KissMeData/004710/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4485	-145	5	-3.13	220406375	48650	167.13	4615	4620	4485	6010	3245	4630	4531.14	8.50	-23186	4673	4651	4618	4596	4563	4662	4607	1605	1380	5000	3330	5	1	32109878	1440	3.33	0.39	12	0.15	1346.00	11633.00	7500	20240222	-40.20	4250	20240805	5.53	7500	-40.20	20240222	4250	5.53	20240805	7500	-40.20	20240222	4250	5.53	20240805	1.98	N	004710	5000	1605 억	2729009	N	N	4	N	N
3	20240930	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4495	-135	5	-2.92	195017365	42992	147.69	4615	4620	4490	6010	3245	4630	4536.13	8.50	-20502	4673	4651	4618	4596	4563	4662	4607	1605	1380	5000	3330	5	1	32109878	1443	3.34	0.39	12	0.13	1346.00	11633.00	7500	20240222	-40.07	4250	20240805	5.76	7500	-40.07	20240222	4250	5.76	20240805	7500	-40.07	20240222	4250	5.76	20240805	1.98	N	004710	5000	1605 억	2729009	N	N	36	N	N
4	20240930	140202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4515	-115	5	-2.48	160197655	35254	121.11	4615	4620	4495	6010	3245	4630	4544.10	8.50	-14194	4673	4651	4618	4596	4563	4662	4607	1605	1380	5000	3330	5	1	32109878	1450	3.35	0.39	12	0.11	1346.00	11633.00	7500	20240222	-39.80	4250	20240805	6.24	7500	-39.80	20240222	4250	6.24	20240805	7500	-39.80	20240222	4250	6.24	20240805	1.98	N	004710	5000	1605 억	2729009	N	N	36	N	N
5	20240930	130201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4535	-95	5	-2.05	93803170	20553	70.61	4615	4620	4525	6010	3245	4630	4563.96	8.50	-12742	4673	4651	4618	4596	4563	4662	4607	1605	1380	5000	3330	5	1	32109878	1456	3.37	0.39	12	0.06	1346.00	11633.00	7500	20240222	-39.53	4250	20240805	6.71	7500	-39.53	20240222	4250	6.71	20240805	7500	-39.53	20240222	4250	6.71	20240805	1.98	N	004710	5000	1605 억	2729009	N	N	36	N	N
6	20240930	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4525	-105	5	-2.27	87016740	19058	65.47	4615	4620	4525	6010	3245	4630	4565.89	8.50	-12123	4673	4651	4618	4596	4563	4662	4607	1605	1380	5000	3330	5	1	32109878	1453	3.36	0.39	12	0.06	1346.00	11633.00	7500	20240222	-39.67	4250	20240805	6.47	7500	-39.67	20240222	4250	6.47	20240805	7500	-39.67	20240222	4250	6.47	20240805	1.98	N	004710	5000	1605 억	2729009	N	N	36	N	N
7	20240930	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4545	-85	5	-1.84	72746555	15913	54.67	4615	4620	4545	6010	3245	4630	4571.52	8.50	-9809	4673	4651	4618	4596	4563	4662	4607	1605	1380	5000	3330	5	1	32109878	1459	3.38	0.39	12	0.05	1346.00	11633.00	7500	20240222	-39.40	4250	20240805	6.94	7500	-39.40	20240222	4250	6.94	20240805	7500	-39.40	20240222	4250	6.94	20240805	1.98	N	004710	5000	1605 억	2729009	N	N	36	N	N
8	20240930	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4560	-70	5	-1.51	37365405	8158	28.03	4615	4620	4560	6010	3245	4630	4580.22	8.50	-4506	4673	4651	4618	4596	4563	4662	4607	1605	1380	5000	3330	5	1	32109878	1464	3.39	0.39	12	0.03	1346.00	11633.00	7500	20240222	-39.20	4250	20240805	7.29	7500	-39.20	20240222	4250	7.29	20240805	7500	-39.20	20240222	4250	7.29	20240805	1.98	N	004710	5000	1605 억	2729009	N	N	36	N	N
9	20240930	090156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4615	-15	5	-0.32	650715	141	0.48	4615	4615	4615	6010	3245	4630	4615.00	8.50	-114	4673	4651	4618	4596	4563	4662	4607	1605	1380	5000	3330	5	1	32109878	1482	3.43	0.40	12	0.00	1346.00	11633.00	7500	20240222	-38.47	4250	20240805	8.59	7500	-38.47	20240222	4250	8.59	20240805	7500	-38.47	20240222	4250	8.59	20240805	1.98	N	004710	5000	1605 억	2729009	N	N	36	N	N
10	20240927	160202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4630	25	2	0.54	134293840	29104	49.44	4600	4640	4585	5980	3225	4605	4614.27	8.52	-6757	4731	4667	4596	4532	4461	4700	4565	1605	1375	5000	3310	5	1	32109878	1487	3.44	0.40	12	0.09	1346.00	11633.00	7500	20240222	-38.27	4250	20240805	8.94	7500	-38.27	20240222	4250	8.94	20240805	7500	-38.27	20240222	4250	8.94	20240805	1.96	N	004710	5000	1605 억	2737066	N	N	36	N	N
11	20240927	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4610	5	2	0.11	118382680	25658	43.58	4600	4640	4585	5980	3225	4605	4613.87	8.52	-5553	4731	4667	4596	4532	4461	4700	4565	1605	1375	5000	3310	5	1	32109878	1480	3.42	0.40	12	0.08	1346.00	11633.00	7500	20240222	-38.53	4250	20240805	8.47	7500	-38.53	20240222	4250	8.47	20240805	7500	-38.53	20240222	4250	8.47	20240805	1.96	N	004710	5000	1605 억	2737066	N	N	69	N	N
12	20240927	140203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4625	20	2	0.43	84872775	18402	31.26	4600	4640	4585	5980	3225	4605	4612.15	8.52	-3876	4731	4667	4596	4532	4461	4700	4565	1605	1375	5000	3310	5	1	32109878	1485	3.44	0.40	12	0.06	1346.00	11633.00	7500	20240222	-38.33	4250	20240805	8.82	7500	-38.33	20240222	4250	8.82	20240805	7500	-38.33	20240222	4250	8.82	20240805	1.96	N	004710	5000	1605 억	2737066	N	N	69	N	N
13	20240927	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4625	20	2	0.43	54106505	11746	19.95	4600	4640	4585	5980	3225	4605	4606.38	8.52	-3292	4731	4667	4596	4532	4461	4700	4565	1605	1375	5000	3310	5	1	32109878	1485	3.44	0.40	12	0.04	1346.00	11633.00	7500	20240222	-38.33	4250	20240805	8.82	7500	-38.33	20240222	4250	8.82	20240805	7500	-38.33	20240222	4250	8.82	20240805	1.96	N	004710	5000	1605 억	2737066	N	N	69	N	N
14	20240927	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4615	10	2	0.22	49137250	10670	18.12	4600	4640	4585	5980	3225	4605	4605.18	8.52	-3346	4731	4667	4596	4532	4461	4700	4565	1605	1375	5000	3310	5	1	32109878	1482	3.43	0.40	12	0.03	1346.00	11633.00	7500	20240222	-38.47	4250	20240805	8.59	7500	-38.47	20240222	4250	8.59	20240805	7500	-38.47	20240222	4250	8.59	20240805	1.96	N	004710	5000	1605 억	2737066	N	N	69	N	N
15	20240927	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4610	5	2	0.11	42443355	9217	15.66	4600	4640	4585	5980	3225	4605	4604.90	8.52	-2896	4731	4667	4596	4532	4461	4700	4565	1605	1375	5000	3310	5	1	32109878	1480	3.42	0.40	12	0.03	1346.00	11633.00	7500	20240222	-38.53	4250	20240805	8.47	7500	-38.53	20240222	4250	8.47	20240805	7500	-38.53	20240222	4250	8.47	20240805	1.96	N	004710	5000	1605 억	2737066	N	N	69	N	N
16	20240927	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4615	10	2	0.22	14493940	3145	5.34	4600	4640	4585	5980	3225	4605	4608.57	8.52	-410	4731	4667	4596	4532	4461	4700	4565	1605	1375	5000	3310	5	1	32109878	1482	3.43	0.40	12	0.01	1346.00	11633.00	7500	20240222	-38.47	4250	20240805	8.59	7500	-38.47	20240222	4250	8.59	20240805	7500	-38.47	20240222	4250	8.59	20240805	1.96	N	004710	5000	1605 억	2737066	N	N	69	N	N
17	20240927	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4600	-5	5	-0.11	943000	205	0.35	4600	4600	4600	5980	3225	4605	4600.00	8.52	-199	4731	4667	4596	4532	4461	4700	4565	1605	1375	5000	3310	5	1	32109878	1477	3.42	0.40	12	0.00	1346.00	11633.00	7500	20240222	-38.67	4250	20240805	8.24	7500	-38.67	20240222	4250	8.24	20240805	7500	-38.67	20240222	4250	8.24	20240805	1.96	N	004710	5000	1605 억	2737066	N	N	69	N	N
