KissMeData/004770/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1581	-15	5	-0.94	72641220	45788	52.79	1595	1600	1580	2070	1118	1596	1586.49	1.39	-10473	1624	1609	1595	1580	1566	1617	1588	193	474	500	1180	1	1	36702884	580	14.24	0.72	12	0.12	111.00	2207.00	2620	20231211	-39.66	1321	20240806	19.68	2620	-39.66	20240412	1321	19.68	20240806	2620	-39.66	20231211	1321	19.68	20240806	3.15	N	004770	500	193 억	511751	N	N	14	N	N
3	20240930	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1584	-12	5	-0.75	69853680	44025	50.75	1595	1600	1580	2070	1118	1596	1586.68	1.39	-10112	1624	1609	1595	1580	1566	1617	1588	193	474	500	1180	1	1	36702884	581	14.27	0.72	12	0.12	111.00	2207.00	2620	20231211	-39.54	1321	20240806	19.91	2620	-39.54	20240412	1321	19.91	20240806	2620	-39.54	20231211	1321	19.91	20240806	3.15	N	004770	500	193 억	511751	N	N	14	N	N
4	20240930	140202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1585	-11	5	-0.69	55833376	35166	40.54	1595	1600	1580	2070	1118	1596	1587.71	1.39	-9034	1624	1609	1595	1580	1566	1617	1588	193	474	500	1180	1	1	36702884	582	14.28	0.72	12	0.10	111.00	2207.00	2620	20231211	-39.50	1321	20240806	19.98	2620	-39.50	20240412	1321	19.98	20240806	2620	-39.50	20231211	1321	19.98	20240806	3.15	N	004770	500	193 억	511751	N	N	14	N	N
5	20240930	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1587	-9	5	-0.56	47694523	30046	34.64	1595	1600	1580	2070	1118	1596	1587.38	1.39	-8693	1624	1609	1595	1580	1566	1617	1588	193	474	500	1180	1	1	36702884	582	14.30	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.43	1321	20240806	20.14	2620	-39.43	20240412	1321	20.14	20240806	2620	-39.43	20231211	1321	20.14	20240806	3.15	N	004770	500	193 억	511751	N	N	14	N	N
6	20240930	120202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	-6	5	-0.38	40080542	25251	29.11	1595	1600	1580	2070	1118	1596	1587.29	1.39	-8711	1624	1609	1595	1580	1566	1617	1588	193	474	500	1180	1	1	36702884	584	14.32	0.72	12	0.07	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	3.15	N	004770	500	193 억	511751	N	N	14	N	N
7	20240930	110202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1582	-14	5	-0.88	35139830	22136	25.52	1595	1600	1580	2070	1118	1596	1587.45	1.39	-7866	1624	1609	1595	1580	1566	1617	1588	193	474	500	1180	1	1	36702884	581	14.25	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.62	1321	20240806	19.76	2620	-39.62	20240412	1321	19.76	20240806	2620	-39.62	20231211	1321	19.76	20240806	3.15	N	004770	500	193 억	511751	N	N	14	N	N
8	20240930	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	-16	5	-1.00	25949104	16332	18.83	1595	1600	1580	2070	1118	1596	1588.85	1.39	-8742	1624	1609	1595	1580	1566	1617	1588	193	474	500	1180	1	1	36702884	580	14.23	0.72	12	0.04	111.00	2207.00	2620	20231211	-39.69	1321	20240806	19.61	2620	-39.69	20240412	1321	19.61	20240806	2620	-39.69	20231211	1321	19.61	20240806	3.15	N	004770	500	193 억	511751	N	N	14	N	N
9	20240930	090156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	3	2	0.19	1800980	1129	1.30	1595	1600	1595	2070	1118	1596	1595.20	1.39	-798	1624	1609	1595	1580	1566	1617	1588	193	474	500	1180	1	1	36702884	587	14.41	0.72	12	0.00	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	3.15	N	004770	500	193 억	511751	N	N	14	N	N
10	20240927	160202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1596	-7	5	-0.44	136249489	85306	70.59	1593	1610	1581	2080	1123	1603	1597.19	1.39	6012	1616	1609	1603	1596	1590	1606	1593	193	477	500	1180	1	1	36702884	586	14.38	0.72	12	0.23	111.00	2207.00	2620	20231211	-39.08	1321	20240806	20.82	2620	-39.08	20240412	1321	20.82	20240806	2620	-39.08	20231211	1321	20.82	20240806	3.28	N	004770	500	193 억	510436	N	N	14	N	N
11	20240927	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	-3	5	-0.19	130803632	81894	67.77	1593	1610	1581	2080	1123	1603	1597.23	1.39	6166	1616	1609	1603	1596	1590	1606	1593	193	477	500	1180	1	1	36702884	587	14.41	0.72	12	0.22	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	3.28	N	004770	500	193 억	510436	N	N	13	N	N
12	20240927	140203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	-4	5	-0.25	127173818	79623	65.89	1593	1610	1581	2080	1123	1603	1597.20	1.39	6152	1616	1609	1603	1596	1590	1606	1593	193	477	500	1180	1	1	36702884	587	14.41	0.72	12	0.22	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	3.28	N	004770	500	193 억	510436	N	N	13	N	N
13	20240927	130202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	-4	5	-0.25	117201459	73383	60.72	1593	1610	1581	2080	1123	1603	1597.12	1.39	3780	1616	1609	1603	1596	1590	1606	1593	193	477	500	1180	1	1	36702884	587	14.41	0.72	12	0.20	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	3.28	N	004770	500	193 억	510436	N	N	13	N	N
14	20240927	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	-3	5	-0.19	103320533	64683	53.52	1593	1610	1581	2080	1123	1603	1597.34	1.39	-1110	1616	1609	1603	1596	1590	1606	1593	193	477	500	1180	1	1	36702884	587	14.41	0.72	12	0.18	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	3.28	N	004770	500	193 억	510436	N	N	13	N	N
15	20240927	110203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	-2	5	-0.12	30366320	19011	15.73	1593	1610	1581	2080	1123	1603	1597.30	1.39	-716	1616	1609	1603	1596	1590	1606	1593	193	477	500	1180	1	1	36702884	588	14.42	0.73	12	0.05	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	3.28	N	004770	500	193 억	510436	N	N	13	N	N
16	20240927	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	-2	5	-0.12	21217549	13291	11.00	1593	1610	1581	2080	1123	1603	1596.38	1.39	-1521	1616	1609	1603	1596	1590	1606	1593	193	477	500	1180	1	1	36702884	588	14.42	0.73	12	0.04	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	3.28	N	004770	500	193 억	510436	N	N	13	N	N
17	20240927	090203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1587	-16	5	-1.00	5959948	3746	3.10	1593	1610	1587	2080	1123	1603	1591.02	1.39	-221	1616	1609	1603	1596	1590	1606	1593	193	477	500	1180	1	1	36702884	582	14.30	0.72	12	0.01	111.00	2207.00	2620	20231211	-39.43	1321	20240806	20.14	2620	-39.43	20240412	1321	20.14	20240806	2620	-39.43	20231211	1321	20.14	20240806	3.28	N	004770	500	193 억	510436	N	N	13	N	N
18	20240926	160159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	6	2	0.38	193399988	120844	124.25	1605	1610	1597	2075	1118	1597	1600.41	1.35	24818	1625	1610	1600	1585	1575	1606	1581	193	478	500	1180	1	1	36702884	588	14.44	0.73	12	0.33	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	3.27	N	004770	500	193 억	493824	N	N	13	N	N
