KissMeData/000990/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40300	-300	5	-0.74	8839232700	218933	113.85	40050	40900	39600	52700	28450	40600	40374.26	21.45	11988	41233	40916	40633	40316	40033	41075	40475	2220	12100	5000	30040	50	1	44398588	17893	6.79	0.96	12	0.49	5934.00	41802.00	62000	20231130	-35.00	35200	20240909	14.49	58900	-31.58	20240620	35200	14.49	20240909	62000	-35.00	20231130	35200	14.49	20240909	2.40	N	000990	5000	2219 억	9524058	N	N	4319	N	N
3	20240930	150114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40550	-50	5	-0.12	7697833000	190702	99.17	40050	40900	39600	52700	28450	40600	40365.73	21.45	8459	41233	40916	40633	40316	40033	41075	40475	2220	12100	5000	30040	50	1	44398588	18004	6.83	0.97	12	0.43	5934.00	41802.00	62000	20231130	-34.60	35200	20240909	15.20	58900	-31.15	20240620	35200	15.20	20240909	62000	-34.60	20231130	35200	15.20	20240909	2.40	N	000990	5000	2219 억	9524058	N	N	2954	N	N
4	20240930	140114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40500	-100	5	-0.25	6171969550	153106	79.62	40050	40900	39600	52700	28450	40600	40311.68	21.45	9048	41233	40916	40633	40316	40033	41075	40475	2220	12100	5000	30040	50	1	44398588	17981	6.83	0.97	12	0.34	5934.00	41802.00	62000	20231130	-34.68	35200	20240909	15.06	58900	-31.24	20240620	35200	15.06	20240909	62000	-34.68	20231130	35200	15.06	20240909	2.40	N	000990	5000	2219 억	9524058	N	N	2954	N	N
5	20240930	130114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40650	50	2	0.12	5298300500	131514	68.39	40050	40900	39600	52700	28450	40600	40286.90	21.45	11090	41233	40916	40633	40316	40033	41075	40475	2220	12100	5000	30040	50	1	44398588	18048	6.85	0.97	12	0.30	5934.00	41802.00	62000	20231130	-34.44	35200	20240909	15.48	58900	-30.98	20240620	35200	15.48	20240909	62000	-34.44	20231130	35200	15.48	20240909	2.40	N	000990	5000	2219 억	9524058	N	N	2954	N	N
6	20240930	120114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40650	50	2	0.12	4260203800	105998	55.12	40050	40800	39600	52700	28450	40600	40191.24	21.45	7467	41233	40916	40633	40316	40033	41075	40475	2220	12100	5000	30040	50	1	44398588	18048	6.85	0.97	12	0.24	5934.00	41802.00	62000	20231130	-34.44	35200	20240909	15.48	58900	-30.98	20240620	35200	15.48	20240909	62000	-34.44	20231130	35200	15.48	20240909	2.40	N	000990	5000	2219 억	9524058	N	N	2954	N	N
7	20240930	110114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40450	-150	5	-0.37	3599241450	89674	46.63	40050	40800	39600	52700	28450	40600	40136.80	21.45	7289	41233	40916	40633	40316	40033	41075	40475	2220	12100	5000	30040	50	1	44398588	17959	6.82	0.97	12	0.20	5934.00	41802.00	62000	20231130	-34.76	35200	20240909	14.91	58900	-31.32	20240620	35200	14.91	20240909	62000	-34.76	20231130	35200	14.91	20240909	2.40	N	000990	5000	2219 억	9524058	N	N	2954	N	N
8	20240930	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40100	-500	5	-1.23	2335044550	58342	30.34	40050	40350	39600	52700	28450	40600	40023.08	21.45	1061	41233	40916	40633	40316	40033	41075	40475	2220	12100	5000	30040	50	1	44398588	17804	6.76	0.96	12	0.13	5934.00	41802.00	62000	20231130	-35.32	35200	20240909	13.92	58900	-31.92	20240620	35200	13.92	20240909	62000	-35.32	20231130	35200	13.92	20240909	2.40	N	000990	5000	2219 억	9524058	N	N	2954	N	N
9	20240930	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40350	-250	5	-0.62	138957300	3467	1.80	40050	40350	40050	52700	28450	40600	40075.29	21.45	541	41233	40916	40633	40316	40033	41075	40475	2220	12100	5000	30040	50	1	44398588	17915	6.80	0.97	12	0.01	5934.00	41802.00	62000	20231130	-34.92	35200	20240909	14.63	58900	-31.49	20240620	35200	14.63	20240909	62000	-34.92	20231130	35200	14.63	20240909	2.40	N	000990	5000	2219 억	9524058	N	N	2954	N	N
10	20240927	160114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40600	-300	5	-0.73	7691125450	189563	53.09	40350	40950	40350	53100	28650	40900	40571.50	21.49	-18022	42066	41482	41066	40482	40066	41275	40275	2220	12200	5000	30260	50	1	44398588	18026	6.84	0.97	12	0.43	5934.00	41802.00	62000	20231130	-34.52	35200	20240909	15.34	58900	-31.07	20240620	35200	15.34	20240909	62000	-34.52	20231130	35200	15.34	20240909	2.43	N	000990	5000	2219 억	9540553	N	N	2954	N	N
11	20240927	150114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40650	-250	5	-0.61	6730549650	165924	46.47	40350	40950	40350	53100	28650	40900	40562.40	21.49	-13130	42066	41482	41066	40482	40066	41275	40275	2220	12200	5000	30260	50	1	44398588	18048	6.85	0.97	12	0.37	5934.00	41802.00	62000	20231130	-34.44	35200	20240909	15.48	58900	-30.98	20240620	35200	15.48	20240909	62000	-34.44	20231130	35200	15.48	20240909	2.43	N	000990	5000	2219 억	9540553	N	N	7583	N	N
12	20240927	140114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40650	-250	5	-0.61	5117145500	126101	35.32	40350	40950	40350	53100	28650	40900	40577.66	21.49	-11250	42066	41482	41066	40482	40066	41275	40275	2220	12200	5000	30260	50	1	44398588	18048	6.85	0.97	12	0.28	5934.00	41802.00	62000	20231130	-34.44	35200	20240909	15.48	58900	-30.98	20240620	35200	15.48	20240909	62000	-34.44	20231130	35200	15.48	20240909	2.43	N	000990	5000	2219 억	9540553	N	N	7583	N	N
13	20240927	130114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40550	-350	5	-0.86	4734664850	116685	32.68	40350	40950	40350	53100	28650	40900	40574.19	21.49	-12881	42066	41482	41066	40482	40066	41275	40275	2220	12200	5000	30260	50	1	44398588	18004	6.83	0.97	12	0.26	5934.00	41802.00	62000	20231130	-34.60	35200	20240909	15.20	58900	-31.15	20240620	35200	15.20	20240909	62000	-34.60	20231130	35200	15.20	20240909	2.43	N	000990	5000	2219 억	9540553	N	N	7583	N	N
14	20240927	120113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40550	-350	5	-0.86	4250503950	104749	29.34	40350	40950	40350	53100	28650	40900	40575.47	21.49	-14512	42066	41482	41066	40482	40066	41275	40275	2220	12200	5000	30260	50	1	44398588	18004	6.83	0.97	12	0.24	5934.00	41802.00	62000	20231130	-34.60	35200	20240909	15.20	58900	-31.15	20240620	35200	15.20	20240909	62000	-34.60	20231130	35200	15.20	20240909	2.43	N	000990	5000	2219 억	9540553	N	N	7583	N	N
15	20240927	110115	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40400	-500	5	-1.22	3566967050	87842	24.60	40350	40950	40350	53100	28650	40900	40603.88	21.49	-13287	42066	41482	41066	40482	40066	41275	40275	2220	12200	5000	30260	50	1	44398588	17937	6.81	0.97	12	0.20	5934.00	41802.00	62000	20231130	-34.84	35200	20240909	14.77	58900	-31.41	20240620	35200	14.77	20240909	62000	-34.84	20231130	35200	14.77	20240909	2.43	N	000990	5000	2219 억	9540553	N	N	7583	N	N
16	20240927	100114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40550	-350	5	-0.86	2546508000	62672	17.55	40350	40950	40350	53100	28650	40900	40628.79	21.49	-11462	42066	41482	41066	40482	40066	41275	40275	2220	12200	5000	30260	50	1	44398588	18004	6.83	0.97	12	0.14	5934.00	41802.00	62000	20231130	-34.60	35200	20240909	15.20	58900	-31.15	20240620	35200	15.20	20240909	62000	-34.60	20231130	35200	15.20	20240909	2.43	N	000990	5000	2219 억	9540553	N	N	7583	N	N
17	20240927	090114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40500	-400	5	-0.98	344058800	8508	2.38	40350	40700	40350	53100	28650	40900	40390.72	21.49	598	42066	41482	41066	40482	40066	41275	40275	2220	12200	5000	30260	50	1	44398588	17981	6.83	0.97	12	0.02	5934.00	41802.00	62000	20231130	-34.68	35200	20240909	15.06	58900	-31.24	20240620	35200	15.06	20240909	62000	-34.68	20231130	35200	15.06	20240909	2.43	N	000990	5000	2219 억	9540553	N	N	7583	N	N
