KissMeData/005870/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 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	160214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7930	220	2	2.85	30974373290	3811102	590.40	7960	8480	7830	10020	5400	7710	8127.60	22.53	-127515	7896	7802	7666	7572	7436	7850	7620	706	2310	5000	4780	10	1	14116015	1119	6.26	0.66	12	27.00	1266.00	12051.00	11160	20240806	-28.94	4530	20231005	75.06	11160	-28.94	20240806	6080	30.43	20240712	11160	-28.94	20240806	4530	75.06	20231005	6.98	N	005870	5000	705 억	3180819	N	N	9	N	N
3	20240930	150216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7970	260	2	3.37	30271547690	3722826	576.72	7960	8480	7830	10020	5400	7710	8131.40	22.53	-122212	7896	7802	7666	7572	7436	7850	7620	706	2310	5000	4780	10	1	14116015	1125	6.30	0.66	12	26.37	1266.00	12051.00	11160	20240806	-28.58	4530	20231005	75.94	11160	-28.58	20240806	6080	31.09	20240712	11160	-28.58	20240806	4530	75.94	20231005	6.98	N	005870	5000	705 억	3180819	N	N	9	N	N
4	20240930	140216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7980	270	2	3.50	29030042570	3567425	552.65	7960	8480	7830	10020	5400	7710	8137.60	22.53	-116184	7896	7802	7666	7572	7436	7850	7620	706	2310	5000	4780	10	1	14116015	1126	6.30	0.66	12	25.27	1266.00	12051.00	11160	20240806	-28.49	4530	20231005	76.16	11160	-28.49	20240806	6080	31.25	20240712	11160	-28.49	20240806	4530	76.16	20231005	6.98	N	005870	5000	705 억	3180819	N	N	9	N	N
5	20240930	130215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7920	210	2	2.72	26637869380	3268248	506.30	7960	8480	7830	10020	5400	7710	8150.58	22.53	-103567	7896	7802	7666	7572	7436	7850	7620	706	2310	5000	4780	10	1	14116015	1118	6.26	0.66	12	23.15	1266.00	12051.00	11160	20240806	-29.03	4530	20231005	74.83	11160	-29.03	20240806	6080	30.26	20240712	11160	-29.03	20240806	4530	74.83	20231005	6.98	N	005870	5000	705 억	3180819	N	N	9	N	N
6	20240930	120216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8100	390	2	5.06	24809380270	3040440	471.01	7960	8480	7830	10020	5400	7710	8159.88	22.53	-88149	7896	7802	7666	7572	7436	7850	7620	706	2310	5000	4780	10	1	14116015	1143	6.40	0.67	12	21.54	1266.00	12051.00	11160	20240806	-27.42	4530	20231005	78.81	11160	-27.42	20240806	6080	33.22	20240712	11160	-27.42	20240806	4530	78.81	20231005	6.98	N	005870	5000	705 억	3180819	N	N	9	N	N
7	20240930	110216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8280	570	2	7.39	21557639040	2641281	409.17	7960	8480	7830	10020	5400	7710	8161.91	22.53	-73974	7896	7802	7666	7572	7436	7850	7620	706	2310	5000	4780	10	1	14116015	1169	6.54	0.69	12	18.71	1266.00	12051.00	11160	20240806	-25.81	4530	20231005	82.78	11160	-25.81	20240806	6080	36.18	20240712	11160	-25.81	20240806	4530	82.78	20231005	6.98	N	005870	5000	705 억	3180819	N	N	9	N	N
8	20240930	100214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8240	530	2	6.87	7939357170	990141	153.39	7960	8340	7830	10020	5400	7710	8018.58	22.53	-27543	7896	7802	7666	7572	7436	7850	7620	706	2310	5000	4780	10	1	14116015	1163	6.51	0.68	12	7.01	1266.00	12051.00	11160	20240806	-26.16	4530	20231005	81.90	11160	-26.16	20240806	6080	35.53	20240712	11160	-26.16	20240806	4530	81.90	20231005	6.98	N	005870	5000	705 억	3180819	N	N	9	N	N
9	20240930	090209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7930	220	2	2.85	1576870180	197689	30.62	7960	8080	7900	10020	5400	7710	7977.26	22.53	-11528	7896	7802	7666	7572	7436	7850	7620	706	2310	5000	4780	10	1	14116015	1119	6.26	0.66	12	1.40	1266.00	12051.00	11160	20240806	-28.94	4530	20231005	75.06	11160	-28.94	20240806	6080	30.43	20240712	11160	-28.94	20240806	4530	75.06	20231005	6.98	N	005870	5000	705 억	3180819	N	N	9	N	N
10	20240927	160215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7710	170	2	2.25	4798649110	627069	58.38	7570	7760	7530	9800	5280	7540	7652.70	22.10	59083	7966	7752	7596	7382	7226	7675	7305	706	2260	5000	4670	10	1	14116015	1088	6.09	0.64	12	4.44	1266.00	12051.00	11160	20240806	-30.91	4530	20231005	70.20	11160	-30.91	20240806	6080	26.81	20240712	11160	-30.91	20240806	4530	70.20	20231005	6.34	N	005870	5000	705 억	3120013	N	N	9	N	N
11	20240927	150216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7720	180	2	2.39	4588233170	599781	55.84	7570	7760	7530	9800	5280	7540	7650.10	22.10	57418	7966	7752	7596	7382	7226	7675	7305	706	2260	5000	4670	10	1	14116015	1090	6.10	0.64	12	4.25	1266.00	12051.00	11160	20240806	-30.82	4530	20231005	70.42	11160	-30.82	20240806	6080	26.97	20240712	11160	-30.82	20240806	4530	70.42	20231005	6.34	N	005870	5000	705 억	3120013	N	N	9	N	N
12	20240927	140217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7700	160	2	2.12	3496694670	458067	42.64	7570	7720	7530	9800	5280	7540	7633.87	22.10	53280	7966	7752	7596	7382	7226	7675	7305	706	2260	5000	4670	10	1	14116015	1087	6.08	0.64	12	3.25	1266.00	12051.00	11160	20240806	-31.00	4530	20231005	69.98	11160	-31.00	20240806	6080	26.64	20240712	11160	-31.00	20240806	4530	69.98	20231005	6.34	N	005870	5000	705 억	3120013	N	N	9	N	N
13	20240927	130216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7620	80	2	1.06	2587336380	339538	31.61	7570	7700	7530	9800	5280	7540	7620.49	22.10	34911	7966	7752	7596	7382	7226	7675	7305	706	2260	5000	4670	10	1	14116015	1076	6.02	0.63	12	2.41	1266.00	12051.00	11160	20240806	-31.72	4530	20231005	68.21	11160	-31.72	20240806	6080	25.33	20240712	11160	-31.72	20240806	4530	68.21	20231005	6.34	N	005870	5000	705 억	3120013	N	N	9	N	N
14	20240927	120214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7650	110	2	1.46	2396778730	314547	29.28	7570	7700	7530	9800	5280	7540	7620.13	22.10	34275	7966	7752	7596	7382	7226	7675	7305	706	2260	5000	4670	10	1	14116015	1080	6.04	0.63	12	2.23	1266.00	12051.00	11160	20240806	-31.45	4530	20231005	68.87	11160	-31.45	20240806	6080	25.82	20240712	11160	-31.45	20240806	4530	68.87	20231005	6.34	N	005870	5000	705 억	3120013	N	N	9	N	N
15	20240927	110217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7660	120	2	1.59	2102497260	276012	25.70	7570	7700	7530	9800	5280	7540	7617.80	22.10	45235	7966	7752	7596	7382	7226	7675	7305	706	2260	5000	4670	10	1	14116015	1081	6.05	0.64	12	1.96	1266.00	12051.00	11160	20240806	-31.36	4530	20231005	69.09	11160	-31.36	20240806	6080	25.99	20240712	11160	-31.36	20240806	4530	69.09	20231005	6.34	N	005870	5000	705 억	3120013	N	N	9	N	N
16	20240927	100216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7630	90	2	1.19	1240662220	163256	15.20	7570	7660	7530	9800	5280	7540	7599.99	22.10	44421	7966	7752	7596	7382	7226	7675	7305	706	2260	5000	4670	10	1	14116015	1077	6.03	0.63	12	1.16	1266.00	12051.00	11160	20240806	-31.63	4530	20231005	68.43	11160	-31.63	20240806	6080	25.49	20240712	11160	-31.63	20240806	4530	68.43	20231005	6.34	N	005870	5000	705 억	3120013	N	N	9	N	N
17	20240927	090216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7550	10	2	0.13	221091460	29143	2.71	7570	7630	7550	9800	5280	7540	7588.72	22.10	9930	7966	7752	7596	7382	7226	7675	7305	706	2260	5000	4670	10	1	14116015	1066	5.96	0.63	12	0.21	1266.00	12051.00	11160	20240806	-32.35	4530	20231005	66.67	11160	-32.35	20240806	6080	24.18	20240712	11160	-32.35	20240806	4530	66.67	20231005	6.34	N	005870	5000	705 억	3120013	N	N	9	N	N