19	20240926	150202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	6	2	0.38	139373746	87087	89.55	1605	1610	1597	2075	1118	1597	1600.40	1.35	21428	1625	1610	1600	1585	1575	1606	1581	193	478	500	1180	1	1	36702884	588	14.44	0.73	12	0.24	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	3.27	N	004770	500	193 억	493824	N	N	11	N	N
20	20240926	140202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	6	2	0.38	120757653	75457	77.59	1605	1610	1597	2075	1118	1597	1600.35	1.35	16803	1625	1610	1600	1585	1575	1606	1581	193	478	500	1180	1	1	36702884	588	14.44	0.73	12	0.21	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	3.27	N	004770	500	193 억	493824	N	N	11	N	N
21	20240926	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	4	2	0.25	110099799	68804	70.75	1605	1610	1597	2075	1118	1597	1600.19	1.35	15139	1625	1610	1600	1585	1575	1606	1581	193	478	500	1180	1	1	36702884	588	14.42	0.73	12	0.19	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	3.27	N	004770	500	193 억	493824	N	N	11	N	N
22	20240926	120203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	1	2	0.06	100449393	62765	64.54	1605	1610	1597	2075	1118	1597	1600.40	1.35	13672	1625	1610	1600	1585	1575	1606	1581	193	478	500	1180	1	1	36702884	587	14.40	0.72	12	0.17	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	3.27	N	004770	500	193 억	493824	N	N	11	N	N
23	20240926	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1602	5	2	0.31	90869571	56773	58.38	1605	1610	1597	2075	1118	1597	1600.58	1.35	12847	1625	1610	1600	1585	1575	1606	1581	193	478	500	1180	1	1	36702884	588	14.43	0.73	12	0.15	111.00	2207.00	2620	20231211	-38.85	1321	20240806	21.27	2620	-38.85	20240412	1321	21.27	20240806	2620	-38.85	20231211	1321	21.27	20240806	3.27	N	004770	500	193 억	493824	N	N	11	N	N
24	20240926	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1604	7	2	0.44	26950065	16807	17.28	1605	1610	1597	2075	1118	1597	1603.50	1.35	2935	1625	1610	1600	1585	1575	1606	1581	193	478	500	1180	1	1	36702884	589	14.45	0.73	12	0.05	111.00	2207.00	2620	20231211	-38.78	1321	20240806	21.42	2620	-38.78	20240412	1321	21.42	20240806	2620	-38.78	20231211	1321	21.42	20240806	3.27	N	004770	500	193 억	493824	N	N	11	N	N
25	20240926	090201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	8	2	0.50	12840	8	0.01	1605	1605	1605	2075	1118	1597	1605.00	1.35	-1	1625	1610	1600	1585	1575	1606	1581	193	478	500	1180	1	1	36702884	589	14.46	0.73	12	0.00	111.00	2207.00	2620	20231211	-38.74	1321	20240806	21.50	2620	-38.74	20240412	1321	21.50	20240806	2620	-38.74	20231211	1321	21.50	20240806	3.27	N	004770	500	193 억	493824	N	N	11	N	N
26	20240925	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1597	-9	5	-0.56	155585618	97190	66.81	1602	1615	1590	2085	1125	1606	1600.84	1.39	-3166	1640	1622	1594	1576	1548	1632	1586	193	479	500	1180	1	1	36702884	586	14.39	0.72	12	0.26	111.00	2207.00	2620	20231211	-39.05	1321	20240806	20.89	2620	-39.05	20240412	1321	20.89	20240806	2620	-39.05	20231211	1321	20.89	20240806	3.28	N	004770	500	193 억	508528	N	N	11	N	N
27	20240925	150201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	-11	5	-0.68	142854168	89195	61.31	1602	1615	1595	2085	1125	1606	1601.59	1.39	-3076	1640	1622	1594	1576	1548	1632	1586	193	479	500	1180	1	1	36702884	585	14.37	0.72	12	0.24	111.00	2207.00	2620	20231211	-39.12	1321	20240806	20.74	2620	-39.12	20240412	1321	20.74	20240806	2620	-39.12	20231211	1321	20.74	20240806	3.28	N	004770	500	193 억	508528	N	N	0	N	N
28	20240925	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	-3	5	-0.19	117949306	73624	50.61	1602	1615	1597	2085	1125	1606	1602.05	1.39	2179	1640	1622	1594	1576	1548	1632	1586	193	479	500	1180	1	1	36702884	588	14.44	0.73	12	0.20	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	3.28	N	004770	500	193 억	508528	N	N	0	N	N
29	20240925	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	-6	5	-0.37	99626958	62185	42.75	1602	1615	1597	2085	1125	1606	1602.11	1.39	3740	1640	1622	1594	1576	1548	1632	1586	193	479	500	1180	1	1	36702884	587	14.41	0.72	12	0.17	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	3.28	N	004770	500	193 억	508528	N	N	0	N	N
30	20240925	120201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1604	-2	5	-0.12	81591184	50908	34.99	1602	1615	1597	2085	1125	1606	1602.72	1.39	5130	1640	1622	1594	1576	1548	1632	1586	193	479	500	1180	1	1	36702884	589	14.45	0.73	12	0.14	111.00	2207.00	2620	20231211	-38.78	1321	20240806	21.42	2620	-38.78	20240412	1321	21.42	20240806	2620	-38.78	20231211	1321	21.42	20240806	3.28	N	004770	500	193 억	508528	N	N	0	N	N
31	20240925	110201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	-7	5	-0.44	74954111	46760	32.14	1602	1615	1599	2085	1125	1606	1602.95	1.39	5796	1640	1622	1594	1576	1548	1632	1586	193	479	500	1180	1	1	36702884	587	14.41	0.72	12	0.13	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	3.28	N	004770	500	193 억	508528	N	N	0	N	N
32	20240925	100201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1604	-2	5	-0.12	47008604	29330	20.16	1602	1615	1599	2085	1125	1606	1602.75	1.39	-2522	1640	1622	1594	1576	1548	1632	1586	193	479	500	1180	1	1	36702884	589	14.45	0.73	12	0.08	111.00	2207.00	2620	20231211	-38.78	1321	20240806	21.42	2620	-38.78	20240412	1321	21.42	20240806	2620	-38.78	20231211	1321	21.42	20240806	3.28	N	004770	500	193 억	508528	N	N	0	N	N
33	20240925	090202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	-5	5	-0.31	2338446	1461	1.00	1602	1602	1599	2085	1125	1606	1600.58	1.39	-1291	1640	1622	1594	1576	1548	1632	1586	193	479	500	1180	1	1	36702884	588	14.42	0.73	12	0.00	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	3.28	N	004770	500	193 억	508528	N	N	0	N	N
34	20240924	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1606	30	2	1.90	231100595	144659	227.11	1576	1612	1566	2045	1104	1576	1597.55	1.35	17614	1621	1598	1564	1541	1507	1581	1524	193	469	500	1160	1	1	36702884	589	14.47	0.73	12	0.39	111.00	2207.00	2620	20231211	-38.70	1321	20240806	21.57	2620	-38.70	20240412	1321	21.57	20240806	2620	-38.70	20231211	1321	21.57	20240806	3.26	N	004770	500	193 억	497107	N	N	0	N	N
35	20240924	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	25	2	1.59	206367989	129243	202.91	1576	1612	1566	2045	1104	1576	1596.74	1.35	19003	1621	1598	1564	1541	1507	1581	1524	193	469	500	1160	1	1	36702884	588	14.42	0.73	12	0.35	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	3.26	N	004770	500	193 억	497107	N	N	0	N	N
36	20240924	140200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1599	23	2	1.46	195519218	122462	192.26	1576	1612	1566	2045	1104	1576	1596.57	1.35	19996	1621	1598	1564	1541	1507	1581	1524	193	469	500	1160	1	1	36702884	587	14.41	0.72	12	0.33	111.00	2207.00	2620	20231211	-38.97	1321	20240806	21.04	2620	-38.97	20240412	1321	21.04	20240806	2620	-38.97	20231211	1321	21.04	20240806	3.26	N	004770	500	193 억	497107	N	N	0	N	N