18	20240926	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4605	65	2	1.43	270360050	58866	153.98	4525	4660	4525	5900	3180	4540	4592.80	8.50	7039	4620	4580	4555	4515	4490	4567	4502	1605	1360	5000	3260	5	1	32109878	1479	3.42	0.40	12	0.18	1346.00	11633.00	7500	20240222	-38.60	4250	20240805	8.35	7500	-38.60	20240222	4250	8.35	20240805	7500	-38.60	20240222	4250	8.35	20240805	1.96	N	004710	5000	1605 억	2728223	N	N	69	N	N
19	20240926	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4580	40	2	0.88	249445855	54317	142.08	4525	4660	4525	5900	3180	4540	4592.41	8.50	8036	4620	4580	4555	4515	4490	4567	4502	1605	1360	5000	3260	5	1	32109878	1471	3.40	0.39	12	0.17	1346.00	11633.00	7500	20240222	-38.93	4250	20240805	7.76	7500	-38.93	20240222	4250	7.76	20240805	7500	-38.93	20240222	4250	7.76	20240805	1.96	N	004710	5000	1605 억	2728223	N	N	37	N	N
20	20240926	140201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4590	50	2	1.10	198427055	43175	112.94	4525	4660	4525	5900	3180	4540	4595.88	8.50	2151	4620	4580	4555	4515	4490	4567	4502	1605	1360	5000	3260	5	1	32109878	1474	3.41	0.39	12	0.13	1346.00	11633.00	7500	20240222	-38.80	4250	20240805	8.00	7500	-38.80	20240222	4250	8.00	20240805	7500	-38.80	20240222	4250	8.00	20240805	1.96	N	004710	5000	1605 억	2728223	N	N	37	N	N
21	20240926	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4600	60	2	1.32	181854355	39555	103.47	4525	4660	4525	5900	3180	4540	4597.51	8.50	1387	4620	4580	4555	4515	4490	4567	4502	1605	1360	5000	3260	5	1	32109878	1477	3.42	0.40	12	0.12	1346.00	11633.00	7500	20240222	-38.67	4250	20240805	8.24	7500	-38.67	20240222	4250	8.24	20240805	7500	-38.67	20240222	4250	8.24	20240805	1.96	N	004710	5000	1605 억	2728223	N	N	37	N	N
22	20240926	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4605	65	2	1.43	157615400	34275	89.66	4525	4660	4525	5900	3180	4540	4598.55	8.50	463	4620	4580	4555	4515	4490	4567	4502	1605	1360	5000	3260	5	1	32109878	1479	3.42	0.40	12	0.11	1346.00	11633.00	7500	20240222	-38.60	4250	20240805	8.35	7500	-38.60	20240222	4250	8.35	20240805	7500	-38.60	20240222	4250	8.35	20240805	1.96	N	004710	5000	1605 억	2728223	N	N	37	N	N
23	20240926	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4630	90	2	1.98	133457525	29044	75.97	4525	4660	4525	5900	3180	4540	4595.01	8.50	355	4620	4580	4555	4515	4490	4567	4502	1605	1360	5000	3260	5	1	32109878	1487	3.44	0.40	12	0.09	1346.00	11633.00	7500	20240222	-38.27	4250	20240805	8.94	7500	-38.27	20240222	4250	8.94	20240805	7500	-38.27	20240222	4250	8.94	20240805	1.96	N	004710	5000	1605 억	2728223	N	N	37	N	N
24	20240926	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4555	15	2	0.33	23871325	5239	13.70	4525	4585	4525	5900	3180	4540	4556.47	8.50	-355	4620	4580	4555	4515	4490	4567	4502	1605	1360	5000	3260	5	1	32109878	1463	3.38	0.39	12	0.02	1346.00	11633.00	7500	20240222	-39.27	4250	20240805	7.18	7500	-39.27	20240222	4250	7.18	20240805	7500	-39.27	20240222	4250	7.18	20240805	1.96	N	004710	5000	1605 억	2728223	N	N	37	N	N
25	20240926	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4545	5	2	0.11	6426480	1420	3.71	4525	4545	4525	5900	3180	4540	4525.69	8.50	-191	4620	4580	4555	4515	4490	4567	4502	1605	1360	5000	3260	5	1	32109878	1459	3.38	0.39	12	0.00	1346.00	11633.00	7500	20240222	-39.40	4250	20240805	6.94	7500	-39.40	20240222	4250	6.94	20240805	7500	-39.40	20240222	4250	6.94	20240805	1.96	N	004710	5000	1605 억	2728223	N	N	37	N	N
26	20240925	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4540	0	3	0.00	173346860	38033	36.96	4545	4595	4530	5900	3180	4540	4557.80	8.53	-6636	4593	4566	4543	4516	4493	4580	4530	1605	1360	5000	3260	5	1	32109878	1458	3.37	0.39	12	0.12	1346.00	11633.00	7500	20240222	-39.47	4250	20240805	6.82	7500	-39.47	20240222	4250	6.82	20240805	7500	-39.47	20240222	4250	6.82	20240805	1.97	N	004710	5000	1605 억	2739339	N	N	37	N	N
27	20240925	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4530	-10	5	-0.22	161234700	35364	34.36	4545	4595	4530	5900	3180	4540	4559.29	8.53	-6143	4593	4566	4543	4516	4493	4580	4530	1605	1360	5000	3260	5	1	32109878	1455	3.37	0.39	12	0.11	1346.00	11633.00	7500	20240222	-39.60	4250	20240805	6.59	7500	-39.60	20240222	4250	6.59	20240805	7500	-39.60	20240222	4250	6.59	20240805	1.97	N	004710	5000	1605 억	2739339	N	N	11	N	N
28	20240925	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4575	35	2	0.77	124478290	27283	26.51	4545	4595	4530	5900	3180	4540	4562.49	8.53	-1479	4593	4566	4543	4516	4493	4580	4530	1605	1360	5000	3260	5	1	32109878	1469	3.40	0.39	12	0.08	1346.00	11633.00	7500	20240222	-39.00	4250	20240805	7.65	7500	-39.00	20240222	4250	7.65	20240805	7500	-39.00	20240222	4250	7.65	20240805	1.97	N	004710	5000	1605 억	2739339	N	N	11	N	N
29	20240925	130201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4580	40	2	0.88	106234580	23287	22.63	4545	4595	4530	5900	3180	4540	4561.97	8.53	-1053	4593	4566	4543	4516	4493	4580	4530	1605	1360	5000	3260	5	1	32109878	1471	3.40	0.39	12	0.07	1346.00	11633.00	7500	20240222	-38.93	4250	20240805	7.76	7500	-38.93	20240222	4250	7.76	20240805	7500	-38.93	20240222	4250	7.76	20240805	1.97	N	004710	5000	1605 억	2739339	N	N	11	N	N
30	20240925	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4560	20	2	0.44	100058875	21934	21.31	4545	4595	4530	5900	3180	4540	4561.82	8.53	-1076	4593	4566	4543	4516	4493	4580	4530	1605	1360	5000	3260	5	1	32109878	1464	3.39	0.39	12	0.07	1346.00	11633.00	7500	20240222	-39.20	4250	20240805	7.29	7500	-39.20	20240222	4250	7.29	20240805	7500	-39.20	20240222	4250	7.29	20240805	1.97	N	004710	5000	1605 억	2739339	N	N	11	N	N
31	20240925	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4550	10	2	0.22	48596660	10675	10.37	4545	4595	4530	5900	3180	4540	4552.38	8.53	-953	4593	4566	4543	4516	4493	4580	4530	1605	1360	5000	3260	5	1	32109878	1461	3.38	0.39	12	0.03	1346.00	11633.00	7500	20240222	-39.33	4250	20240805	7.06	7500	-39.33	20240222	4250	7.06	20240805	7500	-39.33	20240222	4250	7.06	20240805	1.97	N	004710	5000	1605 억	2739339	N	N	11	N	N
32	20240925	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4565	25	2	0.55	16198380	3548	3.45	4545	4595	4545	5900	3180	4540	4565.50	8.53	-570	4593	4566	4543	4516	4493	4580	4530	1605	1360	5000	3260	5	1	32109878	1466	3.39	0.39	12	0.01	1346.00	11633.00	7500	20240222	-39.13	4250	20240805	7.41	7500	-39.13	20240222	4250	7.41	20240805	7500	-39.13	20240222	4250	7.41	20240805	1.97	N	004710	5000	1605 억	2739339	N	N	11	N	N
33	20240925	090201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4580	40	2	0.88	2879505	633	0.62	4545	4580	4545	5900	3180	4540	4548.98	8.53	-130	4593	4566	4543	4516	4493	4580	4530	1605	1360	5000	3260	5	1	32109878	1471	3.40	0.39	12	0.00	1346.00	11633.00	7500	20240222	-38.93	4250	20240805	7.76	7500	-38.93	20240222	4250	7.76	20240805	7500	-38.93	20240222	4250	7.76	20240805	1.97	N	004710	5000	1605 억	2739339	N	N	11	N	N