18	20240926	160212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7540	-500	5	-6.22	7919063310	1038636	61.49	7810	7810	7440	10450	5630	8040	7624.86	21.99	17526	8506	8272	7936	7702	7366	8390	7820	706	2410	5000	4980	10	1	14116015	1064	5.96	0.63	12	7.36	1266.00	12051.00	11160	20240806	-32.44	4530	20231005	66.45	11160	-32.44	20240806	6080	24.01	20240712	11160	-32.44	20240806	4530	66.45	20231005	6.15	N	005870	5000	705 억	3103682	N	N	9	N	N
19	20240926	150216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7560	-480	5	-5.97	7364606470	965143	57.13	7810	7810	7440	10450	5630	8040	7630.50	21.99	13104	8506	8272	7936	7702	7366	8390	7820	706	2410	5000	4980	10	1	14116015	1067	5.97	0.63	12	6.84	1266.00	12051.00	11160	20240806	-32.26	4530	20231005	66.89	11160	-32.26	20240806	6080	24.34	20240712	11160	-32.26	20240806	4530	66.89	20231005	6.15	N	005870	5000	705 억	3103682	N	N	11	N	N
20	20240926	140215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7600	-440	5	-5.47	6817786760	893129	52.87	7810	7810	7440	10450	5630	8040	7633.51	21.99	4197	8506	8272	7936	7702	7366	8390	7820	706	2410	5000	4980	10	1	14116015	1073	6.00	0.63	12	6.33	1266.00	12051.00	11160	20240806	-31.90	4530	20231005	67.77	11160	-31.90	20240806	6080	25.00	20240712	11160	-31.90	20240806	4530	67.77	20231005	6.15	N	005870	5000	705 억	3103682	N	N	11	N	N
21	20240926	130215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7580	-460	5	-5.72	6497247040	850846	50.37	7810	7810	7440	10450	5630	8040	7636.12	21.99	-9534	8506	8272	7936	7702	7366	8390	7820	706	2410	5000	4980	10	1	14116015	1070	5.99	0.63	12	6.03	1266.00	12051.00	11160	20240806	-32.08	4530	20231005	67.33	11160	-32.08	20240806	6080	24.67	20240712	11160	-32.08	20240806	4530	67.33	20231005	6.15	N	005870	5000	705 억	3103682	N	N	11	N	N
22	20240926	120216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7590	-450	5	-5.60	6048960170	791737	46.87	7810	7810	7440	10450	5630	8040	7640.01	21.99	-19579	8506	8272	7936	7702	7366	8390	7820	706	2410	5000	4980	10	1	14116015	1071	6.00	0.63	12	5.61	1266.00	12051.00	11160	20240806	-31.99	4530	20231005	67.55	11160	-31.99	20240806	6080	24.84	20240712	11160	-31.99	20240806	4530	67.55	20231005	6.15	N	005870	5000	705 억	3103682	N	N	11	N	N
23	20240926	110214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7530	-510	5	-6.34	4491354650	584243	34.59	7810	7810	7500	10450	5630	8040	7687.36	21.99	-34821	8506	8272	7936	7702	7366	8390	7820	706	2410	5000	4980	10	1	14116015	1063	5.95	0.62	12	4.14	1266.00	12051.00	11160	20240806	-32.53	4530	20231005	66.23	11160	-32.53	20240806	6080	23.85	20240712	11160	-32.53	20240806	4530	66.23	20231005	6.15	N	005870	5000	705 억	3103682	N	N	11	N	N
24	20240926	100215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7720	-320	5	-3.98	2904432610	376531	22.29	7810	7810	7650	10450	5630	8040	7713.49	21.99	1724	8506	8272	7936	7702	7366	8390	7820	706	2410	5000	4980	10	1	14116015	1090	6.10	0.64	12	2.67	1266.00	12051.00	11160	20240806	-30.82	4530	20231005	70.42	11160	-30.82	20240806	6080	26.97	20240712	11160	-30.82	20240806	4530	70.42	20231005	6.15	N	005870	5000	705 억	3103682	N	N	11	N	N
25	20240926	090214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7720	-320	5	-3.98	791979770	101942	6.03	7810	7810	7710	10450	5630	8040	7768.39	21.99	896	8506	8272	7936	7702	7366	8390	7820	706	2410	5000	4980	10	1	14116015	1090	6.10	0.64	12	0.72	1266.00	12051.00	11160	20240806	-30.82	4530	20231005	70.42	11160	-30.82	20240806	6080	26.97	20240712	11160	-30.82	20240806	4530	70.42	20231005	6.15	N	005870	5000	705 억	3103682	N	N	11	N	N
26	20240925	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8040	330	2	4.28	12470023090	1580730	391.22	7660	8170	7600	10020	5400	7710	7888.06	23.21	-175410	7843	7776	7673	7606	7503	7810	7640	706	2310	5000	4780	10	1	14116015	1135	6.35	0.67	12	11.20	1266.00	12051.00	11160	20240806	-27.96	4530	20231005	77.48	11160	-27.96	20240806	6080	32.24	20240712	11160	-27.96	20240806	4530	77.48	20231005	5.70	N	005870	5000	705 억	3276688	N	N	11	N	N
27	20240925	150215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7910	200	2	2.59	7107838210	911898	225.69	7660	8010	7600	10020	5400	7710	7794.79	23.21	-85029	7843	7776	7673	7606	7503	7810	7640	706	2310	5000	4780	10	1	14116015	1117	6.25	0.66	12	6.46	1266.00	12051.00	11160	20240806	-29.12	4530	20231005	74.61	11160	-29.12	20240806	6080	30.10	20240712	11160	-29.12	20240806	4530	74.61	20231005	5.70	N	005870	5000	705 억	3276688	N	N	6	N	N
28	20240925	140214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7760	50	2	0.65	3918716570	507097	125.50	7660	7850	7600	10020	5400	7710	7727.83	23.21	-24252	7843	7776	7673	7606	7503	7810	7640	706	2310	5000	4780	10	1	14116015	1095	6.13	0.64	12	3.59	1266.00	12051.00	11160	20240806	-30.47	4530	20231005	71.30	11160	-30.47	20240806	6080	27.63	20240712	11160	-30.47	20240806	4530	71.30	20231005	5.70	N	005870	5000	705 억	3276688	N	N	6	N	N
29	20240925	130215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7740	30	2	0.39	3076581580	398524	98.63	7660	7850	7600	10020	5400	7710	7720.00	23.21	5649	7843	7776	7673	7606	7503	7810	7640	706	2310	5000	4780	10	1	14116015	1093	6.11	0.64	12	2.82	1266.00	12051.00	11160	20240806	-30.65	4530	20231005	70.86	11160	-30.65	20240806	6080	27.30	20240712	11160	-30.65	20240806	4530	70.86	20231005	5.70	N	005870	5000	705 억	3276688	N	N	6	N	N
30	20240925	120214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7650	-60	5	-0.78	1692334110	220410	54.55	7660	7720	7600	10020	5400	7710	7677.75	23.21	20673	7843	7776	7673	7606	7503	7810	7640	706	2310	5000	4780	10	1	14116015	1080	6.04	0.63	12	1.56	1266.00	12051.00	11160	20240806	-31.45	4530	20231005	68.87	11160	-31.45	20240806	6080	25.82	20240712	11160	-31.45	20240806	4530	68.87	20231005	5.70	N	005870	5000	705 억	3276688	N	N	6	N	N
31	20240925	110214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7670	-40	5	-0.52	1371298290	178583	44.20	7660	7720	7600	10020	5400	7710	7678.32	23.21	18496	7843	7776	7673	7606	7503	7810	7640	706	2310	5000	4780	10	1	14116015	1083	6.06	0.64	12	1.27	1266.00	12051.00	11160	20240806	-31.27	4530	20231005	69.32	11160	-31.27	20240806	6080	26.15	20240712	11160	-31.27	20240806	4530	69.32	20231005	5.70	N	005870	5000	705 억	3276688	N	N	6	N	N
32	20240925	100215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7700	-10	5	-0.13	1039386600	135349	33.50	7660	7720	7600	10020	5400	7710	7678.72	23.21	16105	7843	7776	7673	7606	7503	7810	7640	706	2310	5000	4780	10	1	14116015	1087	6.08	0.64	12	0.96	1266.00	12051.00	11160	20240806	-31.00	4530	20231005	69.98	11160	-31.00	20240806	6080	26.64	20240712	11160	-31.00	20240806	4530	69.98	20231005	5.70	N	005870	5000	705 억	3276688	N	N	6	N	N
33	20240925	090215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7610	-100	5	-1.30	215859850	28221	6.98	7660	7680	7600	10020	5400	7710	7642.88	23.21	-8660	7843	7776	7673	7606	7503	7810	7640	706	2310	5000	4780	10	1	14116015	1074	6.01	0.63	12	0.20	1266.00	12051.00	11160	20240806	-31.81	4530	20231005	67.99	11160	-31.81	20240806	6080	25.16	20240712	11160	-31.81	20240806	4530	67.99	20231005	5.70	N	005870	5000	705 억	3276688	N	N	6	N	N
