KissMeData/090460/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

58 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	160727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18270	-110	5	-0.60	8087040590	447530	85.03	18420	18480	17900	23850	12870	18380	18070.36	13.89	-69556	19266	18822	18586	18142	17906	18705	18025	172	5470	500	13600	10	1	34464379	6297	6.94	0.91	12	1.30	2631.00	20155.00	27400	20240717	-33.32	15830	20240419	15.41	27400	-33.32	20240717	15830	15.41	20240419	27400	-33.32	20240717	15830	15.41	20240419	3.58	N	090460	500	172 억	4787642	N	N	3	N	N
3	20240930	150738	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17950	-430	5	-2.34	6565508200	364013	69.16	18420	18480	17900	23850	12870	18380	18036.47	13.89	-40630	19266	18822	18586	18142	17906	18705	18025	172	5470	500	13600	10	1	34464379	6186	6.82	0.89	12	1.06	2631.00	20155.00	27400	20240717	-34.49	15830	20240419	13.39	27400	-34.49	20240717	15830	13.39	20240419	27400	-34.49	20240717	15830	13.39	20240419	3.58	N	090460	500	172 억	4787642	N	N	624	N	N
4	20240930	140737	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17950	-430	5	-2.34	5677069720	314518	59.76	18420	18480	17900	23850	12870	18380	18050.06	13.89	-45955	19266	18822	18586	18142	17906	18705	18025	172	5470	500	13600	10	1	34464379	6186	6.82	0.89	12	0.91	2631.00	20155.00	27400	20240717	-34.49	15830	20240419	13.39	27400	-34.49	20240717	15830	13.39	20240419	27400	-34.49	20240717	15830	13.39	20240419	3.58	N	090460	500	172 억	4787642	N	N	624	N	N
5	20240930	130734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18110	-270	5	-1.47	4832790670	267621	50.85	18420	18480	17900	23850	12870	18380	18058.34	13.89	-41069	19266	18822	18586	18142	17906	18705	18025	172	5470	500	13600	10	1	34464379	6241	6.88	0.90	12	0.78	2631.00	20155.00	27400	20240717	-33.91	15830	20240419	14.40	27400	-33.91	20240717	15830	14.40	20240419	27400	-33.91	20240717	15830	14.40	20240419	3.58	N	090460	500	172 억	4787642	N	N	624	N	N
6	20240930	120730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18050	-330	5	-1.80	4465884900	247334	46.99	18420	18480	17900	23850	12870	18380	18056.09	13.89	-52558	19266	18822	18586	18142	17906	18705	18025	172	5470	500	13600	10	1	34464379	6221	6.86	0.90	12	0.72	2631.00	20155.00	27400	20240717	-34.12	15830	20240419	14.02	27400	-34.12	20240717	15830	14.02	20240419	27400	-34.12	20240717	15830	14.02	20240419	3.58	N	090460	500	172 억	4787642	N	N	624	N	N
7	20240930	110729	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17910	-470	5	-2.56	4039450440	223642	42.49	18420	18480	17900	23850	12870	18380	18062.13	13.89	-59824	19266	18822	18586	18142	17906	18705	18025	172	5470	500	13600	10	1	34464379	6173	6.81	0.89	12	0.65	2631.00	20155.00	27400	20240717	-34.64	15830	20240419	13.14	27400	-34.64	20240717	15830	13.14	20240419	27400	-34.64	20240717	15830	13.14	20240419	3.58	N	090460	500	172 억	4787642	N	N	624	N	N
8	20240930	100727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18040	-340	5	-1.85	2378359970	131209	24.93	18420	18480	18000	23850	12870	18380	18126.50	13.89	-39942	19266	18822	18586	18142	17906	18705	18025	172	5470	500	13600	10	1	34464379	6217	6.86	0.90	12	0.38	2631.00	20155.00	27400	20240717	-34.16	15830	20240419	13.96	27400	-34.16	20240717	15830	13.96	20240419	27400	-34.16	20240717	15830	13.96	20240419	3.58	N	090460	500	172 억	4787642	N	N	624	N	N
9	20240930	090700	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18210	-170	5	-0.92	332767000	18178	3.45	18420	18480	18100	23850	12870	18380	18306.03	13.89	-8208	19266	18822	18586	18142	17906	18705	18025	172	5470	500	13600	10	1	34464379	6276	6.92	0.90	12	0.05	2631.00	20155.00	27400	20240717	-33.54	15830	20240419	15.03	27400	-33.54	20240717	15830	15.03	20240419	27400	-33.54	20240717	15830	15.03	20240419	3.58	N	090460	500	172 억	4787642	N	N	624	N	N
10	20240927	160730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18380	-620	5	-3.26	9668703450	521244	59.48	18990	19030	18350	24700	13300	19000	18550.14	14.10	-32377	19900	19450	18820	18370	17740	19675	18595	172	5700	500	14060	10	1	34464379	6335	6.99	0.91	12	1.51	2631.00	20155.00	27400	20240717	-32.92	15830	20240419	16.11	27400	-32.92	20240717	15830	16.11	20240419	27400	-32.92	20240717	15830	16.11	20240419	3.54	N	090460	500	172 억	4859848	N	N	624	N	N
11	20240927	150735	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18390	-610	5	-3.21	9256653930	498832	56.92	18990	19030	18350	24700	13300	19000	18556.66	14.10	-26689	19900	19450	18820	18370	17740	19675	18595	172	5700	500	14060	10	1	34464379	6338	6.99	0.91	12	1.45	2631.00	20155.00	27400	20240717	-32.88	15830	20240419	16.17	27400	-32.88	20240717	15830	16.17	20240419	27400	-32.88	20240717	15830	16.17	20240419	3.54	N	090460	500	172 억	4859848	N	N	326	N	N
12	20240927	140743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18390	-610	5	-3.21	7964053380	428579	48.90	18990	19030	18350	24700	13300	19000	18582.46	14.10	-37067	19900	19450	18820	18370	17740	19675	18595	172	5700	500	14060	10	1	34464379	6338	6.99	0.91	12	1.24	2631.00	20155.00	27400	20240717	-32.88	15830	20240419	16.17	27400	-32.88	20240717	15830	16.17	20240419	27400	-32.88	20240717	15830	16.17	20240419	3.54	N	090460	500	172 억	4859848	N	N	326	N	N
13	20240927	130734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18410	-590	5	-3.11	6773156230	363846	41.52	18990	19030	18350	24700	13300	19000	18615.45	14.10	-61854	19900	19450	18820	18370	17740	19675	18595	172	5700	500	14060	10	1	34464379	6345	7.00	0.91	12	1.06	2631.00	20155.00	27400	20240717	-32.81	15830	20240419	16.30	27400	-32.81	20240717	15830	16.30	20240419	27400	-32.81	20240717	15830	16.30	20240419	3.54	N	090460	500	172 억	4859848	N	N	326	N	N
14	20240927	120731	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18410	-590	5	-3.11	5365899310	287295	32.78	18990	19030	18410	24700	13300	19000	18677.32	14.10	-64368	19900	19450	18820	18370	17740	19675	18595	172	5700	500	14060	10	1	34464379	6345	7.00	0.91	12	0.83	2631.00	20155.00	27400	20240717	-32.81	15830	20240419	16.30	27400	-32.81	20240717	15830	16.30	20240419	27400	-32.81	20240717	15830	16.30	20240419	3.54	N	090460	500	172 억	4859848	N	N	326	N	N
15	20240927	110734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18460	-540	5	-2.84	3986744990	212534	24.25	18990	19030	18450	24700	13300	19000	18758.15	14.10	-56722	19900	19450	18820	18370	17740	19675	18595	172	5700	500	14060	10	1	34464379	6362	7.02	0.92	12	0.62	2631.00	20155.00	27400	20240717	-32.63	15830	20240419	16.61	27400	-32.63	20240717	15830	16.61	20240419	27400	-32.63	20240717	15830	16.61	20240419	3.54	N	090460	500	172 억	4859848	N	N	326	N	N
16	20240927	100733	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18710	-290	5	-1.53	2346087410	124381	14.19	18990	19030	18710	24700	13300	19000	18862.10	14.10	-29838	19900	19450	18820	18370	17740	19675	18595	172	5700	500	14060	10	1	34464379	6448	7.11	0.93	12	0.36	2631.00	20155.00	27400	20240717	-31.72	15830	20240419	18.19	27400	-31.72	20240717	15830	18.19	20240419	27400	-31.72	20240717	15830	18.19	20240419	3.54	N	090460	500	172 억	4859848	N	N	326	N	N
17	20240927	090734	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18820	-180	5	-0.95	617399480	32657	3.73	18990	19000	18810	24700	13300	19000	18905.58	14.10	-21372	19900	19450	18820	18370	17740	19675	18595	172	5700	500	14060	10	1	34464379	6486	7.15	0.93	12	0.09	2631.00	20155.00	27400	20240717	-31.31	15830	20240419	18.89	27400	-31.31	20240717	15830	18.89	20240419	27400	-31.31	20240717	15830	18.89	20240419	3.54	N	090460	500	172 억	4859848	N	N	326	N	N