37	20240924	130200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	25	2	1.59	182060822	114036	179.03	1576	1612	1566	2045	1104	1576	1596.52	1.35	20558	1621	1598	1564	1541	1507	1581	1524	193	469	500	1160	1	1	36702884	588	14.42	0.73	12	0.31	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	3.26	N	004770	500	193 억	497107	N	N	0	N	N
38	20240924	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1603	27	2	1.71	166031838	104003	163.28	1576	1612	1566	2045	1104	1576	1596.41	1.35	20197	1621	1598	1564	1541	1507	1581	1524	193	469	500	1160	1	1	36702884	588	14.44	0.73	12	0.28	111.00	2207.00	2620	20231211	-38.82	1321	20240806	21.35	2620	-38.82	20240412	1321	21.35	20240806	2620	-38.82	20231211	1321	21.35	20240806	3.26	N	004770	500	193 억	497107	N	N	0	N	N
39	20240924	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1606	30	2	1.90	149681766	93788	147.25	1576	1612	1566	2045	1104	1576	1595.96	1.35	19199	1621	1598	1564	1541	1507	1581	1524	193	469	500	1160	1	1	36702884	589	14.47	0.73	12	0.26	111.00	2207.00	2620	20231211	-38.70	1321	20240806	21.57	2620	-38.70	20240412	1321	21.57	20240806	2620	-38.70	20231211	1321	21.57	20240806	3.26	N	004770	500	193 억	497107	N	N	0	N	N
40	20240924	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1609	33	2	2.09	116366753	73062	114.71	1576	1610	1566	2045	1104	1576	1592.71	1.35	16140	1621	1598	1564	1541	1507	1581	1524	193	469	500	1160	1	1	36702884	591	14.50	0.73	12	0.20	111.00	2207.00	2620	20231211	-38.59	1321	20240806	21.80	2620	-38.59	20240412	1321	21.80	20240806	2620	-38.59	20231211	1321	21.80	20240806	3.26	N	004770	500	193 억	497107	N	N	0	N	N
41	20240924	090200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	0	3	0.00	806902	512	0.80	1576	1576	1566	2045	1104	1576	1575.98	1.35	28	1621	1598	1564	1541	1507	1581	1524	193	469	500	1160	1	1	36702884	578	14.20	0.71	12	0.00	111.00	2207.00	2620	20231211	-39.85	1321	20240806	19.30	2620	-39.85	20240412	1321	19.30	20240806	2620	-39.85	20231211	1321	19.30	20240806	3.26	N	004770	500	193 억	497107	N	N	0	N	N
42	20240923	160200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	4	2	0.25	99817084	63623	48.68	1587	1587	1530	2040	1101	1572	1568.88	1.38	787	1596	1583	1562	1549	1528	1590	1556	193	468	500	1160	1	1	36702884	578	14.20	0.71	12	0.17	111.00	2207.00	2620	20231211	-39.85	1321	20240806	19.30	2620	-39.85	20240412	1321	19.30	20240806	2620	-39.85	20231211	1321	19.30	20240806	3.27	N	004770	500	193 억	505940	N	N	0	N	N
43	20240923	150200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	4	2	0.25	98113271	62541	47.85	1587	1587	1530	2040	1101	1572	1568.78	1.38	994	1596	1583	1562	1549	1528	1590	1556	193	468	500	1160	1	1	36702884	578	14.20	0.71	12	0.17	111.00	2207.00	2620	20231211	-39.85	1321	20240806	19.30	2620	-39.85	20240412	1321	19.30	20240806	2620	-39.85	20231211	1321	19.30	20240806	3.27	N	004770	500	193 억	505940	N	N	0	N	N
44	20240923	140201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1576	4	2	0.25	85557781	54583	41.76	1587	1587	1530	2040	1101	1572	1567.48	1.38	2237	1596	1583	1562	1549	1528	1590	1556	193	468	500	1160	1	1	36702884	578	14.20	0.71	12	0.15	111.00	2207.00	2620	20231211	-39.85	1321	20240806	19.30	2620	-39.85	20240412	1321	19.30	20240806	2620	-39.85	20231211	1321	19.30	20240806	3.27	N	004770	500	193 억	505940	N	N	0	N	N
45	20240923	130200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1570	-2	5	-0.13	74799842	47736	36.52	1587	1587	1530	2040	1101	1572	1566.95	1.38	632	1596	1583	1562	1549	1528	1590	1556	193	468	500	1160	1	1	36702884	576	14.14	0.71	12	0.13	111.00	2207.00	2620	20231211	-40.08	1321	20240806	18.85	2620	-40.08	20240412	1321	18.85	20240806	2620	-40.08	20231211	1321	18.85	20240806	3.27	N	004770	500	193 억	505940	N	N	0	N	N
46	20240923	120200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1570	-2	5	-0.13	61439237	39232	30.02	1587	1587	1530	2040	1101	1572	1566.05	1.38	-1589	1596	1583	1562	1549	1528	1590	1556	193	468	500	1160	1	1	36702884	576	14.14	0.71	12	0.11	111.00	2207.00	2620	20231211	-40.08	1321	20240806	18.85	2620	-40.08	20240412	1321	18.85	20240806	2620	-40.08	20231211	1321	18.85	20240806	3.27	N	004770	500	193 억	505940	N	N	0	N	N
47	20240923	110200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1570	-2	5	-0.13	50130631	32028	24.50	1587	1587	1530	2040	1101	1572	1565.21	1.38	-1726	1596	1583	1562	1549	1528	1590	1556	193	468	500	1160	1	1	36702884	576	14.14	0.71	12	0.09	111.00	2207.00	2620	20231211	-40.08	1321	20240806	18.85	2620	-40.08	20240412	1321	18.85	20240806	2620	-40.08	20231211	1321	18.85	20240806	3.27	N	004770	500	193 억	505940	N	N	0	N	N
48	20240923	100200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1570	-2	5	-0.13	36977549	23646	18.09	1587	1587	1530	2040	1101	1572	1563.80	1.38	-2871	1596	1583	1562	1549	1528	1590	1556	193	468	500	1160	1	1	36702884	576	14.14	0.71	12	0.06	111.00	2207.00	2620	20231211	-40.08	1321	20240806	18.85	2620	-40.08	20240412	1321	18.85	20240806	2620	-40.08	20231211	1321	18.85	20240806	3.27	N	004770	500	193 억	505940	N	N	0	N	N
49	20240923	090200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1585	13	2	0.83	1988616	1254	0.96	1587	1587	1585	2040	1101	1572	1585.82	1.38	-1078	1596	1583	1562	1549	1528	1590	1556	193	468	500	1160	1	1	36702884	582	14.28	0.72	12	0.00	111.00	2207.00	2620	20231211	-39.50	1321	20240806	19.98	2620	-39.50	20240412	1321	19.98	20240806	2620	-39.50	20231211	1321	19.98	20240806	3.27	N	004770	500	193 억	505940	N	N	0	N	N
50	20240913	160154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1531	11	2	0.72	98268739	64532	109.52	1519	1532	1511	1976	1064	1520	1522.79	1.38	6301	1543	1531	1518	1506	1493	1537	1512	193	456	500	1120	1	1	36702884	562	13.79	0.69	12	0.18	111.00	2207.00	2620	20231211	-41.56	1321	20240806	15.90	2620	-41.56	20240412	1321	15.90	20240806	2620	-41.56	20231211	1321	15.90	20240806	3.44	N	004770	500	193 억	504855	N	N	3	N	N
51	20240913	150155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1531	11	2	0.72	97251038	63867	108.39	1519	1532	1511	1976	1064	1520	1522.71	1.38	6422	1543	1531	1518	1506	1493	1537	1512	193	456	500	1120	1	1	36702884	562	13.79	0.69	12	0.17	111.00	2207.00	2620	20231211	-41.56	1321	20240806	15.90	2620	-41.56	20240412	1321	15.90	20240806	2620	-41.56	20231211	1321	15.90	20240806	3.44	N	004770	500	193 억	504855	N	N	1	N	N
52	20240913	140156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1526	6	2	0.39	78422650	51518	87.43	1519	1532	1511	1976	1064	1520	1522.24	1.38	3105	1543	1531	1518	1506	1493	1537	1512	193	456	500	1120	1	1	36702884	560	13.75	0.69	12	0.14	111.00	2207.00	2620	20231211	-41.76	1321	20240806	15.52	2620	-41.76	20240412	1321	15.52	20240806	2620	-41.76	20231211	1321	15.52	20240806	3.44	N	004770	500	193 억	504855	N	N	1	N	N