34	20240924	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4540	5	2	0.11	214855335	47352	111.53	4535	4570	4520	5890	3175	4535	4537.41	8.44	20126	4658	4596	4538	4476	4418	4627	4507	1605	1355	5000	3260	5	1	32109878	1458	3.37	0.39	12	0.15	1346.00	11633.00	7500	20240222	-39.47	4250	20240805	6.82	7500	-39.47	20240222	4250	6.82	20240805	7500	-39.47	20240222	4250	6.82	20240805	1.98	N	004710	5000	1605 억	2708854	N	N	11	N	N
35	20240924	150159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4530	-5	5	-0.11	97744355	21567	50.80	4535	4550	4520	5890	3175	4535	4532.13	8.44	7248	4658	4596	4538	4476	4418	4627	4507	1605	1355	5000	3260	5	1	32109878	1455	3.37	0.39	12	0.07	1346.00	11633.00	7500	20240222	-39.60	4250	20240805	6.59	7500	-39.60	20240222	4250	6.59	20240805	7500	-39.60	20240222	4250	6.59	20240805	1.98	N	004710	5000	1605 억	2708854	N	N	0	N	N
36	20240924	140159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4530	-5	5	-0.11	36778740	8125	19.14	4535	4550	4520	5890	3175	4535	4526.61	8.44	757	4658	4596	4538	4476	4418	4627	4507	1605	1355	5000	3260	5	1	32109878	1455	3.37	0.39	12	0.03	1346.00	11633.00	7500	20240222	-39.60	4250	20240805	6.59	7500	-39.60	20240222	4250	6.59	20240805	7500	-39.60	20240222	4250	6.59	20240805	1.98	N	004710	5000	1605 억	2708854	N	N	0	N	N
37	20240924	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4520	-15	5	-0.33	29533155	6524	15.37	4535	4550	4520	5890	3175	4535	4526.85	8.44	-545	4658	4596	4538	4476	4418	4627	4507	1605	1355	5000	3260	5	1	32109878	1451	3.36	0.39	12	0.02	1346.00	11633.00	7500	20240222	-39.73	4250	20240805	6.35	7500	-39.73	20240222	4250	6.35	20240805	7500	-39.73	20240222	4250	6.35	20240805	1.98	N	004710	5000	1605 억	2708854	N	N	0	N	N
38	20240924	120159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4525	-10	5	-0.22	24471720	5405	12.73	4535	4550	4520	5890	3175	4535	4527.61	8.44	-447	4658	4596	4538	4476	4418	4627	4507	1605	1355	5000	3260	5	1	32109878	1453	3.36	0.39	12	0.02	1346.00	11633.00	7500	20240222	-39.67	4250	20240805	6.47	7500	-39.67	20240222	4250	6.47	20240805	7500	-39.67	20240222	4250	6.47	20240805	1.98	N	004710	5000	1605 억	2708854	N	N	0	N	N
39	20240924	110159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4530	-5	5	-0.11	20465740	4520	10.65	4535	4550	4520	5890	3175	4535	4527.82	8.44	-460	4658	4596	4538	4476	4418	4627	4507	1605	1355	5000	3260	5	1	32109878	1455	3.37	0.39	12	0.01	1346.00	11633.00	7500	20240222	-39.60	4250	20240805	6.59	7500	-39.60	20240222	4250	6.59	20240805	7500	-39.60	20240222	4250	6.59	20240805	1.98	N	004710	5000	1605 억	2708854	N	N	0	N	N
40	20240924	100159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4540	5	2	0.11	11135035	2456	5.78	4535	4550	4525	5890	3175	4535	4533.81	8.44	-459	4658	4596	4538	4476	4418	4627	4507	1605	1355	5000	3260	5	1	32109878	1458	3.37	0.39	12	0.01	1346.00	11633.00	7500	20240222	-39.47	4250	20240805	6.82	7500	-39.47	20240222	4250	6.82	20240805	7500	-39.47	20240222	4250	6.82	20240805	1.98	N	004710	5000	1605 억	2708854	N	N	0	N	N
41	20240924	090159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4550	15	2	0.33	1945385	429	1.01	4535	4550	4530	5890	3175	4535	4534.70	8.44	-253	4658	4596	4538	4476	4418	4627	4507	1605	1355	5000	3260	5	1	32109878	1461	3.38	0.39	12	0.00	1346.00	11633.00	7500	20240222	-39.33	4250	20240805	7.06	7500	-39.33	20240222	4250	7.06	20240805	7500	-39.33	20240222	4250	7.06	20240805	1.98	N	004710	5000	1605 억	2708854	N	N	0	N	N
42	20240923	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4535	15	2	0.33	101206520	22457	61.38	4485	4600	4480	5870	3165	4520	4506.68	8.42	4084	4613	4566	4533	4486	4453	4550	4470	1605	1350	5000	3250	5	1	32109878	1456	3.37	0.39	12	0.07	1346.00	11633.00	7500	20240222	-39.53	4250	20240805	6.71	7500	-39.53	20240222	4250	6.71	20240805	7500	-39.53	20240222	4250	6.71	20240805	2.00	N	004710	5000	1605 억	2704893	N	N	63	N	N
43	20240923	150200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4520	0	3	0.00	94349760	20945	57.25	4485	4600	4480	5870	3165	4520	4504.64	8.42	4027	4613	4566	4533	4486	4453	4550	4470	1605	1350	5000	3250	5	1	32109878	1451	3.36	0.39	12	0.07	1346.00	11633.00	7500	20240222	-39.73	4250	20240805	6.35	7500	-39.73	20240222	4250	6.35	20240805	7500	-39.73	20240222	4250	6.35	20240805	2.00	N	004710	5000	1605 억	2704893	N	N	63	N	N
44	20240923	140201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4520	0	3	0.00	82175315	18249	49.88	4485	4600	4480	5870	3165	4520	4503.00	8.42	3657	4613	4566	4533	4486	4453	4550	4470	1605	1350	5000	3250	5	1	32109878	1451	3.36	0.39	12	0.06	1346.00	11633.00	7500	20240222	-39.73	4250	20240805	6.35	7500	-39.73	20240222	4250	6.35	20240805	7500	-39.73	20240222	4250	6.35	20240805	2.00	N	004710	5000	1605 억	2704893	N	N	63	N	N
45	20240923	130159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4525	5	2	0.11	72556345	16120	44.06	4485	4600	4480	5870	3165	4520	4501.01	8.42	3587	4613	4566	4533	4486	4453	4550	4470	1605	1350	5000	3250	5	1	32109878	1453	3.36	0.39	12	0.05	1346.00	11633.00	7500	20240222	-39.67	4250	20240805	6.47	7500	-39.67	20240222	4250	6.47	20240805	7500	-39.67	20240222	4250	6.47	20240805	2.00	N	004710	5000	1605 억	2704893	N	N	63	N	N
46	20240923	120159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4525	5	2	0.11	63472560	14112	38.57	4485	4600	4480	5870	3165	4520	4497.77	8.42	2812	4613	4566	4533	4486	4453	4550	4470	1605	1350	5000	3250	5	1	32109878	1453	3.36	0.39	12	0.04	1346.00	11633.00	7500	20240222	-39.67	4250	20240805	6.47	7500	-39.67	20240222	4250	6.47	20240805	7500	-39.67	20240222	4250	6.47	20240805	2.00	N	004710	5000	1605 억	2704893	N	N	63	N	N
47	20240923	110159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4525	5	2	0.11	57791265	12853	35.13	4485	4600	4480	5870	3165	4520	4496.32	8.42	2393	4613	4566	4533	4486	4453	4550	4470	1605	1350	5000	3250	5	1	32109878	1453	3.36	0.39	12	0.04	1346.00	11633.00	7500	20240222	-39.67	4250	20240805	6.47	7500	-39.67	20240222	4250	6.47	20240805	7500	-39.67	20240222	4250	6.47	20240805	2.00	N	004710	5000	1605 억	2704893	N	N	63	N	N
48	20240923	100159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4530	10	2	0.22	49087795	10930	29.87	4485	4600	4480	5870	3165	4520	4491.11	8.42	2279	4613	4566	4533	4486	4453	4550	4470	1605	1350	5000	3250	5	1	32109878	1455	3.37	0.39	12	0.03	1346.00	11633.00	7500	20240222	-39.60	4250	20240805	6.59	7500	-39.60	20240222	4250	6.59	20240805	7500	-39.60	20240222	4250	6.59	20240805	2.00	N	004710	5000	1605 억	2704893	N	N	63	N	N
49	20240923	090159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4515	-5	5	-0.11	22286705	4967	13.58	4485	4600	4485	5870	3165	4520	4486.95	8.42	-47	4613	4566	4533	4486	4453	4550	4470	1605	1350	5000	3250	5	1	32109878	1450	3.35	0.39	12	0.02	1346.00	11633.00	7500	20240222	-39.80	4250	20240805	6.24	7500	-39.80	20240222	4250	6.24	20240805	7500	-39.80	20240222	4250	6.24	20240805	2.00	N	004710	5000	1605 억	2704893	N	N	63	N	N
