N	N	N	N	N	900	-14	5	-1.53	4955632	5488	0.09	908	908	900	1188	640	914	902.99	0.20	-283	944	928	908	892	872	919	883	138	274	500	540	1	1	27611224	249	-2.31	3.42	12	0.02	-389.00	263.00	2635	20231102	-65.84	870	20240829	3.45	1733	-48.07	20240411	870	3.45	20240829	2635	-65.84	20231102	870	3.45	20240829	N	019490	500	138 억	54931	N	N	0	N	00	N
114	20240903	160303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	914	3	2	0.33	29167998	32140	122.34	923	924	888	1184	638	911	907.53	0.20	-627	987	949	922	884	857	935	870	138	273	500	540	1	1	27611224	252	-2.35	3.48	12	0.12	-389.00	263.00	2635	20231102	-65.31	870	20240829	5.06	1733	-47.26	20240411	870	5.06	20240829	2635	-65.31	20231102	870	5.06	20240829	N	019490	500	138 억	55558	N	N	0	N	00	N
115	20240903	150304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	909	-2	5	-0.22	17827511	19664	74.85	923	924	888	1184	638	911	906.61	0.20	-675	987	949	922	884	857	935	870	138	273	500	540	1	1	27611224	251	-2.34	3.46	12	0.07	-389.00	263.00	2635	20231102	-65.50	870	20240829	4.48	1733	-47.55	20240411	870	4.48	20240829	2635	-65.50	20231102	870	4.48	20240829	N	019490	500	138 억	55558	N	N	0	N	00	N
116	20240903	140304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	905	-6	5	-0.66	12028348	13254	50.45	923	924	888	1184	638	911	907.53	0.20	-675	987	949	922	884	857	935	870	138	273	500	540	1	1	27611224	250	-2.33	3.44	12	0.05	-389.00	263.00	2635	20231102	-65.65	870	20240829	4.02	1733	-47.78	20240411	870	4.02	20240829	2635	-65.65	20231102	870	4.02	20240829	N	019490	500	138 억	55558	N	N	0	N	00	N
117	20240903	130304	57	100.00	KOSPI		전기.전자	N	N	N	N	N	908	-3	5	-0.33	8589612	9466	36.03	923	924	888	1184	638	911	907.42	0.20	-675	987	949	922	884	857	935	870	138	273	500	540	1	1	27611224	251	-2.33	3.45	12	0.03	-389.00	263.00	2635	20231102	-65.54	870	20240829	4.37	1733	-47.61	20240411	870	4.37	20240829	2635	-65.54	20231102	870	4.37	20240829	N	019490	500	138 억	55558	N	N	0	N	00	N
118	20240903	120302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	915	4	2	0.44	5946842	6559	24.97	923	924	888	1184	638	911	906.67	0.20	-675	987	949	922	884	857	935	870	138	273	500	540	1	1	27611224	253	-2.35	3.48	12	0.02	-389.00	263.00	2635	20231102	-65.28	870	20240829	5.17	1733	-47.20	20240411	870	5.17	20240829	2635	-65.28	20231102	870	5.17	20240829	N	019490	500	138 억	55558	N	N	0	N	00	N
119	20240903	110300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	908	-3	5	-0.33	5668150	6253	23.80	923	924	888	1184	638	911	906.47	0.20	-681	987	949	922	884	857	935	870	138	273	500	540	1	1	27611224	251	-2.33	3.45	12	0.02	-389.00	263.00	2635	20231102	-65.54	870	20240829	4.37	1733	-47.61	20240411	870	4.37	20240829	2635	-65.54	20231102	870	4.37	20240829	N	019490	500	138 억	55558	N	N	0	N	00	N
120	20240903	100302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	916	5	2	0.55	918265	999	3.80	923	924	901	1184	638	911	919.18	0.20	-353	987	949	922	884	857	935	870	138	273	500	540	1	1	27611224	253	-2.35	3.48	12	0.00	-389.00	263.00	2635	20231102	-65.24	870	20240829	5.29	1733	-47.14	20240411	870	5.29	20240829	2635	-65.24	20231102	870	5.29	20240829	N	019490	500	138 억	55558	N	N	0	N	00	N
121	20240903	090302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	924	13	2	1.43	227126	246	0.94	923	924	923	1184	638	911	923.28	0.20	-28	987	949	922	884	857	935	870	138	273	500	540	1	1	27611224	255	-2.38	3.51	12	0.00	-389.00	263.00	2635	20231102	-64.93	870	20240829	6.21	1733	-46.68	20240411	870	6.21	20240829	2635	-64.93	20231102	870	6.21	20240829	N	019490	500	138 억	55558	N	N	0	N	00	N