53	20240913	130154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1525	5	2	0.33	69194993	45467	77.16	1519	1532	1511	1976	1064	1520	1521.87	1.38	4295	1543	1531	1518	1506	1493	1537	1512	193	456	500	1120	1	1	36702884	560	13.74	0.69	12	0.12	111.00	2207.00	2620	20231211	-41.79	1321	20240806	15.44	2620	-41.79	20240412	1321	15.44	20240806	2620	-41.79	20231211	1321	15.44	20240806	3.44	N	004770	500	193 억	504855	N	N	1	N	N
54	20240913	120155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1527	7	2	0.46	60794355	39951	67.80	1519	1532	1511	1976	1064	1520	1521.72	1.38	4676	1543	1531	1518	1506	1493	1537	1512	193	456	500	1120	1	1	36702884	560	13.76	0.69	12	0.11	111.00	2207.00	2620	20231211	-41.72	1321	20240806	15.59	2620	-41.72	20240412	1321	15.59	20240806	2620	-41.72	20231211	1321	15.59	20240806	3.44	N	004770	500	193 억	504855	N	N	1	N	N
55	20240913	110155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1530	10	2	0.66	55896347	36748	62.37	1519	1531	1511	1976	1064	1520	1521.07	1.38	4815	1543	1531	1518	1506	1493	1537	1512	193	456	500	1120	1	1	36702884	562	13.78	0.69	12	0.10	111.00	2207.00	2620	20231211	-41.60	1321	20240806	15.82	2620	-41.60	20240412	1321	15.82	20240806	2620	-41.60	20231211	1321	15.82	20240806	3.44	N	004770	500	193 억	504855	N	N	1	N	N
56	20240913	100155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1528	8	2	0.53	43685359	28746	48.78	1519	1530	1511	1976	1064	1520	1519.70	1.38	5812	1543	1531	1518	1506	1493	1537	1512	193	456	500	1120	1	1	36702884	561	13.77	0.69	12	0.08	111.00	2207.00	2620	20231211	-41.68	1321	20240806	15.67	2620	-41.68	20240412	1321	15.67	20240806	2620	-41.68	20231211	1321	15.67	20240806	3.44	N	004770	500	193 억	504855	N	N	1	N	N
57	20240913	090155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1519	-1	5	-0.07	22840966	15047	25.54	1519	1520	1513	1976	1064	1520	1517.97	1.38	-3662	1543	1531	1518	1506	1493	1537	1512	193	456	500	1120	1	1	36702884	558	13.68	0.69	12	0.04	111.00	2207.00	2620	20231211	-42.02	1321	20240806	14.99	2620	-42.02	20240412	1321	14.99	20240806	2620	-42.02	20231211	1321	14.99	20240806	3.44	N	004770	500	193 억	504855	N	N	1	N	N
58	20240912	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1520	14	2	0.93	89391896	58923	110.11	1515	1530	1505	1957	1055	1506	1517.10	1.39	-5250	1579	1542	1503	1466	1427	1523	1447	193	451	500	1110	1	1	36702884	558	13.69	0.69	12	0.16	111.00	2207.00	2620	20231211	-41.98	1321	20240806	15.06	2620	-41.98	20240412	1321	15.06	20240806	2620	-41.98	20231211	1321	15.06	20240806	3.44	N	004770	500	193 억	510796	N	N	1	N	N
59	20240912	150154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1517	11	2	0.73	75420476	49716	92.90	1515	1530	1505	1957	1055	1506	1517.03	1.39	-5742	1579	1542	1503	1466	1427	1523	1447	193	451	500	1110	1	1	36702884	557	13.67	0.69	12	0.14	111.00	2207.00	2620	20231211	-42.10	1321	20240806	14.84	2620	-42.10	20240412	1321	14.84	20240806	2620	-42.10	20231211	1321	14.84	20240806	3.44	N	004770	500	193 억	510796	N	N	0	N	N
60	20240912	140155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1521	15	2	1.00	63979413	42200	78.86	1515	1530	1505	1957	1055	1506	1516.10	1.39	-5257	1579	1542	1503	1466	1427	1523	1447	193	451	500	1110	1	1	36702884	558	13.70	0.69	12	0.11	111.00	2207.00	2620	20231211	-41.95	1321	20240806	15.14	2620	-41.95	20240412	1321	15.14	20240806	2620	-41.95	20231211	1321	15.14	20240806	3.44	N	004770	500	193 억	510796	N	N	0	N	N
61	20240912	130154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1518	12	2	0.80	47835260	31575	59.00	1515	1530	1505	1957	1055	1506	1514.97	1.39	-4283	1579	1542	1503	1466	1427	1523	1447	193	451	500	1110	1	1	36702884	557	13.68	0.69	12	0.09	111.00	2207.00	2620	20231211	-42.06	1321	20240806	14.91	2620	-42.06	20240412	1321	14.91	20240806	2620	-42.06	20231211	1321	14.91	20240806	3.44	N	004770	500	193 억	510796	N	N	0	N	N
62	20240912	120154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1518	12	2	0.80	24329983	16006	29.91	1515	1530	1513	1957	1055	1506	1520.05	1.39	-3219	1579	1542	1503	1466	1427	1523	1447	193	451	500	1110	1	1	36702884	557	13.68	0.69	12	0.04	111.00	2207.00	2620	20231211	-42.06	1321	20240806	14.91	2620	-42.06	20240412	1321	14.91	20240806	2620	-42.06	20231211	1321	14.91	20240806	3.44	N	004770	500	193 억	510796	N	N	0	N	N
63	20240912	110155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1517	11	2	0.73	19406215	12762	23.85	1515	1530	1513	1957	1055	1506	1520.62	1.39	-2765	1579	1542	1503	1466	1427	1523	1447	193	451	500	1110	1	1	36702884	557	13.67	0.69	12	0.03	111.00	2207.00	2620	20231211	-42.10	1321	20240806	14.84	2620	-42.10	20240412	1321	14.84	20240806	2620	-42.10	20231211	1321	14.84	20240806	3.44	N	004770	500	193 억	510796	N	N	0	N	N
64	20240912	100155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1519	13	2	0.86	13307520	8741	16.33	1515	1530	1513	1957	1055	1506	1522.43	1.39	-1481	1579	1542	1503	1466	1427	1523	1447	193	451	500	1110	1	1	36702884	558	13.68	0.69	12	0.02	111.00	2207.00	2620	20231211	-42.02	1321	20240806	14.99	2620	-42.02	20240412	1321	14.99	20240806	2620	-42.02	20231211	1321	14.99	20240806	3.44	N	004770	500	193 억	510796	N	N	0	N	N
65	20240912	090155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1525	19	2	1.26	242958	160	0.30	1515	1525	1515	1957	1055	1506	1518.49	1.39	-16	1579	1542	1503	1466	1427	1523	1447	193	451	500	1110	1	1	36702884	560	13.74	0.69	12	0.00	111.00	2207.00	2620	20231211	-41.79	1321	20240806	15.44	2620	-41.79	20240412	1321	15.44	20240806	2620	-41.79	20231211	1321	15.44	20240806	3.44	N	004770	500	193 억	510796	N	N	0	N	N
66	20240911	160154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1506	-19	5	-1.25	81338358	53500	71.59	1528	1540	1464	1982	1068	1525	1520.34	1.39	422	1574	1549	1535	1510	1496	1542	1503	193	457	500	1120	1	1	36702884	553	13.57	0.68	12	0.15	111.00	2207.00	2620	20231211	-42.52	1321	20240806	14.00	2620	-42.52	20240412	1321	14.00	20240806	2620	-42.52	20231211	1321	14.00	20240806	3.48	N	004770	500	193 억	510281	N	N	0	N	N
67	20240911	150153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1509	-16	5	-1.05	73541419	48327	64.67	1528	1540	1464	1982	1068	1525	1521.75	1.39	1826	1574	1549	1535	1510	1496	1542	1503	193	457	500	1120	1	1	36702884	554	13.59	0.68	12	0.13	111.00	2207.00	2620	20231211	-42.40	1321	20240806	14.23	2620	-42.40	20240412	1321	14.23	20240806	2620	-42.40	20231211	1321	14.23	20240806	3.48	N	004770	500	193 억	510281	N	N	0	N	N