50	20240913	160154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4530	-20	5	-0.44	133118210	29349	102.50	4515	4600	4505	5910	3185	4550	4535.70	8.49	-4654	4743	4646	4568	4471	4393	4695	4520	1605	1360	5000	3270	5	1	32109878	1455	3.37	0.39	12	0.09	1346.00	11633.00	7500	20240222	-39.60	4250	20240805	6.59	7500	-39.60	20240222	4250	6.59	20240805	7500	-39.60	20240222	4250	6.59	20240805	1.99	N	004710	5000	1605 억	2726977	N	N	58	N	N
51	20240913	150155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4545	-5	5	-0.11	118442725	26110	91.19	4515	4600	4505	5910	3185	4550	4536.30	8.49	-4538	4743	4646	4568	4471	4393	4695	4520	1605	1360	5000	3270	5	1	32109878	1459	3.38	0.39	12	0.08	1346.00	11633.00	7500	20240222	-39.40	4250	20240805	6.94	7500	-39.40	20240222	4250	6.94	20240805	7500	-39.40	20240222	4250	6.94	20240805	1.99	N	004710	5000	1605 억	2726977	N	N	58	N	N
52	20240913	140155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4540	-10	5	-0.22	109180100	24067	84.05	4515	4600	4505	5910	3185	4550	4536.51	8.49	-4409	4743	4646	4568	4471	4393	4695	4520	1605	1360	5000	3270	5	1	32109878	1458	3.37	0.39	12	0.07	1346.00	11633.00	7500	20240222	-39.47	4250	20240805	6.82	7500	-39.47	20240222	4250	6.82	20240805	7500	-39.47	20240222	4250	6.82	20240805	1.99	N	004710	5000	1605 억	2726977	N	N	58	N	N
53	20240913	130154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4550	0	3	0.00	106616615	23501	82.07	4515	4600	4505	5910	3185	4550	4536.68	8.49	-4317	4743	4646	4568	4471	4393	4695	4520	1605	1360	5000	3270	5	1	32109878	1461	3.38	0.39	12	0.07	1346.00	11633.00	7500	20240222	-39.33	4250	20240805	7.06	7500	-39.33	20240222	4250	7.06	20240805	7500	-39.33	20240222	4250	7.06	20240805	1.99	N	004710	5000	1605 억	2726977	N	N	58	N	N
54	20240913	120154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4520	-30	5	-0.66	82700645	18266	63.79	4515	4595	4505	5910	3185	4550	4527.57	8.49	-3150	4743	4646	4568	4471	4393	4695	4520	1605	1360	5000	3270	5	1	32109878	1451	3.36	0.39	12	0.06	1346.00	11633.00	7500	20240222	-39.73	4250	20240805	6.35	7500	-39.73	20240222	4250	6.35	20240805	7500	-39.73	20240222	4250	6.35	20240805	1.99	N	004710	5000	1605 억	2726977	N	N	58	N	N
55	20240913	110154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4535	-15	5	-0.33	71220635	15732	54.94	4515	4595	4505	5910	3185	4550	4527.12	8.49	-2135	4743	4646	4568	4471	4393	4695	4520	1605	1360	5000	3270	5	1	32109878	1456	3.37	0.39	12	0.05	1346.00	11633.00	7500	20240222	-39.53	4250	20240805	6.71	7500	-39.53	20240222	4250	6.71	20240805	7500	-39.53	20240222	4250	6.71	20240805	1.99	N	004710	5000	1605 억	2726977	N	N	58	N	N
56	20240913	100155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4515	-35	5	-0.77	53314085	11773	41.12	4515	4595	4510	5910	3185	4550	4528.50	8.49	-455	4743	4646	4568	4471	4393	4695	4520	1605	1360	5000	3270	5	1	32109878	1450	3.35	0.39	12	0.04	1346.00	11633.00	7500	20240222	-39.80	4250	20240805	6.24	7500	-39.80	20240222	4250	6.24	20240805	7500	-39.80	20240222	4250	6.24	20240805	1.99	N	004710	5000	1605 억	2726977	N	N	58	N	N
57	20240913	090155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4595	45	2	0.99	4384145	971	3.39	4515	4595	4515	5910	3185	4550	4515.08	8.49	-304	4743	4646	4568	4471	4393	4695	4520	1605	1360	5000	3270	5	1	32109878	1475	3.41	0.39	12	0.00	1346.00	11633.00	7500	20240222	-38.73	4250	20240805	8.12	7500	-38.73	20240222	4250	8.12	20240805	7500	-38.73	20240222	4250	8.12	20240805	1.99	N	004710	5000	1605 억	2726977	N	N	58	N	N
58	20240912	160155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4550	70	2	1.56	130602865	28634	107.92	4490	4665	4490	5820	3140	4480	4561.11	8.49	-679	4633	4556	4483	4406	4333	4595	4445	1605	1340	5000	3220	5	1	32109878	1461	3.38	0.39	12	0.09	1346.00	11633.00	7500	20240222	-39.33	4250	20240805	7.06	7500	-39.33	20240222	4250	7.06	20240805	7500	-39.33	20240222	4250	7.06	20240805	1.98	N	004710	5000	1605 억	2727699	N	N	58	N	N
59	20240912	150154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4540	60	2	1.34	112845400	24737	93.23	4490	4665	4490	5820	3140	4480	4561.81	8.49	559	4633	4556	4483	4406	4333	4595	4445	1605	1340	5000	3220	5	1	32109878	1458	3.37	0.39	12	0.08	1346.00	11633.00	7500	20240222	-39.47	4250	20240805	6.82	7500	-39.47	20240222	4250	6.82	20240805	7500	-39.47	20240222	4250	6.82	20240805	1.98	N	004710	5000	1605 억	2727699	N	N	0	N	N
60	20240912	140154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4585	105	2	2.34	104539780	22911	86.35	4490	4665	4490	5820	3140	4480	4562.86	8.49	351	4633	4556	4483	4406	4333	4595	4445	1605	1340	5000	3220	5	1	32109878	1472	3.41	0.39	12	0.07	1346.00	11633.00	7500	20240222	-38.87	4250	20240805	7.88	7500	-38.87	20240222	4250	7.88	20240805	7500	-38.87	20240222	4250	7.88	20240805	1.98	N	004710	5000	1605 억	2727699	N	N	0	N	N
61	20240912	130154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4555	75	2	1.67	98845615	21662	81.64	4490	4665	4490	5820	3140	4480	4563.09	8.49	1225	4633	4556	4483	4406	4333	4595	4445	1605	1340	5000	3220	5	1	32109878	1463	3.38	0.39	12	0.07	1346.00	11633.00	7500	20240222	-39.27	4250	20240805	7.18	7500	-39.27	20240222	4250	7.18	20240805	7500	-39.27	20240222	4250	7.18	20240805	1.98	N	004710	5000	1605 억	2727699	N	N	0	N	N
62	20240912	120153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4545	65	2	1.45	70906375	15547	58.59	4490	4665	4490	5820	3140	4480	4560.78	8.49	1265	4633	4556	4483	4406	4333	4595	4445	1605	1340	5000	3220	5	1	32109878	1459	3.38	0.39	12	0.05	1346.00	11633.00	7500	20240222	-39.40	4250	20240805	6.94	7500	-39.40	20240222	4250	6.94	20240805	7500	-39.40	20240222	4250	6.94	20240805	1.98	N	004710	5000	1605 억	2727699	N	N	0	N	N
63	20240912	110154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4535	55	2	1.23	55563070	12163	45.84	4490	4665	4490	5820	3140	4480	4568.20	8.49	2126	4633	4556	4483	4406	4333	4595	4445	1605	1340	5000	3220	5	1	32109878	1456	3.37	0.39	12	0.04	1346.00	11633.00	7500	20240222	-39.53	4250	20240805	6.71	7500	-39.53	20240222	4250	6.71	20240805	7500	-39.53	20240222	4250	6.71	20240805	1.98	N	004710	5000	1605 억	2727699	N	N	0	N	N
64	20240912	100154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4540	60	2	1.34	46980580	10273	38.72	4490	4665	4490	5820	3140	4480	4573.21	8.49	2168	4633	4556	4483	4406	4333	4595	4445	1605	1340	5000	3220	5	1	32109878	1458	3.37	0.39	12	0.03	1346.00	11633.00	7500	20240222	-39.47	4250	20240805	6.82	7500	-39.47	20240222	4250	6.82	20240805	7500	-39.47	20240222	4250	6.82	20240805	1.98	N	004710	5000	1605 억	2727699	N	N	0	N	N
65	20240912	090154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4500	20	2	0.45	3866090	861	3.25	4490	4500	4490	5820	3140	4480	4490.23	8.49	-115	4633	4556	4483	4406	4333	4595	4445	1605	1340	5000	3220	5	1	32109878	1445	3.34	0.39	12	0.00	1346.00	11633.00	7500	20240222	-40.00	4250	20240805	5.88	7500	-40.00	20240222	4250	5.88	20240805	7500	-40.00	20240222	4250	5.88	20240805	1.98	N	004710	5000	1605 억	2727699	N	N	0	N	N