34	20240924	160214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7710	0	3	0.00	3041023160	396576	50.81	7670	7740	7570	10020	5400	7710	7667.47	23.27	-7820	7996	7852	7686	7542	7376	7770	7460	706	2310	5000	4780	10	1	14116015	1088	6.09	0.64	12	2.81	1266.00	12051.00	11160	20240806	-30.91	4530	20231005	70.20	11160	-30.91	20240806	6080	26.81	20240712	11160	-30.91	20240806	4530	70.20	20231005	5.92	N	005870	5000	705 억	3285256	N	N	6	N	N
35	20240924	150213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7700	-10	5	-0.13	2858674810	372877	47.78	7670	7740	7570	10020	5400	7710	7665.73	23.27	-5890	7996	7852	7686	7542	7376	7770	7460	706	2310	5000	4780	10	1	14116015	1087	6.08	0.64	12	2.64	1266.00	12051.00	11160	20240806	-31.00	4530	20231005	69.98	11160	-31.00	20240806	6080	26.64	20240712	11160	-31.00	20240806	4530	69.98	20231005	5.92	N	005870	5000	705 억	3285256	N	N	0	N	N
36	20240924	140212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7680	-30	5	-0.39	2384338660	311152	39.87	7670	7740	7570	10020	5400	7710	7661.89	23.27	-14863	7996	7852	7686	7542	7376	7770	7460	706	2310	5000	4780	10	1	14116015	1084	6.07	0.64	12	2.20	1266.00	12051.00	11160	20240806	-31.18	4530	20231005	69.54	11160	-31.18	20240806	6080	26.32	20240712	11160	-31.18	20240806	4530	69.54	20231005	5.92	N	005870	5000	705 억	3285256	N	N	0	N	N
37	20240924	130213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7660	-50	5	-0.65	2133084230	278373	35.67	7670	7740	7570	10020	5400	7710	7661.50	23.27	-19837	7996	7852	7686	7542	7376	7770	7460	706	2310	5000	4780	10	1	14116015	1081	6.05	0.64	12	1.97	1266.00	12051.00	11160	20240806	-31.36	4530	20231005	69.09	11160	-31.36	20240806	6080	25.99	20240712	11160	-31.36	20240806	4530	69.09	20231005	5.92	N	005870	5000	705 억	3285256	N	N	0	N	N
38	20240924	120213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7720	10	2	0.13	1820802140	237789	30.47	7670	7740	7570	10020	5400	7710	7655.66	23.27	-13180	7996	7852	7686	7542	7376	7770	7460	706	2310	5000	4780	10	1	14116015	1090	6.10	0.64	12	1.68	1266.00	12051.00	11160	20240806	-30.82	4530	20231005	70.42	11160	-30.82	20240806	6080	26.97	20240712	11160	-30.82	20240806	4530	70.42	20231005	5.92	N	005870	5000	705 억	3285256	N	N	0	N	N
39	20240924	110213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7680	-30	5	-0.39	1359506830	177789	22.78	7670	7730	7570	10020	5400	7710	7644.23	23.27	-6173	7996	7852	7686	7542	7376	7770	7460	706	2310	5000	4780	10	1	14116015	1084	6.07	0.64	12	1.26	1266.00	12051.00	11160	20240806	-31.18	4530	20231005	69.54	11160	-31.18	20240806	6080	26.32	20240712	11160	-31.18	20240806	4530	69.54	20231005	5.92	N	005870	5000	705 억	3285256	N	N	0	N	N
40	20240924	100213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7630	-80	5	-1.04	1065481180	139414	17.86	7670	7730	7570	10020	5400	7710	7639.11	23.27	230	7996	7852	7686	7542	7376	7770	7460	706	2310	5000	4780	10	1	14116015	1077	6.03	0.63	12	0.99	1266.00	12051.00	11160	20240806	-31.63	4530	20231005	68.43	11160	-31.63	20240806	6080	25.49	20240712	11160	-31.63	20240806	4530	68.43	20231005	5.92	N	005870	5000	705 억	3285256	N	N	0	N	N
41	20240924	090213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7710	0	3	0.00	310220030	40356	5.17	7670	7710	7670	10020	5400	7710	7682.44	23.27	4892	7996	7852	7686	7542	7376	7770	7460	706	2310	5000	4780	10	1	14116015	1088	6.09	0.64	12	0.29	1266.00	12051.00	11160	20240806	-30.91	4530	20231005	70.20	11160	-30.91	20240806	6080	26.81	20240712	11160	-30.91	20240806	4530	70.20	20231005	5.92	N	005870	5000	705 억	3285256	N	N	0	N	N
42	20240923	160213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7710	40	2	0.52	5786912550	754311	70.99	7830	7830	7520	9970	5370	7670	7671.52	24.55	-179858	7976	7822	7586	7432	7196	7900	7510	706	2300	5000	4750	10	1	14116015	1088	6.09	0.64	12	5.34	1266.00	12051.00	11160	20240806	-30.91	4530	20231005	70.20	11160	-30.91	20240806	6080	26.81	20240712	11160	-30.91	20240806	4530	70.20	20231005	5.74	N	005870	5000	705 억	3465521	N	N	0	N	N
43	20240923	150213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7680	10	2	0.13	5376942220	701083	65.98	7830	7830	7520	9970	5370	7670	7669.48	24.55	-176489	7976	7822	7586	7432	7196	7900	7510	706	2300	5000	4750	10	1	14116015	1084	6.07	0.64	12	4.97	1266.00	12051.00	11160	20240806	-31.18	4530	20231005	69.54	11160	-31.18	20240806	6080	26.32	20240712	11160	-31.18	20240806	4530	69.54	20231005	5.74	N	005870	5000	705 억	3465521	N	N	0	N	N
44	20240923	140214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7670	0	3	0.00	4739430980	618225	58.19	7830	7830	7520	9970	5370	7670	7666.19	24.55	-157716	7976	7822	7586	7432	7196	7900	7510	706	2300	5000	4750	10	1	14116015	1083	6.06	0.64	12	4.38	1266.00	12051.00	11160	20240806	-31.27	4530	20231005	69.32	11160	-31.27	20240806	6080	26.15	20240712	11160	-31.27	20240806	4530	69.32	20231005	5.74	N	005870	5000	705 억	3465521	N	N	0	N	N
45	20240923	130213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7620	-50	5	-0.65	4360486190	568345	53.49	7830	7830	7520	9970	5370	7670	7672.25	24.55	-160348	7976	7822	7586	7432	7196	7900	7510	706	2300	5000	4750	10	1	14116015	1076	6.02	0.63	12	4.03	1266.00	12051.00	11160	20240806	-31.72	4530	20231005	68.21	11160	-31.72	20240806	6080	25.33	20240712	11160	-31.72	20240806	4530	68.21	20231005	5.74	N	005870	5000	705 억	3465521	N	N	0	N	N
46	20240923	120213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7650	-20	5	-0.26	4171819840	543633	51.17	7830	7830	7520	9970	5370	7670	7673.96	24.55	-157127	7976	7822	7586	7432	7196	7900	7510	706	2300	5000	4750	10	1	14116015	1080	6.04	0.63	12	3.85	1266.00	12051.00	11160	20240806	-31.45	4530	20231005	68.87	11160	-31.45	20240806	6080	25.82	20240712	11160	-31.45	20240806	4530	68.87	20231005	5.74	N	005870	5000	705 억	3465521	N	N	0	N	N
47	20240923	110212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7630	-40	5	-0.52	3932324550	512343	48.22	7830	7830	7520	9970	5370	7670	7675.18	24.55	-148387	7976	7822	7586	7432	7196	7900	7510	706	2300	5000	4750	10	1	14116015	1077	6.03	0.63	12	3.63	1266.00	12051.00	11160	20240806	-31.63	4530	20231005	68.43	11160	-31.63	20240806	6080	25.49	20240712	11160	-31.63	20240806	4530	68.43	20231005	5.74	N	005870	5000	705 억	3465521	N	N	0	N	N
48	20240923	100213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7610	-60	5	-0.78	3233780080	421154	39.64	7830	7830	7520	9970	5370	7670	7678.38	24.55	-143117	7976	7822	7586	7432	7196	7900	7510	706	2300	5000	4750	10	1	14116015	1074	6.01	0.63	12	2.98	1266.00	12051.00	11160	20240806	-31.81	4530	20231005	67.99	11160	-31.81	20240806	6080	25.16	20240712	11160	-31.81	20240806	4530	67.99	20231005	5.74	N	005870	5000	705 억	3465521	N	N	0	N	N
49	20240923	090213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7690	20	2	0.26	1389459370	178691	16.82	7830	7830	7640	9970	5370	7670	7775.77	24.55	-94557	7976	7822	7586	7432	7196	7900	7510	706	2300	5000	4750	10	1	14116015	1086	6.07	0.64	12	1.27	1266.00	12051.00	11160	20240806	-31.09	4530	20231005	69.76	11160	-31.09	20240806	6080	26.48	20240712	11160	-31.09	20240806	4530	69.76	20231005	5.74	N	005870	5000	705 억	3465521	N	N	0	N	N