18	20240926	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40900	700	2	1.74	14359106150	349528	60.49	41150	41650	40650	52200	28150	40200	41082.14	21.51	-14039	41633	40916	40533	39816	39433	40725	39625	2220	12000	5000	29740	50	1	44398588	18159	6.89	0.98	12	0.79	5934.00	41802.00	62000	20231130	-34.03	35200	20240909	16.19	58900	-30.56	20240620	35200	16.19	20240909	62000	-34.03	20231130	35200	16.19	20240909	2.35	N	000990	5000	2219 억	9548185	N	N	7552	N	N
19	20240926	150114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40850	650	2	1.62	12883436900	313452	54.24	41150	41650	40650	52200	28150	40200	41101.79	21.51	-17753	41633	40916	40533	39816	39433	40725	39625	2220	12000	5000	29740	50	1	44398588	18137	6.88	0.98	12	0.71	5934.00	41802.00	62000	20231130	-34.11	35200	20240909	16.05	58900	-30.65	20240620	35200	16.05	20240909	62000	-34.11	20231130	35200	16.05	20240909	2.35	N	000990	5000	2219 억	9548185	N	N	6728	N	N
20	20240926	140114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	41100	900	2	2.24	11424586350	277846	48.08	41150	41650	40650	52200	28150	40200	41118.41	21.51	-14145	41633	40916	40533	39816	39433	40725	39625	2220	12000	5000	29740	50	1	44398588	18248	6.93	0.98	12	0.63	5934.00	41802.00	62000	20231130	-33.71	35200	20240909	16.76	58900	-30.22	20240620	35200	16.76	20240909	62000	-33.71	20231130	35200	16.76	20240909	2.35	N	000990	5000	2219 억	9548185	N	N	6728	N	N
21	20240926	130113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40750	550	2	1.37	10059202600	244409	42.29	41150	41650	40700	52200	28150	40200	41157.25	21.51	-10136	41633	40916	40533	39816	39433	40725	39625	2220	12000	5000	29740	50	1	44398588	18092	6.87	0.97	12	0.55	5934.00	41802.00	62000	20231130	-34.27	35200	20240909	15.77	58900	-30.81	20240620	35200	15.77	20240909	62000	-34.27	20231130	35200	15.77	20240909	2.35	N	000990	5000	2219 억	9548185	N	N	6728	N	N
22	20240926	120114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	41000	800	2	1.99	9082768450	220507	38.16	41150	41650	40700	52200	28150	40200	41190.39	21.51	-6802	41633	40916	40533	39816	39433	40725	39625	2220	12000	5000	29740	50	1	44398588	18203	6.91	0.98	12	0.50	5934.00	41802.00	62000	20231130	-33.87	35200	20240909	16.48	58900	-30.39	20240620	35200	16.48	20240909	62000	-33.87	20231130	35200	16.48	20240909	2.35	N	000990	5000	2219 억	9548185	N	N	6728	N	N
23	20240926	110113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	41050	850	2	2.11	8310278450	201691	34.90	41150	41650	40700	52200	28150	40200	41203.02	21.51	-7846	41633	40916	40533	39816	39433	40725	39625	2220	12000	5000	29740	50	1	44398588	18226	6.92	0.98	12	0.45	5934.00	41802.00	62000	20231130	-33.79	35200	20240909	16.62	58900	-30.31	20240620	35200	16.62	20240909	62000	-33.79	20231130	35200	16.62	20240909	2.35	N	000990	5000	2219 억	9548185	N	N	6728	N	N
24	20240926	100114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	41100	900	2	2.24	6573979250	159292	27.57	41150	41650	40800	52200	28150	40200	41269.99	21.51	-2513	41633	40916	40533	39816	39433	40725	39625	2220	12000	5000	29740	50	1	44398588	18248	6.93	0.98	12	0.36	5934.00	41802.00	62000	20231130	-33.71	35200	20240909	16.76	58900	-30.22	20240620	35200	16.76	20240909	62000	-33.71	20231130	35200	16.76	20240909	2.35	N	000990	5000	2219 억	9548185	N	N	6728	N	N
25	20240926	090114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	41200	1000	2	2.49	939440050	22727	3.93	41150	41650	41000	52200	28150	40200	41335.86	21.51	2231	41633	40916	40533	39816	39433	40725	39625	2220	12000	5000	29740	50	1	44398588	18292	6.94	0.99	12	0.05	5934.00	41802.00	62000	20231130	-33.55	35200	20240909	17.05	58900	-30.05	20240620	35200	17.05	20240909	62000	-33.55	20231130	35200	17.05	20240909	2.35	N	000990	5000	2219 억	9548185	N	N	6728	N	N
26	20240925	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40200	0	3	0.00	23348246550	573431	32.95	40500	41250	40150	52200	28150	40200	40717.17	21.45	-39433	44733	42466	39983	37716	35233	43600	38850	2220	12000	5000	29740	50	1	44398588	17848	6.77	0.96	12	1.29	5934.00	41802.00	62000	20231130	-35.16	35200	20240909	14.20	58900	-31.75	20240620	35200	14.20	20240909	62000	-35.16	20231130	35200	14.20	20240909	2.39	N	000990	5000	2219 억	9522751	N	N	6726	N	N
27	20240925	150114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40400	200	2	0.50	21385626950	524707	30.15	40500	41250	40200	52200	28150	40200	40757.27	21.45	-36284	44733	42466	39983	37716	35233	43600	38850	2220	12000	5000	29740	50	1	44398588	17937	6.81	0.97	12	1.18	5934.00	41802.00	62000	20231130	-34.84	35200	20240909	14.77	58900	-31.41	20240620	35200	14.77	20240909	62000	-34.84	20231130	35200	14.77	20240909	2.39	N	000990	5000	2219 억	9522751	N	N	154	N	N
28	20240925	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	41150	950	2	2.36	18520878550	454547	26.12	40500	41250	40200	52200	28150	40200	40745.79	21.45	-26580	44733	42466	39983	37716	35233	43600	38850	2220	12000	5000	29740	50	1	44398588	18270	6.93	0.98	12	1.02	5934.00	41802.00	62000	20231130	-33.63	35200	20240909	16.90	58900	-30.14	20240620	35200	16.90	20240909	62000	-33.63	20231130	35200	16.90	20240909	2.39	N	000990	5000	2219 억	9522751	N	N	154	N	N
29	20240925	130114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40550	350	2	0.87	15969134500	392257	22.54	40500	41250	40200	52200	28150	40200	40710.90	21.45	-26410	44733	42466	39983	37716	35233	43600	38850	2220	12000	5000	29740	50	1	44398588	18004	6.83	0.97	12	0.88	5934.00	41802.00	62000	20231130	-34.60	35200	20240909	15.20	58900	-31.15	20240620	35200	15.20	20240909	62000	-34.60	20231130	35200	15.20	20240909	2.39	N	000990	5000	2219 억	9522751	N	N	154	N	N
30	20240925	120114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40700	500	2	1.24	14484813350	355720	20.44	40500	41250	40200	52200	28150	40200	40719.70	21.45	-23086	44733	42466	39983	37716	35233	43600	38850	2220	12000	5000	29740	50	1	44398588	18070	6.86	0.97	12	0.80	5934.00	41802.00	62000	20231130	-34.35	35200	20240909	15.62	58900	-30.90	20240620	35200	15.62	20240909	62000	-34.35	20231130	35200	15.62	20240909	2.39	N	000990	5000	2219 억	9522751	N	N	154	N	N
31	20240925	110113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40900	700	2	1.74	12589704100	309398	17.78	40500	41250	40200	52200	28150	40200	40690.97	21.45	-16706	44733	42466	39983	37716	35233	43600	38850	2220	12000	5000	29740	50	1	44398588	18159	6.89	0.98	12	0.70	5934.00	41802.00	62000	20231130	-34.03	35200	20240909	16.19	58900	-30.56	20240620	35200	16.19	20240909	62000	-34.03	20231130	35200	16.19	20240909	2.39	N	000990	5000	2219 억	9522751	N	N	154	N	N
32	20240925	100114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	41200	1000	2	2.49	8453868900	208554	11.98	40500	41200	40200	52200	28150	40200	40535.64	21.45	-9041	44733	42466	39983	37716	35233	43600	38850	2220	12000	5000	29740	50	1	44398588	18292	6.94	0.99	12	0.47	5934.00	41802.00	62000	20231130	-33.55	35200	20240909	17.05	58900	-30.05	20240620	35200	17.05	20240909	62000	-33.55	20231130	35200	17.05	20240909	2.39	N	000990	5000	2219 억	9522751	N	N	154	N	N
33	20240925	090114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40200	0	3	0.00	831496500	20560	1.18	40500	40650	40200	52200	28150	40200	40442.44	21.45	-4562	44733	42466	39983	37716	35233	43600	38850	2220	12000	5000	29740	50	1	44398588	17848	6.77	0.96	12	0.05	5934.00	41802.00	62000	20231130	-35.16	35200	20240909	14.20	58900	-31.75	20240620	35200	14.20	20240909	62000	-35.16	20231130	35200	14.20	20240909	2.39	N	000990	5000	2219 억	9522751	N	N	154	N	N
