KissMeData/322000/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	161155	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25250	-1100	5	-4.17	3247555650	127047	77.71	26050	26200	25250	34250	18450	26350	25563.68	3.63	6581	27816	27082	26566	25832	25316	26825	25575	560	7900	5000	18970	50	1	11200000	2828	-98.63	0.76	12	1.13	-256.00	33175.00	41450	20240527	-39.08	19600	20240805	28.83	41450	-39.08	20240527	19600	28.83	20240805	41450	-39.08	20240527	19600	28.83	20240805	5.10	N	322000	5000	560 억	406977	N	N	215	N	N
3	20240930	151211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25350	-1000	5	-3.80	2920211750	114091	69.79	26050	26200	25250	34250	18450	26350	25595.46	3.63	4872	27816	27082	26566	25832	25316	26825	25575	560	7900	5000	18970	50	1	11200000	2839	-99.02	0.76	12	1.02	-256.00	33175.00	41450	20240527	-38.84	19600	20240805	29.34	41450	-38.84	20240527	19600	29.34	20240805	41450	-38.84	20240527	19600	29.34	20240805	5.10	N	322000	5000	560 억	406977	N	N	59	N	N
4	20240930	141212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25400	-950	5	-3.61	2635303550	102874	62.93	26050	26200	25250	34250	18450	26350	25616.81	3.63	6035	27816	27082	26566	25832	25316	26825	25575	560	7900	5000	18970	50	1	11200000	2845	-99.22	0.77	12	0.92	-256.00	33175.00	41450	20240527	-38.72	19600	20240805	29.59	41450	-38.72	20240527	19600	29.59	20240805	41450	-38.72	20240527	19600	29.59	20240805	5.10	N	322000	5000	560 억	406977	N	N	59	N	N
5	20240930	131205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25500	-850	5	-3.23	2484541500	96944	59.30	26050	26200	25250	34250	18450	26350	25628.63	3.63	8409	27816	27082	26566	25832	25316	26825	25575	560	7900	5000	18970	50	1	11200000	2856	-99.61	0.77	12	0.87	-256.00	33175.00	41450	20240527	-38.48	19600	20240805	30.10	41450	-38.48	20240527	19600	30.10	20240805	41450	-38.48	20240527	19600	30.10	20240805	5.10	N	322000	5000	560 억	406977	N	N	59	N	N
6	20240930	121202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25500	-850	5	-3.23	2314267700	90287	55.23	26050	26200	25250	34250	18450	26350	25632.35	3.63	6226	27816	27082	26566	25832	25316	26825	25575	560	7900	5000	18970	50	1	11200000	2856	-99.61	0.77	12	0.81	-256.00	33175.00	41450	20240527	-38.48	19600	20240805	30.10	41450	-38.48	20240527	19600	30.10	20240805	41450	-38.48	20240527	19600	30.10	20240805	5.10	N	322000	5000	560 억	406977	N	N	59	N	N
7	20240930	111159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25300	-1050	5	-3.98	2200532350	85810	52.49	26050	26200	25250	34250	18450	26350	25644.24	3.63	5487	27816	27082	26566	25832	25316	26825	25575	560	7900	5000	18970	50	1	11200000	2834	-98.83	0.76	12	0.77	-256.00	33175.00	41450	20240527	-38.96	19600	20240805	29.08	41450	-38.96	20240527	19600	29.08	20240805	41450	-38.96	20240527	19600	29.08	20240805	5.10	N	322000	5000	560 억	406977	N	N	59	N	N
8	20240930	101200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25650	-700	5	-2.66	1416811750	54944	33.61	26050	26200	25550	34250	18450	26350	25786.47	3.63	4868	27816	27082	26566	25832	25316	26825	25575	560	7900	5000	18970	50	1	11200000	2873	-100.20	0.77	12	0.49	-256.00	33175.00	41450	20240527	-38.12	19600	20240805	30.87	41450	-38.12	20240527	19600	30.87	20240805	41450	-38.12	20240527	19600	30.87	20240805	5.10	N	322000	5000	560 억	406977	N	N	59	N	N