50	20240913	160206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7280	10	2	0.14	1711977890	234463	57.76	7270	7370	7250	9450	5090	7270	7301.80	24.08	-23508	7443	7356	7243	7156	7043	7400	7200	706	2180	5000	4500	10	1	14116015	1028	5.75	0.60	12	1.66	1266.00	12051.00	11160	20240806	-34.77	4530	20231005	60.71	11160	-34.77	20240806	6080	19.74	20240712	11160	-34.77	20240806	4530	60.71	20231005	5.87	N	005870	5000	705 억	3399823	N	N	2	N	N
51	20240913	150208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7310	40	2	0.55	1530576400	209551	51.63	7270	7370	7250	9450	5090	7270	7304.08	24.08	-23982	7443	7356	7243	7156	7043	7400	7200	706	2180	5000	4500	10	1	14116015	1032	5.77	0.61	12	1.48	1266.00	12051.00	11160	20240806	-34.50	4530	20231005	61.37	11160	-34.50	20240806	6080	20.23	20240712	11160	-34.50	20240806	4530	61.37	20231005	5.87	N	005870	5000	705 억	3399823	N	N	23	N	N
52	20240913	140208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7300	30	2	0.41	1286486190	176155	43.40	7270	7370	7250	9450	5090	7270	7303.15	24.08	-13593	7443	7356	7243	7156	7043	7400	7200	706	2180	5000	4500	10	1	14116015	1030	5.77	0.61	12	1.25	1266.00	12051.00	11160	20240806	-34.59	4530	20231005	61.15	11160	-34.59	20240806	6080	20.07	20240712	11160	-34.59	20240806	4530	61.15	20231005	5.87	N	005870	5000	705 억	3399823	N	N	23	N	N
53	20240913	130207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7280	10	2	0.14	1154899250	158081	38.95	7270	7370	7250	9450	5090	7270	7305.74	24.08	-9178	7443	7356	7243	7156	7043	7400	7200	706	2180	5000	4500	10	1	14116015	1028	5.75	0.60	12	1.12	1266.00	12051.00	11160	20240806	-34.77	4530	20231005	60.71	11160	-34.77	20240806	6080	19.74	20240712	11160	-34.77	20240806	4530	60.71	20231005	5.87	N	005870	5000	705 억	3399823	N	N	23	N	N
54	20240913	120207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7290	20	2	0.28	1031692370	141156	34.78	7270	7370	7250	9450	5090	7270	7308.88	24.08	-7550	7443	7356	7243	7156	7043	7400	7200	706	2180	5000	4500	10	1	14116015	1029	5.76	0.60	12	1.00	1266.00	12051.00	11160	20240806	-34.68	4530	20231005	60.93	11160	-34.68	20240806	6080	19.90	20240712	11160	-34.68	20240806	4530	60.93	20231005	5.87	N	005870	5000	705 억	3399823	N	N	23	N	N
55	20240913	110207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7330	60	2	0.83	825068900	112881	27.81	7270	7370	7250	9450	5090	7270	7309.19	24.08	-2579	7443	7356	7243	7156	7043	7400	7200	706	2180	5000	4500	10	1	14116015	1035	5.79	0.61	12	0.80	1266.00	12051.00	11160	20240806	-34.32	4530	20231005	61.81	11160	-34.32	20240806	6080	20.56	20240712	11160	-34.32	20240806	4530	61.81	20231005	5.87	N	005870	5000	705 억	3399823	N	N	23	N	N
56	20240913	100208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7340	70	2	0.96	575055730	78787	19.41	7270	7360	7250	9450	5090	7270	7298.87	24.08	-795	7443	7356	7243	7156	7043	7400	7200	706	2180	5000	4500	10	1	14116015	1036	5.80	0.61	12	0.56	1266.00	12051.00	11160	20240806	-34.23	4530	20231005	62.03	11160	-34.23	20240806	6080	20.72	20240712	11160	-34.23	20240806	4530	62.03	20231005	5.87	N	005870	5000	705 억	3399823	N	N	23	N	N
57	20240913	090208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7270	0	3	0.00	57320290	7882	1.94	7270	7300	7270	9450	5090	7270	7272.30	24.08	1206	7443	7356	7243	7156	7043	7400	7200	706	2180	5000	4500	10	1	14116015	1026	5.74	0.60	12	0.06	1266.00	12051.00	11160	20240806	-34.86	4530	20231005	60.49	11160	-34.86	20240806	6080	19.57	20240712	11160	-34.86	20240806	4530	60.49	20231005	5.87	N	005870	5000	705 억	3399823	N	N	23	N	N
58	20240912	160207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7270	210	2	2.97	2916040330	402142	97.04	7130	7330	7130	9170	4950	7060	7251.10	23.56	81307	7413	7236	7123	6946	6833	7180	6890	706	2110	5000	4370	10	1	14116015	1026	5.74	0.60	12	2.85	1266.00	12051.00	11160	20240806	-34.86	4530	20231005	60.49	11160	-34.86	20240806	6080	19.57	20240712	11160	-34.86	20240806	4530	60.49	20231005	5.44	N	005870	5000	705 억	3326262	N	N	23	N	N
59	20240912	150206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7310	250	2	3.54	2537127280	350069	84.47	7130	7330	7130	9170	4950	7060	7247.51	23.56	68472	7413	7236	7123	6946	6833	7180	6890	706	2110	5000	4370	10	1	14116015	1032	5.77	0.61	12	2.48	1266.00	12051.00	11160	20240806	-34.50	4530	20231005	61.37	11160	-34.50	20240806	6080	20.23	20240712	11160	-34.50	20240806	4530	61.37	20231005	5.44	N	005870	5000	705 억	3326262	N	N	0	N	N
60	20240912	140207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7270	210	2	2.97	2294198500	316732	76.43	7130	7330	7130	9170	4950	7060	7243.34	23.56	53066	7413	7236	7123	6946	6833	7180	6890	706	2110	5000	4370	10	1	14116015	1026	5.74	0.60	12	2.24	1266.00	12051.00	11160	20240806	-34.86	4530	20231005	60.49	11160	-34.86	20240806	6080	19.57	20240712	11160	-34.86	20240806	4530	60.49	20231005	5.44	N	005870	5000	705 억	3326262	N	N	0	N	N
61	20240912	130206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7290	230	2	3.26	2102221700	290388	70.07	7130	7330	7130	9170	4950	7060	7239.35	23.56	52352	7413	7236	7123	6946	6833	7180	6890	706	2110	5000	4370	10	1	14116015	1029	5.76	0.60	12	2.06	1266.00	12051.00	11160	20240806	-34.68	4530	20231005	60.93	11160	-34.68	20240806	6080	19.90	20240712	11160	-34.68	20240806	4530	60.93	20231005	5.44	N	005870	5000	705 억	3326262	N	N	0	N	N
62	20240912	120206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7240	180	2	2.55	1882418430	260171	62.78	7130	7330	7130	9170	4950	7060	7235.31	23.56	49010	7413	7236	7123	6946	6833	7180	6890	706	2110	5000	4370	10	1	14116015	1022	5.72	0.60	12	1.84	1266.00	12051.00	11160	20240806	-35.13	4530	20231005	59.82	11160	-35.13	20240806	6080	19.08	20240712	11160	-35.13	20240806	4530	59.82	20231005	5.44	N	005870	5000	705 억	3326262	N	N	0	N	N
63	20240912	110207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7310	250	2	3.54	1558013930	215646	52.04	7130	7330	7130	9170	4950	7060	7224.87	23.56	46196	7413	7236	7123	6946	6833	7180	6890	706	2110	5000	4370	10	1	14116015	1032	5.77	0.61	12	1.53	1266.00	12051.00	11160	20240806	-34.50	4530	20231005	61.37	11160	-34.50	20240806	6080	20.23	20240712	11160	-34.50	20240806	4530	61.37	20231005	5.44	N	005870	5000	705 억	3326262	N	N	0	N	N
64	20240912	100207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7260	200	2	2.83	1042829600	144820	34.94	7130	7280	7130	9170	4950	7060	7200.87	23.56	40714	7413	7236	7123	6946	6833	7180	6890	706	2110	5000	4370	10	1	14116015	1025	5.73	0.60	12	1.03	1266.00	12051.00	11160	20240806	-34.95	4530	20231005	60.26	11160	-34.95	20240806	6080	19.41	20240712	11160	-34.95	20240806	4530	60.26	20231005	5.44	N	005870	5000	705 억	3326262	N	N	0	N	N
65	20240912	090207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7130	70	2	0.99	103397310	14475	3.49	7130	7170	7130	9170	4950	7060	7143.16	23.56	5745	7413	7236	7123	6946	6833	7180	6890	706	2110	5000	4370	10	1	14116015	1006	5.63	0.59	12	0.10	1266.00	12051.00	11160	20240806	-36.11	4530	20231005	57.40	11160	-36.11	20240806	6080	17.27	20240712	11160	-36.11	20240806	4530	57.40	20231005	5.44	N	005870	5000	705 억	3326262	N	N	0	N	N