34	20240924	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40200	2250	2	5.93	69928868600	1721241	562.81	38000	42250	37500	49300	26600	37950	40627.92	21.57	-75759	39283	38616	37383	36716	35483	38950	37050	2220	11350	5000	28080	50	1	44398588	17848	6.77	0.96	12	3.88	5934.00	41802.00	62000	20231130	-35.16	35200	20240909	14.20	58900	-31.75	20240620	35200	14.20	20240909	62000	-35.16	20231130	35200	14.20	20240909	2.35	N	000990	5000	2219 억	9578659	N	N	153	N	N
35	20240924	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40150	2200	2	5.80	66605827400	1638480	535.75	38000	42250	37500	49300	26600	37950	40651.06	21.57	-68784	39283	38616	37383	36716	35483	38950	37050	2220	11350	5000	28080	50	1	44398588	17826	6.77	0.96	12	3.69	5934.00	41802.00	62000	20231130	-35.24	35200	20240909	14.06	58900	-31.83	20240620	35200	14.06	20240909	62000	-35.24	20231130	35200	14.06	20240909	2.35	N	000990	5000	2219 억	9578659	N	N	166	N	N
36	20240924	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	40900	2950	2	7.77	54769025750	1345111	439.82	38000	42250	37500	49300	26600	37950	40717.20	21.57	-54987	39283	38616	37383	36716	35483	38950	37050	2220	11350	5000	28080	50	1	44398588	18159	6.89	0.98	12	3.03	5934.00	41802.00	62000	20231130	-34.03	35200	20240909	16.19	58900	-30.56	20240620	35200	16.19	20240909	62000	-34.03	20231130	35200	16.19	20240909	2.35	N	000990	5000	2219 억	9578659	N	N	166	N	N
37	20240924	130113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	38050	100	2	0.26	4862634500	128145	41.90	38000	38350	37500	49300	26600	37950	37946.34	21.57	-9841	39283	38616	37383	36716	35483	38950	37050	2220	11350	5000	28080	50	1	44398588	16894	6.41	0.91	12	0.29	5934.00	41802.00	62000	20231130	-38.63	35200	20240909	8.10	58900	-35.40	20240620	35200	8.10	20240909	62000	-38.63	20231130	35200	8.10	20240909	2.35	N	000990	5000	2219 억	9578659	N	N	166	N	N
38	20240924	120113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	38050	100	2	0.26	4044055000	106605	34.86	38000	38350	37500	49300	26600	37950	37934.94	21.57	-3733	39283	38616	37383	36716	35483	38950	37050	2220	11350	5000	28080	50	1	44398588	16894	6.41	0.91	12	0.24	5934.00	41802.00	62000	20231130	-38.63	35200	20240909	8.10	58900	-35.40	20240620	35200	8.10	20240909	62000	-38.63	20231130	35200	8.10	20240909	2.35	N	000990	5000	2219 억	9578659	N	N	166	N	N
39	20240924	110113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37600	-350	5	-0.92	3182344400	83786	27.40	38000	38350	37500	49300	26600	37950	37981.83	21.57	328	39283	38616	37383	36716	35483	38950	37050	2220	11350	5000	28080	50	1	44398588	16694	6.34	0.90	12	0.19	5934.00	41802.00	62000	20231130	-39.35	35200	20240909	6.82	58900	-36.16	20240620	35200	6.82	20240909	62000	-39.35	20231130	35200	6.82	20240909	2.35	N	000990	5000	2219 억	9578659	N	N	166	N	N
40	20240924	100114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37900	-50	5	-0.13	2337004400	61349	20.06	38000	38350	37850	49300	26600	37950	38093.71	21.57	3417	39283	38616	37383	36716	35483	38950	37050	2220	11350	5000	28080	50	1	44398588	16827	6.39	0.91	12	0.14	5934.00	41802.00	62000	20231130	-38.87	35200	20240909	7.67	58900	-35.65	20240620	35200	7.67	20240909	62000	-38.87	20231130	35200	7.67	20240909	2.35	N	000990	5000	2219 억	9578659	N	N	166	N	N
41	20240924	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	38200	250	2	0.66	94530100	2486	0.81	38000	38200	37950	49300	26600	37950	38026.33	21.57	724	39283	38616	37383	36716	35483	38950	37050	2220	11350	5000	28080	50	1	44398588	16960	6.44	0.91	12	0.01	5934.00	41802.00	62000	20231130	-38.39	35200	20240909	8.52	58900	-35.14	20240620	35200	8.52	20240909	62000	-38.39	20231130	35200	8.52	20240909	2.35	N	000990	5000	2219 억	9578659	N	N	166	N	N
42	20240923	160114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37950	1800	2	4.98	11302001000	302961	100.67	36350	38050	36150	46950	25350	36150	37302.22	21.54	34765	38216	37182	36666	35632	35116	36925	35375	2220	10800	5000	26750	50	1	44398588	16849	6.40	0.91	12	0.68	5934.00	41802.00	62000	20231130	-38.79	35200	20240909	7.81	58900	-35.57	20240620	35200	7.81	20240909	62000	-38.79	20231130	35200	7.81	20240909	2.33	N	000990	5000	2219 억	9562059	N	N	163	N	N
43	20240923	150114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37800	1650	2	4.56	10091420650	271051	90.06	36350	37850	36150	46950	25350	36150	37230.72	21.54	36730	38216	37182	36666	35632	35116	36925	35375	2220	10800	5000	26750	50	1	44398588	16783	6.37	0.90	12	0.61	5934.00	41802.00	62000	20231130	-39.03	35200	20240909	7.39	58900	-35.82	20240620	35200	7.39	20240909	62000	-39.03	20231130	35200	7.39	20240909	2.33	N	000990	5000	2219 억	9562059	N	N	504	N	N
44	20240923	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37650	1500	2	4.15	8090160150	217988	72.43	36350	37700	36150	46950	25350	36150	37112.88	21.54	37577	38216	37182	36666	35632	35116	36925	35375	2220	10800	5000	26750	50	1	44398588	16716	6.34	0.90	12	0.49	5934.00	41802.00	62000	20231130	-39.27	35200	20240909	6.96	58900	-36.08	20240620	35200	6.96	20240909	62000	-39.27	20231130	35200	6.96	20240909	2.33	N	000990	5000	2219 억	9562059	N	N	504	N	N
45	20240923	130113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37350	1200	2	3.32	6211719450	167984	55.82	36350	37550	36150	46950	25350	36150	36978.06	21.54	33286	38216	37182	36666	35632	35116	36925	35375	2220	10800	5000	26750	50	1	44398588	16583	6.29	0.89	12	0.38	5934.00	41802.00	62000	20231130	-39.76	35200	20240909	6.11	58900	-36.59	20240620	35200	6.11	20240909	62000	-39.76	20231130	35200	6.11	20240909	2.33	N	000990	5000	2219 억	9562059	N	N	504	N	N
46	20240923	120114	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37300	1150	2	3.18	4714306100	127957	42.52	36350	37350	36150	46950	25350	36150	36842.91	21.54	26375	38216	37182	36666	35632	35116	36925	35375	2220	10800	5000	26750	50	1	44398588	16561	6.29	0.89	12	0.29	5934.00	41802.00	62000	20231130	-39.84	35200	20240909	5.97	58900	-36.67	20240620	35200	5.97	20240909	62000	-39.84	20231130	35200	5.97	20240909	2.33	N	000990	5000	2219 억	9562059	N	N	504	N	N
47	20240923	110113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37050	900	2	2.49	3507148450	95467	31.72	36350	37150	36150	46950	25350	36150	36736.78	21.54	20804	38216	37182	36666	35632	35116	36925	35375	2220	10800	5000	26750	50	1	44398588	16450	6.24	0.89	12	0.22	5934.00	41802.00	62000	20231130	-40.24	35200	20240909	5.26	58900	-37.10	20240620	35200	5.26	20240909	62000	-40.24	20231130	35200	5.26	20240909	2.33	N	000990	5000	2219 억	9562059	N	N	504	N	N
48	20240923	100113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36900	750	2	2.07	2249197350	61433	20.41	36350	37000	36150	46950	25350	36150	36612.22	21.54	11315	38216	37182	36666	35632	35116	36925	35375	2220	10800	5000	26750	50	1	44398588	16383	6.22	0.88	12	0.14	5934.00	41802.00	62000	20231130	-40.48	35200	20240909	4.83	58900	-37.35	20240620	35200	4.83	20240909	62000	-40.48	20231130	35200	4.83	20240909	2.33	N	000990	5000	2219 억	9562059	N	N	504	N	N
49	20240923	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36300	150	2	0.41	69823950	1923	0.64	36350	36350	36250	46950	25350	36150	36310.16	21.54	510	38216	37182	36666	35632	35116	36925	35375	2220	10800	5000	26750	50	1	44398588	16117	6.12	0.87	12	0.00	5934.00	41802.00	62000	20231130	-41.45	35200	20240909	3.12	58900	-38.37	20240620	35200	3.12	20240909	62000	-41.45	20231130	35200	3.12	20240909	2.33	N	000990	5000	2219 억	9562059	N	N	504	N	N