9	20240930	091108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25850	-500	5	-1.90	889354950	34396	21.04	26050	26200	25600	34250	18450	26350	25856.35	3.63	6279	27816	27082	26566	25832	25316	26825	25575	560	7900	5000	18970	50	1	11200000	2895	-100.98	0.78	12	0.31	-256.00	33175.00	41450	20240527	-37.64	19600	20240805	31.89	41450	-37.64	20240527	19600	31.89	20240805	41450	-37.64	20240527	19600	31.89	20240805	5.10	N	322000	5000	560 억	406977	N	N	59	N	N
10	20240927	161205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26350	-150	5	-0.57	4277389700	160445	142.02	26950	27300	26050	34450	18550	26500	26660.55	3.83	-22017	27100	26800	26250	25950	25400	26950	26100	560	7950	5000	19080	50	1	11200000	2951	-102.93	0.79	12	1.43	-256.00	33175.00	41450	20240527	-36.43	19600	20240805	34.44	41450	-36.43	20240527	19600	34.44	20240805	41450	-36.43	20240527	19600	34.44	20240805	5.09	N	322000	5000	560 억	428728	N	N	59	N	N
11	20240927	151209	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26450	-50	5	-0.19	4171412200	156424	138.46	26950	27300	26050	34450	18550	26500	26667.34	3.83	-21878	27100	26800	26250	25950	25400	26950	26100	560	7950	5000	19080	50	1	11200000	2962	-103.32	0.80	12	1.40	-256.00	33175.00	41450	20240527	-36.19	19600	20240805	34.95	41450	-36.19	20240527	19600	34.95	20240805	41450	-36.19	20240527	19600	34.95	20240805	5.09	N	322000	5000	560 억	428728	N	N	11	N	N
12	20240927	141219	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26300	-200	5	-0.75	3778766450	141452	125.20	26950	27300	26050	34450	18550	26500	26714.13	3.83	-25571	27100	26800	26250	25950	25400	26950	26100	560	7950	5000	19080	50	1	11200000	2946	-102.73	0.79	12	1.26	-256.00	33175.00	41450	20240527	-36.55	19600	20240805	34.18	41450	-36.55	20240527	19600	34.18	20240805	41450	-36.55	20240527	19600	34.18	20240805	5.09	N	322000	5000	560 억	428728	N	N	11	N	N
13	20240927	131202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26350	-150	5	-0.57	3549752350	132767	117.52	26950	27300	26050	34450	18550	26500	26736.71	3.83	-23653	27100	26800	26250	25950	25400	26950	26100	560	7950	5000	19080	50	1	11200000	2951	-102.93	0.79	12	1.19	-256.00	33175.00	41450	20240527	-36.43	19600	20240805	34.44	41450	-36.43	20240527	19600	34.44	20240805	41450	-36.43	20240527	19600	34.44	20240805	5.09	N	322000	5000	560 억	428728	N	N	11	N	N
14	20240927	121202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26200	-300	5	-1.13	3410251050	127471	112.83	26950	27300	26050	34450	18550	26500	26753.15	3.83	-23475	27100	26800	26250	25950	25400	26950	26100	560	7950	5000	19080	50	1	11200000	2934	-102.34	0.79	12	1.14	-256.00	33175.00	41450	20240527	-36.79	19600	20240805	33.67	41450	-36.79	20240527	19600	33.67	20240805	41450	-36.79	20240527	19600	33.67	20240805	5.09	N	322000	5000	560 억	428728	N	N	11	N	N
15	20240927	111206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26300	-200	5	-0.75	3174148150	118466	104.86	26950	27300	26150	34450	18550	26500	26793.75	3.83	-19982	27100	26800	26250	25950	25400	26950	26100	560	7950	5000	19080	50	1	11200000	2946	-102.73	0.79	12	1.06	-256.00	33175.00	41450	20240527	-36.55	19600	20240805	34.18	41450	-36.55	20240527	19600	34.18	20240805	41450	-36.55	20240527	19600	34.18	20240805	5.09	N	322000	5000	560 억	428728	N	N	11	N	N
16	20240927	101204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26500	0	3	0.00	2695766350	100345	88.82	26950	27300	26450	34450	18550	26500	26864.98	3.83	-19358	27100	26800	26250	25950	25400	26950	26100	560	7950	5000	19080	50	1	11200000	2968	-103.52	0.80	12	0.90	-256.00	33175.00	41450	20240527	-36.07	19600	20240805	35.20	41450	-36.07	20240527	19600	35.20	20240805	41450	-36.07	20240527	19600	35.20	20240805	5.09	N	322000	5000	560 억	428728	N	N	11	N	N