18	20240926	160720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19000	920	2	5.09	16458295730	871095	171.78	18230	19270	18190	23500	12660	18080	18893.70	13.96	53250	19066	18572	18296	17802	17526	18435	17665	172	5420	500	13370	10	1	34464379	6548	7.22	0.94	12	2.53	2631.00	20155.00	27400	20240717	-30.66	15830	20240419	20.03	27400	-30.66	20240717	15830	20.03	20240419	27400	-30.66	20240717	15830	20.03	20240419	3.52	N	090460	500	172 억	4811301	N	N	326	N	N
19	20240926	150721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18970	890	2	4.92	15755380360	834085	164.48	18230	19270	18190	23500	12660	18080	18889.42	13.96	50382	19066	18572	18296	17802	17526	18435	17665	172	5420	500	13370	10	1	34464379	6538	7.21	0.94	12	2.42	2631.00	20155.00	27400	20240717	-30.77	15830	20240419	19.84	27400	-30.77	20240717	15830	19.84	20240419	27400	-30.77	20240717	15830	19.84	20240419	3.52	N	090460	500	172 억	4811301	N	N	1153	N	N
20	20240926	140730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18810	730	2	4.04	13780851920	729863	143.93	18230	19270	18190	23500	12660	18080	18881.42	13.96	51037	19066	18572	18296	17802	17526	18435	17665	172	5420	500	13370	10	1	34464379	6483	7.15	0.93	12	2.12	2631.00	20155.00	27400	20240717	-31.35	15830	20240419	18.83	27400	-31.35	20240717	15830	18.83	20240419	27400	-31.35	20240717	15830	18.83	20240419	3.52	N	090460	500	172 억	4811301	N	N	1153	N	N
21	20240926	130728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19090	1010	2	5.59	12045339830	637984	125.81	18230	19270	18190	23500	12660	18080	18880.32	13.96	71170	19066	18572	18296	17802	17526	18435	17665	172	5420	500	13370	10	1	34464379	6579	7.26	0.95	12	1.85	2631.00	20155.00	27400	20240717	-30.33	15830	20240419	20.59	27400	-30.33	20240717	15830	20.59	20240419	27400	-30.33	20240717	15830	20.59	20240419	3.52	N	090460	500	172 억	4811301	N	N	1153	N	N
22	20240926	120730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19090	1010	2	5.59	11104630560	588698	116.09	18230	19270	18190	23500	12660	18080	18863.03	13.96	79224	19066	18572	18296	17802	17526	18435	17665	172	5420	500	13370	10	1	34464379	6579	7.26	0.95	12	1.71	2631.00	20155.00	27400	20240717	-30.33	15830	20240419	20.59	27400	-30.33	20240717	15830	20.59	20240419	27400	-30.33	20240717	15830	20.59	20240419	3.52	N	090460	500	172 억	4811301	N	N	1153	N	N
23	20240926	110728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19230	1150	2	6.36	9030140500	480138	94.68	18230	19270	18190	23500	12660	18080	18807.39	13.96	83572	19066	18572	18296	17802	17526	18435	17665	172	5420	500	13370	10	1	34464379	6628	7.31	0.95	12	1.39	2631.00	20155.00	27400	20240717	-29.82	15830	20240419	21.48	27400	-29.82	20240717	15830	21.48	20240419	27400	-29.82	20240717	15830	21.48	20240419	3.52	N	090460	500	172 억	4811301	N	N	1153	N	N
24	20240926	100730	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18360	280	2	1.55	2039103610	111467	21.98	18230	18390	18190	23500	12660	18080	18293.34	13.96	-17472	19066	18572	18296	17802	17526	18435	17665	172	5420	500	13370	10	1	34464379	6328	6.98	0.91	12	0.32	2631.00	20155.00	27400	20240717	-32.99	15830	20240419	15.98	27400	-32.99	20240717	15830	15.98	20240419	27400	-32.99	20240717	15830	15.98	20240419	3.52	N	090460	500	172 억	4811301	N	N	1153	N	N
25	20240926	090727	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18220	140	2	0.77	458353520	25112	4.95	18230	18350	18190	23500	12660	18080	18252.37	13.96	-5993	19066	18572	18296	17802	17526	18435	17665	172	5420	500	13370	10	1	34464379	6279	6.93	0.90	12	0.07	2631.00	20155.00	27400	20240717	-33.50	15830	20240419	15.10	27400	-33.50	20240717	15830	15.10	20240419	27400	-33.50	20240717	15830	15.10	20240419	3.52	N	090460	500	172 억	4811301	N	N	1153	N	N
26	20240925	160720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18080	70	2	0.39	9286070810	504577	154.28	18250	18790	18020	23400	12610	18010	18404.51	13.94	1197	18363	18186	18053	17876	17743	18120	17810	172	5390	500	13320	10	1	34464379	6231	6.87	0.90	12	1.46	2631.00	20155.00	27400	20240717	-34.01	15830	20240419	14.21	27400	-34.01	20240717	15830	14.21	20240419	27400	-34.01	20240717	15830	14.21	20240419	3.50	N	090460	500	172 억	4803784	N	N	1153	N	N
27	20240925	150726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18090	80	2	0.44	8838272220	479838	146.72	18250	18790	18020	23400	12610	18010	18419.28	13.94	3225	18363	18186	18053	17876	17743	18120	17810	172	5390	500	13320	10	1	34464379	6235	6.88	0.90	12	1.39	2631.00	20155.00	27400	20240717	-33.98	15830	20240419	14.28	27400	-33.98	20240717	15830	14.28	20240419	27400	-33.98	20240717	15830	14.28	20240419	3.50	N	090460	500	172 억	4803784	N	N	327	N	N
28	20240925	140728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18290	280	2	1.55	7514789180	406907	124.42	18250	18790	18250	23400	12610	18010	18468.08	13.94	10966	18363	18186	18053	17876	17743	18120	17810	172	5390	500	13320	10	1	34464379	6304	6.95	0.91	12	1.18	2631.00	20155.00	27400	20240717	-33.25	15830	20240419	15.54	27400	-33.25	20240717	15830	15.54	20240419	27400	-33.25	20240717	15830	15.54	20240419	3.50	N	090460	500	172 억	4803784	N	N	327	N	N
29	20240925	130726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18310	300	2	1.67	6885764790	372492	113.90	18250	18790	18250	23400	12610	18010	18485.67	13.94	16883	18363	18186	18053	17876	17743	18120	17810	172	5390	500	13320	10	1	34464379	6310	6.96	0.91	12	1.08	2631.00	20155.00	27400	20240717	-33.18	15830	20240419	15.67	27400	-33.18	20240717	15830	15.67	20240419	27400	-33.18	20240717	15830	15.67	20240419	3.50	N	090460	500	172 억	4803784	N	N	327	N	N
30	20240925	120726	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18360	350	2	1.94	6286519660	339819	103.91	18250	18790	18250	23400	12610	18010	18499.61	13.94	25620	18363	18186	18053	17876	17743	18120	17810	172	5390	500	13320	10	1	34464379	6328	6.98	0.91	12	0.99	2631.00	20155.00	27400	20240717	-32.99	15830	20240419	15.98	27400	-32.99	20240717	15830	15.98	20240419	27400	-32.99	20240717	15830	15.98	20240419	3.50	N	090460	500	172 억	4803784	N	N	327	N	N
31	20240925	110723	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18420	410	2	2.28	5531919420	298803	91.36	18250	18790	18250	23400	12610	18010	18513.60	13.94	37902	18363	18186	18053	17876	17743	18120	17810	172	5390	500	13320	10	1	34464379	6348	7.00	0.91	12	0.87	2631.00	20155.00	27400	20240717	-32.77	15830	20240419	16.36	27400	-32.77	20240717	15830	16.36	20240419	27400	-32.77	20240717	15830	16.36	20240419	3.50	N	090460	500	172 억	4803784	N	N	327	N	N
32	20240925	100725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18470	460	2	2.55	4476499920	241398	73.81	18250	18790	18250	23400	12610	18010	18544.06	13.94	51643	18363	18186	18053	17876	17743	18120	17810	172	5390	500	13320	10	1	34464379	6366	7.02	0.92	12	0.70	2631.00	20155.00	27400	20240717	-32.59	15830	20240419	16.68	27400	-32.59	20240717	15830	16.68	20240419	27400	-32.59	20240717	15830	16.68	20240419	3.50	N	090460	500	172 억	4803784	N	N	327	N	N
33	20240925	090728	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18380	370	2	2.05	874422000	47609	14.56	18250	18430	18250	23400	12610	18010	18366.74	13.94	17870	18363	18186	18053	17876	17743	18120	17810	172	5390	500	13320	10	1	34464379	6335	6.99	0.91	12	0.14	2631.00	20155.00	27400	20240717	-32.92	15830	20240419	16.11	27400	-32.92	20240717	15830	16.11	20240419	27400	-32.92	20240717	15830	16.11	20240419	3.50	N	090460	500	172 억	4803784	N	N	327	N	N