50	20240913	160112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	37600	950	2	2.59	6638679000	180536	52.52	36600	37600	36200	47600	25700	36650	36764.81	21.78	31769	37783	37216	36733	36166	35683	37500	36450	2220	10950	5000	27120	50	1	44398588	16694	6.34	0.90	12	0.41	5934.00	41802.00	62000	20231130	-39.35	35200	20240909	6.82	58900	-36.16	20240620	35200	6.82	20240909	62000	-39.35	20231130	35200	6.82	20240909	2.34	N	000990	5000	2219 억	9670388	N	N	1380	N	N
51	20240913	150113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36950	300	2	0.82	5240581100	143082	41.63	36600	37050	36200	47600	25700	36650	36626.24	21.78	15699	37783	37216	36733	36166	35683	37500	36450	2220	10950	5000	27120	50	1	44398588	16405	6.23	0.88	12	0.32	5934.00	41802.00	62000	20231130	-40.40	35200	20240909	4.97	58900	-37.27	20240620	35200	4.97	20240909	62000	-40.40	20231130	35200	4.97	20240909	2.34	N	000990	5000	2219 억	9670388	N	N	439	N	N
52	20240913	140113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36800	150	2	0.41	4605411200	125871	36.62	36600	36900	36200	47600	25700	36650	36587.81	21.78	9851	37783	37216	36733	36166	35683	37500	36450	2220	10950	5000	27120	50	1	44398588	16339	6.20	0.88	12	0.28	5934.00	41802.00	62000	20231130	-40.65	35200	20240909	4.55	58900	-37.52	20240620	35200	4.55	20240909	62000	-40.65	20231130	35200	4.55	20240909	2.34	N	000990	5000	2219 억	9670388	N	N	439	N	N
53	20240913	130112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36650	0	3	0.00	3960688500	108346	31.52	36600	36850	36200	47600	25700	36650	36554.98	21.78	5115	37783	37216	36733	36166	35683	37500	36450	2220	10950	5000	27120	50	1	44398588	16272	6.18	0.88	12	0.24	5934.00	41802.00	62000	20231130	-40.89	35200	20240909	4.12	58900	-37.78	20240620	35200	4.12	20240909	62000	-40.89	20231130	35200	4.12	20240909	2.34	N	000990	5000	2219 억	9670388	N	N	439	N	N
54	20240913	120112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36550	-100	5	-0.27	3644667050	99733	29.01	36600	36850	36200	47600	25700	36650	36543.09	21.78	3314	37783	37216	36733	36166	35683	37500	36450	2220	10950	5000	27120	50	1	44398588	16228	6.16	0.87	12	0.22	5934.00	41802.00	62000	20231130	-41.05	35200	20240909	3.84	58900	-37.95	20240620	35200	3.84	20240909	62000	-41.05	20231130	35200	3.84	20240909	2.34	N	000990	5000	2219 억	9670388	N	N	439	N	N
55	20240913	110111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36800	150	2	0.41	2826089550	77425	22.52	36600	36800	36200	47600	25700	36650	36498.90	21.78	2015	37783	37216	36733	36166	35683	37500	36450	2220	10950	5000	27120	50	1	44398588	16339	6.20	0.88	12	0.17	5934.00	41802.00	62000	20231130	-40.65	35200	20240909	4.55	58900	-37.52	20240620	35200	4.55	20240909	62000	-40.65	20231130	35200	4.55	20240909	2.34	N	000990	5000	2219 억	9670388	N	N	439	N	N
56	20240913	100112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36550	-100	5	-0.27	2006373100	55085	16.03	36600	36700	36200	47600	25700	36650	36418.70	21.78	-1718	37783	37216	36733	36166	35683	37500	36450	2220	10950	5000	27120	50	1	44398588	16228	6.16	0.87	12	0.12	5934.00	41802.00	62000	20231130	-41.05	35200	20240909	3.84	58900	-37.95	20240620	35200	3.84	20240909	62000	-41.05	20231130	35200	3.84	20240909	2.34	N	000990	5000	2219 억	9670388	N	N	439	N	N
57	20240913	090112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	36500	-150	5	-0.41	142738500	3902	1.14	36600	36600	36500	47600	25700	36650	36554.53	21.78	-104	37783	37216	36733	36166	35683	37500	36450	2220	10950	5000	27120	50	1	44398588	16205	6.15	0.87	12	0.01	5934.00	41802.00	62000	20231130	-41.13	35200	20240909	3.69	58900	-38.03	20240620	35200	3.69	20240909	62000	-41.13	20231130	35200	3.69	20240909	2.34	N	000990	5000	2219 억	9670388	N	N	439	N	N
58	20240912	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36650	950	2	2.66	12505639250	340955	153.87	36350	37300	36250	46400	25000	35700	36678.47	21.74	-10227	37366	36532	36016	35182	34666	36275	34925	2220	10700	5000	26410	50	1	44398588	16272	6.18	0.88	12	0.77	5934.00	41802.00	62000	20231130	-40.89	35200	20240909	4.12	58900	-37.78	20240620	35200	4.12	20240909	62000	-40.89	20231130	35200	4.12	20240909	2.33	N	000990	5000	2219 억	9652735	N	N	439	N	N
59	20240912	150112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36550	850	2	2.38	10154660200	276779	124.90	36350	37300	36250	46400	25000	35700	36688.71	21.74	6266	37366	36532	36016	35182	34666	36275	34925	2220	10700	5000	26410	50	1	44398588	16228	6.16	0.87	12	0.62	5934.00	41802.00	62000	20231130	-41.05	35200	20240909	3.84	58900	-37.95	20240620	35200	3.84	20240909	62000	-41.05	20231130	35200	3.84	20240909	2.33	N	000990	5000	2219 억	9652735	N	N	41	N	N
60	20240912	140112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36400	700	2	1.96	8950174500	243780	110.01	36350	37300	36250	46400	25000	35700	36714.17	21.74	4126	37366	36532	36016	35182	34666	36275	34925	2220	10700	5000	26410	50	1	44398588	16161	6.13	0.87	12	0.55	5934.00	41802.00	62000	20231130	-41.29	35200	20240909	3.41	58900	-38.20	20240620	35200	3.41	20240909	62000	-41.29	20231130	35200	3.41	20240909	2.33	N	000990	5000	2219 억	9652735	N	N	41	N	N
61	20240912	130112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36600	900	2	2.52	8023376250	218411	98.56	36350	37300	36250	46400	25000	35700	36735.24	21.74	5657	37366	36532	36016	35182	34666	36275	34925	2220	10700	5000	26410	50	1	44398588	16250	6.17	0.88	12	0.49	5934.00	41802.00	62000	20231130	-40.97	35200	20240909	3.98	58900	-37.86	20240620	35200	3.98	20240909	62000	-40.97	20231130	35200	3.98	20240909	2.33	N	000990	5000	2219 억	9652735	N	N	41	N	N
62	20240912	120112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36500	800	2	2.24	7334130650	199543	90.05	36350	37300	36250	46400	25000	35700	36754.66	21.74	5922	37366	36532	36016	35182	34666	36275	34925	2220	10700	5000	26410	50	1	44398588	16205	6.15	0.87	12	0.45	5934.00	41802.00	62000	20231130	-41.13	35200	20240909	3.69	58900	-38.03	20240620	35200	3.69	20240909	62000	-41.13	20231130	35200	3.69	20240909	2.33	N	000990	5000	2219 억	9652735	N	N	41	N	N
63	20240912	110112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36400	700	2	1.96	6197162900	168315	75.96	36350	37300	36350	46400	25000	35700	36818.87	21.74	9723	37366	36532	36016	35182	34666	36275	34925	2220	10700	5000	26410	50	1	44398588	16161	6.13	0.87	12	0.38	5934.00	41802.00	62000	20231130	-41.29	35200	20240909	3.41	58900	-38.20	20240620	35200	3.41	20240909	62000	-41.29	20231130	35200	3.41	20240909	2.33	N	000990	5000	2219 억	9652735	N	N	41	N	N
64	20240912	100112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36650	950	2	2.66	4597247550	124526	56.20	36350	37300	36350	46400	25000	35700	36918.02	21.74	15019	37366	36532	36016	35182	34666	36275	34925	2220	10700	5000	26410	50	1	44398588	16272	6.18	0.88	12	0.28	5934.00	41802.00	62000	20231130	-40.89	35200	20240909	4.12	58900	-37.78	20240620	35200	4.12	20240909	62000	-40.89	20231130	35200	4.12	20240909	2.33	N	000990	5000	2219 억	9652735	N	N	41	N	N
65	20240912	090112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36700	1000	2	2.80	315506550	8643	3.90	36350	36750	36350	46400	25000	35700	36504.75	21.74	1427	37366	36532	36016	35182	34666	36275	34925	2220	10700	5000	26410	50	1	44398588	16294	6.18	0.88	12	0.02	5934.00	41802.00	62000	20231130	-40.81	35200	20240909	4.26	58900	-37.69	20240620	35200	4.26	20240909	62000	-40.81	20231130	35200	4.26	20240909	2.33	N	000990	5000	2219 억	9652735	N	N	41	N	N