66	20240911	160153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4480	30	2	0.67	118246745	26524	46.58	4410	4560	4410	5780	3115	4450	4458.10	8.51	-6449	4780	4615	4525	4360	4270	4570	4315	1605	1330	5000	3200	5	1	32109878	1439	3.33	0.39	12	0.08	1346.00	11633.00	7500	20240222	-40.27	4250	20240805	5.41	7500	-40.27	20240222	4250	5.41	20240805	7500	-40.27	20240222	4250	5.41	20240805	1.98	N	004710	5000	1605 억	2733819	N	N	0	N	N
67	20240911	150152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4450	0	3	0.00	98906330	22177	38.95	4410	4560	4410	5780	3115	4450	4459.86	8.51	-5772	4780	4615	4525	4360	4270	4570	4315	1605	1330	5000	3200	5	1	32109878	1429	3.31	0.38	12	0.07	1346.00	11633.00	7500	20240222	-40.67	4250	20240805	4.71	7500	-40.67	20240222	4250	4.71	20240805	7500	-40.67	20240222	4250	4.71	20240805	1.98	N	004710	5000	1605 억	2733819	N	N	0	N	N
68	20240911	140154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4450	0	3	0.00	82651785	18501	32.49	4410	4560	4410	5780	3115	4450	4467.42	8.51	-4737	4780	4615	4525	4360	4270	4570	4315	1605	1330	5000	3200	5	1	32109878	1429	3.31	0.38	12	0.06	1346.00	11633.00	7500	20240222	-40.67	4250	20240805	4.71	7500	-40.67	20240222	4250	4.71	20240805	7500	-40.67	20240222	4250	4.71	20240805	1.98	N	004710	5000	1605 억	2733819	N	N	0	N	N
69	20240911	130153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4435	-15	5	-0.34	72815815	16278	28.59	4410	4560	4410	5780	3115	4450	4473.27	8.51	-4416	4780	4615	4525	4360	4270	4570	4315	1605	1330	5000	3200	5	1	32109878	1424	3.29	0.38	12	0.05	1346.00	11633.00	7500	20240222	-40.87	4250	20240805	4.35	7500	-40.87	20240222	4250	4.35	20240805	7500	-40.87	20240222	4250	4.35	20240805	1.98	N	004710	5000	1605 억	2733819	N	N	0	N	N
70	20240911	120155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4445	-5	5	-0.11	65054510	14533	25.52	4410	4560	4410	5780	3115	4450	4476.33	8.51	-4026	4780	4615	4525	4360	4270	4570	4315	1605	1330	5000	3200	5	1	32109878	1427	3.30	0.38	12	0.05	1346.00	11633.00	7500	20240222	-40.73	4250	20240805	4.59	7500	-40.73	20240222	4250	4.59	20240805	7500	-40.73	20240222	4250	4.59	20240805	1.98	N	004710	5000	1605 억	2733819	N	N	0	N	N
71	20240911	110151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4415	-35	5	-0.79	59947645	13386	23.51	4410	4560	4410	5780	3115	4450	4478.38	8.51	-4123	4780	4615	4525	4360	4270	4570	4315	1605	1330	5000	3200	5	1	32109878	1418	3.28	0.38	12	0.04	1346.00	11633.00	7500	20240222	-41.13	4250	20240805	3.88	7500	-41.13	20240222	4250	3.88	20240805	7500	-41.13	20240222	4250	3.88	20240805	1.98	N	004710	5000	1605 억	2733819	N	N	0	N	N
72	20240911	100152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4450	0	3	0.00	42712075	9497	16.68	4410	4560	4410	5780	3115	4450	4497.43	8.51	-2592	4780	4615	4525	4360	4270	4570	4315	1605	1330	5000	3200	5	1	32109878	1429	3.31	0.38	12	0.03	1346.00	11633.00	7500	20240222	-40.67	4250	20240805	4.71	7500	-40.67	20240222	4250	4.71	20240805	7500	-40.67	20240222	4250	4.71	20240805	1.98	N	004710	5000	1605 억	2733819	N	N	0	N	N
73	20240911	090154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4450	0	3	0.00	10028710	2268	3.98	4410	4450	4410	5780	3115	4450	4421.83	8.51	311	4780	4615	4525	4360	4270	4570	4315	1605	1330	5000	3200	5	1	32109878	1429	3.31	0.38	12	0.01	1346.00	11633.00	7500	20240222	-40.67	4250	20240805	4.71	7500	-40.67	20240222	4250	4.71	20240805	7500	-40.67	20240222	4250	4.71	20240805	1.98	N	004710	5000	1605 억	2733819	N	N	0	N	N
74	20240910	160153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4450	-140	5	-3.05	257797045	56938	143.96	4575	4690	4435	5960	3215	4590	4527.68	8.55	-11347	4753	4671	4548	4466	4343	4712	4507	1605	1370	5000	3300	5	1	32109878	1429	3.31	0.38	12	0.18	1346.00	11633.00	7500	20240222	-40.67	4250	20240805	4.71	7500	-40.67	20240222	4250	4.71	20240805	7500	-40.67	20240222	4250	4.71	20240805	2.02	N	004710	5000	1605 억	2744666	N	N	12	N	N
75	20240910	150154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4480	-110	5	-2.40	212310725	46725	118.14	4575	4690	4460	5960	3215	4590	4543.84	8.55	-10958	4753	4671	4548	4466	4343	4712	4507	1605	1370	5000	3300	5	1	32109878	1439	3.33	0.39	12	0.15	1346.00	11633.00	7500	20240222	-40.27	4250	20240805	5.41	7500	-40.27	20240222	4250	5.41	20240805	7500	-40.27	20240222	4250	5.41	20240805	2.02	N	004710	5000	1605 억	2744666	N	N	12	N	N
76	20240910	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4530	-60	5	-1.31	163917645	35954	90.90	4575	4690	4500	5960	3215	4590	4559.09	8.55	-8979	4753	4671	4548	4466	4343	4712	4507	1605	1370	5000	3300	5	1	32109878	1455	3.37	0.39	12	0.11	1346.00	11633.00	7500	20240222	-39.60	4250	20240805	6.59	7500	-39.60	20240222	4250	6.59	20240805	7500	-39.60	20240222	4250	6.59	20240805	2.02	N	004710	5000	1605 억	2744666	N	N	12	N	N
77	20240910	130153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4560	-30	5	-0.65	123603070	27012	68.29	4575	4690	4530	5960	3215	4590	4575.86	8.55	-8720	4753	4671	4548	4466	4343	4712	4507	1605	1370	5000	3300	5	1	32109878	1464	3.39	0.39	12	0.08	1346.00	11633.00	7500	20240222	-39.20	4250	20240805	7.29	7500	-39.20	20240222	4250	7.29	20240805	7500	-39.20	20240222	4250	7.29	20240805	2.02	N	004710	5000	1605 억	2744666	N	N	12	N	N
78	20240910	120152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4570	-20	5	-0.44	109101380	23817	60.22	4575	4690	4530	5960	3215	4590	4580.82	8.55	-8245	4753	4671	4548	4466	4343	4712	4507	1605	1370	5000	3300	5	1	32109878	1467	3.40	0.39	12	0.07	1346.00	11633.00	7500	20240222	-39.07	4250	20240805	7.53	7500	-39.07	20240222	4250	7.53	20240805	7500	-39.07	20240222	4250	7.53	20240805	2.02	N	004710	5000	1605 억	2744666	N	N	12	N	N
79	20240910	110153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4610	20	2	0.44	54441645	11833	29.92	4575	4690	4530	5960	3215	4590	4600.83	8.55	-4159	4753	4671	4548	4466	4343	4712	4507	1605	1370	5000	3300	5	1	32109878	1480	3.42	0.40	12	0.04	1346.00	11633.00	7500	20240222	-38.53	4250	20240805	8.47	7500	-38.53	20240222	4250	8.47	20240805	7500	-38.53	20240222	4250	8.47	20240805	2.02	N	004710	5000	1605 억	2744666	N	N	12	N	N
80	20240910	100153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4585	-5	5	-0.11	33055115	7169	18.13	4575	4690	4530	5960	3215	4590	4610.84	8.55	-2254	4753	4671	4548	4466	4343	4712	4507	1605	1370	5000	3300	5	1	32109878	1472	3.41	0.39	12	0.02	1346.00	11633.00	7500	20240222	-38.87	4250	20240805	7.88	7500	-38.87	20240222	4250	7.88	20240805	7500	-38.87	20240222	4250	7.88	20240805	2.02	N	004710	5000	1605 억	2744666	N	N	12	N	N
81	20240910	090152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4625	35	2	0.76	7907585	1728	4.37	4575	4625	4575	5960	3215	4590	4576.15	8.55	-385	4753	4671	4548	4466	4343	4712	4507	1605	1370	5000	3300	5	1	32109878	1485	3.44	0.40	12	0.01	1346.00	11633.00	7500	20240222	-38.33	4250	20240805	8.82	7500	-38.33	20240222	4250	8.82	20240805	7500	-38.33	20240222	4250	8.82	20240805	2.02	N	004710	5000	1605 억	2744666	N	N	12	N	N