34	20240924	160720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18010	-220	5	-1.21	5732269060	317789	98.96	18210	18230	17920	23650	12770	18230	18037.62	13.92	-11345	18716	18472	18256	18012	17796	18595	18135	172	5420	500	13490	10	1	34464379	6207	6.85	0.89	12	0.92	2631.00	20155.00	27400	20240717	-34.27	15830	20240419	13.77	27400	-34.27	20240717	15830	13.77	20240419	27400	-34.27	20240717	15830	13.77	20240419	3.48	N	090460	500	172 억	4797920	N	N	327	N	N
35	20240924	150721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18000	-230	5	-1.26	5439265700	301504	93.89	18210	18230	17920	23650	12770	18230	18040.07	13.92	-14857	18716	18472	18256	18012	17796	18595	18135	172	5420	500	13490	10	1	34464379	6204	6.84	0.89	12	0.87	2631.00	20155.00	27400	20240717	-34.31	15830	20240419	13.71	27400	-34.31	20240717	15830	13.71	20240419	27400	-34.31	20240717	15830	13.71	20240419	3.48	N	090460	500	172 억	4797920	N	N	191	N	N
36	20240924	140720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18020	-210	5	-1.15	3870180560	214235	66.71	18210	18230	17920	23650	12770	18230	18064.66	13.92	-16733	18716	18472	18256	18012	17796	18595	18135	172	5420	500	13490	10	1	34464379	6210	6.85	0.89	12	0.62	2631.00	20155.00	27400	20240717	-34.23	15830	20240419	13.83	27400	-34.23	20240717	15830	13.83	20240419	27400	-34.23	20240717	15830	13.83	20240419	3.48	N	090460	500	172 억	4797920	N	N	191	N	N
37	20240924	130719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	17960	-270	5	-1.48	3350679830	185382	57.73	18210	18230	17920	23650	12770	18230	18073.96	13.92	-19743	18716	18472	18256	18012	17796	18595	18135	172	5420	500	13490	10	1	34464379	6190	6.83	0.89	12	0.54	2631.00	20155.00	27400	20240717	-34.45	15830	20240419	13.46	27400	-34.45	20240717	15830	13.46	20240419	27400	-34.45	20240717	15830	13.46	20240419	3.48	N	090460	500	172 억	4797920	N	N	191	N	N
38	20240924	120715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18020	-210	5	-1.15	2439605860	134709	41.95	18210	18230	18010	23650	12770	18230	18109.66	13.92	-3225	18716	18472	18256	18012	17796	18595	18135	172	5420	500	13490	10	1	34464379	6210	6.85	0.89	12	0.39	2631.00	20155.00	27400	20240717	-34.23	15830	20240419	13.83	27400	-34.23	20240717	15830	13.83	20240419	27400	-34.23	20240717	15830	13.83	20240419	3.48	N	090460	500	172 억	4797920	N	N	191	N	N
39	20240924	110721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18060	-170	5	-0.93	1904440790	105034	32.71	18210	18230	18060	23650	12770	18230	18131.10	13.92	2539	18716	18472	18256	18012	17796	18595	18135	172	5420	500	13490	10	1	34464379	6224	6.86	0.90	12	0.30	2631.00	20155.00	27400	20240717	-34.09	15830	20240419	14.09	27400	-34.09	20240717	15830	14.09	20240419	27400	-34.09	20240717	15830	14.09	20240419	3.48	N	090460	500	172 억	4797920	N	N	191	N	N
40	20240924	100720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18130	-100	5	-0.55	1341084790	73915	23.02	18210	18230	18080	23650	12770	18230	18142.91	13.92	7238	18716	18472	18256	18012	17796	18595	18135	172	5420	500	13490	10	1	34464379	6248	6.89	0.90	12	0.21	2631.00	20155.00	27400	20240717	-33.83	15830	20240419	14.53	27400	-33.83	20240717	15830	14.53	20240419	27400	-33.83	20240717	15830	14.53	20240419	3.48	N	090460	500	172 억	4797920	N	N	191	N	N
41	20240924	090721	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18220	-10	5	-0.05	274626100	15103	4.70	18210	18230	18120	23650	12770	18230	18181.64	13.92	892	18716	18472	18256	18012	17796	18595	18135	172	5420	500	13490	10	1	34464379	6279	6.93	0.90	12	0.04	2631.00	20155.00	27400	20240717	-33.50	15830	20240419	15.10	27400	-33.50	20240717	15830	15.10	20240419	27400	-33.50	20240717	15830	15.10	20240419	3.48	N	090460	500	172 억	4797920	N	N	191	N	N
42	20240923	160717	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18230	40	2	0.22	5838951450	318979	57.81	18100	18500	18040	23600	12740	18190	18305.49	13.78	44151	18783	18486	18293	17996	17803	18390	17900	172	5410	500	13460	10	1	34464379	6283	6.93	0.90	12	0.93	2631.00	20155.00	27400	20240717	-33.47	15830	20240419	15.16	27400	-33.47	20240717	15830	15.16	20240419	27400	-33.47	20240717	15830	15.16	20240419	3.29	N	090460	500	172 억	4748590	N	N	191	N	N
43	20240923	150719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18260	70	2	0.38	5550768220	303177	54.95	18100	18500	18040	23600	12740	18190	18308.81	13.78	40833	18783	18486	18293	17996	17803	18390	17900	172	5410	500	13460	10	1	34464379	6293	6.94	0.91	12	0.88	2631.00	20155.00	27400	20240717	-33.36	15830	20240419	15.35	27400	-33.36	20240717	15830	15.35	20240419	27400	-33.36	20240717	15830	15.35	20240419	3.29	N	090460	500	172 억	4748590	N	N	132	N	N
44	20240923	140725	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18250	60	2	0.33	4998956220	272914	49.46	18100	18500	18040	23600	12740	18190	18317.13	13.78	42336	18783	18486	18293	17996	17803	18390	17900	172	5410	500	13460	10	1	34464379	6290	6.94	0.91	12	0.79	2631.00	20155.00	27400	20240717	-33.39	15830	20240419	15.29	27400	-33.39	20240717	15830	15.29	20240419	27400	-33.39	20240717	15830	15.29	20240419	3.29	N	090460	500	172 억	4748590	N	N	132	N	N
45	20240923	130719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18420	230	2	1.26	3960075620	216277	39.20	18100	18500	18040	23600	12740	18190	18310.40	13.78	49500	18783	18486	18293	17996	17803	18390	17900	172	5410	500	13460	10	1	34464379	6348	7.00	0.91	12	0.63	2631.00	20155.00	27400	20240717	-32.77	15830	20240419	16.36	27400	-32.77	20240717	15830	16.36	20240419	27400	-32.77	20240717	15830	16.36	20240419	3.29	N	090460	500	172 억	4748590	N	N	132	N	N
46	20240923	120718	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18380	190	2	1.04	3266413180	178582	32.37	18100	18500	18040	23600	12740	18190	18291.03	13.78	37371	18783	18486	18293	17996	17803	18390	17900	172	5410	500	13460	10	1	34464379	6335	6.99	0.91	12	0.52	2631.00	20155.00	27400	20240717	-32.92	15830	20240419	16.11	27400	-32.92	20240717	15830	16.11	20240419	27400	-32.92	20240717	15830	16.11	20240419	3.29	N	090460	500	172 억	4748590	N	N	132	N	N
47	20240923	110720	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18340	150	2	0.82	2599700440	142319	25.79	18100	18500	18040	23600	12740	18190	18266.90	13.78	34728	18783	18486	18293	17996	17803	18390	17900	172	5410	500	13460	10	1	34464379	6321	6.97	0.91	12	0.41	2631.00	20155.00	27400	20240717	-33.07	15830	20240419	15.86	27400	-33.07	20240717	15830	15.86	20240419	27400	-33.07	20240717	15830	15.86	20240419	3.29	N	090460	500	172 억	4748590	N	N	132	N	N
48	20240923	100719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18310	120	2	0.66	1520853580	83644	15.16	18100	18350	18040	23600	12740	18190	18182.43	13.78	13118	18783	18486	18293	17996	17803	18390	17900	172	5410	500	13460	10	1	34464379	6310	6.96	0.91	12	0.24	2631.00	20155.00	27400	20240717	-33.18	15830	20240419	15.67	27400	-33.18	20240717	15830	15.67	20240419	27400	-33.18	20240717	15830	15.67	20240419	3.29	N	090460	500	172 억	4748590	N	N	132	N	N
49	20240923	090719	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18150	-40	5	-0.22	284413660	15697	2.84	18100	18210	18090	23600	12740	18190	18117.36	13.78	4157	18783	18486	18293	17996	17803	18390	17900	172	5410	500	13460	10	1	34464379	6255	6.90	0.90	12	0.05	2631.00	20155.00	27400	20240717	-33.76	15830	20240419	14.66	27400	-33.76	20240717	15830	14.66	20240419	27400	-33.76	20240717	15830	14.66	20240419	3.29	N	090460	500	172 억	4748590	N	N	132	N	N