68	20240911	140154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1522	-3	5	-0.20	49965085	32740	43.81	1528	1540	1464	1982	1068	1525	1526.12	1.39	5617	1574	1549	1535	1510	1496	1542	1503	193	457	500	1120	1	1	36702884	559	13.71	0.69	12	0.09	111.00	2207.00	2620	20231211	-41.91	1321	20240806	15.22	2620	-41.91	20240412	1321	15.22	20240806	2620	-41.91	20231211	1321	15.22	20240806	3.48	N	004770	500	193 억	510281	N	N	0	N	N
69	20240911	130153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1523	-2	5	-0.13	41780065	27358	36.61	1528	1540	1464	1982	1068	1525	1527.16	1.39	7139	1574	1549	1535	1510	1496	1542	1503	193	457	500	1120	1	1	36702884	559	13.72	0.69	12	0.07	111.00	2207.00	2620	20231211	-41.87	1321	20240806	15.29	2620	-41.87	20240412	1321	15.29	20240806	2620	-41.87	20231211	1321	15.29	20240806	3.48	N	004770	500	193 억	510281	N	N	0	N	N
70	20240911	120156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1526	1	2	0.07	36143948	23660	31.66	1528	1540	1464	1982	1068	1525	1527.64	1.39	7748	1574	1549	1535	1510	1496	1542	1503	193	457	500	1120	1	1	36702884	560	13.75	0.69	12	0.06	111.00	2207.00	2620	20231211	-41.76	1321	20240806	15.52	2620	-41.76	20240412	1321	15.52	20240806	2620	-41.76	20231211	1321	15.52	20240806	3.48	N	004770	500	193 억	510281	N	N	0	N	N
71	20240911	110152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1522	-3	5	-0.20	29119987	19053	25.50	1528	1540	1464	1982	1068	1525	1528.37	1.39	8189	1574	1549	1535	1510	1496	1542	1503	193	457	500	1120	1	1	36702884	559	13.71	0.69	12	0.05	111.00	2207.00	2620	20231211	-41.91	1321	20240806	15.22	2620	-41.91	20240412	1321	15.22	20240806	2620	-41.91	20231211	1321	15.22	20240806	3.48	N	004770	500	193 억	510281	N	N	0	N	N
72	20240911	100152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1535	10	2	0.66	21657866	14167	18.96	1528	1540	1464	1982	1068	1525	1528.75	1.39	8865	1574	1549	1535	1510	1496	1542	1503	193	457	500	1120	1	1	36702884	563	13.83	0.70	12	0.04	111.00	2207.00	2620	20231211	-41.41	1321	20240806	16.20	2620	-41.41	20240412	1321	16.20	20240806	2620	-41.41	20231211	1321	16.20	20240806	3.48	N	004770	500	193 억	510281	N	N	0	N	N
73	20240911	090154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1535	10	2	0.66	81215	53	0.07	1528	1535	1528	1982	1068	1525	1532.36	1.39	-12	1574	1549	1535	1510	1496	1542	1503	193	457	500	1120	1	1	36702884	563	13.83	0.70	12	0.00	111.00	2207.00	2620	20231211	-41.41	1321	20240806	16.20	2620	-41.41	20240412	1321	16.20	20240806	2620	-41.41	20231211	1321	16.20	20240806	3.48	N	004770	500	193 억	510281	N	N	0	N	N
74	20240910	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1525	-27	5	-1.74	114554565	74665	97.71	1553	1560	1521	2015	1087	1552	1534.25	1.41	-5696	1592	1571	1537	1516	1482	1582	1527	193	463	500	1140	1	1	36702884	560	13.74	0.69	12	0.20	111.00	2207.00	2620	20231211	-41.79	1321	20240806	15.44	2620	-41.79	20240412	1321	15.44	20240806	2620	-41.79	20231211	1321	15.44	20240806	3.48	N	004770	500	193 억	516879	N	N	0	N	N
75	20240910	150154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1535	-17	5	-1.10	105972368	69036	90.34	1553	1560	1521	2015	1087	1552	1535.03	1.41	-3561	1592	1571	1537	1516	1482	1582	1527	193	463	500	1140	1	1	36702884	563	13.83	0.70	12	0.19	111.00	2207.00	2620	20231211	-41.41	1321	20240806	16.20	2620	-41.41	20240412	1321	16.20	20240806	2620	-41.41	20231211	1321	16.20	20240806	3.48	N	004770	500	193 억	516879	N	N	0	N	N
76	20240910	140152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1523	-29	5	-1.87	94603436	61587	80.60	1553	1560	1521	2015	1087	1552	1536.09	1.41	-2796	1592	1571	1537	1516	1482	1582	1527	193	463	500	1140	1	1	36702884	559	13.72	0.69	12	0.17	111.00	2207.00	2620	20231211	-41.87	1321	20240806	15.29	2620	-41.87	20240412	1321	15.29	20240806	2620	-41.87	20231211	1321	15.29	20240806	3.48	N	004770	500	193 억	516879	N	N	0	N	N
77	20240910	130153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1530	-22	5	-1.42	85143615	55394	72.49	1553	1560	1521	2015	1087	1552	1537.05	1.41	-2308	1592	1571	1537	1516	1482	1582	1527	193	463	500	1140	1	1	36702884	562	13.78	0.69	12	0.15	111.00	2207.00	2620	20231211	-41.60	1321	20240806	15.82	2620	-41.60	20240412	1321	15.82	20240806	2620	-41.60	20231211	1321	15.82	20240806	3.48	N	004770	500	193 억	516879	N	N	0	N	N
78	20240910	120152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1532	-20	5	-1.29	73234992	47619	62.32	1553	1560	1521	2015	1087	1552	1537.94	1.41	-1477	1592	1571	1537	1516	1482	1582	1527	193	463	500	1140	1	1	36702884	562	13.80	0.69	12	0.13	111.00	2207.00	2620	20231211	-41.53	1321	20240806	15.97	2620	-41.53	20240412	1321	15.97	20240806	2620	-41.53	20231211	1321	15.97	20240806	3.48	N	004770	500	193 억	516879	N	N	0	N	N
79	20240910	110153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1549	-3	5	-0.19	38490959	24976	32.69	1553	1560	1531	2015	1087	1552	1541.12	1.41	-527	1592	1571	1537	1516	1482	1582	1527	193	463	500	1140	1	1	36702884	569	13.95	0.70	12	0.07	111.00	2207.00	2620	20231211	-40.88	1321	20240806	17.26	2620	-40.88	20240412	1321	17.26	20240806	2620	-40.88	20231211	1321	17.26	20240806	3.48	N	004770	500	193 억	516879	N	N	0	N	N
80	20240910	100153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1550	-2	5	-0.13	29177406	18954	24.80	1553	1560	1531	2015	1087	1552	1539.38	1.41	511	1592	1571	1537	1516	1482	1582	1527	193	463	500	1140	1	1	36702884	569	13.96	0.70	12	0.05	111.00	2207.00	2620	20231211	-40.84	1321	20240806	17.34	2620	-40.84	20240412	1321	17.34	20240806	2620	-40.84	20231211	1321	17.34	20240806	3.48	N	004770	500	193 억	516879	N	N	0	N	N
81	20240910	090153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1560	8	2	0.52	214755	138	0.18	1553	1560	1553	2015	1087	1552	1556.20	1.41	-11	1592	1571	1537	1516	1482	1582	1527	193	463	500	1140	1	1	36702884	573	14.05	0.71	12	0.00	111.00	2207.00	2620	20231211	-40.46	1321	20240806	18.09	2620	-40.46	20240412	1321	18.09	20240806	2620	-40.46	20231211	1321	18.09	20240806	3.48	N	004770	500	193 억	516879	N	N	0	N	N
82	20240909	160151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1552	-6	5	-0.39	117375028	76393	111.62	1503	1558	1503	2025	1091	1558	1536.34	1.35	5037	1623	1590	1547	1514	1471	1569	1493	193	467	500	1150	1	1	36702884	570	13.98	0.70	12	0.21	111.00	2207.00	2620	20231211	-40.76	1321	20240806	17.49	2620	-40.76	20240412	1321	17.49	20240806	2620	-40.76	20231211	1321	17.49	20240806	3.51	N	004770	500	193 억	495925	N	N	0	N	N
83	20240909	150151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1553	-5	5	-0.32	113358041	73795	107.82	1503	1558	1503	2025	1091	1558	1536.00	1.35	4769	1623	1590	1547	1514	1471	1569	1493	193	467	500	1150	1	1	36702884	570	13.99	0.70	12	0.20	111.00	2207.00	2620	20231211	-40.73	1321	20240806	17.56	2620	-40.73	20240412	1321	17.56	20240806	2620	-40.73	20231211	1321	17.56	20240806	3.51	N	004770	500	193 억	495925	N	N	0	N	N