66	20240911	160205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7060	-160	5	-2.22	2917048640	407585	31.25	7150	7300	7010	9380	5060	7220	7157.07	23.16	53947	7753	7486	7283	7016	6813	7620	7150	706	2160	5000	4470	10	1	14116015	997	5.58	0.59	12	2.89	1266.00	12051.00	11160	20240806	-36.74	4530	20231005	55.85	11160	-36.74	20240806	6080	16.12	20240712	11160	-36.74	20240806	4530	55.85	20231005	5.55	N	005870	5000	705 억	3268960	N	N	0	N	N
67	20240911	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7070	-150	5	-2.08	2532418300	352911	27.06	7150	7300	7030	9380	5060	7220	7175.79	23.16	42638	7753	7486	7283	7016	6813	7620	7150	706	2160	5000	4470	10	1	14116015	998	5.58	0.59	12	2.50	1266.00	12051.00	11160	20240806	-36.65	4530	20231005	56.07	11160	-36.65	20240806	6080	16.28	20240712	11160	-36.65	20240806	4530	56.07	20231005	5.55	N	005870	5000	705 억	3268960	N	N	0	N	N
68	20240911	140206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7150	-70	5	-0.97	2100746870	291946	22.39	7150	7300	7100	9380	5060	7220	7195.67	23.16	37408	7753	7486	7283	7016	6813	7620	7150	706	2160	5000	4470	10	1	14116015	1009	5.65	0.59	12	2.07	1266.00	12051.00	11160	20240806	-35.93	4530	20231005	57.84	11160	-35.93	20240806	6080	17.60	20240712	11160	-35.93	20240806	4530	57.84	20231005	5.55	N	005870	5000	705 억	3268960	N	N	0	N	N
69	20240911	130204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7160	-60	5	-0.83	1925058230	267380	20.50	7150	7300	7100	9380	5060	7220	7199.71	23.16	33983	7753	7486	7283	7016	6813	7620	7150	706	2160	5000	4470	10	1	14116015	1011	5.66	0.59	12	1.89	1266.00	12051.00	11160	20240806	-35.84	4530	20231005	58.06	11160	-35.84	20240806	6080	17.76	20240712	11160	-35.84	20240806	4530	58.06	20231005	5.55	N	005870	5000	705 억	3268960	N	N	0	N	N
70	20240911	120207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7150	-70	5	-0.97	1547178900	214346	16.44	7150	7300	7140	9380	5060	7220	7218.14	23.16	37411	7753	7486	7283	7016	6813	7620	7150	706	2160	5000	4470	10	1	14116015	1009	5.65	0.59	12	1.52	1266.00	12051.00	11160	20240806	-35.93	4530	20231005	57.84	11160	-35.93	20240806	6080	17.60	20240712	11160	-35.93	20240806	4530	57.84	20231005	5.55	N	005870	5000	705 억	3268960	N	N	0	N	N
71	20240911	110203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7200	-20	5	-0.28	1205860930	166754	12.79	7150	7300	7150	9380	5060	7220	7231.38	23.16	45076	7753	7486	7283	7016	6813	7620	7150	706	2160	5000	4470	10	1	14116015	1016	5.69	0.60	12	1.18	1266.00	12051.00	11160	20240806	-35.48	4530	20231005	58.94	11160	-35.48	20240806	6080	18.42	20240712	11160	-35.48	20240806	4530	58.94	20231005	5.55	N	005870	5000	705 억	3268960	N	N	0	N	N
72	20240911	100204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7250	30	2	0.42	867025380	119860	9.19	7150	7300	7150	9380	5060	7220	7233.66	23.16	46398	7753	7486	7283	7016	6813	7620	7150	706	2160	5000	4470	10	1	14116015	1023	5.73	0.60	12	0.85	1266.00	12051.00	11160	20240806	-35.04	4530	20231005	60.04	11160	-35.04	20240806	6080	19.24	20240712	11160	-35.04	20240806	4530	60.04	20231005	5.55	N	005870	5000	705 억	3268960	N	N	0	N	N
73	20240911	090206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7170	-50	5	-0.69	142009160	19801	1.52	7150	7260	7150	9380	5060	7220	7171.72	23.16	-1666	7753	7486	7283	7016	6813	7620	7150	706	2160	5000	4470	10	1	14116015	1012	5.66	0.59	12	0.14	1266.00	12051.00	11160	20240806	-35.75	4530	20231005	58.28	11160	-35.75	20240806	6080	17.93	20240712	11160	-35.75	20240806	4530	58.28	20231005	5.55	N	005870	5000	705 억	3268960	N	N	0	N	N
74	20240910	160205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7220	130	2	1.83	9438599680	1291432	787.69	7080	7550	7080	9210	4970	7090	7308.93	24.96	-254754	7323	7206	6993	6876	6663	7265	6935	706	2120	5000	4390	10	1	14116015	1019	5.70	0.60	12	9.15	1266.00	12051.00	11160	20240806	-35.30	4530	20231005	59.38	11160	-35.30	20240806	6080	18.75	20240712	11160	-35.30	20240806	4530	59.38	20231005	5.84	N	005870	5000	705 억	3523973	N	N	0	N	N
75	20240910	150206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7210	120	2	1.69	8979349830	1227791	748.87	7080	7550	7080	9210	4970	7090	7313.42	24.96	-254684	7323	7206	6993	6876	6663	7265	6935	706	2120	5000	4390	10	1	14116015	1018	5.70	0.60	12	8.70	1266.00	12051.00	11160	20240806	-35.39	4530	20231005	59.16	11160	-35.39	20240806	6080	18.59	20240712	11160	-35.39	20240806	4530	59.16	20231005	5.84	N	005870	5000	705 억	3523973	N	N	0	N	N
76	20240910	140204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7250	160	2	2.26	8577933870	1172316	715.04	7080	7550	7080	9210	4970	7090	7317.08	24.96	-246318	7323	7206	6993	6876	6663	7265	6935	706	2120	5000	4390	10	1	14116015	1023	5.73	0.60	12	8.30	1266.00	12051.00	11160	20240806	-35.04	4530	20231005	60.04	11160	-35.04	20240806	6080	19.24	20240712	11160	-35.04	20240806	4530	60.04	20231005	5.84	N	005870	5000	705 억	3523973	N	N	0	N	N
77	20240910	130205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7370	280	2	3.95	7152932700	977545	596.24	7080	7550	7080	9210	4970	7090	7317.24	24.96	-211542	7323	7206	6993	6876	6663	7265	6935	706	2120	5000	4390	10	1	14116015	1040	5.82	0.61	12	6.93	1266.00	12051.00	11160	20240806	-33.96	4530	20231005	62.69	11160	-33.96	20240806	6080	21.22	20240712	11160	-33.96	20240806	4530	62.69	20231005	5.84	N	005870	5000	705 억	3523973	N	N	0	N	N
78	20240910	120204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7270	180	2	2.54	4009796930	551609	336.45	7080	7370	7080	9210	4970	7090	7269.27	24.96	-133306	7323	7206	6993	6876	6663	7265	6935	706	2120	5000	4390	10	1	14116015	1026	5.74	0.60	12	3.91	1266.00	12051.00	11160	20240806	-34.86	4530	20231005	60.49	11160	-34.86	20240806	6080	19.57	20240712	11160	-34.86	20240806	4530	60.49	20231005	5.84	N	005870	5000	705 억	3523973	N	N	0	N	N
79	20240910	110204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7280	190	2	2.68	3396018520	466656	284.63	7080	7370	7080	9210	4970	7090	7277.35	24.96	-127014	7323	7206	6993	6876	6663	7265	6935	706	2120	5000	4390	10	1	14116015	1028	5.75	0.60	12	3.31	1266.00	12051.00	11160	20240806	-34.77	4530	20231005	60.71	11160	-34.77	20240806	6080	19.74	20240712	11160	-34.77	20240806	4530	60.71	20231005	5.84	N	005870	5000	705 억	3523973	N	N	0	N	N
80	20240910	100205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7340	250	2	3.53	2585079890	355400	216.77	7080	7370	7080	9210	4970	7090	7273.72	24.96	-98518	7323	7206	6993	6876	6663	7265	6935	706	2120	5000	4390	10	1	14116015	1036	5.80	0.61	12	2.52	1266.00	12051.00	11160	20240806	-34.23	4530	20231005	62.03	11160	-34.23	20240806	6080	20.72	20240712	11160	-34.23	20240806	4530	62.03	20231005	5.84	N	005870	5000	705 억	3523973	N	N	0	N	N
81	20240910	090204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7140	50	2	0.71	92024610	12977	7.92	7080	7140	7080	9210	4970	7090	7091.36	24.96	4275	7323	7206	6993	6876	6663	7265	6935	706	2120	5000	4390	10	1	14116015	1008	5.64	0.59	12	0.09	1266.00	12051.00	11160	20240806	-36.02	4530	20231005	57.62	11160	-36.02	20240806	6080	17.43	20240712	11160	-36.02	20240806	4530	57.62	20231005	5.84	N	005870	5000	705 억	3523973	N	N	0	N	N