82	20240909	160151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4590	40	2	0.88	178902245	39511	80.98	4425	4630	4425	5910	3185	4550	4527.91	8.52	9563	4750	4650	4600	4500	4450	4625	4475	1605	1360	5000	3270	5	1	32109878	1474	3.41	0.39	12	0.12	1346.00	11633.00	7500	20240222	-38.80	4250	20240805	8.00	7500	-38.80	20240222	4250	8.00	20240805	7500	-38.80	20240222	4250	8.00	20240805	2.05	N	004710	5000	1605 억	2734868	N	N	12	N	N
83	20240909	150151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4600	50	2	1.10	118572265	26380	54.07	4425	4630	4425	5910	3185	4550	4494.78	8.52	6118	4750	4650	4600	4500	4450	4625	4475	1605	1360	5000	3270	5	1	32109878	1477	3.42	0.40	12	0.08	1346.00	11633.00	7500	20240222	-38.67	4250	20240805	8.24	7500	-38.67	20240222	4250	8.24	20240805	7500	-38.67	20240222	4250	8.24	20240805	2.05	N	004710	5000	1605 억	2734868	N	N	3	N	N
84	20240909	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4580	30	2	0.66	109840145	24478	50.17	4425	4600	4425	5910	3185	4550	4487.30	8.52	5352	4750	4650	4600	4500	4450	4625	4475	1605	1360	5000	3270	5	1	32109878	1471	3.40	0.39	12	0.08	1346.00	11633.00	7500	20240222	-38.93	4250	20240805	7.76	7500	-38.93	20240222	4250	7.76	20240805	7500	-38.93	20240222	4250	7.76	20240805	2.05	N	004710	5000	1605 억	2734868	N	N	3	N	N
85	20240909	130151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4530	-20	5	-0.44	94888575	21200	43.45	4425	4580	4425	5910	3185	4550	4475.87	8.52	3361	4750	4650	4600	4500	4450	4625	4475	1605	1360	5000	3270	5	1	32109878	1455	3.37	0.39	12	0.07	1346.00	11633.00	7500	20240222	-39.60	4250	20240805	6.59	7500	-39.60	20240222	4250	6.59	20240805	7500	-39.60	20240222	4250	6.59	20240805	2.05	N	004710	5000	1605 억	2734868	N	N	3	N	N
86	20240909	120150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4520	-30	5	-0.66	91628770	20482	41.98	4425	4580	4425	5910	3185	4550	4473.62	8.52	3147	4750	4650	4600	4500	4450	4625	4475	1605	1360	5000	3270	5	1	32109878	1451	3.36	0.39	12	0.06	1346.00	11633.00	7500	20240222	-39.73	4250	20240805	6.35	7500	-39.73	20240222	4250	6.35	20240805	7500	-39.73	20240222	4250	6.35	20240805	2.05	N	004710	5000	1605 억	2734868	N	N	3	N	N
87	20240909	110150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4485	-65	5	-1.43	54127550	12156	24.91	4425	4540	4425	5910	3185	4550	4452.74	8.52	383	4750	4650	4600	4500	4450	4625	4475	1605	1360	5000	3270	5	1	32109878	1440	3.33	0.39	12	0.04	1346.00	11633.00	7500	20240222	-40.20	4250	20240805	5.53	7500	-40.20	20240222	4250	5.53	20240805	7500	-40.20	20240222	4250	5.53	20240805	2.05	N	004710	5000	1605 억	2734868	N	N	3	N	N
88	20240909	100153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4475	-75	5	-1.65	48646165	10931	22.40	4425	4540	4425	5910	3185	4550	4450.28	8.52	-460	4750	4650	4600	4500	4450	4625	4475	1605	1360	5000	3270	5	1	32109878	1437	3.32	0.38	12	0.03	1346.00	11633.00	7500	20240222	-40.33	4250	20240805	5.29	7500	-40.33	20240222	4250	5.29	20240805	7500	-40.33	20240222	4250	5.29	20240805	2.05	N	004710	5000	1605 억	2734868	N	N	3	N	N
89	20240909	090150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4480	-70	5	-1.54	33758295	7592	15.56	4425	4540	4425	5910	3185	4550	4446.55	8.52	-179	4750	4650	4600	4500	4450	4625	4475	1605	1360	5000	3270	5	1	32109878	1439	3.33	0.39	12	0.02	1346.00	11633.00	7500	20240222	-40.27	4250	20240805	5.41	7500	-40.27	20240222	4250	5.41	20240805	7500	-40.27	20240222	4250	5.41	20240805	2.05	N	004710	5000	1605 억	2734868	N	N	3	N	N
90	20240906	160148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4550	-150	5	-3.19	222822815	48447	107.67	4640	4700	4550	6110	3290	4700	4599.33	8.55	-6624	4796	4747	4691	4642	4586	4720	4615	1605	1410	5000	3380	5	1	32109878	1461	3.38	0.39	12	0.15	1346.00	11633.00	7500	20240222	-39.33	4250	20240805	7.06	7500	-39.33	20240222	4250	7.06	20240805	7500	-39.33	20240222	4250	7.06	20240805	2.05	N	004710	5000	1605 억	2746195	N	N	3	N	N
91	20240906	150152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4560	-140	5	-2.98	201671010	43804	97.36	4640	4700	4560	6110	3290	4700	4603.94	8.55	-6231	4796	4747	4691	4642	4586	4720	4615	1605	1410	5000	3380	5	1	32109878	1464	3.39	0.39	12	0.14	1346.00	11633.00	7500	20240222	-39.20	4250	20240805	7.29	7500	-39.20	20240222	4250	7.29	20240805	7500	-39.20	20240222	4250	7.29	20240805	2.05	N	004710	5000	1605 억	2746195	N	N	2	N	N
92	20240906	140152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4600	-100	5	-2.13	124307005	26911	59.81	4640	4700	4595	6110	3290	4700	4619.19	8.55	-5844	4796	4747	4691	4642	4586	4720	4615	1605	1410	5000	3380	5	1	32109878	1477	3.42	0.40	12	0.08	1346.00	11633.00	7500	20240222	-38.67	4250	20240805	8.24	7500	-38.67	20240222	4250	8.24	20240805	7500	-38.67	20240222	4250	8.24	20240805	2.05	N	004710	5000	1605 억	2746195	N	N	2	N	N
93	20240906	130150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4625	-75	5	-1.60	105341595	22789	50.65	4640	4700	4595	6110	3290	4700	4622.48	8.55	-5462	4796	4747	4691	4642	4586	4720	4615	1605	1410	5000	3380	5	1	32109878	1485	3.44	0.40	12	0.07	1346.00	11633.00	7500	20240222	-38.33	4250	20240805	8.82	7500	-38.33	20240222	4250	8.82	20240805	7500	-38.33	20240222	4250	8.82	20240805	2.05	N	004710	5000	1605 억	2746195	N	N	2	N	N
94	20240906	120151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4595	-105	5	-2.23	99998270	21627	48.07	4640	4700	4595	6110	3290	4700	4623.77	8.55	-5567	4796	4747	4691	4642	4586	4720	4615	1605	1410	5000	3380	5	1	32109878	1475	3.41	0.39	12	0.07	1346.00	11633.00	7500	20240222	-38.73	4250	20240805	8.12	7500	-38.73	20240222	4250	8.12	20240805	7500	-38.73	20240222	4250	8.12	20240805	2.05	N	004710	5000	1605 억	2746195	N	N	2	N	N
95	20240906	110152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4635	-65	5	-1.38	79501050	17178	38.18	4640	4700	4600	6110	3290	4700	4628.07	8.55	-5504	4796	4747	4691	4642	4586	4720	4615	1605	1410	5000	3380	5	1	32109878	1488	3.44	0.40	12	0.05	1346.00	11633.00	7500	20240222	-38.20	4250	20240805	9.06	7500	-38.20	20240222	4250	9.06	20240805	7500	-38.20	20240222	4250	9.06	20240805	2.05	N	004710	5000	1605 억	2746195	N	N	2	N	N
96	20240906	100150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4625	-75	5	-1.60	55382860	11964	26.59	4640	4700	4600	6110	3290	4700	4629.13	8.55	-5402	4796	4747	4691	4642	4586	4720	4615	1605	1410	5000	3380	5	1	32109878	1485	3.44	0.40	12	0.04	1346.00	11633.00	7500	20240222	-38.33	4250	20240805	8.82	7500	-38.33	20240222	4250	8.82	20240805	7500	-38.33	20240222	4250	8.82	20240805	2.05	N	004710	5000	1605 억	2746195	N	N	2	N	N
97	20240906	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4700	0	3	0.00	7878780	1698	3.77	4640	4700	4640	6110	3290	4700	4640.04	8.55	96	4796	4747	4691	4642	4586	4720	4615	1605	1410	5000	3380	5	1	32109878	1509	3.49	0.40	12	0.01	1346.00	11633.00	7500	20240222	-37.33	4250	20240805	10.59	7500	-37.33	20240222	4250	10.59	20240805	7500	-37.33	20240222	4250	10.59	20240805	2.05	N	004710	5000	1605 억	2746195	N	N	2	N	N