122	20240902	160300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	911	-3	5	-0.33	23892612	26267	45.27	959	960	895	1188	640	914	909.61	0.21	-1340	1001	957	928	884	855	979	906	138	274	500	540	1	1	27611224	252	-2.34	3.46	12	0.10	-389.00	263.00	2635	20231102	-65.43	870	20240829	4.71	1733	-47.43	20240411	870	4.71	20240829	2635	-65.43	20231102	870	4.71	20240829	N	019490	500	138 억	56898	N	N	0	N	00	N
123	20240902	150303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	905	-9	5	-0.98	20683390	22735	39.18	959	960	895	1188	640	914	909.76	0.21	-1184	1001	957	928	884	855	979	906	138	274	500	540	1	1	27611224	250	-2.33	3.44	12	0.08	-389.00	263.00	2635	20231102	-65.65	870	20240829	4.02	1733	-47.78	20240411	870	4.02	20240829	2635	-65.65	20231102	870	4.02	20240829	N	019490	500	138 억	56898	N	N	0	N	00	N
124	20240902	140303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	903	-11	5	-1.20	19959599	21933	37.80	959	960	895	1188	640	914	910.03	0.21	-1183	1001	957	928	884	855	979	906	138	274	500	540	1	1	27611224	249	-2.32	3.43	12	0.08	-389.00	263.00	2635	20231102	-65.73	870	20240829	3.79	1733	-47.89	20240411	870	3.79	20240829	2635	-65.73	20231102	870	3.79	20240829	N	019490	500	138 억	56898	N	N	0	N	00	N
125	20240902	130302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	910	-4	5	-0.44	19013947	20884	35.99	959	960	901	1188	640	914	910.46	0.21	-1093	1001	957	928	884	855	979	906	138	274	500	540	1	1	27611224	251	-2.34	3.46	12	0.08	-389.00	263.00	2635	20231102	-65.46	870	20240829	4.60	1733	-47.49	20240411	870	4.60	20240829	2635	-65.46	20231102	870	4.60	20240829	N	019490	500	138 억	56898	N	N	0	N	00	N
126	20240902	120303	57	100.00	KOSPI		전기.전자	N	N	N	N	N	910	-4	5	-0.44	15844871	17369	29.94	959	960	902	1188	640	914	912.25	0.21	-1093	1001	957	928	884	855	979	906	138	274	500	540	1	1	27611224	251	-2.34	3.46	12	0.06	-389.00	263.00	2635	20231102	-65.46	870	20240829	4.60	1733	-47.49	20240411	870	4.60	20240829	2635	-65.46	20231102	870	4.60	20240829	N	019490	500	138 억	56898	N	N	0	N	00	N
127	20240902	110302	57	100.00	KOSPI		전기.전자	N	N	N	N	N	911	-3	5	-0.33	15842141	17366	29.93	959	960	902	1188	640	914	912.25	0.21	-1093	1001	957	928	884	855	979	906	138	274	500	540	1	1	27611224	252	-2.34	3.46	12	0.06	-389.00	263.00	2635	20231102	-65.43	870	20240829	4.71	1733	-47.43	20240411	870	4.71	20240829	2635	-65.43	20231102	870	4.71	20240829	N	019490	500	138 억	56898	N	N	0	N	00	N
128	20240902	100300	57	100.00	KOSPI		전기.전자	N	N	N	N	N	910	-4	5	-0.44	9414940	10272	17.70	959	960	910	1188	640	914	916.56	0.21	-270	1001	957	928	884	855	979	906	138	274	500	540	1	1	27611224	251	-2.34	3.46	12	0.04	-389.00	263.00	2635	20231102	-65.46	870	20240829	4.60	1733	-47.49	20240411	870	4.60	20240829	2635	-65.46	20231102	870	4.60	20240829	N	019490	500	138 억	56898	N	N	0	N	00	N
129	20240902	090258	57	100.00	KOSPI		전기.전자	N	N	N	N	N	915	1	2	0.11	292580	309	0.53	959	960	915	1188	640	914	946.86	0.21	0	1001	957	928	884	855	979	906	138	274	500	540	1	1	27611224	253	-2.35	3.48	12	0.00	-389.00	263.00	2635	20231102	-65.28	870	20240829	5.17	1733	-47.20	20240411	870	5.17	20240829	2635	-65.28	20231102	870	5.17	20240829	N	019490	500	138 억	56898	N	N	0	N	00	N

53 KiB Raw Blame History

53 KiB

Raw Blame History