17	20240927	091207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26700	200	2	0.75	1605005800	59373	52.55	26950	27300	26600	34450	18550	26500	27032.59	3.83	-12121	27100	26800	26250	25950	25400	26950	26100	560	7950	5000	19080	50	1	11200000	2990	-104.30	0.80	12	0.53	-256.00	33175.00	41450	20240527	-35.59	19600	20240805	36.22	41450	-35.59	20240527	19600	36.22	20240805	41450	-35.59	20240527	19600	36.22	20240805	5.09	N	322000	5000	560 억	428728	N	N	11	N	N
18	20240926	161145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26500	550	2	2.12	2897239650	110699	66.40	26050	26550	25700	33700	18200	25950	26171.63	3.82	1485	27216	26582	26216	25582	25216	26400	25400	560	7750	5000	18680	50	1	11200000	2968	-103.52	0.80	12	0.99	-256.00	33175.00	41450	20240527	-36.07	19600	20240805	35.20	41450	-36.07	20240527	19600	35.20	20240805	41450	-36.07	20240527	19600	35.20	20240805	5.10	N	322000	5000	560 억	427376	N	N	11	N	N
19	20240926	151152	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26400	450	2	1.73	2782784050	106378	63.81	26050	26550	25700	33700	18200	25950	26159.40	3.82	560	27216	26582	26216	25582	25216	26400	25400	560	7750	5000	18680	50	1	11200000	2957	-103.12	0.80	12	0.95	-256.00	33175.00	41450	20240527	-36.31	19600	20240805	34.69	41450	-36.31	20240527	19600	34.69	20240805	41450	-36.31	20240527	19600	34.69	20240805	5.10	N	322000	5000	560 억	427376	N	N	42	N	N
20	20240926	141158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26400	450	2	1.73	2512572400	96125	57.66	26050	26550	25700	33700	18200	25950	26138.60	3.82	-3012	27216	26582	26216	25582	25216	26400	25400	560	7750	5000	18680	50	1	11200000	2957	-103.12	0.80	12	0.86	-256.00	33175.00	41450	20240527	-36.31	19600	20240805	34.69	41450	-36.31	20240527	19600	34.69	20240805	41450	-36.31	20240527	19600	34.69	20240805	5.10	N	322000	5000	560 억	427376	N	N	42	N	N
21	20240926	131150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26200	250	2	0.96	1993705750	76468	45.87	26050	26350	25700	33700	18200	25950	26072.43	3.82	-2834	27216	26582	26216	25582	25216	26400	25400	560	7750	5000	18680	50	1	11200000	2934	-102.34	0.79	12	0.68	-256.00	33175.00	41450	20240527	-36.79	19600	20240805	33.67	41450	-36.79	20240527	19600	33.67	20240805	41450	-36.79	20240527	19600	33.67	20240805	5.10	N	322000	5000	560 억	427376	N	N	42	N	N
22	20240926	121158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26150	200	2	0.77	1432916450	55084	33.04	26050	26300	25700	33700	18200	25950	26013.30	3.82	-3683	27216	26582	26216	25582	25216	26400	25400	560	7750	5000	18680	50	1	11200000	2929	-102.15	0.79	12	0.49	-256.00	33175.00	41450	20240527	-36.91	19600	20240805	33.42	41450	-36.91	20240527	19600	33.42	20240805	41450	-36.91	20240527	19600	33.42	20240805	5.10	N	322000	5000	560 억	427376	N	N	42	N	N
23	20240926	111157	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26200	250	2	0.96	1305148200	50206	30.12	26050	26300	25700	33700	18200	25950	25995.87	3.82	-5283	27216	26582	26216	25582	25216	26400	25400	560	7750	5000	18680	50	1	11200000	2934	-102.34	0.79	12	0.45	-256.00	33175.00	41450	20240527	-36.79	19600	20240805	33.67	41450	-36.79	20240527	19600	33.67	20240805	41450	-36.79	20240527	19600	33.67	20240805	5.10	N	322000	5000	560 억	427376	N	N	42	N	N