98	20240905	160149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4700	-5	5	-0.11	210699645	44974	74.11	4740	4740	4635	6110	3295	4705	4684.92	8.57	-4218	4885	4795	4730	4640	4575	4762	4607	1605	1405	5000	3380	5	1	32109878	1509	3.49	0.40	12	0.14	1346.00	11633.00	7500	20240222	-37.33	4250	20240805	10.59	7500	-37.33	20240222	4250	10.59	20240805	7500	-37.33	20240222	4250	10.59	20240805	2.05	N	004710	5000	1605 억	2751526	N	N	2	N	N
99	20240905	150151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4695	-10	5	-0.21	168303030	35950	59.24	4740	4740	4635	6110	3295	4705	4681.59	8.57	-4516	4885	4795	4730	4640	4575	4762	4607	1605	1405	5000	3380	5	1	32109878	1508	3.49	0.40	12	0.11	1346.00	11633.00	7500	20240222	-37.40	4250	20240805	10.47	7500	-37.40	20240222	4250	10.47	20240805	7500	-37.40	20240222	4250	10.47	20240805	2.05	N	004710	5000	1605 억	2751526	N	N	2	N	N
100	20240905	140151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4655	-50	5	-1.06	125556630	26816	44.19	4740	4740	4635	6110	3295	4705	4682.15	8.57	-3520	4885	4795	4730	4640	4575	4762	4607	1605	1405	5000	3380	5	1	32109878	1495	3.46	0.40	12	0.08	1346.00	11633.00	7500	20240222	-37.93	4250	20240805	9.53	7500	-37.93	20240222	4250	9.53	20240805	7500	-37.93	20240222	4250	9.53	20240805	2.05	N	004710	5000	1605 억	2751526	N	N	2	N	N
101	20240905	130151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4665	-40	5	-0.85	95844900	20420	33.65	4740	4740	4660	6110	3295	4705	4693.68	8.57	-3006	4885	4795	4730	4640	4575	4762	4607	1605	1405	5000	3380	5	1	32109878	1498	3.47	0.40	12	0.06	1346.00	11633.00	7500	20240222	-37.80	4250	20240805	9.76	7500	-37.80	20240222	4250	9.76	20240805	7500	-37.80	20240222	4250	9.76	20240805	2.05	N	004710	5000	1605 억	2751526	N	N	2	N	N
102	20240905	120149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4700	-5	5	-0.11	60525130	12865	21.20	4740	4740	4670	6110	3295	4705	4704.64	8.57	-2851	4885	4795	4730	4640	4575	4762	4607	1605	1405	5000	3380	5	1	32109878	1509	3.49	0.40	12	0.04	1346.00	11633.00	7500	20240222	-37.33	4250	20240805	10.59	7500	-37.33	20240222	4250	10.59	20240805	7500	-37.33	20240222	4250	10.59	20240805	2.05	N	004710	5000	1605 억	2751526	N	N	2	N	N
103	20240905	110150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4695	-10	5	-0.21	45914655	9747	16.06	4740	4740	4690	6110	3295	4705	4710.64	8.57	-1928	4885	4795	4730	4640	4575	4762	4607	1605	1405	5000	3380	5	1	32109878	1508	3.49	0.40	12	0.03	1346.00	11633.00	7500	20240222	-37.40	4250	20240805	10.47	7500	-37.40	20240222	4250	10.47	20240805	7500	-37.40	20240222	4250	10.47	20240805	2.05	N	004710	5000	1605 억	2751526	N	N	2	N	N
104	20240905	100150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4735	30	2	0.64	7532040	1594	2.63	4740	4740	4705	6110	3295	4705	4725.24	8.57	905	4885	4795	4730	4640	4575	4762	4607	1605	1405	5000	3380	5	1	32109878	1520	3.52	0.41	12	0.00	1346.00	11633.00	7500	20240222	-36.87	4250	20240805	11.41	7500	-36.87	20240222	4250	11.41	20240805	7500	-36.87	20240222	4250	11.41	20240805	2.05	N	004710	5000	1605 억	2751526	N	N	2	N	N
105	20240905	090151	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4710	5	2	0.11	1043730	221	0.36	4740	4740	4710	6110	3295	4705	4722.76	8.57	-28	4885	4795	4730	4640	4575	4762	4607	1605	1405	5000	3380	5	1	32109878	1512	3.50	0.40	12	0.00	1346.00	11633.00	7500	20240222	-37.20	4250	20240805	10.82	7500	-37.20	20240222	4250	10.82	20240805	7500	-37.20	20240222	4250	10.82	20240805	2.05	N	004710	5000	1605 억	2751526	N	N	2	N	N
106	20240904	160148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4705	-150	5	-3.09	284780275	60685	197.65	4795	4820	4665	6310	3400	4855	4692.69	8.62	-16599	5025	4940	4840	4755	4655	4982	4797	1605	1455	5000	3490	5	1	32109878	1511	3.50	0.40	12	0.19	1346.00	11633.00	7500	20240222	-37.27	4250	20240805	10.71	7500	-37.27	20240222	4250	10.71	20240805	7500	-37.27	20240222	4250	10.71	20240805	2.05	N	004710	5000	1605 억	2767782	N	N	2	N	N
107	20240904	150150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4695	-160	5	-3.30	240427900	51256	166.94	4795	4820	4665	6310	3400	4855	4690.72	8.62	-15252	5025	4940	4840	4755	4655	4982	4797	1605	1455	5000	3490	5	1	32109878	1508	3.49	0.40	12	0.16	1346.00	11633.00	7500	20240222	-37.40	4250	20240805	10.47	7500	-37.40	20240222	4250	10.47	20240805	7500	-37.40	20240222	4250	10.47	20240805	2.05	N	004710	5000	1605 억	2767782	N	N	0	N	N
108	20240904	140150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4680	-175	5	-3.60	213101680	45422	147.94	4795	4820	4665	6310	3400	4855	4691.59	8.62	-13802	5025	4940	4840	4755	4655	4982	4797	1605	1455	5000	3490	5	1	32109878	1503	3.48	0.40	12	0.14	1346.00	11633.00	7500	20240222	-37.60	4250	20240805	10.12	7500	-37.60	20240222	4250	10.12	20240805	7500	-37.60	20240222	4250	10.12	20240805	2.05	N	004710	5000	1605 억	2767782	N	N	0	N	N
109	20240904	130149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4700	-155	5	-3.19	155172885	33048	107.64	4795	4820	4665	6310	3400	4855	4695.37	8.62	-11009	5025	4940	4840	4755	4655	4982	4797	1605	1455	5000	3490	5	1	32109878	1509	3.49	0.40	12	0.10	1346.00	11633.00	7500	20240222	-37.33	4250	20240805	10.59	7500	-37.33	20240222	4250	10.59	20240805	7500	-37.33	20240222	4250	10.59	20240805	2.05	N	004710	5000	1605 억	2767782	N	N	0	N	N
110	20240904	120148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4685	-170	5	-3.50	147544760	31421	102.34	4795	4820	4665	6310	3400	4855	4695.73	8.62	-10473	5025	4940	4840	4755	4655	4982	4797	1605	1455	5000	3490	5	1	32109878	1504	3.48	0.40	12	0.10	1346.00	11633.00	7500	20240222	-37.53	4250	20240805	10.24	7500	-37.53	20240222	4250	10.24	20240805	7500	-37.53	20240222	4250	10.24	20240805	2.05	N	004710	5000	1605 억	2767782	N	N	0	N	N
111	20240904	110148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4710	-145	5	-2.99	135314805	28818	93.86	4795	4820	4665	6310	3400	4855	4695.48	8.62	-9536	5025	4940	4840	4755	4655	4982	4797	1605	1455	5000	3490	5	1	32109878	1512	3.50	0.40	12	0.09	1346.00	11633.00	7500	20240222	-37.20	4250	20240805	10.82	7500	-37.20	20240222	4250	10.82	20240805	7500	-37.20	20240222	4250	10.82	20240805	2.05	N	004710	5000	1605 억	2767782	N	N	0	N	N
112	20240904	100150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4695	-160	5	-3.30	102081265	21733	70.78	4795	4820	4665	6310	3400	4855	4697.05	8.62	-7093	5025	4940	4840	4755	4655	4982	4797	1605	1455	5000	3490	5	1	32109878	1508	3.49	0.40	12	0.07	1346.00	11633.00	7500	20240222	-37.40	4250	20240805	10.47	7500	-37.40	20240222	4250	10.47	20240805	7500	-37.40	20240222	4250	10.47	20240805	2.05	N	004710	5000	1605 억	2767782	N	N	0	N	N
113	20240904	090149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4760	-95	5	-1.96	11236615	2355	7.67	4795	4820	4760	6310	3400	4855	4771.32	8.62	-551	5025	4940	4840	4755	4655	4982	4797	1605	1455	5000	3490	5	1	32109878	1528	3.54	0.41	12	0.01	1346.00	11633.00	7500	20240222	-36.53	4250	20240805	12.00	7500	-36.53	20240222	4250	12.00	20240805	7500	-36.53	20240222	4250	12.00	20240805	2.05	N	004710	5000	1605 억	2767782	N	N	0	N	N