84	20240909	140152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1550	-8	5	-0.51	106547304	69399	101.40	1503	1558	1503	2025	1091	1558	1535.15	1.35	3507	1623	1590	1547	1514	1471	1569	1493	193	467	500	1150	1	1	36702884	569	13.96	0.70	12	0.19	111.00	2207.00	2620	20231211	-40.84	1321	20240806	17.34	2620	-40.84	20240412	1321	17.34	20240806	2620	-40.84	20231211	1321	17.34	20240806	3.51	N	004770	500	193 억	495925	N	N	0	N	N
85	20240909	130152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1542	-16	5	-1.03	95730357	62418	91.20	1503	1558	1503	2025	1091	1558	1533.53	1.35	4950	1623	1590	1547	1514	1471	1569	1493	193	467	500	1150	1	1	36702884	566	13.89	0.70	12	0.17	111.00	2207.00	2620	20231211	-41.15	1321	20240806	16.73	2620	-41.15	20240412	1321	16.73	20240806	2620	-41.15	20231211	1321	16.73	20240806	3.51	N	004770	500	193 억	495925	N	N	0	N	N
86	20240909	120151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1554	-4	5	-0.26	86334498	56335	82.31	1503	1558	1503	2025	1091	1558	1532.33	1.35	3475	1623	1590	1547	1514	1471	1569	1493	193	467	500	1150	1	1	36702884	570	14.00	0.70	12	0.15	111.00	2207.00	2620	20231211	-40.69	1321	20240806	17.64	2620	-40.69	20240412	1321	17.64	20240806	2620	-40.69	20231211	1321	17.64	20240806	3.51	N	004770	500	193 억	495925	N	N	0	N	N
87	20240909	110151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1537	-21	5	-1.35	60501004	39572	57.82	1503	1558	1503	2025	1091	1558	1528.57	1.35	-243	1623	1590	1547	1514	1471	1569	1493	193	467	500	1150	1	1	36702884	564	13.85	0.70	12	0.11	111.00	2207.00	2620	20231211	-41.34	1321	20240806	16.35	2620	-41.34	20240412	1321	16.35	20240806	2620	-41.34	20231211	1321	16.35	20240806	3.51	N	004770	500	193 억	495925	N	N	0	N	N
88	20240909	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1531	-27	5	-1.73	29304056	19186	28.03	1503	1558	1503	2025	1091	1558	1526.68	1.35	-157	1623	1590	1547	1514	1471	1569	1493	193	467	500	1150	1	1	36702884	562	13.79	0.69	12	0.05	111.00	2207.00	2620	20231211	-41.56	1321	20240806	15.90	2620	-41.56	20240412	1321	15.90	20240806	2620	-41.56	20231211	1321	15.90	20240806	3.51	N	004770	500	193 억	495925	N	N	0	N	N
89	20240909	090151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1541	-17	5	-1.09	4077305	2687	3.93	1503	1558	1503	2025	1091	1558	1509.90	1.35	126	1623	1590	1547	1514	1471	1569	1493	193	467	500	1150	1	1	36702884	566	13.88	0.70	12	0.01	111.00	2207.00	2620	20231211	-41.18	1321	20240806	16.65	2620	-41.18	20240412	1321	16.65	20240806	2620	-41.18	20231211	1321	16.65	20240806	3.51	N	004770	500	193 억	495925	N	N	0	N	N
90	20240906	160149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1558	-22	5	-1.39	105818361	68380	35.92	1580	1580	1504	2050	1106	1580	1547.50	1.39	-12982	1615	1597	1571	1553	1527	1602	1558	193	470	500	1160	1	1	36702884	572	14.04	0.71	12	0.19	111.00	2207.00	2620	20231211	-40.53	1321	20240806	17.94	2620	-40.53	20240412	1321	17.94	20240806	2620	-40.53	20231211	1321	17.94	20240806	3.51	N	004770	500	193 억	508748	N	N	0	N	N
91	20240906	150152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1558	-22	5	-1.39	96540209	62410	32.79	1580	1580	1504	2050	1106	1580	1546.87	1.39	-11771	1615	1597	1571	1553	1527	1602	1558	193	470	500	1160	1	1	36702884	572	14.04	0.71	12	0.17	111.00	2207.00	2620	20231211	-40.53	1321	20240806	17.94	2620	-40.53	20240412	1321	17.94	20240806	2620	-40.53	20231211	1321	17.94	20240806	3.51	N	004770	500	193 억	508748	N	N	0	N	N
92	20240906	140152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1549	-31	5	-1.96	73070437	47264	24.83	1580	1580	1504	2050	1106	1580	1546.01	1.39	-10090	1615	1597	1571	1553	1527	1602	1558	193	470	500	1160	1	1	36702884	569	13.95	0.70	12	0.13	111.00	2207.00	2620	20231211	-40.88	1321	20240806	17.26	2620	-40.88	20240412	1321	17.26	20240806	2620	-40.88	20231211	1321	17.26	20240806	3.51	N	004770	500	193 억	508748	N	N	0	N	N
93	20240906	130150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1547	-33	5	-2.09	63093874	40815	21.44	1580	1580	1504	2050	1106	1580	1545.85	1.39	-7632	1615	1597	1571	1553	1527	1602	1558	193	470	500	1160	1	1	36702884	568	13.94	0.70	12	0.11	111.00	2207.00	2620	20231211	-40.95	1321	20240806	17.11	2620	-40.95	20240412	1321	17.11	20240806	2620	-40.95	20231211	1321	17.11	20240806	3.51	N	004770	500	193 억	508748	N	N	0	N	N
94	20240906	120151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1545	-35	5	-2.22	57709148	37330	19.61	1580	1580	1504	2050	1106	1580	1545.92	1.39	-6746	1615	1597	1571	1553	1527	1602	1558	193	470	500	1160	1	1	36702884	567	13.92	0.70	12	0.10	111.00	2207.00	2620	20231211	-41.03	1321	20240806	16.96	2620	-41.03	20240412	1321	16.96	20240806	2620	-41.03	20231211	1321	16.96	20240806	3.51	N	004770	500	193 억	508748	N	N	0	N	N
95	20240906	110153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1549	-31	5	-1.96	45116181	29166	15.32	1580	1580	1504	2050	1106	1580	1546.88	1.39	-5891	1615	1597	1571	1553	1527	1602	1558	193	470	500	1160	1	1	36702884	569	13.95	0.70	12	0.08	111.00	2207.00	2620	20231211	-40.88	1321	20240806	17.26	2620	-40.88	20240412	1321	17.26	20240806	2620	-40.88	20231211	1321	17.26	20240806	3.51	N	004770	500	193 억	508748	N	N	0	N	N
96	20240906	100150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1555	-25	5	-1.58	19968652	12781	6.71	1580	1580	1551	2050	1106	1580	1562.37	1.39	-5264	1615	1597	1571	1553	1527	1602	1558	193	470	500	1160	1	1	36702884	571	14.01	0.70	12	0.03	111.00	2207.00	2620	20231211	-40.65	1321	20240806	17.71	2620	-40.65	20240412	1321	17.71	20240806	2620	-40.65	20231211	1321	17.71	20240806	3.51	N	004770	500	193 억	508748	N	N	0	N	N
97	20240906	090151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	0	3	0.00	172190	109	0.06	1580	1580	1579	2050	1106	1580	1579.72	1.39	-3	1615	1597	1571	1553	1527	1602	1558	193	470	500	1160	1	1	36702884	580	14.23	0.72	12	0.00	111.00	2207.00	2620	20231211	-39.69	1321	20240806	19.61	2620	-39.69	20240412	1321	19.61	20240806	2620	-39.69	20231211	1321	19.61	20240806	3.51	N	004770	500	193 억	508748	N	N	0	N	N
98	20240905	160150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	0	3	0.00	297261777	190333	116.26	1580	1589	1545	2050	1106	1580	1561.74	1.52	-42461	1618	1598	1575	1555	1532	1609	1566	193	470	500	1160	1	1	36702884	580	14.23	0.72	12	0.52	111.00	2207.00	2620	20231211	-39.69	1321	20240806	19.61	2620	-39.69	20240412	1321	19.61	20240806	2620	-39.69	20231211	1321	19.61	20240806	3.48	N	004770	500	193 억	557094	N	N	1	N	N