24	20240926	101200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26050	100	2	0.39	1171906100	45105	27.06	26050	26300	25700	33700	18200	25950	25981.74	3.82	-6106	27216	26582	26216	25582	25216	26400	25400	560	7750	5000	18680	50	1	11200000	2918	-101.76	0.79	12	0.40	-256.00	33175.00	41450	20240527	-37.15	19600	20240805	32.91	41450	-37.15	20240527	19600	32.91	20240805	41450	-37.15	20240527	19600	32.91	20240805	5.10	N	322000	5000	560 억	427376	N	N	42	N	N
25	20240926	091156	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26050	100	2	0.39	283265550	10846	6.51	26050	26300	26050	33700	18200	25950	26117.13	3.82	-1272	27216	26582	26216	25582	25216	26400	25400	560	7750	5000	18680	50	1	11200000	2918	-101.76	0.79	12	0.10	-256.00	33175.00	41450	20240527	-37.15	19600	20240805	32.91	41450	-37.15	20240527	19600	32.91	20240805	41450	-37.15	20240527	19600	32.91	20240805	5.10	N	322000	5000	560 억	427376	N	N	42	N	N
26	20240925	161141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25950	-1100	5	-4.07	4367439700	165182	56.85	26800	26850	25850	35150	18950	27050	26440.76	3.80	1184	28050	27550	26800	26300	25550	27800	26550	560	8100	5000	19470	50	1	11200000	2906	-101.37	0.78	12	1.47	-256.00	33175.00	41450	20240527	-37.39	19600	20240805	32.40	41450	-37.39	20240527	19600	32.40	20240805	41450	-37.39	20240527	19600	32.40	20240805	5.06	N	322000	5000	560 억	425722	N	N	42	N	N
27	20240925	151153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26050	-1000	5	-3.70	4140007300	156433	53.84	26800	26850	25850	35150	18950	27050	26460.63	3.80	-404	28050	27550	26800	26300	25550	27800	26550	560	8100	5000	19470	50	1	11200000	2918	-101.76	0.79	12	1.40	-256.00	33175.00	41450	20240527	-37.15	19600	20240805	32.91	41450	-37.15	20240527	19600	32.91	20240805	41450	-37.15	20240527	19600	32.91	20240805	5.06	N	322000	5000	560 억	425722	N	N	2	N	N
28	20240925	141154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26450	-600	5	-2.22	3317318900	124915	42.99	26800	26850	26150	35150	18950	27050	26551.93	3.80	180	28050	27550	26800	26300	25550	27800	26550	560	8100	5000	19470	50	1	11200000	2962	-103.32	0.80	12	1.12	-256.00	33175.00	41450	20240527	-36.19	19600	20240805	34.95	41450	-36.19	20240527	19600	34.95	20240805	41450	-36.19	20240527	19600	34.95	20240805	5.06	N	322000	5000	560 억	425722	N	N	2	N	N
29	20240925	131146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26550	-500	5	-1.85	2586268100	97189	33.45	26800	26850	26350	35150	18950	27050	26605.34	3.80	-2972	28050	27550	26800	26300	25550	27800	26550	560	8100	5000	19470	50	1	11200000	2974	-103.71	0.80	12	0.87	-256.00	33175.00	41450	20240527	-35.95	19600	20240805	35.46	41450	-35.95	20240527	19600	35.46	20240805	41450	-35.95	20240527	19600	35.46	20240805	5.06	N	322000	5000	560 억	425722	N	N	2	N	N
30	20240925	121154	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26700	-350	5	-1.29	2372283100	89139	30.68	26800	26850	26350	35150	18950	27050	26607.48	3.80	-1614	28050	27550	26800	26300	25550	27800	26550	560	8100	5000	19470	50	1	11200000	2990	-104.30	0.80	12	0.80	-256.00	33175.00	41450	20240527	-35.59	19600	20240805	36.22	41450	-35.59	20240527	19600	36.22	20240805	41450	-35.59	20240527	19600	36.22	20240805	5.06	N	322000	5000	560 억	425722	N	N	2	N	N
31	20240925	111150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26650	-400	5	-1.48	2123743850	79816	27.47	26800	26850	26350	35150	18950	27050	26601.40	3.80	1065	28050	27550	26800	26300	25550	27800	26550	560	8100	5000	19470	50	1	11200000	2985	-104.10	0.80	12	0.71	-256.00	33175.00	41450	20240527	-35.71	19600	20240805	35.97	41450	-35.71	20240527	19600	35.97	20240805	41450	-35.71	20240527	19600	35.97	20240805	5.06	N	322000	5000	560 억	425722	N	N	2	N	N