50	20240913	160643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19250	20	2	0.10	4679855990	244031	52.05	19100	19330	18950	24950	13470	19230	19176.85	13.76	11871	19676	19452	19036	18812	18396	19565	18925	172	5720	500	14230	10	1	34464379	6634	7.32	0.96	12	0.71	2631.00	20155.00	27400	20240717	-29.74	15830	20240419	21.60	27400	-29.74	20240717	15830	21.60	20240419	27400	-29.74	20240717	15830	21.60	20240419	3.43	N	090460	500	172 억	4743402	N	N	203	N	N
51	20240913	150650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19200	-30	5	-0.16	4352903740	227015	48.42	19100	19330	18950	24950	13470	19230	19174.50	13.76	6083	19676	19452	19036	18812	18396	19565	18925	172	5720	500	14230	10	1	34464379	6617	7.30	0.95	12	0.66	2631.00	20155.00	27400	20240717	-29.93	15830	20240419	21.29	27400	-29.93	20240717	15830	21.29	20240419	27400	-29.93	20240717	15830	21.29	20240419	3.43	N	090460	500	172 억	4743402	N	N	9	N	N
52	20240913	140652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19150	-80	5	-0.42	3770423900	196671	41.95	19100	19330	18950	24950	13470	19230	19171.20	13.76	-217	19676	19452	19036	18812	18396	19565	18925	172	5720	500	14230	10	1	34464379	6600	7.28	0.95	12	0.57	2631.00	20155.00	27400	20240717	-30.11	15830	20240419	20.97	27400	-30.11	20240717	15830	20.97	20240419	27400	-30.11	20240717	15830	20.97	20240419	3.43	N	090460	500	172 억	4743402	N	N	9	N	N
53	20240913	130649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19180	-50	5	-0.26	3073488980	160339	34.20	19100	19330	18950	24950	13470	19230	19168.66	13.76	-4017	19676	19452	19036	18812	18396	19565	18925	172	5720	500	14230	10	1	34464379	6610	7.29	0.95	12	0.47	2631.00	20155.00	27400	20240717	-30.00	15830	20240419	21.16	27400	-30.00	20240717	15830	21.16	20240419	27400	-30.00	20240717	15830	21.16	20240419	3.43	N	090460	500	172 억	4743402	N	N	9	N	N
54	20240913	120649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19230	0	3	0.00	2544179260	132784	28.32	19100	19330	18950	24950	13470	19230	19160.24	13.76	30	19676	19452	19036	18812	18396	19565	18925	172	5720	500	14230	10	1	34464379	6628	7.31	0.95	12	0.39	2631.00	20155.00	27400	20240717	-29.82	15830	20240419	21.48	27400	-29.82	20240717	15830	21.48	20240419	27400	-29.82	20240717	15830	21.48	20240419	3.43	N	090460	500	172 억	4743402	N	N	9	N	N
55	20240913	110649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19300	70	2	0.36	2003678200	104663	22.32	19100	19330	18950	24950	13470	19230	19144.03	13.76	4022	19676	19452	19036	18812	18396	19565	18925	172	5720	500	14230	10	1	34464379	6652	7.34	0.96	12	0.30	2631.00	20155.00	27400	20240717	-29.56	15830	20240419	21.92	27400	-29.56	20240717	15830	21.92	20240419	27400	-29.56	20240717	15830	21.92	20240419	3.43	N	090460	500	172 억	4743402	N	N	9	N	N
56	20240913	100651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19180	-50	5	-0.26	1372951830	71878	15.33	19100	19300	18950	24950	13470	19230	19101.00	13.76	-4933	19676	19452	19036	18812	18396	19565	18925	172	5720	500	14230	10	1	34464379	6610	7.29	0.95	12	0.21	2631.00	20155.00	27400	20240717	-30.00	15830	20240419	21.16	27400	-30.00	20240717	15830	21.16	20240419	27400	-30.00	20240717	15830	21.16	20240419	3.43	N	090460	500	172 억	4743402	N	N	9	N	N
57	20240913	090653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19280	50	2	0.26	476226550	24983	5.33	19100	19300	18950	24950	13470	19230	19061.50	13.76	4661	19676	19452	19036	18812	18396	19565	18925	172	5720	500	14230	10	1	34464379	6645	7.33	0.96	12	0.07	2631.00	20155.00	27400	20240717	-29.64	15830	20240419	21.79	27400	-29.64	20240717	15830	21.79	20240419	27400	-29.64	20240717	15830	21.79	20240419	3.43	N	090460	500	172 억	4743402	N	N	9	N	N
58	20240912	160640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19230	880	2	4.80	8850565830	466588	122.67	18620	19260	18620	23850	12850	18350	18967.57	13.50	105662	18996	18672	18476	18152	17956	18575	18055	172	5500	500	13570	10	1	34464379	6628	7.31	0.95	12	1.35	2631.00	20155.00	27400	20240717	-29.82	15830	20240419	21.48	27400	-29.82	20240717	15830	21.48	20240419	27400	-29.82	20240717	15830	21.48	20240419	3.10	N	090460	500	172 억	4652234	N	N	9	N	N
59	20240912	150647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19210	860	2	4.69	8148916490	430108	113.08	18620	19240	18620	23850	12850	18350	18946.21	13.50	97837	18996	18672	18476	18152	17956	18575	18055	172	5500	500	13570	10	1	34464379	6621	7.30	0.95	12	1.25	2631.00	20155.00	27400	20240717	-29.89	15830	20240419	21.35	27400	-29.89	20240717	15830	21.35	20240419	27400	-29.89	20240717	15830	21.35	20240419	3.10	N	090460	500	172 억	4652234	N	N	35	N	N
60	20240912	140650	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19070	720	2	3.92	6799908460	359616	94.55	18620	19170	18620	23850	12850	18350	18908.80	13.50	80071	18996	18672	18476	18152	17956	18575	18055	172	5500	500	13570	10	1	34464379	6572	7.25	0.95	12	1.04	2631.00	20155.00	27400	20240717	-30.40	15830	20240419	20.47	27400	-30.40	20240717	15830	20.47	20240419	27400	-30.40	20240717	15830	20.47	20240419	3.10	N	090460	500	172 억	4652234	N	N	35	N	N
61	20240912	130646	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19080	730	2	3.98	5863225780	310581	81.65	18620	19080	18620	23850	12850	18350	18878.25	13.50	77708	18996	18672	18476	18152	17956	18575	18055	172	5500	500	13570	10	1	34464379	6576	7.25	0.95	12	0.90	2631.00	20155.00	27400	20240717	-30.36	15830	20240419	20.53	27400	-30.36	20240717	15830	20.53	20240419	27400	-30.36	20240717	15830	20.53	20240419	3.10	N	090460	500	172 억	4652234	N	N	35	N	N
62	20240912	120645	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18930	580	2	3.16	5246291420	278115	73.12	18620	19020	18620	23850	12850	18350	18863.75	13.50	62069	18996	18672	18476	18152	17956	18575	18055	172	5500	500	13570	10	1	34464379	6524	7.19	0.94	12	0.81	2631.00	20155.00	27400	20240717	-30.91	15830	20240419	19.58	27400	-30.91	20240717	15830	19.58	20240419	27400	-30.91	20240717	15830	19.58	20240419	3.10	N	090460	500	172 억	4652234	N	N	35	N	N
63	20240912	110643	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18970	620	2	3.38	4711026050	249877	65.69	18620	19020	18620	23850	12850	18350	18853.38	13.50	49484	18996	18672	18476	18152	17956	18575	18055	172	5500	500	13570	10	1	34464379	6538	7.21	0.94	12	0.73	2631.00	20155.00	27400	20240717	-30.77	15830	20240419	19.84	27400	-30.77	20240717	15830	19.84	20240419	27400	-30.77	20240717	15830	19.84	20240419	3.10	N	090460	500	172 억	4652234	N	N	35	N	N
64	20240912	100645	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18840	490	2	2.67	4040575290	214440	56.38	18620	19020	18620	23850	12850	18350	18842.45	13.50	29566	18996	18672	18476	18152	17956	18575	18055	172	5500	500	13570	10	1	34464379	6493	7.16	0.93	12	0.62	2631.00	20155.00	27400	20240717	-31.24	15830	20240419	19.01	27400	-31.24	20240717	15830	19.01	20240419	27400	-31.24	20240717	15830	19.01	20240419	3.10	N	090460	500	172 억	4652234	N	N	35	N	N
65	20240912	090645	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18700	350	2	1.91	804777650	43057	11.32	18620	18800	18620	23850	12850	18350	18690.98	13.50	3131	18996	18672	18476	18152	17956	18575	18055	172	5500	500	13570	10	1	34464379	6445	7.11	0.93	12	0.12	2631.00	20155.00	27400	20240717	-31.75	15830	20240419	18.13	27400	-31.75	20240717	15830	18.13	20240419	27400	-31.75	20240717	15830	18.13	20240419	3.10	N	090460	500	172 억	4652234	N	N	35	N	N