114	20240903	160147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4855	105	2	2.21	147877785	30507	98.01	4740	4925	4740	6170	3325	4750	4847.23	8.59	6765	4850	4800	4745	4695	4640	4772	4667	1605	1420	5000	3420	5	1	32109878	1559	3.61	0.42	12	0.10	1346.00	11633.00	7500	20240222	-35.27	4250	20240805	14.24	7500	-35.27	20240222	4250	14.24	20240805	7500	-35.27	20240222	4250	14.24	20240805	2.03	N	004710	5000	1605 억	2759611	N	N	0	N	N
115	20240903	150148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4825	75	2	1.58	135716595	28000	89.95	4740	4925	4740	6170	3325	4750	4847.02	8.59	8127	4850	4800	4745	4695	4640	4772	4667	1605	1420	5000	3420	5	1	32109878	1549	3.58	0.41	12	0.09	1346.00	11633.00	7500	20240222	-35.67	4250	20240805	13.53	7500	-35.67	20240222	4250	13.53	20240805	7500	-35.67	20240222	4250	13.53	20240805	2.03	N	004710	5000	1605 억	2759611	N	N	0	N	N
116	20240903	140148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4820	70	2	1.47	128996365	26610	85.49	4740	4925	4740	6170	3325	4750	4847.66	8.59	8908	4850	4800	4745	4695	4640	4772	4667	1605	1420	5000	3420	5	1	32109878	1548	3.58	0.41	12	0.08	1346.00	11633.00	7500	20240222	-35.73	4250	20240805	13.41	7500	-35.73	20240222	4250	13.41	20240805	7500	-35.73	20240222	4250	13.41	20240805	2.03	N	004710	5000	1605 억	2759611	N	N	0	N	N
117	20240903	130148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4835	85	2	1.79	124926660	25767	82.78	4740	4925	4740	6170	3325	4750	4848.32	8.59	9589	4850	4800	4745	4695	4640	4772	4667	1605	1420	5000	3420	5	1	32109878	1553	3.59	0.42	12	0.08	1346.00	11633.00	7500	20240222	-35.53	4250	20240805	13.76	7500	-35.53	20240222	4250	13.76	20240805	7500	-35.53	20240222	4250	13.76	20240805	2.03	N	004710	5000	1605 억	2759611	N	N	0	N	N
118	20240903	120148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4875	125	2	2.63	122051890	25174	80.87	4740	4925	4740	6170	3325	4750	4848.33	8.59	9775	4850	4800	4745	4695	4640	4772	4667	1605	1420	5000	3420	5	1	32109878	1565	3.62	0.42	12	0.08	1346.00	11633.00	7500	20240222	-35.00	4250	20240805	14.71	7500	-35.00	20240222	4250	14.71	20240805	7500	-35.00	20240222	4250	14.71	20240805	2.03	N	004710	5000	1605 억	2759611	N	N	0	N	N
119	20240903	110147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4835	85	2	1.79	110754160	22847	73.40	4740	4925	4740	6170	3325	4750	4847.65	8.59	11758	4850	4800	4745	4695	4640	4772	4667	1605	1420	5000	3420	5	1	32109878	1553	3.59	0.42	12	0.07	1346.00	11633.00	7500	20240222	-35.53	4250	20240805	13.76	7500	-35.53	20240222	4250	13.76	20240805	7500	-35.53	20240222	4250	13.76	20240805	2.03	N	004710	5000	1605 억	2759611	N	N	0	N	N
120	20240903	100147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4850	100	2	2.11	96363655	19873	63.84	4740	4925	4740	6170	3325	4750	4848.97	8.59	13104	4850	4800	4745	4695	4640	4772	4667	1605	1420	5000	3420	5	1	32109878	1557	3.60	0.42	12	0.06	1346.00	11633.00	7500	20240222	-35.33	4250	20240805	14.12	7500	-35.33	20240222	4250	14.12	20240805	7500	-35.33	20240222	4250	14.12	20240805	2.03	N	004710	5000	1605 억	2759611	N	N	0	N	N
121	20240903	090147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4750	0	3	0.00	9155755	1928	6.19	4740	4755	4740	6170	3325	4750	4748.84	8.59	1371	4850	4800	4745	4695	4640	4772	4667	1605	1420	5000	3420	5	1	32109878	1525	3.53	0.41	12	0.01	1346.00	11633.00	7500	20240222	-36.67	4250	20240805	11.76	7500	-36.67	20240222	4250	11.76	20240805	7500	-36.67	20240222	4250	11.76	20240805	2.03	N	004710	5000	1605 억	2759611	N	N	0	N	N
122	20240902	160147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4750	-20	5	-0.42	147341635	31106	69.27	4770	4795	4690	6200	3340	4770	4736.76	8.61	-3778	4833	4801	4743	4711	4653	4817	4727	1605	1430	5000	3430	5	1	32109878	1525	3.53	0.41	12	0.10	1346.00	11633.00	7500	20240222	-36.67	4250	20240805	11.76	7500	-36.67	20240222	4250	11.76	20240805	7500	-36.67	20240222	4250	11.76	20240805	2.03	N	004710	5000	1605 억	2763387	N	N	3	N	N
123	20240902	150147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4790	20	2	0.42	138558425	29266	65.17	4770	4795	4690	6200	3340	4770	4734.45	8.61	-3319	4833	4801	4743	4711	4653	4817	4727	1605	1430	5000	3430	5	1	32109878	1538	3.56	0.41	12	0.09	1346.00	11633.00	7500	20240222	-36.13	4250	20240805	12.71	7500	-36.13	20240222	4250	12.71	20240805	7500	-36.13	20240222	4250	12.71	20240805	2.03	N	004710	5000	1605 억	2763387	N	N	3	N	N
124	20240902	140148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4780	10	2	0.21	124651635	26358	58.70	4770	4785	4690	6200	3340	4770	4729.18	8.61	-4613	4833	4801	4743	4711	4653	4817	4727	1605	1430	5000	3430	5	1	32109878	1535	3.55	0.41	12	0.08	1346.00	11633.00	7500	20240222	-36.27	4250	20240805	12.47	7500	-36.27	20240222	4250	12.47	20240805	7500	-36.27	20240222	4250	12.47	20240805	2.03	N	004710	5000	1605 억	2763387	N	N	3	N	N
125	20240902	130148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4740	-30	5	-0.63	80934450	17171	38.24	4770	4770	4690	6200	3340	4770	4713.44	8.61	-5633	4833	4801	4743	4711	4653	4817	4727	1605	1430	5000	3430	5	1	32109878	1522	3.52	0.41	12	0.05	1346.00	11633.00	7500	20240222	-36.80	4250	20240805	11.53	7500	-36.80	20240222	4250	11.53	20240805	7500	-36.80	20240222	4250	11.53	20240805	2.03	N	004710	5000	1605 억	2763387	N	N	3	N	N
126	20240902	120148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4735	-35	5	-0.73	56314035	11949	26.61	4770	4770	4690	6200	3340	4770	4712.87	8.61	-5511	4833	4801	4743	4711	4653	4817	4727	1605	1430	5000	3430	5	1	32109878	1520	3.52	0.41	12	0.04	1346.00	11633.00	7500	20240222	-36.87	4250	20240805	11.41	7500	-36.87	20240222	4250	11.41	20240805	7500	-36.87	20240222	4250	11.41	20240805	2.03	N	004710	5000	1605 억	2763387	N	N	3	N	N
127	20240902	110148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4725	-45	5	-0.94	49581185	10520	23.43	4770	4770	4690	6200	3340	4770	4713.04	8.61	-5480	4833	4801	4743	4711	4653	4817	4727	1605	1430	5000	3430	5	1	32109878	1517	3.51	0.41	12	0.03	1346.00	11633.00	7500	20240222	-37.00	4250	20240805	11.18	7500	-37.00	20240222	4250	11.18	20240805	7500	-37.00	20240222	4250	11.18	20240805	2.03	N	004710	5000	1605 억	2763387	N	N	3	N	N
128	20240902	100146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4720	-50	5	-1.05	32514890	6891	15.35	4770	4770	4700	6200	3340	4770	4718.46	8.61	-3689	4833	4801	4743	4711	4653	4817	4727	1605	1430	5000	3430	5	1	32109878	1516	3.51	0.41	12	0.02	1346.00	11633.00	7500	20240222	-37.07	4250	20240805	11.06	7500	-37.07	20240222	4250	11.06	20240805	7500	-37.07	20240222	4250	11.06	20240805	2.03	N	004710	5000	1605 억	2763387	N	N	3	N	N
129	20240902	090146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	4770	0	3	0.00	3887550	815	1.81	4770	4770	4770	6200	3340	4770	4770.00	8.61	-118	4833	4801	4743	4711	4653	4817	4727	1605	1430	5000	3430	5	1	32109878	1532	3.54	0.41	12	0.00	1346.00	11633.00	7500	20240222	-36.40	4250	20240805	12.24	7500	-36.40	20240222	4250	12.24	20240805	7500	-36.40	20240222	4250	12.24	20240805	2.03	N	004710	5000	1605 억	2763387	N	N	3	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History