32	20240925	101147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26800	-250	5	-0.92	1534294300	57650	19.84	26800	26850	26350	35150	18950	27050	26604.89	3.80	-804	28050	27550	26800	26300	25550	27800	26550	560	8100	5000	19470	50	1	11200000	3002	-104.69	0.81	12	0.51	-256.00	33175.00	41450	20240527	-35.34	19600	20240805	36.73	41450	-35.34	20240527	19600	36.73	20240805	41450	-35.34	20240527	19600	36.73	20240805	5.06	N	322000	5000	560 억	425722	N	N	2	N	N
33	20240925	091159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26700	-350	5	-1.29	827923200	31134	10.71	26800	26850	26350	35150	18950	27050	26574.33	3.80	-652	28050	27550	26800	26300	25550	27800	26550	560	8100	5000	19470	50	1	11200000	2990	-104.30	0.80	12	0.28	-256.00	33175.00	41450	20240527	-35.59	19600	20240805	36.22	41450	-35.59	20240527	19600	36.22	20240805	41450	-35.59	20240527	19600	36.22	20240805	5.06	N	322000	5000	560 억	425722	N	N	2	N	N
34	20240924	161143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27050	1150	2	4.44	7724798150	287516	228.30	26150	27300	26050	33650	18150	25900	26866.24	3.56	28600	26633	26266	25933	25566	25233	26100	25400	560	7750	5000	18640	50	1	11200000	3030	-105.66	0.82	12	2.57	-256.00	33175.00	41450	20240527	-34.74	19600	20240805	38.01	41450	-34.74	20240527	19600	38.01	20240805	41450	-34.74	20240527	19600	38.01	20240805	5.09	N	322000	5000	560 억	399200	N	N	2	N	N
35	20240924	151146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27200	1300	2	5.02	7300099750	271821	215.83	26150	27300	26050	33650	18150	25900	26856.28	3.56	25231	26633	26266	25933	25566	25233	26100	25400	560	7750	5000	18640	50	1	11200000	3046	-106.25	0.82	12	2.43	-256.00	33175.00	41450	20240527	-34.38	19600	20240805	38.78	41450	-34.38	20240527	19600	38.78	20240805	41450	-34.38	20240527	19600	38.78	20240805	5.09	N	322000	5000	560 억	399200	N	N	141	N	N
36	20240924	141135	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26750	850	2	3.28	5379109300	200931	159.55	26150	27200	26050	33650	18150	25900	26770.93	3.56	19496	26633	26266	25933	25566	25233	26100	25400	560	7750	5000	18640	50	1	11200000	2996	-104.49	0.81	12	1.79	-256.00	33175.00	41450	20240527	-35.46	19600	20240805	36.48	41450	-35.46	20240527	19600	36.48	20240805	41450	-35.46	20240527	19600	36.48	20240805	5.09	N	322000	5000	560 억	399200	N	N	141	N	N
37	20240924	131144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26650	750	2	2.90	4871372200	181922	144.45	26150	27200	26050	33650	18150	25900	26777.26	3.56	8125	26633	26266	25933	25566	25233	26100	25400	560	7750	5000	18640	50	1	11200000	2985	-104.10	0.80	12	1.62	-256.00	33175.00	41450	20240527	-35.71	19600	20240805	35.97	41450	-35.71	20240527	19600	35.97	20240805	41450	-35.71	20240527	19600	35.97	20240805	5.09	N	322000	5000	560 억	399200	N	N	141	N	N
38	20240924	121138	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26600	700	2	2.70	4645986900	173465	137.74	26150	27200	26050	33650	18150	25900	26783.43	3.56	8342	26633	26266	25933	25566	25233	26100	25400	560	7750	5000	18640	50	1	11200000	2979	-103.91	0.80	12	1.55	-256.00	33175.00	41450	20240527	-35.83	19600	20240805	35.71	41450	-35.83	20240527	19600	35.71	20240805	41450	-35.83	20240527	19600	35.71	20240805	5.09	N	322000	5000	560 억	399200	N	N	141	N	N
39	20240924	111146	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26600	700	2	2.70	4403664400	164336	130.49	26150	27200	26050	33650	18150	25900	26796.71	3.56	5998	26633	26266	25933	25566	25233	26100	25400	560	7750	5000	18640	50	1	11200000	2979	-103.91	0.80	12	1.47	-256.00	33175.00	41450	20240527	-35.83	19600	20240805	35.71	41450	-35.83	20240527	19600	35.71	20240805	41450	-35.83	20240527	19600	35.71	20240805	5.09	N	322000	5000	560 억	399200	N	N	141	N	N