66	20240911	160112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	35700	-1000	5	-2.72	7844592800	218068	148.13	36500	36850	35500	47700	25700	36700	35973.39	21.82	-12611	37700	37200	36700	36200	35700	36950	35950	2220	11000	5000	27150	50	1	44398588	15850	6.02	0.85	12	0.49	5934.00	41802.00	62000	20231130	-42.42	35200	20240909	1.42	58900	-39.39	20240620	35200	1.42	20240909	62000	-42.42	20231130	35200	1.42	20240909	2.35	N	000990	5000	2219 억	9689688	N	N	38	N	N
67	20240911	150112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	35700	-1000	5	-2.72	7140961000	198342	134.73	36500	36850	35500	47700	25700	36700	36003.27	21.82	-15504	37700	37200	36700	36200	35700	36950	35950	2220	11000	5000	27150	50	1	44398588	15850	6.02	0.85	12	0.45	5934.00	41802.00	62000	20231130	-42.42	35200	20240909	1.42	58900	-39.39	20240620	35200	1.42	20240909	62000	-42.42	20231130	35200	1.42	20240909	2.35	N	000990	5000	2219 억	9689688	N	N	122	N	N
68	20240911	140112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	35850	-850	5	-2.32	5445327850	150773	102.41	36500	36850	35750	47700	25700	36700	36116.07	21.82	-23590	37700	37200	36700	36200	35700	36950	35950	2220	11000	5000	27150	50	1	44398588	15917	6.04	0.86	12	0.34	5934.00	41802.00	62000	20231130	-42.18	35200	20240909	1.85	58900	-39.13	20240620	35200	1.85	20240909	62000	-42.18	20231130	35200	1.85	20240909	2.35	N	000990	5000	2219 억	9689688	N	N	122	N	N
69	20240911	130113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	35850	-850	5	-2.32	4546363650	125668	85.36	36500	36850	35850	47700	25700	36700	36177.58	21.82	-23671	37700	37200	36700	36200	35700	36950	35950	2220	11000	5000	27150	50	1	44398588	15917	6.04	0.86	12	0.28	5934.00	41802.00	62000	20231130	-42.18	35200	20240909	1.85	58900	-39.13	20240620	35200	1.85	20240909	62000	-42.18	20231130	35200	1.85	20240909	2.35	N	000990	5000	2219 억	9689688	N	N	122	N	N
70	20240911	120112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	35950	-750	5	-2.04	3604391600	99434	67.54	36500	36850	35850	47700	25700	36700	36249.09	21.82	-24013	37700	37200	36700	36200	35700	36950	35950	2220	11000	5000	27150	50	1	44398588	15961	6.06	0.86	12	0.22	5934.00	41802.00	62000	20231130	-42.02	35200	20240909	2.13	58900	-38.96	20240620	35200	2.13	20240909	62000	-42.02	20231130	35200	2.13	20240909	2.35	N	000990	5000	2219 억	9689688	N	N	122	N	N
71	20240911	110112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	35900	-800	5	-2.18	2859144200	78724	53.47	36500	36850	35850	47700	25700	36700	36318.58	21.82	-21316	37700	37200	36700	36200	35700	36950	35950	2220	11000	5000	27150	50	1	44398588	15939	6.05	0.86	12	0.18	5934.00	41802.00	62000	20231130	-42.10	35200	20240909	1.99	58900	-39.05	20240620	35200	1.99	20240909	62000	-42.10	20231130	35200	1.99	20240909	2.35	N	000990	5000	2219 억	9689688	N	N	122	N	N
72	20240911	100111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36450	-250	5	-0.68	1144243100	31266	21.24	36500	36850	36400	47700	25700	36700	36597.04	21.82	-9105	37700	37200	36700	36200	35700	36950	35950	2220	11000	5000	27150	50	1	44398588	16183	6.14	0.87	12	0.07	5934.00	41802.00	62000	20231130	-41.21	35200	20240909	3.55	58900	-38.12	20240620	35200	3.55	20240909	62000	-41.21	20231130	35200	3.55	20240909	2.35	N	000990	5000	2219 억	9689688	N	N	122	N	N
73	20240911	090113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36650	-50	5	-0.14	44181000	1210	0.82	36500	36700	36500	47700	25700	36700	36513.22	21.82	-132	37700	37200	36700	36200	35700	36950	35950	2220	11000	5000	27150	50	1	44398588	16272	6.18	0.88	12	0.00	5934.00	41802.00	62000	20231130	-40.89	35200	20240909	4.12	58900	-37.78	20240620	35200	4.12	20240909	62000	-40.89	20231130	35200	4.12	20240909	2.35	N	000990	5000	2219 억	9689688	N	N	122	N	N
74	20240910	160113	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36700	50	2	0.14	5356747800	146148	125.91	36750	37200	36200	47600	25700	36650	36652.82	21.87	-12918	37950	37300	36250	35600	34550	37625	35925	2220	10950	5000	27120	50	1	44398588	16294	6.18	0.88	12	0.33	5934.00	41802.00	62000	20231130	-40.81	35200	20240909	4.26	58900	-37.69	20240620	35200	4.26	20240909	62000	-40.81	20231130	35200	4.26	20240909	2.39	N	000990	5000	2219 억	9708592	N	N	122	N	N
75	20240910	150112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36600	-50	5	-0.14	4963990300	135427	116.67	36750	37200	36200	47600	25700	36650	36654.36	21.87	-13984	37950	37300	36250	35600	34550	37625	35925	2220	10950	5000	27120	50	1	44398588	16250	6.17	0.88	12	0.31	5934.00	41802.00	62000	20231130	-40.97	35200	20240909	3.98	58900	-37.86	20240620	35200	3.98	20240909	62000	-40.97	20231130	35200	3.98	20240909	2.39	N	000990	5000	2219 억	9708592	N	N	70	N	N
76	20240910	140112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36500	-150	5	-0.41	4537597600	123770	106.63	36750	37200	36200	47600	25700	36650	36661.53	21.87	-14476	37950	37300	36250	35600	34550	37625	35925	2220	10950	5000	27120	50	1	44398588	16205	6.15	0.87	12	0.28	5934.00	41802.00	62000	20231130	-41.13	35200	20240909	3.69	58900	-38.03	20240620	35200	3.69	20240909	62000	-41.13	20231130	35200	3.69	20240909	2.39	N	000990	5000	2219 억	9708592	N	N	70	N	N
77	20240910	130112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36450	-200	5	-0.55	3726123600	101424	87.38	36750	37200	36300	47600	25700	36650	36738.09	21.87	-12475	37950	37300	36250	35600	34550	37625	35925	2220	10950	5000	27120	50	1	44398588	16183	6.14	0.87	12	0.23	5934.00	41802.00	62000	20231130	-41.21	35200	20240909	3.55	58900	-38.12	20240620	35200	3.55	20240909	62000	-41.21	20231130	35200	3.55	20240909	2.39	N	000990	5000	2219 억	9708592	N	N	70	N	N
78	20240910	120111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36850	200	2	0.55	3052095300	82983	71.49	36750	37200	36300	47600	25700	36650	36779.77	21.87	-5081	37950	37300	36250	35600	34550	37625	35925	2220	10950	5000	27120	50	1	44398588	16361	6.21	0.88	12	0.19	5934.00	41802.00	62000	20231130	-40.56	35200	20240909	4.69	58900	-37.44	20240620	35200	4.69	20240909	62000	-40.56	20231130	35200	4.69	20240909	2.39	N	000990	5000	2219 억	9708592	N	N	70	N	N
79	20240910	110112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	37000	350	2	0.95	2590067650	70437	60.68	36750	37200	36300	47600	25700	36650	36771.41	21.87	-3410	37950	37300	36250	35600	34550	37625	35925	2220	10950	5000	27120	50	1	44398588	16427	6.24	0.89	12	0.16	5934.00	41802.00	62000	20231130	-40.32	35200	20240909	5.11	58900	-37.18	20240620	35200	5.11	20240909	62000	-40.32	20231130	35200	5.11	20240909	2.39	N	000990	5000	2219 억	9708592	N	N	70	N	N
80	20240910	100112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36700	50	2	0.14	1565020750	42711	36.80	36750	36950	36300	47600	25700	36650	36642.10	21.87	1223	37950	37300	36250	35600	34550	37625	35925	2220	10950	5000	27120	50	1	44398588	16294	6.18	0.88	12	0.10	5934.00	41802.00	62000	20231130	-40.81	35200	20240909	4.26	58900	-37.69	20240620	35200	4.26	20240909	62000	-40.81	20231130	35200	4.26	20240909	2.39	N	000990	5000	2219 억	9708592	N	N	70	N	N
81	20240910	090112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	36850	200	2	0.55	194392650	5287	4.55	36750	36900	36750	47600	25700	36650	36768.04	21.87	1816	37950	37300	36250	35600	34550	37625	35925	2220	10950	5000	27120	50	1	44398588	16361	6.21	0.88	12	0.01	5934.00	41802.00	62000	20231130	-40.56	35200	20240909	4.69	58900	-37.44	20240620	35200	4.69	20240909	62000	-40.56	20231130	35200	4.69	20240909	2.39	N	000990	5000	2219 억	9708592	N	N	70	N	N