66	20240911	160631	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18350	-30	5	-0.16	6921348200	373841	21.98	18480	18800	18280	23850	12870	18380	18514.82	12.89	33347	20666	19522	18736	17592	16806	19130	17200	172	5470	500	13600	10	1	34464379	6324	6.97	0.91	12	1.08	2631.00	20155.00	27400	20240717	-33.03	15830	20240419	15.92	27400	-33.03	20240717	15830	15.92	20240419	27400	-33.03	20240717	15830	15.92	20240419	3.16	N	090460	500	172 억	4443793	N	N	35	N	N
67	20240911	150635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18360	-20	5	-0.11	6410330190	346019	20.35	18480	18800	18280	23850	12870	18380	18526.21	12.89	23322	20666	19522	18736	17592	16806	19130	17200	172	5470	500	13600	10	1	34464379	6328	6.98	0.91	12	1.00	2631.00	20155.00	27400	20240717	-32.99	15830	20240419	15.98	27400	-32.99	20240717	15830	15.98	20240419	27400	-32.99	20240717	15830	15.98	20240419	3.16	N	090460	500	172 억	4443793	N	N	296	N	N
68	20240911	140635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18420	40	2	0.22	5606170460	302247	17.77	18480	18800	18400	23850	12870	18380	18548.65	12.89	12308	20666	19522	18736	17592	16806	19130	17200	172	5470	500	13600	10	1	34464379	6348	7.00	0.91	12	0.88	2631.00	20155.00	27400	20240717	-32.77	15830	20240419	16.36	27400	-32.77	20240717	15830	16.36	20240419	27400	-32.77	20240717	15830	16.36	20240419	3.16	N	090460	500	172 억	4443793	N	N	296	N	N
69	20240911	130634	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18480	100	2	0.54	4813687640	259337	15.25	18480	18800	18420	23850	12870	18380	18561.94	12.89	7826	20666	19522	18736	17592	16806	19130	17200	172	5470	500	13600	10	1	34464379	6369	7.02	0.92	12	0.75	2631.00	20155.00	27400	20240717	-32.55	15830	20240419	16.74	27400	-32.55	20240717	15830	16.74	20240419	27400	-32.55	20240717	15830	16.74	20240419	3.16	N	090460	500	172 억	4443793	N	N	296	N	N
70	20240911	120639	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18500	120	2	0.65	4284368350	230693	13.56	18480	18800	18420	23850	12870	18380	18572.24	12.89	12972	20666	19522	18736	17592	16806	19130	17200	172	5470	500	13600	10	1	34464379	6376	7.03	0.92	12	0.67	2631.00	20155.00	27400	20240717	-32.48	15830	20240419	16.87	27400	-32.48	20240717	15830	16.87	20240419	27400	-32.48	20240717	15830	16.87	20240419	3.16	N	090460	500	172 억	4443793	N	N	296	N	N
71	20240911	110630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18490	110	2	0.60	3686732130	198539	11.67	18480	18800	18420	23850	12870	18380	18569.89	12.89	14482	20666	19522	18736	17592	16806	19130	17200	172	5470	500	13600	10	1	34464379	6372	7.03	0.92	12	0.58	2631.00	20155.00	27400	20240717	-32.52	15830	20240419	16.80	27400	-32.52	20240717	15830	16.80	20240419	27400	-32.52	20240717	15830	16.80	20240419	3.16	N	090460	500	172 억	4443793	N	N	296	N	N
72	20240911	100629	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18590	210	2	1.14	2677222350	144042	8.47	18480	18800	18420	23850	12870	18380	18587.28	12.89	19174	20666	19522	18736	17592	16806	19130	17200	172	5470	500	13600	10	1	34464379	6407	7.07	0.92	12	0.42	2631.00	20155.00	27400	20240717	-32.15	15830	20240419	17.44	27400	-32.15	20240717	15830	17.44	20240419	27400	-32.15	20240717	15830	17.44	20240419	3.16	N	090460	500	172 억	4443793	N	N	296	N	N
73	20240911	090640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18450	70	2	0.38	911130370	49168	2.89	18480	18680	18420	23850	12870	18380	18532.87	12.89	811	20666	19522	18736	17592	16806	19130	17200	172	5470	500	13600	10	1	34464379	6359	7.01	0.92	12	0.14	2631.00	20155.00	27400	20240717	-32.66	15830	20240419	16.55	27400	-32.66	20240717	15830	16.55	20240419	27400	-32.66	20240717	15830	16.55	20240419	3.16	N	090460	500	172 억	4443793	N	N	296	N	N
74	20240910	160632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18380	-1820	5	-9.01	31290058570	1682438	279.24	19790	19880	17950	26250	14150	20200	18591.79	13.54	-306019	21266	20732	19816	19282	18366	21000	19550	172	6050	500	14940	10	1	34464379	6335	6.99	0.91	12	4.88	2631.00	20155.00	27400	20240717	-32.92	15830	20240419	16.11	27400	-32.92	20240717	15830	16.11	20240419	27400	-32.92	20240717	15830	16.11	20240419	3.10	N	090460	500	172 억	4665972	N	N	296	N	N
75	20240910	150637	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18440	-1760	5	-8.71	30108463480	1618259	268.59	19790	19880	17950	26250	14150	20200	18598.76	13.54	-315184	21266	20732	19816	19282	18366	21000	19550	172	6050	500	14940	10	1	34464379	6355	7.01	0.91	12	4.70	2631.00	20155.00	27400	20240717	-32.70	15830	20240419	16.49	27400	-32.70	20240717	15830	16.49	20240419	27400	-32.70	20240717	15830	16.49	20240419	3.10	N	090460	500	172 억	4665972	N	N	252	N	N
76	20240910	140632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18350	-1850	5	-9.16	27420581560	1472229	244.35	19790	19880	17950	26250	14150	20200	18617.94	13.54	-352038	21266	20732	19816	19282	18366	21000	19550	172	6050	500	14940	10	1	34464379	6324	6.97	0.91	12	4.27	2631.00	20155.00	27400	20240717	-33.03	15830	20240419	15.92	27400	-33.03	20240717	15830	15.92	20240419	27400	-33.03	20240717	15830	15.92	20240419	3.10	N	090460	500	172 억	4665972	N	N	252	N	N
77	20240910	130632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18150	-2050	5	-10.15	24274490560	1298895	215.58	19790	19880	17950	26250	14150	20200	18680.65	13.54	-375533	21266	20732	19816	19282	18366	21000	19550	172	6050	500	14940	10	1	34464379	6255	6.90	0.90	12	3.77	2631.00	20155.00	27400	20240717	-33.76	15830	20240419	14.66	27400	-33.76	20240717	15830	14.66	20240419	27400	-33.76	20240717	15830	14.66	20240419	3.10	N	090460	500	172 억	4665972	N	N	252	N	N
78	20240910	120632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18190	-2010	5	-9.95	22266341470	1188513	197.26	19790	19880	17950	26250	14150	20200	18726.22	13.54	-385890	21266	20732	19816	19282	18366	21000	19550	172	6050	500	14940	10	1	34464379	6269	6.91	0.90	12	3.45	2631.00	20155.00	27400	20240717	-33.61	15830	20240419	14.91	27400	-33.61	20240717	15830	14.91	20240419	27400	-33.61	20240717	15830	14.91	20240419	3.10	N	090460	500	172 억	4665972	N	N	252	N	N
79	20240910	110630	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18300	-1900	5	-9.41	17298423280	914900	151.85	19790	19880	18290	26250	14150	20200	18897.81	13.54	-326353	21266	20732	19816	19282	18366	21000	19550	172	6050	500	14940	10	1	34464379	6307	6.96	0.91	12	2.65	2631.00	20155.00	27400	20240717	-33.21	15830	20240419	15.60	27400	-33.21	20240717	15830	15.60	20240419	27400	-33.21	20240717	15830	15.60	20240419	3.10	N	090460	500	172 억	4665972	N	N	252	N	N
80	20240910	100635	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	18700	-1500	5	-7.43	11204946340	586895	97.41	19790	19880	18640	26250	14150	20200	19078.97	13.54	-203399	21266	20732	19816	19282	18366	21000	19550	172	6050	500	14940	10	1	34464379	6445	7.11	0.93	12	1.70	2631.00	20155.00	27400	20240717	-31.75	15830	20240419	18.13	27400	-31.75	20240717	15830	18.13	20240419	27400	-31.75	20240717	15830	18.13	20240419	3.10	N	090460	500	172 억	4665972	N	N	252	N	N
81	20240910	090632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19400	-800	5	-3.96	2341208540	119863	19.89	19790	19880	19240	26250	14150	20200	19492.39	13.54	-23038	21266	20732	19816	19282	18366	21000	19550	172	6050	500	14940	10	1	34464379	6686	7.37	0.96	12	0.35	2631.00	20155.00	27400	20240717	-29.20	15830	20240419	22.55	27400	-29.20	20240717	15830	22.55	20240419	27400	-29.20	20240717	15830	22.55	20240419	3.10	N	090460	500	172 억	4665972	N	N	252	N	N