99	20240905	150152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1567	-13	5	-0.82	275082576	176262	107.67	1580	1589	1545	2050	1106	1580	1560.65	1.52	-37206	1618	1598	1575	1555	1532	1609	1566	193	470	500	1160	1	1	36702884	575	14.12	0.71	12	0.48	111.00	2207.00	2620	20231211	-40.19	1321	20240806	18.62	2620	-40.19	20240412	1321	18.62	20240806	2620	-40.19	20231211	1321	18.62	20240806	3.48	N	004770	500	193 억	557094	N	N	1	N	N
100	20240905	140151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1550	-30	5	-1.90	260818657	167074	102.05	1580	1589	1545	2050	1106	1580	1561.10	1.52	-35834	1618	1598	1575	1555	1532	1609	1566	193	470	500	1160	1	1	36702884	569	13.96	0.70	12	0.46	111.00	2207.00	2620	20231211	-40.84	1321	20240806	17.34	2620	-40.84	20240412	1321	17.34	20240806	2620	-40.84	20231211	1321	17.34	20240806	3.48	N	004770	500	193 억	557094	N	N	1	N	N
101	20240905	130151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1556	-24	5	-1.52	199281608	127437	77.84	1580	1589	1552	2050	1106	1580	1563.77	1.52	-16621	1618	1598	1575	1555	1532	1609	1566	193	470	500	1160	1	1	36702884	571	14.02	0.71	12	0.35	111.00	2207.00	2620	20231211	-40.61	1321	20240806	17.79	2620	-40.61	20240412	1321	17.79	20240806	2620	-40.61	20231211	1321	17.79	20240806	3.48	N	004770	500	193 억	557094	N	N	1	N	N
102	20240905	120149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1565	-15	5	-0.95	129915277	82802	50.58	1580	1589	1552	2050	1106	1580	1568.99	1.52	-12968	1618	1598	1575	1555	1532	1609	1566	193	470	500	1160	1	1	36702884	574	14.10	0.71	12	0.23	111.00	2207.00	2620	20231211	-40.27	1321	20240806	18.47	2620	-40.27	20240412	1321	18.47	20240806	2620	-40.27	20231211	1321	18.47	20240806	3.48	N	004770	500	193 억	557094	N	N	1	N	N
103	20240905	110151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1555	-25	5	-1.58	101121530	64295	39.27	1580	1589	1555	2050	1106	1580	1572.77	1.52	-11102	1618	1598	1575	1555	1532	1609	1566	193	470	500	1160	1	1	36702884	571	14.01	0.70	12	0.18	111.00	2207.00	2620	20231211	-40.65	1321	20240806	17.71	2620	-40.65	20240412	1321	17.71	20240806	2620	-40.65	20231211	1321	17.71	20240806	3.48	N	004770	500	193 억	557094	N	N	1	N	N
104	20240905	100150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1581	1	2	0.06	38735990	24553	15.00	1580	1589	1561	2050	1106	1580	1577.65	1.52	2322	1618	1598	1575	1555	1532	1609	1566	193	470	500	1160	1	1	36702884	580	14.24	0.72	12	0.07	111.00	2207.00	2620	20231211	-39.66	1321	20240806	19.68	2620	-39.66	20240412	1321	19.68	20240806	2620	-39.66	20231211	1321	19.68	20240806	3.48	N	004770	500	193 억	557094	N	N	1	N	N
105	20240905	090152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1562	-18	5	-1.14	3634180	2317	1.42	1580	1580	1561	2050	1106	1580	1568.49	1.52	452	1618	1598	1575	1555	1532	1609	1566	193	470	500	1160	1	1	36702884	573	14.07	0.71	12	0.01	111.00	2207.00	2620	20231211	-40.38	1321	20240806	18.24	2620	-40.38	20240412	1321	18.24	20240806	2620	-40.38	20231211	1321	18.24	20240806	3.48	N	004770	500	193 억	557094	N	N	1	N	N
106	20240904	160148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1580	-15	5	-0.94	255601049	163390	355.05	1557	1595	1552	2070	1117	1595	1564.36	1.50	6576	1649	1622	1588	1561	1527	1605	1544	193	475	500	1180	1	1	36702884	580	14.23	0.72	12	0.45	111.00	2207.00	2620	20231211	-39.69	1321	20240806	19.61	2620	-39.69	20240412	1321	19.61	20240806	2620	-39.69	20231211	1321	19.61	20240806	3.47	N	004770	500	193 억	550326	N	N	1	N	N
107	20240904	150150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1558	-37	5	-2.32	222026778	141982	308.53	1557	1595	1552	2070	1117	1595	1563.77	1.50	10432	1649	1622	1588	1561	1527	1605	1544	193	475	500	1180	1	1	36702884	572	14.04	0.71	12	0.39	111.00	2207.00	2620	20231211	-40.53	1321	20240806	17.94	2620	-40.53	20240412	1321	17.94	20240806	2620	-40.53	20231211	1321	17.94	20240806	3.47	N	004770	500	193 억	550326	N	N	7	N	N
108	20240904	140151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1572	-23	5	-1.44	190844022	121991	265.09	1557	1595	1552	2070	1117	1595	1564.41	1.50	11010	1649	1622	1588	1561	1527	1605	1544	193	475	500	1180	1	1	36702884	577	14.16	0.71	12	0.33	111.00	2207.00	2620	20231211	-40.00	1321	20240806	19.00	2620	-40.00	20240412	1321	19.00	20240806	2620	-40.00	20231211	1321	19.00	20240806	3.47	N	004770	500	193 억	550326	N	N	7	N	N
109	20240904	130149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1569	-26	5	-1.63	171800090	109829	238.66	1557	1595	1552	2070	1117	1595	1564.25	1.50	12169	1649	1622	1588	1561	1527	1605	1544	193	475	500	1180	1	1	36702884	576	14.14	0.71	12	0.30	111.00	2207.00	2620	20231211	-40.11	1321	20240806	18.77	2620	-40.11	20240412	1321	18.77	20240806	2620	-40.11	20231211	1321	18.77	20240806	3.47	N	004770	500	193 억	550326	N	N	7	N	N
110	20240904	120149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1567	-28	5	-1.76	150190830	96026	208.67	1557	1595	1552	2070	1117	1595	1564.06	1.50	14335	1649	1622	1588	1561	1527	1605	1544	193	475	500	1180	1	1	36702884	575	14.12	0.71	12	0.26	111.00	2207.00	2620	20231211	-40.19	1321	20240806	18.62	2620	-40.19	20240412	1321	18.62	20240806	2620	-40.19	20231211	1321	18.62	20240806	3.47	N	004770	500	193 억	550326	N	N	7	N	N
111	20240904	110149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1565	-30	5	-1.88	100856542	64604	140.39	1557	1595	1552	2070	1117	1595	1561.15	1.50	1827	1649	1622	1588	1561	1527	1605	1544	193	475	500	1180	1	1	36702884	574	14.10	0.71	12	0.18	111.00	2207.00	2620	20231211	-40.27	1321	20240806	18.47	2620	-40.27	20240412	1321	18.47	20240806	2620	-40.27	20231211	1321	18.47	20240806	3.47	N	004770	500	193 억	550326	N	N	7	N	N
112	20240904	100150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1562	-33	5	-2.07	69715800	44610	96.94	1557	1595	1552	2070	1117	1595	1562.78	1.50	-698	1649	1622	1588	1561	1527	1605	1544	193	475	500	1180	1	1	36702884	573	14.07	0.71	12	0.12	111.00	2207.00	2620	20231211	-40.38	1321	20240806	18.24	2620	-40.38	20240412	1321	18.24	20240806	2620	-40.38	20231211	1321	18.24	20240806	3.47	N	004770	500	193 억	550326	N	N	7	N	N
113	20240904	090150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1575	-20	5	-1.25	12204504	7838	17.03	1557	1579	1556	2070	1117	1595	1557.09	1.50	3592	1649	1622	1588	1561	1527	1605	1544	193	475	500	1180	1	1	36702884	578	14.19	0.71	12	0.02	111.00	2207.00	2620	20231211	-39.89	1321	20240806	19.23	2620	-39.89	20240412	1321	19.23	20240806	2620	-39.89	20231211	1321	19.23	20240806	3.47	N	004770	500	193 억	550326	N	N	7	N	N