40	20240924	101144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26750	850	2	3.28	3614141950	134626	106.90	26150	27200	26050	33650	18150	25900	26845.79	3.56	7021	26633	26266	25933	25566	25233	26100	25400	560	7750	5000	18640	50	1	11200000	2996	-104.49	0.81	12	1.20	-256.00	33175.00	41450	20240527	-35.46	19600	20240805	36.48	41450	-35.46	20240527	19600	36.48	20240805	41450	-35.46	20240527	19600	36.48	20240805	5.09	N	322000	5000	560 억	399200	N	N	141	N	N
41	20240924	091147	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	27000	1100	2	4.25	1080594700	40516	32.17	26150	27050	26050	33650	18150	25900	26670.81	3.56	10626	26633	26266	25933	25566	25233	26100	25400	560	7750	5000	18640	50	1	11200000	3024	-105.47	0.81	12	0.36	-256.00	33175.00	41450	20240527	-34.86	19600	20240805	37.76	41450	-34.86	20240527	19600	37.76	20240805	41450	-34.86	20240527	19600	37.76	20240805	5.09	N	322000	5000	560 억	399200	N	N	141	N	N
42	20240923	161139	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25900	-300	5	-1.15	3241100750	124908	66.53	26100	26300	25600	34050	18350	26200	25948.10	3.48	10132	26866	26532	26316	25982	25766	26425	25875	560	7850	5000	18860	50	1	11200000	2901	-101.17	0.78	12	1.12	-256.00	33175.00	41450	20240527	-37.52	19600	20240805	32.14	41450	-37.52	20240527	19600	32.14	20240805	41450	-37.52	20240527	19600	32.14	20240805	5.01	N	322000	5000	560 억	389811	N	N	141	N	N
43	20240923	151143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25950	-250	5	-0.95	3078582350	118635	63.19	26100	26300	25600	34050	18350	26200	25949.92	3.48	8856	26866	26532	26316	25982	25766	26425	25875	560	7850	5000	18860	50	1	11200000	2906	-101.37	0.78	12	1.06	-256.00	33175.00	41450	20240527	-37.39	19600	20240805	32.40	41450	-37.39	20240527	19600	32.40	20240805	41450	-37.39	20240527	19600	32.40	20240805	5.01	N	322000	5000	560 억	389811	N	N	203	N	N
44	20240923	141149	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26000	-200	5	-0.76	2856642500	110077	58.63	26100	26300	25600	34050	18350	26200	25951.19	3.48	8899	26866	26532	26316	25982	25766	26425	25875	560	7850	5000	18860	50	1	11200000	2912	-101.56	0.78	12	0.98	-256.00	33175.00	41450	20240527	-37.27	19600	20240805	32.65	41450	-37.27	20240527	19600	32.65	20240805	41450	-37.27	20240527	19600	32.65	20240805	5.01	N	322000	5000	560 억	389811	N	N	203	N	N
45	20240923	131144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26050	-150	5	-0.57	2549108550	98303	52.36	26100	26300	25600	34050	18350	26200	25930.99	3.48	8606	26866	26532	26316	25982	25766	26425	25875	560	7850	5000	18860	50	1	11200000	2918	-101.76	0.79	12	0.88	-256.00	33175.00	41450	20240527	-37.15	19600	20240805	32.91	41450	-37.15	20240527	19600	32.91	20240805	41450	-37.15	20240527	19600	32.91	20240805	5.01	N	322000	5000	560 억	389811	N	N	203	N	N
46	20240923	121145	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25850	-350	5	-1.34	1786683000	68827	36.66	26100	26300	25600	34050	18350	26200	25958.86	3.48	4657	26866	26532	26316	25982	25766	26425	25875	560	7850	5000	18860	50	1	11200000	2895	-100.98	0.78	12	0.61	-256.00	33175.00	41450	20240527	-37.64	19600	20240805	31.89	41450	-37.64	20240527	19600	31.89	20240805	41450	-37.64	20240527	19600	31.89	20240805	5.01	N	322000	5000	560 억	389811	N	N	203	N	N