82	20240909	160620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	920	2	4.77	11689713120	593139	71.54	18900	20350	18900	25050	13500	19280	19705.94	13.58	-6775	21186	20232	19696	18742	18206	19965	18475	172	5770	500	14260	50	1	34464379	6962	7.68	1.00	12	1.72	2631.00	20155.00	27400	20240717	-26.28	15830	20240419	27.61	27400	-26.28	20240717	15830	27.61	20240419	27400	-26.28	20240717	15830	27.61	20240419	3.20	N	090460	500	172 억	4678656	N	N	252	N	N
83	20240909	150624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	820	2	4.25	10954196720	556595	67.13	18900	20350	18900	25050	13500	19280	19680.76	13.58	-6847	21186	20232	19696	18742	18206	19965	18475	172	5770	500	14260	50	1	34464379	6927	7.64	1.00	12	1.61	2631.00	20155.00	27400	20240717	-26.64	15830	20240419	26.97	27400	-26.64	20240717	15830	26.97	20240419	27400	-26.64	20240717	15830	26.97	20240419	3.20	N	090460	500	172 억	4678656	N	N	108	N	N
84	20240909	140627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	920	2	4.77	9136258620	466442	56.26	18900	20250	18900	25050	13500	19280	19587.15	13.58	-465	21186	20232	19696	18742	18206	19965	18475	172	5770	500	14260	50	1	34464379	6962	7.68	1.00	12	1.35	2631.00	20155.00	27400	20240717	-26.28	15830	20240419	27.61	27400	-26.28	20240717	15830	27.61	20240419	27400	-26.28	20240717	15830	27.61	20240419	3.20	N	090460	500	172 억	4678656	N	N	108	N	N
85	20240909	130625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19770	490	2	2.54	7269983800	373366	45.03	18900	19840	18900	25050	13500	19280	19471.49	13.58	-11834	21186	20232	19696	18742	18206	19965	18475	172	5770	500	14260	10	1	34464379	6814	7.51	0.98	12	1.08	2631.00	20155.00	27400	20240717	-27.85	15830	20240419	24.89	27400	-27.85	20240717	15830	24.89	20240419	27400	-27.85	20240717	15830	24.89	20240419	3.20	N	090460	500	172 억	4678656	N	N	108	N	N
86	20240909	120622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19710	430	2	2.23	6414690380	330072	39.81	18900	19720	18900	25050	13500	19280	19434.23	13.58	-12576	21186	20232	19696	18742	18206	19965	18475	172	5770	500	14260	10	1	34464379	6793	7.49	0.98	12	0.96	2631.00	20155.00	27400	20240717	-28.07	15830	20240419	24.51	27400	-28.07	20240717	15830	24.51	20240419	27400	-28.07	20240717	15830	24.51	20240419	3.20	N	090460	500	172 억	4678656	N	N	108	N	N
87	20240909	110622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19460	180	2	0.93	5146568710	265364	32.00	18900	19690	18900	25050	13500	19280	19394.39	13.58	-15187	21186	20232	19696	18742	18206	19965	18475	172	5770	500	14260	10	1	34464379	6707	7.40	0.97	12	0.77	2631.00	20155.00	27400	20240717	-28.98	15830	20240419	22.93	27400	-28.98	20240717	15830	22.93	20240419	27400	-28.98	20240717	15830	22.93	20240419	3.20	N	090460	500	172 억	4678656	N	N	108	N	N
88	20240909	100627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19460	180	2	0.93	4309198550	222244	26.80	18900	19690	18900	25050	13500	19280	19389.51	13.58	-16256	21186	20232	19696	18742	18206	19965	18475	172	5770	500	14260	10	1	34464379	6707	7.40	0.97	12	0.64	2631.00	20155.00	27400	20240717	-28.98	15830	20240419	22.93	27400	-28.98	20240717	15830	22.93	20240419	27400	-28.98	20240717	15830	22.93	20240419	3.20	N	090460	500	172 억	4678656	N	N	108	N	N
89	20240909	090620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19170	-110	5	-0.57	1137422160	59603	7.19	18900	19280	18900	25050	13500	19280	19083.18	13.58	16731	21186	20232	19696	18742	18206	19965	18475	172	5770	500	14260	10	1	34464379	6607	7.29	0.95	12	0.17	2631.00	20155.00	27400	20240717	-30.04	15830	20240419	21.10	27400	-30.04	20240717	15830	21.10	20240419	27400	-30.04	20240717	15830	21.10	20240419	3.20	N	090460	500	172 억	4678656	N	N	108	N	N
90	20240906	160613	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19280	-1170	5	-5.72	16168209770	823186	105.61	20550	20650	19160	26550	14350	20450	19640.83	14.09	-179469	21716	21082	20616	19982	19516	21400	20300	172	6100	500	15130	10	1	34464379	6645	7.33	0.96	12	2.39	2631.00	20155.00	27400	20240717	-29.64	15830	20240419	21.79	27400	-29.64	20240717	15830	21.79	20240419	27400	-29.64	20240717	15830	21.79	20240419	3.27	N	090460	500	172 억	4856900	N	N	108	N	N
91	20240906	150624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19340	-1110	5	-5.43	14871734840	755958	96.99	20550	20650	19160	26550	14350	20450	19671.94	14.09	-173988	21716	21082	20616	19982	19516	21400	20300	172	6100	500	15130	10	1	34464379	6665	7.35	0.96	12	2.19	2631.00	20155.00	27400	20240717	-29.42	15830	20240419	22.17	27400	-29.42	20240717	15830	22.17	20240419	27400	-29.42	20240717	15830	22.17	20240419	3.27	N	090460	500	172 억	4856900	N	N	0	N	N
92	20240906	140627	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19220	-1230	5	-6.01	12204079550	617499	79.22	20550	20650	19160	26550	14350	20450	19762.90	14.09	-188710	21716	21082	20616	19982	19516	21400	20300	172	6100	500	15130	10	1	34464379	6624	7.31	0.95	12	1.79	2631.00	20155.00	27400	20240717	-29.85	15830	20240419	21.42	27400	-29.85	20240717	15830	21.42	20240419	27400	-29.85	20240717	15830	21.42	20240419	3.27	N	090460	500	172 억	4856900	N	N	0	N	N
93	20240906	130622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19580	-870	5	-4.25	8805641990	441812	56.68	20550	20650	19540	26550	14350	20450	19929.87	14.09	-166388	21716	21082	20616	19982	19516	21400	20300	172	6100	500	15130	10	1	34464379	6748	7.44	0.97	12	1.28	2631.00	20155.00	27400	20240717	-28.54	15830	20240419	23.69	27400	-28.54	20240717	15830	23.69	20240419	27400	-28.54	20240717	15830	23.69	20240419	3.27	N	090460	500	172 억	4856900	N	N	0	N	N
94	20240906	120624	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19720	-730	5	-3.57	7371320340	368638	47.30	20550	20650	19610	26550	14350	20450	19995.18	14.09	-138674	21716	21082	20616	19982	19516	21400	20300	172	6100	500	15130	10	1	34464379	6796	7.50	0.98	12	1.07	2631.00	20155.00	27400	20240717	-28.03	15830	20240419	24.57	27400	-28.03	20240717	15830	24.57	20240419	27400	-28.03	20240717	15830	24.57	20240419	3.27	N	090460	500	172 억	4856900	N	N	0	N	N
95	20240906	110626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-350	5	-1.71	5275782190	262577	33.69	20550	20650	19700	26550	14350	20450	20091.31	14.09	-72632	21716	21082	20616	19982	19516	21400	20300	172	6100	500	15130	50	1	34464379	6927	7.64	1.00	12	0.76	2631.00	20155.00	27400	20240717	-26.64	15830	20240419	26.97	27400	-26.64	20240717	15830	26.97	20240419	27400	-26.64	20240717	15830	26.97	20240419	3.27	N	090460	500	172 억	4856900	N	N	0	N	N
96	20240906	100621	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	19950	-500	5	-2.44	3398110290	168120	21.57	20550	20650	19900	26550	14350	20450	20211.36	14.09	-40752	21716	21082	20616	19982	19516	21400	20300	172	6100	500	15130	10	1	34464379	6876	7.58	0.99	12	0.49	2631.00	20155.00	27400	20240717	-27.19	15830	20240419	26.03	27400	-27.19	20240717	15830	26.03	20240419	27400	-27.19	20240717	15830	26.03	20240419	3.27	N	090460	500	172 억	4856900	N	N	0	N	N
97	20240906	090625	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20550	100	2	0.49	671685850	32693	4.19	20550	20650	20450	26550	14350	20450	20547.46	14.09	-9379	21716	21082	20616	19982	19516	21400	20300	172	6100	500	15130	50	1	34464379	7082	7.81	1.02	12	0.09	2631.00	20155.00	27400	20240717	-25.00	15830	20240419	29.82	27400	-25.00	20240717	15830	29.82	20240419	27400	-25.00	20240717	15830	29.82	20240419	3.27	N	090460	500	172 억	4856900	N	N	0	N	N