82	20240909	160112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	36650	150	2	0.41	4092076500	113371	49.03	35200	36900	35200	47450	25550	36500	36087.54	21.88	-4965	38366	37432	36966	36032	35566	37200	35800	2220	10950	5000	27010	50	1	44398588	16272	6.18	0.88	12	0.26	5934.00	41802.00	62000	20231130	-40.89	35200	20240909	4.12	58900	-37.78	20240620	35200	4.12	20240909	62000	-40.89	20231130	35200	4.12	20240909	2.49	N	000990	5000	2219 억	9714148	N	N	68	N	N
83	20240909	150112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	36700	200	2	0.55	3676333450	102035	44.13	35200	36900	35200	47450	25550	36500	36030.08	21.88	-5229	38366	37432	36966	36032	35566	37200	35800	2220	10950	5000	27010	50	1	44398588	16294	6.18	0.88	12	0.23	5934.00	41802.00	62000	20231130	-40.81	35200	20240909	4.26	58900	-37.69	20240620	35200	4.26	20240909	62000	-40.81	20231130	35200	4.26	20240909	2.49	N	000990	5000	2219 억	9714148	N	N	302	N	N
84	20240909	140112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	36700	200	2	0.55	3083376750	85901	37.15	35200	36850	35200	47450	25550	36500	35894.47	21.88	-3075	38366	37432	36966	36032	35566	37200	35800	2220	10950	5000	27010	50	1	44398588	16294	6.18	0.88	12	0.19	5934.00	41802.00	62000	20231130	-40.81	35200	20240909	4.26	58900	-37.69	20240620	35200	4.26	20240909	62000	-40.81	20231130	35200	4.26	20240909	2.49	N	000990	5000	2219 억	9714148	N	N	302	N	N
85	20240909	130112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	36300	-200	5	-0.55	2491220500	69728	30.16	35200	36400	35200	47450	25550	36500	35727.58	21.88	-2835	38366	37432	36966	36032	35566	37200	35800	2220	10950	5000	27010	50	1	44398588	16117	6.12	0.87	12	0.16	5934.00	41802.00	62000	20231130	-41.45	35200	20240909	3.12	58900	-38.37	20240620	35200	3.12	20240909	62000	-41.45	20231130	35200	3.12	20240909	2.49	N	000990	5000	2219 억	9714148	N	N	302	N	N
86	20240909	120112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	36200	-300	5	-0.82	2240048550	62805	27.16	35200	36300	35200	47450	25550	36500	35666.59	21.88	-2038	38366	37432	36966	36032	35566	37200	35800	2220	10950	5000	27010	50	1	44398588	16072	6.10	0.87	12	0.14	5934.00	41802.00	62000	20231130	-41.61	35200	20240909	2.84	58900	-38.54	20240620	35200	2.84	20240909	62000	-41.61	20231130	35200	2.84	20240909	2.49	N	000990	5000	2219 억	9714148	N	N	302	N	N
87	20240909	110111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	36000	-500	5	-1.37	1987589100	55825	24.14	35200	36100	35200	47450	25550	36500	35603.76	21.88	-1372	38366	37432	36966	36032	35566	37200	35800	2220	10950	5000	27010	50	1	44398588	15983	6.07	0.86	12	0.13	5934.00	41802.00	62000	20231130	-41.94	35200	20240909	2.27	58900	-38.88	20240620	35200	2.27	20240909	62000	-41.94	20231130	35200	2.27	20240909	2.49	N	000990	5000	2219 억	9714148	N	N	302	N	N
88	20240909	100113	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	35600	-900	5	-2.47	1565508400	44038	19.05	35200	36000	35200	47450	25550	36500	35548.82	21.88	-633	38366	37432	36966	36032	35566	37200	35800	2220	10950	5000	27010	50	1	44398588	15806	6.00	0.85	12	0.10	5934.00	41802.00	62000	20231130	-42.58	35200	20240909	1.14	58900	-39.56	20240620	35200	1.14	20240909	62000	-42.58	20231130	35200	1.14	20240909	2.49	N	000990	5000	2219 억	9714148	N	N	302	N	N
89	20240909	090111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	35650	-850	5	-2.33	248866650	7056	3.05	35200	35850	35200	47450	25550	36500	35268.47	21.88	1453	38366	37432	36966	36032	35566	37200	35800	2220	10950	5000	27010	50	1	44398588	15828	6.01	0.85	12	0.02	5934.00	41802.00	62000	20231130	-42.50	35200	20240909	1.28	58900	-39.47	20240620	35200	1.28	20240909	62000	-42.50	20231130	35200	1.28	20240909	2.49	N	000990	5000	2219 억	9714148	N	N	302	N	N
90	20240906	160111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	36500	-900	5	-2.41	8313155500	225260	88.75	37350	37900	36500	48600	26200	37400	36905.19	21.87	-10530	39400	38400	37900	36900	36400	38150	36650	2220	11200	5000	27670	50	1	44398588	16205	6.15	0.87	12	0.51	5934.00	41802.00	62000	20231130	-41.13	36500	20240906	0.00	58900	-38.03	20240620	36500	0.00	20240906	62000	-41.13	20231130	36500	0.00	20240906	2.50	N	000990	5000	2219 억	9711425	N	N	300	N	N
91	20240906	150111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	36650	-750	5	-2.01	7527393400	203757	80.28	37350	37900	36550	48600	26200	37400	36942.99	21.87	-11267	39400	38400	37900	36900	36400	38150	36650	2220	11200	5000	27670	50	1	44398588	16272	6.18	0.88	12	0.46	5934.00	41802.00	62000	20231130	-40.89	36550	20240906	0.27	58900	-37.78	20240620	36550	0.27	20240906	62000	-40.89	20231130	36550	0.27	20240906	2.50	N	000990	5000	2219 억	9711425	N	N	788	N	N
92	20240906	140112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	36750	-650	5	-1.74	6199973800	167555	66.01	37350	37900	36700	48600	26200	37400	37002.62	21.87	-9490	39400	38400	37900	36900	36400	38150	36650	2220	11200	5000	27670	50	1	44398588	16316	6.19	0.88	12	0.38	5934.00	41802.00	62000	20231130	-40.73	36700	20240906	0.14	58900	-37.61	20240620	36700	0.14	20240906	62000	-40.73	20231130	36700	0.14	20240906	2.50	N	000990	5000	2219 억	9711425	N	N	788	N	N
93	20240906	130112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	36800	-600	5	-1.60	5446737050	147064	57.94	37350	37900	36700	48600	26200	37400	37036.51	21.87	-5810	39400	38400	37900	36900	36400	38150	36650	2220	11200	5000	27670	50	1	44398588	16339	6.20	0.88	12	0.33	5934.00	41802.00	62000	20231130	-40.65	36700	20240906	0.27	58900	-37.52	20240620	36700	0.27	20240906	62000	-40.65	20231130	36700	0.27	20240906	2.50	N	000990	5000	2219 억	9711425	N	N	788	N	N
94	20240906	120112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	36900	-500	5	-1.34	4786844850	129161	50.89	37350	37900	36700	48600	26200	37400	37061.07	21.87	-3005	39400	38400	37900	36900	36400	38150	36650	2220	11200	5000	27670	50	1	44398588	16383	6.22	0.88	12	0.29	5934.00	41802.00	62000	20231130	-40.48	36700	20240906	0.54	58900	-37.35	20240620	36700	0.54	20240906	62000	-40.48	20231130	36700	0.54	20240906	2.50	N	000990	5000	2219 억	9711425	N	N	788	N	N
95	20240906	110112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	37100	-300	5	-0.80	3909150850	105427	41.54	37350	37900	36700	48600	26200	37400	37079.22	21.87	1584	39400	38400	37900	36900	36400	38150	36650	2220	11200	5000	27670	50	1	44398588	16472	6.25	0.89	12	0.24	5934.00	41802.00	62000	20231130	-40.16	36700	20240906	1.09	58900	-37.01	20240620	36700	1.09	20240906	62000	-40.16	20231130	36700	1.09	20240906	2.50	N	000990	5000	2219 억	9711425	N	N	788	N	N
96	20240906	100112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	37000	-400	5	-1.07	2914876950	78544	30.94	37350	37900	36700	48600	26200	37400	37111.39	21.87	3506	39400	38400	37900	36900	36400	38150	36650	2220	11200	5000	27670	50	1	44398588	16427	6.24	0.89	12	0.18	5934.00	41802.00	62000	20231130	-40.32	36700	20240906	0.82	58900	-37.18	20240620	36700	0.82	20240906	62000	-40.32	20231130	36700	0.82	20240906	2.50	N	000990	5000	2219 억	9711425	N	N	788	N	N
97	20240906	090111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	37600	200	2	0.53	181797950	4864	1.92	37350	37650	37350	48600	26200	37400	37376.22	21.87	1159	39400	38400	37900	36900	36400	38150	36650	2220	11200	5000	27670	50	1	44398588	16694	6.34	0.90	12	0.01	5934.00	41802.00	62000	20231130	-39.35	37350	20240906	0.67	58900	-36.16	20240620	37350	0.67	20240906	62000	-39.35	20231130	37350	0.67	20240906	2.50	N	000990	5000	2219 억	9711425	N	N	788	N	N