47	20240923	111144	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26050	-150	5	-0.57	1566355250	60343	32.14	26100	26300	25600	34050	18350	26200	25957.32	3.48	9276	26866	26532	26316	25982	25766	26425	25875	560	7850	5000	18860	50	1	11200000	2918	-101.76	0.79	12	0.54	-256.00	33175.00	41450	20240527	-37.15	19600	20240805	32.91	41450	-37.15	20240527	19600	32.91	20240805	41450	-37.15	20240527	19600	32.91	20240805	5.01	N	322000	5000	560 억	389811	N	N	203	N	N
48	20240923	101142	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26200	0	3	0.00	1136873650	43818	23.34	26100	26300	25600	34050	18350	26200	25945.05	3.48	6032	26866	26532	26316	25982	25766	26425	25875	560	7850	5000	18860	50	1	11200000	2934	-102.34	0.79	12	0.39	-256.00	33175.00	41450	20240527	-36.79	19600	20240805	33.67	41450	-36.79	20240527	19600	33.67	20240805	41450	-36.79	20240527	19600	33.67	20240805	5.01	N	322000	5000	560 억	389811	N	N	203	N	N
49	20240923	091143	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25900	-300	5	-1.15	373633350	14481	7.71	26100	26150	25600	34050	18350	26200	25800.16	3.48	2810	26866	26532	26316	25982	25766	26425	25875	560	7850	5000	18860	50	1	11200000	2901	-101.17	0.78	12	0.13	-256.00	33175.00	41450	20240527	-37.52	19600	20240805	32.14	41450	-37.52	20240527	19600	32.14	20240805	41450	-37.52	20240527	19600	32.14	20240805	5.01	N	322000	5000	560 억	389811	N	N	203	N	N
50	20240913	161044	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26450	750	2	2.92	9907046850	378831	50.64	25700	26850	25450	33400	18000	25700	26152.11	3.53	-9342	29433	27566	26633	24766	23833	27100	24300	560	7700	5000	18500	50	1	11200000	2962	-103.32	0.80	12	3.38	-256.00	33175.00	41450	20240527	-36.19	19600	20240805	34.95	41450	-36.19	20240527	19600	34.95	20240805	41450	-36.19	20240527	19600	34.95	20240805	4.62	N	322000	5000	560 억	395679	N	N	232	N	N
51	20240913	151055	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26400	700	2	2.72	9566823100	365970	48.92	25700	26850	25450	33400	18000	25700	26142.00	3.53	-8927	29433	27566	26633	24766	23833	27100	24300	560	7700	5000	18500	50	1	11200000	2957	-103.12	0.80	12	3.27	-256.00	33175.00	41450	20240527	-36.31	19600	20240805	34.69	41450	-36.31	20240527	19600	34.69	20240805	41450	-36.31	20240527	19600	34.69	20240805	4.62	N	322000	5000	560 억	395679	N	N	30	N	N
52	20240913	141056	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26400	700	2	2.72	8635685800	330691	44.21	25700	26850	25450	33400	18000	25700	26115.10	3.53	-8611	29433	27566	26633	24766	23833	27100	24300	560	7700	5000	18500	50	1	11200000	2957	-103.12	0.80	12	2.95	-256.00	33175.00	41450	20240527	-36.31	19600	20240805	34.69	41450	-36.31	20240527	19600	34.69	20240805	41450	-36.31	20240527	19600	34.69	20240805	4.62	N	322000	5000	560 억	395679	N	N	30	N	N
53	20240913	131050	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26150	450	2	1.75	5750172050	221435	29.60	25700	26450	25450	33400	18000	25700	25968.76	3.53	-3208	29433	27566	26633	24766	23833	27100	24300	560	7700	5000	18500	50	1	11200000	2929	-102.15	0.79	12	1.98	-256.00	33175.00	41450	20240527	-36.91	19600	20240805	33.42	41450	-36.91	20240527	19600	33.42	20240805	41450	-36.91	20240527	19600	33.42	20240805	4.62	N	322000	5000	560 억	395679	N	N	30	N	N
54	20240913	121052	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25850	150	2	0.58	5175557400	199269	26.64	25700	26450	25450	33400	18000	25700	25973.85	3.53	-1154	29433	27566	26633	24766	23833	27100	24300	560	7700	5000	18500	50	1	11200000	2895	-100.98	0.78	12	1.78	-256.00	33175.00	41450	20240527	-37.64	19600	20240805	31.89	41450	-37.64	20240527	19600	31.89	20240805	41450	-37.64	20240527	19600	31.89	20240805	4.62	N	322000	5000	560 억	395679	N	N	30	N	N