98	20240905	160614	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	250	2	1.24	15861529700	770215	73.89	20400	21250	20150	26250	14150	20200	20593.96	14.03	19045	20940	20570	20280	19910	19620	20755	20095	172	6050	500	14940	50	1	34464379	7048	7.77	1.01	12	2.23	2631.00	20155.00	27400	20240717	-25.36	15830	20240419	29.19	27400	-25.36	20240717	15830	29.19	20240419	27400	-25.36	20240717	15830	29.19	20240419	2.68	N	090460	500	172 억	4833934	N	N	410	N	N
99	20240905	150623	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20450	250	2	1.24	15063963300	731124	70.14	20400	21250	20150	26250	14150	20200	20603.84	14.03	18057	20940	20570	20280	19910	19620	20755	20095	172	6050	500	14940	50	1	34464379	7048	7.77	1.01	12	2.12	2631.00	20155.00	27400	20240717	-25.36	15830	20240419	29.19	27400	-25.36	20240717	15830	29.19	20240419	27400	-25.36	20240717	15830	29.19	20240419	2.68	N	090460	500	172 억	4833934	N	N	410	N	N
100	20240905	140620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	50	2	0.25	13858694950	672130	64.48	20400	21250	20150	26250	14150	20200	20619.07	14.03	15891	20940	20570	20280	19910	19620	20755	20095	172	6050	500	14940	50	1	34464379	6979	7.70	1.00	12	1.95	2631.00	20155.00	27400	20240717	-26.09	15830	20240419	27.92	27400	-26.09	20240717	15830	27.92	20240419	27400	-26.09	20240717	15830	27.92	20240419	2.68	N	090460	500	172 억	4833934	N	N	410	N	N
101	20240905	130622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20300	100	2	0.50	12400817050	600535	57.61	20400	21250	20150	26250	14150	20200	20649.62	14.03	20397	20940	20570	20280	19910	19620	20755	20095	172	6050	500	14940	50	1	34464379	6996	7.72	1.01	12	1.74	2631.00	20155.00	27400	20240717	-25.91	15830	20240419	28.24	27400	-25.91	20240717	15830	28.24	20240419	27400	-25.91	20240717	15830	28.24	20240419	2.68	N	090460	500	172 억	4833934	N	N	410	N	N
102	20240905	120619	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	200	2	0.99	11281103550	545274	52.31	20400	21250	20150	26250	14150	20200	20688.87	14.03	30649	20940	20570	20280	19910	19620	20755	20095	172	6050	500	14940	50	1	34464379	7031	7.75	1.01	12	1.58	2631.00	20155.00	27400	20240717	-25.55	15830	20240419	28.87	27400	-25.55	20240717	15830	28.87	20240419	27400	-25.55	20240717	15830	28.87	20240419	2.68	N	090460	500	172 억	4833934	N	N	410	N	N
103	20240905	110616	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20500	300	2	1.49	8895234400	428115	41.07	20400	21250	20150	26250	14150	20200	20777.68	14.03	15753	20940	20570	20280	19910	19620	20755	20095	172	6050	500	14940	50	1	34464379	7065	7.79	1.02	12	1.24	2631.00	20155.00	27400	20240717	-25.18	15830	20240419	29.50	27400	-25.18	20240717	15830	29.50	20240419	27400	-25.18	20240717	15830	29.50	20240419	2.68	N	090460	500	172 억	4833934	N	N	410	N	N
104	20240905	100616	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20950	750	2	3.71	6787350150	326423	31.31	20400	21250	20150	26250	14150	20200	20793.11	14.03	3152	20940	20570	20280	19910	19620	20755	20095	172	6050	500	14940	50	1	34464379	7220	7.96	1.04	12	0.95	2631.00	20155.00	27400	20240717	-23.54	15830	20240419	32.34	27400	-23.54	20240717	15830	32.34	20240419	27400	-23.54	20240717	15830	32.34	20240419	2.68	N	090460	500	172 억	4833934	N	N	410	N	N
105	20240905	090622	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20350	150	2	0.74	714901350	35088	3.37	20400	20500	20250	26250	14150	20200	20374.53	14.03	-7671	20940	20570	20280	19910	19620	20755	20095	172	6050	500	14940	50	1	34464379	7014	7.73	1.01	12	0.10	2631.00	20155.00	27400	20240717	-25.73	15830	20240419	28.55	27400	-25.73	20240717	15830	28.55	20240419	27400	-25.73	20240717	15830	28.55	20240419	2.68	N	090460	500	172 억	4833934	N	N	410	N	N
106	20240904	160607	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20200	-1200	5	-5.61	20953169470	1035770	50.72	20000	20650	19990	27800	15000	21400	20229.55	13.61	61820	25466	23432	22366	20332	19266	22900	19800	172	6400	500	15830	50	1	34464379	6962	7.68	1.00	12	3.01	2631.00	20155.00	27400	20240717	-26.28	15830	20240419	27.61	27400	-26.28	20240717	15830	27.61	20240419	27400	-26.28	20240717	15830	27.61	20240419	2.60	N	090460	500	172 억	4690039	N	N	410	N	N
107	20240904	150612	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20250	-1150	5	-5.37	19641784520	970776	47.53	20000	20650	19990	27800	15000	21400	20233.02	13.61	52075	25466	23432	22366	20332	19266	22900	19800	172	6400	500	15830	50	1	34464379	6979	7.70	1.00	12	2.82	2631.00	20155.00	27400	20240717	-26.09	15830	20240419	27.92	27400	-26.09	20240717	15830	27.92	20240419	27400	-26.09	20240717	15830	27.92	20240419	2.60	N	090460	500	172 억	4690039	N	N	168	N	N
108	20240904	140614	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20100	-1300	5	-6.07	18069568320	892845	43.72	20000	20650	19990	27800	15000	21400	20238.13	13.61	48673	25466	23432	22366	20332	19266	22900	19800	172	6400	500	15830	50	1	34464379	6927	7.64	1.00	12	2.59	2631.00	20155.00	27400	20240717	-26.64	15830	20240419	26.97	27400	-26.64	20240717	15830	26.97	20240419	27400	-26.64	20240717	15830	26.97	20240419	2.60	N	090460	500	172 억	4690039	N	N	168	N	N
109	20240904	130614	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-1350	5	-6.31	16546015220	817354	40.02	20000	20650	19990	27800	15000	21400	20243.32	13.61	38213	25466	23432	22366	20332	19266	22900	19800	172	6400	500	15830	50	1	34464379	6910	7.62	0.99	12	2.37	2631.00	20155.00	27400	20240717	-26.82	15830	20240419	26.66	27400	-26.82	20240717	15830	26.66	20240419	27400	-26.82	20240717	15830	26.66	20240419	2.60	N	090460	500	172 억	4690039	N	N	168	N	N
110	20240904	120610	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20050	-1350	5	-6.31	14878886440	734137	35.95	20000	20650	19990	27800	15000	21400	20267.10	13.61	42248	25466	23432	22366	20332	19266	22900	19800	172	6400	500	15830	50	1	34464379	6910	7.62	0.99	12	2.13	2631.00	20155.00	27400	20240717	-26.82	15830	20240419	26.66	27400	-26.82	20240717	15830	26.66	20240419	27400	-26.82	20240717	15830	26.66	20240419	2.60	N	090460	500	172 억	4690039	N	N	168	N	N
111	20240904	110609	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20150	-1250	5	-5.84	10650229350	523407	25.63	20000	20650	20000	27800	15000	21400	20347.79	13.61	7423	25466	23432	22366	20332	19266	22900	19800	172	6400	500	15830	50	1	34464379	6945	7.66	1.00	12	1.52	2631.00	20155.00	27400	20240717	-26.46	15830	20240419	27.29	27400	-26.46	20240717	15830	27.29	20240419	27400	-26.46	20240717	15830	27.29	20240419	2.60	N	090460	500	172 억	4690039	N	N	168	N	N
112	20240904	100612	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-1000	5	-4.67	7872736550	386468	18.92	20000	20650	20000	27800	15000	21400	20370.86	13.61	33220	25466	23432	22366	20332	19266	22900	19800	172	6400	500	15830	50	1	34464379	7031	7.75	1.01	12	1.12	2631.00	20155.00	27400	20240717	-25.55	15830	20240419	28.87	27400	-25.55	20240717	15830	28.87	20240419	27400	-25.55	20240717	15830	28.87	20240419	2.60	N	090460	500	172 억	4690039	N	N	168	N	N
113	20240904	090612	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	20400	-1000	5	-4.67	3230071700	159531	7.81	20000	20600	20000	27800	15000	21400	20246.94	13.61	49429	25466	23432	22366	20332	19266	22900	19800	172	6400	500	15830	50	1	34464379	7031	7.75	1.01	12	0.46	2631.00	20155.00	27400	20240717	-25.55	15830	20240419	28.87	27400	-25.55	20240717	15830	28.87	20240419	27400	-25.55	20240717	15830	28.87	20240419	2.60	N	090460	500	172 억	4690039	N	N	168	N	N