114	20240903	160148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1595	-9	5	-0.56	73313934	46008	94.53	1606	1615	1554	2085	1123	1604	1593.50	1.51	-2638	1622	1613	1601	1592	1580	1607	1586	193	481	500	1180	1	1	36702884	585	14.37	0.72	12	0.13	111.00	2207.00	2620	20231211	-39.12	1321	20240806	20.74	2620	-39.12	20240412	1321	20.74	20240806	2620	-39.12	20231211	1321	20.74	20240806	3.51	N	004770	500	193 억	553864	N	N	7	N	N
115	20240903	150149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1589	-15	5	-0.94	49952199	31334	64.38	1606	1615	1554	2085	1123	1604	1594.19	1.51	1502	1622	1613	1601	1592	1580	1607	1586	193	481	500	1180	1	1	36702884	583	14.32	0.72	12	0.09	111.00	2207.00	2620	20231211	-39.35	1321	20240806	20.29	2620	-39.35	20240412	1321	20.29	20240806	2620	-39.35	20231211	1321	20.29	20240806	3.51	N	004770	500	193 억	553864	N	N	1	N	N
116	20240903	140148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1598	-6	5	-0.37	46252168	29012	59.61	1606	1615	1554	2085	1123	1604	1594.24	1.51	2742	1622	1613	1601	1592	1580	1607	1586	193	481	500	1180	1	1	36702884	587	14.40	0.72	12	0.08	111.00	2207.00	2620	20231211	-39.01	1321	20240806	20.97	2620	-39.01	20240412	1321	20.97	20240806	2620	-39.01	20231211	1321	20.97	20240806	3.51	N	004770	500	193 억	553864	N	N	1	N	N
117	20240903	130148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	-4	5	-0.25	45502446	28542	58.65	1606	1615	1554	2085	1123	1604	1594.23	1.51	3044	1622	1613	1601	1592	1580	1607	1586	193	481	500	1180	1	1	36702884	587	14.41	0.72	12	0.08	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	3.51	N	004770	500	193 억	553864	N	N	1	N	N
118	20240903	120148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1593	-11	5	-0.69	36339769	22788	46.82	1606	1615	1554	2085	1123	1604	1594.69	1.51	2848	1622	1613	1601	1592	1580	1607	1586	193	481	500	1180	1	1	36702884	585	14.35	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.20	1321	20240806	20.59	2620	-39.20	20240412	1321	20.59	20240806	2620	-39.20	20231211	1321	20.59	20240806	3.51	N	004770	500	193 억	553864	N	N	1	N	N
119	20240903	110147	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1590	-14	5	-0.87	33245170	20855	42.85	1606	1615	1554	2085	1123	1604	1594.11	1.51	3181	1622	1613	1601	1592	1580	1607	1586	193	481	500	1180	1	1	36702884	584	14.32	0.72	12	0.06	111.00	2207.00	2620	20231211	-39.31	1321	20240806	20.36	2620	-39.31	20240412	1321	20.36	20240806	2620	-39.31	20231211	1321	20.36	20240806	3.51	N	004770	500	193 억	553864	N	N	1	N	N
120	20240903	100147	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1605	1	2	0.06	16824461	10479	21.53	1606	1615	1597	2085	1123	1604	1605.54	1.51	2540	1622	1613	1601	1592	1580	1607	1586	193	481	500	1180	1	1	36702884	589	14.46	0.73	12	0.03	111.00	2207.00	2620	20231211	-38.74	1321	20240806	21.50	2620	-38.74	20240412	1321	21.50	20240806	2620	-38.74	20231211	1321	21.50	20240806	3.51	N	004770	500	193 억	553864	N	N	1	N	N
121	20240903	090147	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1612	8	2	0.50	1029954	642	1.32	1606	1612	1604	2085	1123	1604	1604.29	1.51	-587	1622	1613	1601	1592	1580	1607	1586	193	481	500	1180	1	1	36702884	592	14.52	0.73	12	0.00	111.00	2207.00	2620	20231211	-38.47	1321	20240806	22.03	2620	-38.47	20240412	1321	22.03	20240806	2620	-38.47	20231211	1321	22.03	20240806	3.51	N	004770	500	193 억	553864	N	N	1	N	N
122	20240902	160147	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1604	-1	5	-0.06	77733728	48581	98.03	1605	1610	1589	2085	1124	1605	1600.08	1.52	-5301	1621	1613	1599	1591	1577	1617	1595	193	480	500	1180	1	1	36702884	589	14.45	0.73	12	0.13	111.00	2207.00	2620	20231211	-38.78	1321	20240806	21.42	2620	-38.78	20240412	1321	21.42	20240806	2620	-38.78	20231211	1321	21.42	20240806	3.48	N	004770	500	193 억	557474	N	N	1	N	N
123	20240902	150148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1608	3	2	0.19	74313219	46449	93.73	1605	1610	1589	2085	1124	1605	1599.89	1.52	-4870	1621	1613	1599	1591	1577	1617	1595	193	480	500	1180	1	1	36702884	590	14.49	0.73	12	0.13	111.00	2207.00	2620	20231211	-38.63	1321	20240806	21.73	2620	-38.63	20240412	1321	21.73	20240806	2620	-38.63	20231211	1321	21.73	20240806	3.48	N	004770	500	193 억	557474	N	N	3	N	N
124	20240902	140148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1604	-1	5	-0.06	64957851	40618	81.97	1605	1610	1589	2085	1124	1605	1599.24	1.52	-4831	1621	1613	1599	1591	1577	1617	1595	193	480	500	1180	1	1	36702884	589	14.45	0.73	12	0.11	111.00	2207.00	2620	20231211	-38.78	1321	20240806	21.42	2620	-38.78	20240412	1321	21.42	20240806	2620	-38.78	20231211	1321	21.42	20240806	3.48	N	004770	500	193 억	557474	N	N	3	N	N
125	20240902	130148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	-5	5	-0.31	60769823	38003	76.69	1605	1610	1589	2085	1124	1605	1599.08	1.52	-4754	1621	1613	1599	1591	1577	1617	1595	193	480	500	1180	1	1	36702884	587	14.41	0.72	12	0.10	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	3.48	N	004770	500	193 억	557474	N	N	3	N	N
126	20240902	120149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1600	-5	5	-0.31	54515233	34089	68.79	1605	1610	1589	2085	1124	1605	1599.20	1.52	-5204	1621	1613	1599	1591	1577	1617	1595	193	480	500	1180	1	1	36702884	587	14.41	0.72	12	0.09	111.00	2207.00	2620	20231211	-38.93	1321	20240806	21.12	2620	-38.93	20240412	1321	21.12	20240806	2620	-38.93	20231211	1321	21.12	20240806	3.48	N	004770	500	193 억	557474	N	N	3	N	N
127	20240902	110149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1604	-1	5	-0.06	46222646	28910	58.34	1605	1610	1589	2085	1124	1605	1598.85	1.52	-4857	1621	1613	1599	1591	1577	1617	1595	193	480	500	1180	1	1	36702884	589	14.45	0.73	12	0.08	111.00	2207.00	2620	20231211	-38.78	1321	20240806	21.42	2620	-38.78	20240412	1321	21.42	20240806	2620	-38.78	20231211	1321	21.42	20240806	3.48	N	004770	500	193 억	557474	N	N	3	N	N
128	20240902	100147	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1601	-4	5	-0.25	21993060	13771	27.79	1605	1605	1589	2085	1124	1605	1597.06	1.52	-5418	1621	1613	1599	1591	1577	1617	1595	193	480	500	1180	1	1	36702884	588	14.42	0.73	12	0.04	111.00	2207.00	2620	20231211	-38.89	1321	20240806	21.20	2620	-38.89	20240412	1321	21.20	20240806	2620	-38.89	20231211	1321	21.20	20240806	3.48	N	004770	500	193 억	557474	N	N	3	N	N
129	20240902	090146	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1604	-1	5	-0.06	131597	82	0.17	1605	1605	1604	2085	1124	1605	1604.84	1.52	-13	1621	1613	1599	1591	1577	1617	1595	193	480	500	1180	1	1	36702884	589	14.45	0.73	12	0.00	111.00	2207.00	2620	20231211	-38.78	1321	20240806	21.42	2620	-38.78	20240412	1321	21.42	20240806	2620	-38.78	20231211	1321	21.42	20240806	3.48	N	004770	500	193 억	557474	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History