82	20240909	160202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7090	140	2	2.01	1118678020	160642	47.39	6820	7110	6780	9030	4870	6950	6963.56	24.67	40945	7370	7160	6990	6780	6610	7075	6695	706	2080	5000	4300	10	1	14116015	1001	5.60	0.59	12	1.14	1266.00	12051.00	11160	20240806	-36.47	4530	20231005	56.51	11160	-36.47	20240806	6080	16.61	20240712	11160	-36.47	20240806	4530	56.51	20231005	5.91	N	005870	5000	705 억	3482455	N	N	0	N	N
83	20240909	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7030	80	2	1.15	995515030	143237	42.26	6820	7110	6780	9030	4870	6950	6950.13	24.67	35296	7370	7160	6990	6780	6610	7075	6695	706	2080	5000	4300	10	1	14116015	992	5.55	0.58	12	1.01	1266.00	12051.00	11160	20240806	-37.01	4530	20231005	55.19	11160	-37.01	20240806	6080	15.62	20240712	11160	-37.01	20240806	4530	55.19	20231005	5.91	N	005870	5000	705 억	3482455	N	N	0	N	N
84	20240909	140204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7100	150	2	2.16	898836900	129547	38.22	6820	7110	6780	9030	4870	6950	6938.20	24.67	29332	7370	7160	6990	6780	6610	7075	6695	706	2080	5000	4300	10	1	14116015	1002	5.61	0.59	12	0.92	1266.00	12051.00	11160	20240806	-36.38	4530	20231005	56.73	11160	-36.38	20240806	6080	16.78	20240712	11160	-36.38	20240806	4530	56.73	20231005	5.91	N	005870	5000	705 억	3482455	N	N	0	N	N
85	20240909	130203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7050	100	2	1.44	782545990	113077	33.36	6820	7050	6780	9030	4870	6950	6920.15	24.67	24969	7370	7160	6990	6780	6610	7075	6695	706	2080	5000	4300	10	1	14116015	995	5.57	0.59	12	0.80	1266.00	12051.00	11160	20240806	-36.83	4530	20231005	55.63	11160	-36.83	20240806	6080	15.95	20240712	11160	-36.83	20240806	4530	55.63	20231005	5.91	N	005870	5000	705 억	3482455	N	N	0	N	N
86	20240909	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7000	50	2	0.72	651628130	94367	27.84	6820	7040	6780	9030	4870	6950	6904.68	24.67	15771	7370	7160	6990	6780	6610	7075	6695	706	2080	5000	4300	10	1	14116015	988	5.53	0.58	12	0.67	1266.00	12051.00	11160	20240806	-37.28	4530	20231005	54.53	11160	-37.28	20240806	6080	15.13	20240712	11160	-37.28	20240806	4530	54.53	20231005	5.91	N	005870	5000	705 억	3482455	N	N	0	N	N
87	20240909	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6980	30	2	0.43	500902290	72793	21.47	6820	6980	6780	9030	4870	6950	6880.03	24.67	8095	7370	7160	6990	6780	6610	7075	6695	706	2080	5000	4300	10	1	14116015	985	5.51	0.58	12	0.52	1266.00	12051.00	11160	20240806	-37.46	4530	20231005	54.08	11160	-37.46	20240806	6080	14.80	20240712	11160	-37.46	20240806	4530	54.08	20231005	5.91	N	005870	5000	705 억	3482455	N	N	0	N	N
88	20240909	100205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6970	20	2	0.29	404072810	58823	17.35	6820	6970	6780	9030	4870	6950	6867.62	24.67	6670	7370	7160	6990	6780	6610	7075	6695	706	2080	5000	4300	10	1	14116015	984	5.51	0.58	12	0.42	1266.00	12051.00	11160	20240806	-37.54	4530	20231005	53.86	11160	-37.54	20240806	6080	14.64	20240712	11160	-37.54	20240806	4530	53.86	20231005	5.91	N	005870	5000	705 억	3482455	N	N	0	N	N
89	20240909	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6840	-110	5	-1.58	92847890	13543	4.00	6820	6910	6820	9030	4870	6950	6846.62	24.67	-1090	7370	7160	6990	6780	6610	7075	6695	706	2080	5000	4300	10	1	14116015	966	5.40	0.57	12	0.10	1266.00	12051.00	11160	20240806	-38.71	4530	20231005	50.99	11160	-38.71	20240806	6080	12.50	20240712	11160	-38.71	20240806	4530	50.99	20231005	5.91	N	005870	5000	705 억	3482455	N	N	0	N	N
90	20240906	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6950	-100	5	-1.42	2319759520	333327	73.64	7020	7200	6820	9160	4940	7050	6959.43	24.31	55181	7396	7222	7066	6892	6736	7310	6980	706	2110	5000	4370	10	1	14116015	981	5.49	0.58	12	2.36	1266.00	12051.00	11160	20240806	-37.72	4530	20231005	53.42	11160	-37.72	20240806	6080	14.31	20240712	11160	-37.72	20240806	4530	53.42	20231005	6.07	N	005870	5000	705 억	3430978	N	N	0	N	N
91	20240906	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6860	-190	5	-2.70	1962666930	281493	62.18	7020	7200	6820	9160	4940	7050	6972.34	24.31	29557	7396	7222	7066	6892	6736	7310	6980	706	2110	5000	4370	10	1	14116015	968	5.42	0.57	12	1.99	1266.00	12051.00	11160	20240806	-38.53	4530	20231005	51.43	11160	-38.53	20240806	6080	12.83	20240712	11160	-38.53	20240806	4530	51.43	20231005	6.07	N	005870	5000	705 억	3430978	N	N	0	N	N
92	20240906	140204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6910	-140	5	-1.99	1809469500	259232	57.27	7020	7200	6820	9160	4940	7050	6980.11	24.31	15466	7396	7222	7066	6892	6736	7310	6980	706	2110	5000	4370	10	1	14116015	975	5.46	0.57	12	1.84	1266.00	12051.00	11160	20240806	-38.08	4530	20231005	52.54	11160	-38.08	20240806	6080	13.65	20240712	11160	-38.08	20240806	4530	52.54	20231005	6.07	N	005870	5000	705 억	3430978	N	N	0	N	N
93	20240906	130201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6890	-160	5	-2.27	1654718950	236835	52.32	7020	7200	6820	9160	4940	7050	6986.80	24.31	4108	7396	7222	7066	6892	6736	7310	6980	706	2110	5000	4370	10	1	14116015	973	5.44	0.57	12	1.68	1266.00	12051.00	11160	20240806	-38.26	4530	20231005	52.10	11160	-38.26	20240806	6080	13.32	20240712	11160	-38.26	20240806	4530	52.10	20231005	6.07	N	005870	5000	705 억	3430978	N	N	0	N	N
94	20240906	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6910	-140	5	-1.99	1554319430	222274	49.10	7020	7200	6820	9160	4940	7050	6992.81	24.31	-102	7396	7222	7066	6892	6736	7310	6980	706	2110	5000	4370	10	1	14116015	975	5.46	0.57	12	1.57	1266.00	12051.00	11160	20240806	-38.08	4530	20231005	52.54	11160	-38.08	20240806	6080	13.65	20240712	11160	-38.08	20240806	4530	52.54	20231005	6.07	N	005870	5000	705 억	3430978	N	N	0	N	N
95	20240906	110204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6870	-180	5	-2.55	1402051980	200204	44.23	7020	7200	6820	9160	4940	7050	7003.11	24.31	-7860	7396	7222	7066	6892	6736	7310	6980	706	2110	5000	4370	10	1	14116015	970	5.43	0.57	12	1.42	1266.00	12051.00	11160	20240806	-38.44	4530	20231005	51.66	11160	-38.44	20240806	6080	12.99	20240712	11160	-38.44	20240806	4530	51.66	20231005	6.07	N	005870	5000	705 억	3430978	N	N	0	N	N
96	20240906	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7050	0	3	0.00	828481070	117078	25.86	7020	7200	6960	9160	4940	7050	7076.32	24.31	-17143	7396	7222	7066	6892	6736	7310	6980	706	2110	5000	4370	10	1	14116015	995	5.57	0.59	12	0.83	1266.00	12051.00	11160	20240806	-36.83	4530	20231005	55.63	11160	-36.83	20240806	6080	15.95	20240712	11160	-36.83	20240806	4530	55.63	20231005	6.07	N	005870	5000	705 억	3430978	N	N	0	N	N
97	20240906	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7010	-40	5	-0.57	77731900	11104	2.45	7020	7030	6960	9160	4940	7050	7000.31	24.31	2145	7396	7222	7066	6892	6736	7310	6980	706	2110	5000	4370	10	1	14116015	990	5.54	0.58	12	0.08	1266.00	12051.00	11160	20240806	-37.19	4530	20231005	54.75	11160	-37.19	20240806	6080	15.30	20240712	11160	-37.19	20240806	4530	54.75	20231005	6.07	N	005870	5000	705 억	3430978	N	N	0	N	N