114	20240903	160604	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21400	-2450	5	-10.27	45142828450	2015969	156.77	24350	24400	21300	31000	16700	23850	22395.39	14.40	-296973	25050	24450	23700	23100	22350	24750	23400	172	7150	500	17640	50	1	34464379	7375	8.13	1.06	12	5.85	2631.00	20155.00	27400	20240717	-21.90	15830	20240419	35.19	27400	-21.90	20240717	15830	35.19	20240419	27400	-21.90	20240717	15830	35.19	20240419	3.13	N	090460	500	172 억	4962335	N	N	168	N	N
115	20240903	150608	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21450	-2400	5	-10.06	42861067450	1909431	148.49	24350	24400	21300	31000	16700	23850	22447.04	14.40	-285156	25050	24450	23700	23100	22350	24750	23400	172	7150	500	17640	50	1	34464379	7393	8.15	1.06	12	5.54	2631.00	20155.00	27400	20240717	-21.72	15830	20240419	35.50	27400	-21.72	20240717	15830	35.50	20240419	27400	-21.72	20240717	15830	35.50	20240419	3.13	N	090460	500	172 억	4962335	N	N	1215	N	N
116	20240903	140610	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	21700	-2150	5	-9.01	35276898550	1556045	121.01	24350	24400	21600	31000	16700	23850	22670.87	14.40	-318858	25050	24450	23700	23100	22350	24750	23400	172	7150	500	17640	50	1	34464379	7479	8.25	1.08	12	4.51	2631.00	20155.00	27400	20240717	-20.80	15830	20240419	37.08	27400	-20.80	20240717	15830	37.08	20240419	27400	-20.80	20240717	15830	37.08	20240419	3.13	N	090460	500	172 억	4962335	N	N	1215	N	N
117	20240903	130609	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	-1650	5	-6.92	28960019450	1267860	98.59	24350	24400	22100	31000	16700	23850	22841.65	14.40	-296225	25050	24450	23700	23100	22350	24750	23400	172	7150	500	17640	50	1	34464379	7651	8.44	1.10	12	3.68	2631.00	20155.00	27400	20240717	-18.98	15830	20240419	40.24	27400	-18.98	20240717	15830	40.24	20240419	27400	-18.98	20240717	15830	40.24	20240419	3.13	N	090460	500	172 억	4962335	N	N	1215	N	N
118	20240903	120601	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22350	-1500	5	-6.29	26294881350	1148554	89.32	24350	24400	22100	31000	16700	23850	22893.90	14.40	-262086	25050	24450	23700	23100	22350	24750	23400	172	7150	500	17640	50	1	34464379	7703	8.49	1.11	12	3.33	2631.00	20155.00	27400	20240717	-18.43	15830	20240419	41.19	27400	-18.43	20240717	15830	41.19	20240419	27400	-18.43	20240717	15830	41.19	20240419	3.13	N	090460	500	172 억	4962335	N	N	1215	N	N
119	20240903	110600	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22200	-1650	5	-6.92	23165908500	1007937	78.38	24350	24400	22100	31000	16700	23850	22983.49	14.40	-218701	25050	24450	23700	23100	22350	24750	23400	172	7150	500	17640	50	1	34464379	7651	8.44	1.10	12	2.92	2631.00	20155.00	27400	20240717	-18.98	15830	20240419	40.24	27400	-18.98	20240717	15830	40.24	20240419	27400	-18.98	20240717	15830	40.24	20240419	3.13	N	090460	500	172 억	4962335	N	N	1215	N	N
120	20240903	100600	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	22900	-950	5	-3.98	13556559500	579332	45.05	24350	24400	22750	31000	16700	23850	23400.33	14.40	-94843	25050	24450	23700	23100	22350	24750	23400	172	7150	500	17640	50	1	34464379	7892	8.70	1.14	12	1.68	2631.00	20155.00	27400	20240717	-16.42	15830	20240419	44.66	27400	-16.42	20240717	15830	44.66	20240419	27400	-16.42	20240717	15830	44.66	20240419	3.13	N	090460	500	172 억	4962335	N	N	1215	N	N
121	20240903	090602	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23700	-150	5	-0.63	3545992900	147060	11.44	24350	24400	23700	31000	16700	23850	24112.56	14.40	-59374	25050	24450	23700	23100	22350	24750	23400	172	7150	500	17640	50	1	34464379	8168	9.01	1.18	12	0.43	2631.00	20155.00	27400	20240717	-13.50	15830	20240419	49.72	27400	-13.50	20240717	15830	49.72	20240419	27400	-13.50	20240717	15830	49.72	20240419	3.13	N	090460	500	172 억	4962335	N	N	1215	N	N
122	20240902	160556	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23850	0	3	0.00	30126502400	1273181	57.08	23650	24300	22950	31000	16700	23850	23660.44	15.03	-210281	26016	24932	22866	21782	19716	25475	22325	172	7150	500	17640	50	1	34464379	8220	9.06	1.18	12	3.69	2631.00	20155.00	27400	20240717	-12.96	15830	20240419	50.66	27400	-12.96	20240717	15830	50.66	20240419	27400	-12.96	20240717	15830	50.66	20240419	2.96	N	090460	500	172 억	5178447	N	N	1215	N	N
123	20240902	150606	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23950	100	2	0.42	28169113500	1190894	53.39	23650	24300	22950	31000	16700	23850	23651.79	15.03	-209744	26016	24932	22866	21782	19716	25475	22325	172	7150	500	17640	50	1	34464379	8254	9.10	1.19	12	3.46	2631.00	20155.00	27400	20240717	-12.59	15830	20240419	51.30	27400	-12.59	20240717	15830	51.30	20240419	27400	-12.59	20240717	15830	51.30	20240419	2.96	N	090460	500	172 억	5178447	N	N	957	N	N
124	20240902	140604	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	24000	150	2	0.63	22079794800	937945	42.05	23650	24050	22950	31000	16700	23850	23536.66	15.03	-149596	26016	24932	22866	21782	19716	25475	22325	172	7150	500	17640	50	1	34464379	8271	9.12	1.19	12	2.72	2631.00	20155.00	27400	20240717	-12.41	15830	20240419	51.61	27400	-12.41	20240717	15830	51.61	20240419	27400	-12.41	20240717	15830	51.61	20240419	2.96	N	090460	500	172 억	5178447	N	N	957	N	N
125	20240902	130600	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23750	-100	5	-0.42	17600329850	750365	33.64	23650	23900	22950	31000	16700	23850	23449.38	15.03	-78871	26016	24932	22866	21782	19716	25475	22325	172	7150	500	17640	50	1	34464379	8185	9.03	1.18	12	2.18	2631.00	20155.00	27400	20240717	-13.32	15830	20240419	50.03	27400	-13.32	20240717	15830	50.03	20240419	27400	-13.32	20240717	15830	50.03	20240419	2.96	N	090460	500	172 억	5178447	N	N	957	N	N
126	20240902	120604	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23650	-200	5	-0.84	15378185150	656601	29.44	23650	23900	22950	31000	16700	23850	23413.03	15.03	-57615	26016	24932	22866	21782	19716	25475	22325	172	7150	500	17640	50	1	34464379	8151	8.99	1.17	12	1.91	2631.00	20155.00	27400	20240717	-13.69	15830	20240419	49.40	27400	-13.69	20240717	15830	49.40	20240419	27400	-13.69	20240717	15830	49.40	20240419	2.96	N	090460	500	172 억	5178447	N	N	957	N	N
127	20240902	110559	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23450	-400	5	-1.68	13157864950	562372	25.21	23650	23900	22950	31000	16700	23850	23387.36	15.03	-48021	26016	24932	22866	21782	19716	25475	22325	172	7150	500	17640	50	1	34464379	8082	8.91	1.16	12	1.63	2631.00	20155.00	27400	20240717	-14.42	15830	20240419	48.14	27400	-14.42	20240717	15830	48.14	20240419	27400	-14.42	20240717	15830	48.14	20240419	2.96	N	090460	500	172 억	5178447	N	N	957	N	N
128	20240902	100558	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23300	-550	5	-2.31	10173698250	435104	19.51	23650	23900	22950	31000	16700	23850	23369.16	15.03	-8302	26016	24932	22866	21782	19716	25475	22325	172	7150	500	17640	50	1	34464379	8030	8.86	1.16	12	1.26	2631.00	20155.00	27400	20240717	-14.96	15830	20240419	47.19	27400	-14.96	20240717	15830	47.19	20240419	27400	-14.96	20240717	15830	47.19	20240419	2.96	N	090460	500	172 억	5178447	N	N	957	N	N
129	20240902	090554	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	23600	-250	5	-1.05	3999299000	169995	7.62	23650	23900	23150	31000	16700	23850	23501.77	15.03	4857	26016	24932	22866	21782	19716	25475	22325	172	7150	500	17640	50	1	34464379	8134	8.97	1.17	12	0.49	2631.00	20155.00	27400	20240717	-13.87	15830	20240419	49.08	27400	-13.87	20240717	15830	49.08	20240419	27400	-13.87	20240717	15830	49.08	20240419	2.96	N	090460	500	172 억	5178447	N	N	957	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History