98	20240905	160111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	37400	-650	5	-1.71	9369220900	246444	51.53	38200	38900	37400	49450	26650	38050	38020.88	21.86	-16450	39650	38850	38350	37550	37050	38600	37300	2220	11400	5000	28150	50	1	44398588	16605	6.30	0.89	12	0.56	5934.00	41802.00	62000	20231130	-39.68	37400	20240905	0.00	58900	-36.50	20240620	37400	0.00	20240905	62000	-39.68	20231130	37400	0.00	20240905	2.49	N	000990	5000	2219 억	9704269	N	N	788	N	N
99	20240905	150112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	37600	-450	5	-1.18	8120842250	213144	44.56	38200	38900	37400	49450	26650	38050	38100.29	21.86	-10076	39650	38850	38350	37550	37050	38600	37300	2220	11400	5000	28150	50	1	44398588	16694	6.34	0.90	12	0.48	5934.00	41802.00	62000	20231130	-39.35	37400	20240905	0.53	58900	-36.16	20240620	37400	0.53	20240905	62000	-39.35	20231130	37400	0.53	20240905	2.49	N	000990	5000	2219 억	9704269	N	N	301	N	N
100	20240905	140112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	37500	-550	5	-1.45	6300714900	164670	34.43	38200	38900	37450	49450	26650	38050	38262.82	21.86	-5119	39650	38850	38350	37550	37050	38600	37300	2220	11400	5000	28150	50	1	44398588	16649	6.32	0.90	12	0.37	5934.00	41802.00	62000	20231130	-39.52	37450	20240905	0.13	58900	-36.33	20240620	37450	0.13	20240905	62000	-39.52	20231130	37450	0.13	20240905	2.49	N	000990	5000	2219 억	9704269	N	N	301	N	N
101	20240905	130112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	38000	-50	5	-0.13	4667306850	121410	25.38	38200	38900	37900	49450	26650	38050	38442.88	21.86	3607	39650	38850	38350	37550	37050	38600	37300	2220	11400	5000	28150	50	1	44398588	16871	6.40	0.91	12	0.27	5934.00	41802.00	62000	20231130	-38.71	37850	20240904	0.40	58900	-35.48	20240620	37850	0.40	20240904	62000	-38.71	20231130	37850	0.40	20240904	2.49	N	000990	5000	2219 억	9704269	N	N	301	N	N
102	20240905	120111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	38400	350	2	0.92	3305459250	85683	17.91	38200	38900	38200	49450	26650	38050	38578.46	21.86	3135	39650	38850	38350	37550	37050	38600	37300	2220	11400	5000	28150	50	1	44398588	17049	6.47	0.92	12	0.19	5934.00	41802.00	62000	20231130	-38.06	37850	20240904	1.45	58900	-34.80	20240620	37850	1.45	20240904	62000	-38.06	20231130	37850	1.45	20240904	2.49	N	000990	5000	2219 억	9704269	N	N	301	N	N
103	20240905	110112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	38400	350	2	0.92	2517637600	65133	13.62	38200	38900	38200	49450	26650	38050	38654.83	21.86	1647	39650	38850	38350	37550	37050	38600	37300	2220	11400	5000	28150	50	1	44398588	17049	6.47	0.92	12	0.15	5934.00	41802.00	62000	20231130	-38.06	37850	20240904	1.45	58900	-34.80	20240620	37850	1.45	20240904	62000	-38.06	20231130	37850	1.45	20240904	2.49	N	000990	5000	2219 억	9704269	N	N	301	N	N
104	20240905	100111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	38800	750	2	1.97	1525128550	39473	8.25	38200	38900	38200	49450	26650	38050	38638.92	21.86	1725	39650	38850	38350	37550	37050	38600	37300	2220	11400	5000	28150	50	1	44398588	17227	6.54	0.93	12	0.09	5934.00	41802.00	62000	20231130	-37.42	37850	20240904	2.51	58900	-34.13	20240620	37850	2.51	20240904	62000	-37.42	20231130	37850	2.51	20240904	2.49	N	000990	5000	2219 억	9704269	N	N	301	N	N
105	20240905	090112	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	38550	500	2	1.31	121818000	3177	0.66	38200	38700	38200	49450	26650	38050	38354.35	21.86	107	39650	38850	38350	37550	37050	38600	37300	2220	11400	5000	28150	50	1	44398588	17116	6.50	0.92	12	0.01	5934.00	41802.00	62000	20231130	-37.82	37850	20240904	1.85	58900	-34.55	20240620	37850	1.85	20240904	62000	-37.82	20231130	37850	1.85	20240904	2.49	N	000990	5000	2219 억	9704269	N	N	301	N	N
106	20240904	160111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	38050	-2250	5	-5.58	18192959800	472674	263.04	38650	39150	37850	52300	28250	40300	38490.44	22.03	-86362	40966	40632	40366	40032	39766	40500	39900	2220	12000	5000	29820	50	1	44398588	16894	6.41	0.91	12	1.06	5934.00	41802.00	62000	20231130	-38.63	37850	20240904	0.53	58900	-35.40	20240620	37850	0.53	20240904	62000	-38.63	20231130	37850	0.53	20240904	2.50	N	000990	5000	2219 억	9782906	N	N	300	N	N
107	20240904	150111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	38050	-2250	5	-5.58	17145391800	445170	247.73	38650	39150	37850	52300	28250	40300	38514.26	22.03	-84268	40966	40632	40366	40032	39766	40500	39900	2220	12000	5000	29820	50	1	44398588	16894	6.41	0.91	12	1.00	5934.00	41802.00	62000	20231130	-38.63	37850	20240904	0.53	58900	-35.40	20240620	37850	0.53	20240904	62000	-38.63	20231130	37850	0.53	20240904	2.50	N	000990	5000	2219 억	9782906	N	N	163	N	N
108	20240904	140111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	38050	-2250	5	-5.58	14461343150	374539	208.43	38650	39150	38050	52300	28250	40300	38611.05	22.03	-70422	40966	40632	40366	40032	39766	40500	39900	2220	12000	5000	29820	50	1	44398588	16894	6.41	0.91	12	0.84	5934.00	41802.00	62000	20231130	-38.63	38050	20240904	0.00	58900	-35.40	20240620	38050	0.00	20240904	62000	-38.63	20231130	38050	0.00	20240904	2.50	N	000990	5000	2219 억	9782906	N	N	163	N	N
109	20240904	130111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	38350	-1950	5	-4.84	11965885850	309084	172.00	38650	39150	38250	52300	28250	40300	38714.03	22.03	-66295	40966	40632	40366	40032	39766	40500	39900	2220	12000	5000	29820	50	1	44398588	17027	6.46	0.92	12	0.70	5934.00	41802.00	62000	20231130	-38.15	38250	20240904	0.26	58900	-34.89	20240620	38250	0.26	20240904	62000	-38.15	20231130	38250	0.26	20240904	2.50	N	000990	5000	2219 억	9782906	N	N	163	N	N
110	20240904	120111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	38600	-1700	5	-4.22	9203663600	237278	132.04	38650	39150	38500	52300	28250	40300	38788.52	22.03	-45451	40966	40632	40366	40032	39766	40500	39900	2220	12000	5000	29820	50	1	44398588	17138	6.50	0.92	12	0.53	5934.00	41802.00	62000	20231130	-37.74	38500	20240904	0.26	58900	-34.47	20240620	38500	0.26	20240904	62000	-37.74	20231130	38500	0.26	20240904	2.50	N	000990	5000	2219 억	9782906	N	N	163	N	N
111	20240904	110110	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	38800	-1500	5	-3.72	7360200500	189602	105.51	38650	39150	38500	52300	28250	40300	38819.21	22.03	-29431	40966	40632	40366	40032	39766	40500	39900	2220	12000	5000	29820	50	1	44398588	17227	6.54	0.93	12	0.43	5934.00	41802.00	62000	20231130	-37.42	38500	20240904	0.78	58900	-34.13	20240620	38500	0.78	20240904	62000	-37.42	20231130	38500	0.78	20240904	2.50	N	000990	5000	2219 억	9782906	N	N	163	N	N
112	20240904	100111	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	38900	-1400	5	-3.47	5657944000	145899	81.19	38650	39150	38500	52300	28250	40300	38779.87	22.03	-13575	40966	40632	40366	40032	39766	40500	39900	2220	12000	5000	29820	50	1	44398588	17271	6.56	0.93	12	0.33	5934.00	41802.00	62000	20231130	-37.26	38500	20240904	1.04	58900	-33.96	20240620	38500	1.04	20240904	62000	-37.26	20231130	38500	1.04	20240904	2.50	N	000990	5000	2219 억	9782906	N	N	163	N	N
113	20240904	090112	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	Y	38650	-1650	5	-4.09	1147873750	29714	16.54	38650	38900	38500	52300	28250	40300	38630.74	22.03	8420	40966	40632	40366	40032	39766	40500	39900	2220	12000	5000	29820	50	1	44398588	17160	6.51	0.92	12	0.07	5934.00	41802.00	62000	20231130	-37.66	38500	20240904	0.39	58900	-34.38	20240620	38500	0.39	20240904	62000	-37.66	20231130	38500	0.39	20240904	2.50	N	000990	5000	2219 억	9782906	N	N	163	N	N