98	20240905	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7050	150	2	2.17	3143550550	445513	96.21	6910	7240	6910	8970	4830	6900	7056.12	24.33	-1044	7266	7082	6956	6772	6646	7020	6710	706	2070	5000	4270	10	1	14116015	995	5.57	0.59	12	3.16	1266.00	12051.00	11160	20240806	-36.83	4530	20231005	55.63	11160	-36.83	20240806	6080	15.95	20240712	11160	-36.83	20240806	4530	55.63	20231005	6.14	N	005870	5000	705 억	3433948	N	N	0	N	N
99	20240905	150203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7070	170	2	2.46	2952113120	418365	90.35	6910	7240	6910	8970	4830	6900	7056.39	24.33	-3032	7266	7082	6956	6772	6646	7020	6710	706	2070	5000	4270	10	1	14116015	998	5.58	0.59	12	2.96	1266.00	12051.00	11160	20240806	-36.65	4530	20231005	56.07	11160	-36.65	20240806	6080	16.28	20240712	11160	-36.65	20240806	4530	56.07	20231005	6.14	N	005870	5000	705 억	3433948	N	N	0	N	N
100	20240905	140202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7040	140	2	2.03	1647916550	235374	50.83	6910	7100	6910	8970	4830	6900	7001.36	24.33	33589	7266	7082	6956	6772	6646	7020	6710	706	2070	5000	4270	10	1	14116015	994	5.56	0.58	12	1.67	1266.00	12051.00	11160	20240806	-36.92	4530	20231005	55.41	11160	-36.92	20240806	6080	15.79	20240712	11160	-36.92	20240806	4530	55.41	20231005	6.14	N	005870	5000	705 억	3433948	N	N	0	N	N
101	20240905	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6930	30	2	0.43	1447640020	206720	44.64	6910	7100	6910	8970	4830	6900	7003.00	24.33	37784	7266	7082	6956	6772	6646	7020	6710	706	2070	5000	4270	10	1	14116015	978	5.47	0.58	12	1.46	1266.00	12051.00	11160	20240806	-37.90	4530	20231005	52.98	11160	-37.90	20240806	6080	13.98	20240712	11160	-37.90	20240806	4530	52.98	20231005	6.14	N	005870	5000	705 억	3433948	N	N	0	N	N
102	20240905	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6970	70	2	1.01	1287838610	183714	39.67	6910	7100	6910	8970	4830	6900	7010.14	24.33	36340	7266	7082	6956	6772	6646	7020	6710	706	2070	5000	4270	10	1	14116015	984	5.51	0.58	12	1.30	1266.00	12051.00	11160	20240806	-37.54	4530	20231005	53.86	11160	-37.54	20240806	6080	14.64	20240712	11160	-37.54	20240806	4530	53.86	20231005	6.14	N	005870	5000	705 억	3433948	N	N	0	N	N
103	20240905	110201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7030	130	2	1.88	961491180	136882	29.56	6910	7100	6910	8970	4830	6900	7024.42	24.33	34342	7266	7082	6956	6772	6646	7020	6710	706	2070	5000	4270	10	1	14116015	992	5.55	0.58	12	0.97	1266.00	12051.00	11160	20240806	-37.01	4530	20231005	55.19	11160	-37.01	20240806	6080	15.62	20240712	11160	-37.01	20240806	4530	55.19	20231005	6.14	N	005870	5000	705 억	3433948	N	N	0	N	N
104	20240905	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7070	170	2	2.46	562980230	80389	17.36	6910	7080	6910	8970	4830	6900	7003.46	24.33	14227	7266	7082	6956	6772	6646	7020	6710	706	2070	5000	4270	10	1	14116015	998	5.58	0.59	12	0.57	1266.00	12051.00	11160	20240806	-36.65	4530	20231005	56.07	11160	-36.65	20240806	6080	16.28	20240712	11160	-36.65	20240806	4530	56.07	20231005	6.14	N	005870	5000	705 억	3433948	N	N	0	N	N
105	20240905	090203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6950	50	2	0.72	130918840	18902	4.08	6910	7000	6910	8970	4830	6900	6926.47	24.33	6262	7266	7082	6956	6772	6646	7020	6710	706	2070	5000	4270	10	1	14116015	981	5.49	0.58	12	0.13	1266.00	12051.00	11160	20240806	-37.72	4530	20231005	53.42	11160	-37.72	20240806	6080	14.31	20240712	11160	-37.72	20240806	4530	53.42	20231005	6.14	N	005870	5000	705 억	3433948	N	N	0	N	N
106	20240904	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6900	-350	5	-4.83	3175560420	455256	196.65	7100	7140	6830	9420	5080	7250	6975.36	23.47	116724	7450	7350	7300	7200	7150	7325	7175	706	2170	5000	4490	10	1	14116015	974	5.45	0.57	12	3.23	1266.00	12051.00	11160	20240806	-38.17	4530	20231005	52.32	11160	-38.17	20240806	6080	13.49	20240712	11160	-38.17	20240806	4530	52.32	20231005	6.19	N	005870	5000	705 억	3312482	N	N	2	N	N
107	20240904	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6920	-330	5	-4.55	2965218840	424807	183.50	7100	7140	6830	9420	5080	7250	6979.89	23.47	111169	7450	7350	7300	7200	7150	7325	7175	706	2170	5000	4490	10	1	14116015	977	5.47	0.57	12	3.01	1266.00	12051.00	11160	20240806	-37.99	4530	20231005	52.76	11160	-37.99	20240806	6080	13.82	20240712	11160	-37.99	20240806	4530	52.76	20231005	6.19	N	005870	5000	705 억	3312482	N	N	2	N	N
108	20240904	140201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	6990	-260	5	-3.59	1855417100	264132	114.09	7100	7140	6920	9420	5080	7250	7024.23	23.47	34690	7450	7350	7300	7200	7150	7325	7175	706	2170	5000	4490	10	1	14116015	987	5.52	0.58	12	1.87	1266.00	12051.00	11160	20240806	-37.37	4530	20231005	54.30	11160	-37.37	20240806	6080	14.97	20240712	11160	-37.37	20240806	4530	54.30	20231005	6.19	N	005870	5000	705 억	3312482	N	N	2	N	N
109	20240904	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7020	-230	5	-3.17	1544947180	219653	94.88	7100	7140	6980	9420	5080	7250	7033.17	23.47	29092	7450	7350	7300	7200	7150	7325	7175	706	2170	5000	4490	10	1	14116015	991	5.55	0.58	12	1.56	1266.00	12051.00	11160	20240806	-37.10	4530	20231005	54.97	11160	-37.10	20240806	6080	15.46	20240712	11160	-37.10	20240806	4530	54.97	20231005	6.19	N	005870	5000	705 억	3312482	N	N	2	N	N
110	20240904	120159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7060	-190	5	-2.62	1277976840	181565	78.43	7100	7140	6980	9420	5080	7250	7038.19	23.47	20092	7450	7350	7300	7200	7150	7325	7175	706	2170	5000	4490	10	1	14116015	997	5.58	0.59	12	1.29	1266.00	12051.00	11160	20240806	-36.74	4530	20231005	55.85	11160	-36.74	20240806	6080	16.12	20240712	11160	-36.74	20240806	4530	55.85	20231005	6.19	N	005870	5000	705 억	3312482	N	N	2	N	N
111	20240904	110159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7040	-210	5	-2.90	1157722560	164514	71.06	7100	7140	6980	9420	5080	7250	7036.69	23.47	15220	7450	7350	7300	7200	7150	7325	7175	706	2170	5000	4490	10	1	14116015	994	5.56	0.58	12	1.17	1266.00	12051.00	11160	20240806	-36.92	4530	20231005	55.41	11160	-36.92	20240806	6080	15.79	20240712	11160	-36.92	20240806	4530	55.41	20231005	6.19	N	005870	5000	705 억	3312482	N	N	2	N	N
112	20240904	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7020	-230	5	-3.17	948381380	134619	58.15	7100	7140	6990	9420	5080	7250	7044.29	23.47	7217	7450	7350	7300	7200	7150	7325	7175	706	2170	5000	4490	10	1	14116015	991	5.55	0.58	12	0.95	1266.00	12051.00	11160	20240806	-37.10	4530	20231005	54.97	11160	-37.10	20240806	6080	15.46	20240712	11160	-37.10	20240806	4530	54.97	20231005	6.19	N	005870	5000	705 억	3312482	N	N	2	N	N
113	20240904	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7060	-190	5	-2.62	212854290	30037	12.97	7100	7110	7030	9420	5080	7250	7084.10	23.47	-2632	7450	7350	7300	7200	7150	7325	7175	706	2170	5000	4490	10	1	14116015	997	5.58	0.59	12	0.21	1266.00	12051.00	11160	20240806	-36.74	4530	20231005	55.85	11160	-36.74	20240806	6080	16.12	20240712	11160	-36.74	20240806	4530	55.85	20231005	6.19	N	005870	5000	705 억	3312482	N	N	2	N	N
114	20240903	160158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7250	-50	5	-0.68	1645874400	224527	83.12	7320	7400	7250	9490	5110	7300	7330.53	23.43	4862	7466	7382	7266	7182	7066	7400	7200	706	2190	5000	4520	10	1	14116015	1023	5.73	0.60	12	1.59	1266.00	12051.00	11160	20240806	-35.04	4530	20231005	60.04	11160	-35.04	20240806	6080	19.24	20240712	11160	-35.04	20240806	4530	60.04	20231005	6.32	N	005870	5000	705 억	3307511	N	N	2	N	N
115	20240903	150159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7260	-40	5	-0.55	1454458260	198217	73.38	7320	7400	7260	9490	5110	7300	7337.71	23.43	3558	7466	7382	7266	7182	7066	7400	7200	706	2190	5000	4520	10	1	14116015	1025	5.73	0.60	12	1.40	1266.00	12051.00	11160	20240806	-34.95	4530	20231005	60.26	11160	-34.95	20240806	6080	19.41	20240712	11160	-34.95	20240806	4530	60.26	20231005	6.32	N	005870	5000	705 억	3307511	N	N	1	N	N
116	20240903	140159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7330	30	2	0.41	1179369700	160519	59.43	7320	7400	7300	9490	5110	7300	7347.23	23.43	6649	7466	7382	7266	7182	7066	7400	7200	706	2190	5000	4520	10	1	14116015	1035	5.79	0.61	12	1.14	1266.00	12051.00	11160	20240806	-34.32	4530	20231005	61.81	11160	-34.32	20240806	6080	20.56	20240712	11160	-34.32	20240806	4530	61.81	20231005	6.32	N	005870	5000	705 억	3307511	N	N	1	N	N
117	20240903	130159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7340	40	2	0.55	1067888530	145319	53.80	7320	7400	7300	9490	5110	7300	7348.58	23.43	7229	7466	7382	7266	7182	7066	7400	7200	706	2190	5000	4520	10	1	14116015	1036	5.80	0.61	12	1.03	1266.00	12051.00	11160	20240806	-34.23	4530	20231005	62.03	11160	-34.23	20240806	6080	20.72	20240712	11160	-34.23	20240806	4530	62.03	20231005	6.32	N	005870	5000	705 억	3307511	N	N	1	N	N
118	20240903	120158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7380	80	2	1.10	791304410	107625	39.85	7320	7400	7310	9490	5110	7300	7352.42	23.43	7815	7466	7382	7266	7182	7066	7400	7200	706	2190	5000	4520	10	1	14116015	1042	5.83	0.61	12	0.76	1266.00	12051.00	11160	20240806	-33.87	4530	20231005	62.91	11160	-33.87	20240806	6080	21.38	20240712	11160	-33.87	20240806	4530	62.91	20231005	6.32	N	005870	5000	705 억	3307511	N	N	1	N	N
119	20240903	110158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7380	80	2	1.10	697905210	94939	35.15	7320	7400	7310	9490	5110	7300	7351.09	23.43	7175	7466	7382	7266	7182	7066	7400	7200	706	2190	5000	4520	10	1	14116015	1042	5.83	0.61	12	0.67	1266.00	12051.00	11160	20240806	-33.87	4530	20231005	62.91	11160	-33.87	20240806	6080	21.38	20240712	11160	-33.87	20240806	4530	62.91	20231005	6.32	N	005870	5000	705 억	3307511	N	N	1	N	N
120	20240903	100158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7350	50	2	0.68	493268460	67113	24.85	7320	7400	7310	9490	5110	7300	7349.82	23.43	4867	7466	7382	7266	7182	7066	7400	7200	706	2190	5000	4520	10	1	14116015	1038	5.81	0.61	12	0.48	1266.00	12051.00	11160	20240806	-34.14	4530	20231005	62.25	11160	-34.14	20240806	6080	20.89	20240712	11160	-34.14	20240806	4530	62.25	20231005	6.32	N	005870	5000	705 억	3307511	N	N	1	N	N
121	20240903	090157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7340	40	2	0.55	20657540	2820	1.04	7320	7340	7320	9490	5110	7300	7325.37	23.43	820	7466	7382	7266	7182	7066	7400	7200	706	2190	5000	4520	10	1	14116015	1036	5.80	0.61	12	0.02	1266.00	12051.00	11160	20240806	-34.23	4530	20231005	62.03	11160	-34.23	20240806	6080	20.72	20240712	11160	-34.23	20240806	4530	62.03	20231005	6.32	N	005870	5000	705 억	3307511	N	N	1	N	N
122	20240902	160157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7300	-70	5	-0.95	1932939430	266067	83.45	7300	7350	7150	9580	5160	7370	7264.61	23.22	31763	7463	7416	7333	7286	7203	7440	7310	706	2210	5000	4560	10	1	14116015	1030	5.77	0.61	12	1.88	1266.00	12051.00	11160	20240806	-34.59	4530	20231005	61.15	11160	-34.59	20240806	6080	20.07	20240712	11160	-34.59	20240806	4530	61.15	20231005	6.15	N	005870	5000	705 억	3278340	N	N	1	N	N
123	20240902	150158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7330	-40	5	-0.54	1730942280	238426	74.78	7300	7340	7150	9580	5160	7370	7259.85	23.22	31833	7463	7416	7333	7286	7203	7440	7310	706	2210	5000	4560	10	1	14116015	1035	5.79	0.61	12	1.69	1266.00	12051.00	11160	20240806	-34.32	4530	20231005	61.81	11160	-34.32	20240806	6080	20.56	20240712	11160	-34.32	20240806	4530	61.81	20231005	6.15	N	005870	5000	705 억	3278340	N	N	1	N	N
124	20240902	140159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7300	-70	5	-0.95	1359847460	187487	58.81	7300	7340	7150	9580	5160	7370	7252.99	23.22	16267	7463	7416	7333	7286	7203	7440	7310	706	2210	5000	4560	10	1	14116015	1030	5.77	0.61	12	1.33	1266.00	12051.00	11160	20240806	-34.59	4530	20231005	61.15	11160	-34.59	20240806	6080	20.07	20240712	11160	-34.59	20240806	4530	61.15	20231005	6.15	N	005870	5000	705 억	3278340	N	N	1	N	N
125	20240902	130158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7280	-90	5	-1.22	1256967040	173361	54.38	7300	7340	7150	9580	5160	7370	7250.54	23.22	8115	7463	7416	7333	7286	7203	7440	7310	706	2210	5000	4560	10	1	14116015	1028	5.75	0.60	12	1.23	1266.00	12051.00	11160	20240806	-34.77	4530	20231005	60.71	11160	-34.77	20240806	6080	19.74	20240712	11160	-34.77	20240806	4530	60.71	20231005	6.15	N	005870	5000	705 억	3278340	N	N	1	N	N
126	20240902	120159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7240	-130	5	-1.76	1151166800	158795	49.81	7300	7340	7150	9580	5160	7370	7249.36	23.22	3925	7463	7416	7333	7286	7203	7440	7310	706	2210	5000	4560	10	1	14116015	1022	5.72	0.60	12	1.12	1266.00	12051.00	11160	20240806	-35.13	4530	20231005	59.82	11160	-35.13	20240806	6080	19.08	20240712	11160	-35.13	20240806	4530	59.82	20231005	6.15	N	005870	5000	705 억	3278340	N	N	1	N	N
127	20240902	110159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7200	-170	5	-2.31	1027376440	141623	44.42	7300	7340	7150	9580	5160	7370	7254.27	23.22	-1660	7463	7416	7333	7286	7203	7440	7310	706	2210	5000	4560	10	1	14116015	1016	5.69	0.60	12	1.00	1266.00	12051.00	11160	20240806	-35.48	4530	20231005	58.94	11160	-35.48	20240806	6080	18.42	20240712	11160	-35.48	20240806	4530	58.94	20231005	6.15	N	005870	5000	705 억	3278340	N	N	1	N	N
128	20240902	100157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7250	-120	5	-1.63	634482580	87055	27.31	7300	7340	7250	9580	5160	7370	7288.25	23.22	-5437	7463	7416	7333	7286	7203	7440	7310	706	2210	5000	4560	10	1	14116015	1023	5.73	0.60	12	0.62	1266.00	12051.00	11160	20240806	-35.04	4530	20231005	60.04	11160	-35.04	20240806	6080	19.24	20240712	11160	-35.04	20240806	4530	60.04	20231005	6.15	N	005870	5000	705 억	3278340	N	N	1	N	N
129	20240902	090156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	7270	-100	5	-1.36	151920590	20820	6.53	7300	7340	7270	9580	5160	7370	7296.70	23.22	-1115	7463	7416	7333	7286	7203	7440	7310	706	2210	5000	4560	10	1	14116015	1026	5.74	0.60	12	0.15	1266.00	12051.00	11160	20240806	-34.86	4530	20231005	60.49	11160	-34.86	20240806	6080	19.57	20240712	11160	-34.86	20240806	4530	60.49	20231005	6.15	N	005870	5000	705 억	3278340	N	N	1	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History