114	20240903	160111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40300	-200	5	-0.49	7124212100	176478	90.07	40500	40700	40100	52600	28350	40500	40368.93	22.07	-16994	41500	41000	40700	40200	39900	40850	40050	2220	12100	5000	29970	50	1	44398588	17893	6.79	0.96	12	0.40	5934.00	41802.00	62000	20231130	-35.00	39800	20240530	1.26	58900	-31.58	20240620	39800	1.26	20240530	62000	-35.00	20231130	39800	1.26	20240530	2.44	N	000990	5000	2219 억	9800431	N	N	157	N	N
115	20240903	150110	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40200	-300	5	-0.74	6182932300	153072	78.12	40500	40700	40100	52600	28350	40500	40392.31	22.07	-20143	41500	41000	40700	40200	39900	40850	40050	2220	12100	5000	29970	50	1	44398588	17848	6.77	0.96	12	0.34	5934.00	41802.00	62000	20231130	-35.16	39800	20240530	1.01	58900	-31.75	20240620	39800	1.01	20240530	62000	-35.16	20231130	39800	1.01	20240530	2.44	N	000990	5000	2219 억	9800431	N	N	1088	N	N
116	20240903	140111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40450	-50	5	-0.12	4042882900	99949	51.01	40500	40700	40300	52600	28350	40500	40449.46	22.07	-3843	41500	41000	40700	40200	39900	40850	40050	2220	12100	5000	29970	50	1	44398588	17959	6.82	0.97	12	0.23	5934.00	41802.00	62000	20231130	-34.76	39800	20240530	1.63	58900	-31.32	20240620	39800	1.63	20240530	62000	-34.76	20231130	39800	1.63	20240530	2.44	N	000990	5000	2219 억	9800431	N	N	1088	N	N
117	20240903	130111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40500	0	3	0.00	3582403700	88557	45.20	40500	40700	40300	52600	28350	40500	40453.08	22.07	-4853	41500	41000	40700	40200	39900	40850	40050	2220	12100	5000	29970	50	1	44398588	17981	6.83	0.97	12	0.20	5934.00	41802.00	62000	20231130	-34.68	39800	20240530	1.76	58900	-31.24	20240620	39800	1.76	20240530	62000	-34.68	20231130	39800	1.76	20240530	2.44	N	000990	5000	2219 억	9800431	N	N	1088	N	N
118	20240903	120111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40550	50	2	0.12	3118616500	77100	39.35	40500	40700	40300	52600	28350	40500	40448.98	22.07	-5741	41500	41000	40700	40200	39900	40850	40050	2220	12100	5000	29970	50	1	44398588	18004	6.83	0.97	12	0.17	5934.00	41802.00	62000	20231130	-34.60	39800	20240530	1.88	58900	-31.15	20240620	39800	1.88	20240530	62000	-34.60	20231130	39800	1.88	20240530	2.44	N	000990	5000	2219 억	9800431	N	N	1088	N	N
119	20240903	110111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40450	-50	5	-0.12	2521630450	62398	31.85	40500	40700	40300	52600	28350	40500	40412.04	22.07	-7253	41500	41000	40700	40200	39900	40850	40050	2220	12100	5000	29970	50	1	44398588	17959	6.82	0.97	12	0.14	5934.00	41802.00	62000	20231130	-34.76	39800	20240530	1.63	58900	-31.32	20240620	39800	1.63	20240530	62000	-34.76	20231130	39800	1.63	20240530	2.44	N	000990	5000	2219 억	9800431	N	N	1088	N	N
120	20240903	100110	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40400	-100	5	-0.25	1268235900	31333	15.99	40500	40700	40300	52600	28350	40500	40476.04	22.07	-878	41500	41000	40700	40200	39900	40850	40050	2220	12100	5000	29970	50	1	44398588	17937	6.81	0.97	12	0.07	5934.00	41802.00	62000	20231130	-34.84	39800	20240530	1.51	58900	-31.41	20240620	39800	1.51	20240530	62000	-34.84	20231130	39800	1.51	20240530	2.44	N	000990	5000	2219 억	9800431	N	N	1088	N	N
121	20240903	090111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40500	0	3	0.00	62255700	1537	0.78	40500	40700	40450	52600	28350	40500	40504.68	22.07	226	41500	41000	40700	40200	39900	40850	40050	2220	12100	5000	29970	50	1	44398588	17981	6.83	0.97	12	0.00	5934.00	41802.00	62000	20231130	-34.68	39800	20240530	1.76	58900	-31.24	20240620	39800	1.76	20240530	62000	-34.68	20231130	39800	1.76	20240530	2.44	N	000990	5000	2219 억	9800431	N	N	1088	N	N
122	20240902	160111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40500	-250	5	-0.61	7892016650	194157	85.41	41200	41200	40400	52900	28550	40750	40647.73	22.10	-46275	41650	41200	40900	40450	40150	41050	40300	2220	12150	5000	30150	50	1	44398588	17981	6.83	0.97	12	0.44	5934.00	41802.00	62000	20231130	-34.68	39800	20240530	1.76	58900	-31.24	20240620	39800	1.76	20240530	62000	-34.68	20231130	39800	1.76	20240530	2.42	N	000990	5000	2219 억	9813294	N	N	1088	N	N
123	20240902	150111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40450	-300	5	-0.74	7461753150	183526	80.73	41200	41200	40400	52900	28550	40750	40657.74	22.10	-45187	41650	41200	40900	40450	40150	41050	40300	2220	12150	5000	30150	50	1	44398588	17959	6.82	0.97	12	0.41	5934.00	41802.00	62000	20231130	-34.76	39800	20240530	1.63	58900	-31.32	20240620	39800	1.63	20240530	62000	-34.76	20231130	39800	1.63	20240530	2.42	N	000990	5000	2219 억	9813294	N	N	551	N	N
124	20240902	140111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40500	-250	5	-0.61	5933085000	145763	64.12	41200	41200	40500	52900	28550	40750	40703.64	22.10	-35376	41650	41200	40900	40450	40150	41050	40300	2220	12150	5000	30150	50	1	44398588	17981	6.83	0.97	12	0.33	5934.00	41802.00	62000	20231130	-34.68	39800	20240530	1.76	58900	-31.24	20240620	39800	1.76	20240530	62000	-34.68	20231130	39800	1.76	20240530	2.42	N	000990	5000	2219 억	9813294	N	N	551	N	N
125	20240902	130111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40650	-100	5	-0.25	4940171850	121271	53.34	41200	41200	40500	52900	28550	40750	40736.63	22.10	-29771	41650	41200	40900	40450	40150	41050	40300	2220	12150	5000	30150	50	1	44398588	18048	6.85	0.97	12	0.27	5934.00	41802.00	62000	20231130	-34.44	39800	20240530	2.14	58900	-30.98	20240620	39800	2.14	20240530	62000	-34.44	20231130	39800	2.14	20240530	2.42	N	000990	5000	2219 억	9813294	N	N	551	N	N
126	20240902	120111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40700	-50	5	-0.12	3898204550	95636	42.07	41200	41200	40500	52900	28550	40750	40760.85	22.10	-28886	41650	41200	40900	40450	40150	41050	40300	2220	12150	5000	30150	50	1	44398588	18070	6.86	0.97	12	0.22	5934.00	41802.00	62000	20231130	-34.35	39800	20240530	2.26	58900	-30.90	20240620	39800	2.26	20240530	62000	-34.35	20231130	39800	2.26	20240530	2.42	N	000990	5000	2219 억	9813294	N	N	551	N	N
127	20240902	110111	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40650	-100	5	-0.25	3271492850	80214	35.28	41200	41200	40500	52900	28550	40750	40784.56	22.10	-22984	41650	41200	40900	40450	40150	41050	40300	2220	12150	5000	30150	50	1	44398588	18048	6.85	0.97	12	0.18	5934.00	41802.00	62000	20231130	-34.44	39800	20240530	2.14	58900	-30.98	20240620	39800	2.14	20240530	62000	-34.44	20231130	39800	2.14	20240530	2.42	N	000990	5000	2219 억	9813294	N	N	551	N	N
128	20240902	100110	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	40650	-100	5	-0.25	2380265600	58357	25.67	41200	41200	40500	52900	28550	40750	40788.01	22.10	-17241	41650	41200	40900	40450	40150	41050	40300	2220	12150	5000	30150	50	1	44398588	18048	6.85	0.97	12	0.13	5934.00	41802.00	62000	20231130	-34.44	39800	20240530	2.14	58900	-30.98	20240620	39800	2.14	20240530	62000	-34.44	20231130	39800	2.14	20240530	2.42	N	000990	5000	2219 억	9813294	N	N	551	N	N
129	20240902	090110	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	Y	41050	300	2	0.74	242198900	5888	2.59	41200	41200	41000	52900	28550	40750	41134.45	22.10	-2534	41650	41200	40900	40450	40150	41050	40300	2220	12150	5000	30150	50	1	44398588	18226	6.92	0.98	12	0.01	5934.00	41802.00	62000	20231130	-33.79	39800	20240530	3.14	58900	-30.31	20240620	39800	3.14	20240530	62000	-33.79	20231130	39800	3.14	20240530	2.42	N	000990	5000	2219 억	9813294	N	N	551	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History