55	20240913	111054	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25750	50	2	0.19	4085172100	157171	21.01	25700	26450	25450	33400	18000	25700	25993.43	3.53	1061	29433	27566	26633	24766	23833	27100	24300	560	7700	5000	18500	50	1	11200000	2884	-100.59	0.78	12	1.40	-256.00	33175.00	41450	20240527	-37.88	19600	20240805	31.38	41450	-37.88	20240527	19600	31.38	20240805	41450	-37.88	20240527	19600	31.38	20240805	4.62	N	322000	5000	560 억	395679	N	N	30	N	N
56	20240913	101057	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26000	300	2	1.17	2948264950	112919	15.09	25700	26450	25700	33400	18000	25700	26112.56	3.53	-3177	29433	27566	26633	24766	23833	27100	24300	560	7700	5000	18500	50	1	11200000	2912	-101.56	0.78	12	1.01	-256.00	33175.00	41450	20240527	-37.27	19600	20240805	32.65	41450	-37.27	20240527	19600	32.65	20240805	41450	-37.27	20240527	19600	32.65	20240805	4.62	N	322000	5000	560 억	395679	N	N	30	N	N
57	20240913	091059	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26100	400	2	1.56	1256650950	48262	6.45	25700	26300	25700	33400	18000	25700	26043.97	3.53	6268	29433	27566	26633	24766	23833	27100	24300	560	7700	5000	18500	50	1	11200000	2923	-101.95	0.79	12	0.43	-256.00	33175.00	41450	20240527	-37.03	19600	20240805	33.16	41450	-37.03	20240527	19600	33.16	20240805	41450	-37.03	20240527	19600	33.16	20240805	4.62	N	322000	5000	560 억	395679	N	N	30	N	N
58	20240912	161036	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25700	-800	5	-3.02	19741207100	737873	56.74	28050	28500	25700	34450	18550	26500	26763.18	3.46	-55155	29066	27782	25566	24282	22066	28425	24925	560	7950	5000	19080	50	1	11200000	2878	-100.39	0.77	12	6.59	-256.00	33175.00	41450	20240527	-38.00	19600	20240805	31.12	41450	-38.00	20240527	19600	31.12	20240805	41450	-38.00	20240527	19600	31.12	20240805	4.58	N	322000	5000	560 억	387300	N	N	30	N	N
59	20240912	151050	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26100	-400	5	-1.51	17866148450	665015	51.14	28050	28500	25850	34450	18550	26500	26865.78	3.46	-29878	29066	27782	25566	24282	22066	28425	24925	560	7950	5000	19080	50	1	11200000	2923	-101.95	0.79	12	5.94	-256.00	33175.00	41450	20240527	-37.03	19600	20240805	33.16	41450	-37.03	20240527	19600	33.16	20240805	41450	-37.03	20240527	19600	33.16	20240805	4.58	N	322000	5000	560 억	387300	N	N	13	N	N
60	20240912	141055	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26050	-450	5	-1.70	16672444450	619045	47.60	28050	28500	25850	34450	18550	26500	26932.52	3.46	-27154	29066	27782	25566	24282	22066	28425	24925	560	7950	5000	19080	50	1	11200000	2918	-101.76	0.79	12	5.53	-256.00	33175.00	41450	20240527	-37.15	19600	20240805	32.91	41450	-37.15	20240527	19600	32.91	20240805	41450	-37.15	20240527	19600	32.91	20240805	4.58	N	322000	5000	560 억	387300	N	N	13	N	N
61	20240912	131046	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26300	-200	5	-0.75	15777555900	584803	44.97	28050	28500	25850	34450	18550	26500	26979.27	3.46	-20994	29066	27782	25566	24282	22066	28425	24925	560	7950	5000	19080	50	1	11200000	2946	-102.73	0.79	12	5.22	-256.00	33175.00	41450	20240527	-36.55	19600	20240805	34.18	41450	-36.55	20240527	19600	34.18	20240805	41450	-36.55	20240527	19600	34.18	20240805	4.58	N	322000	5000	560 억	387300	N	N	13	N	N
62	20240912	121044	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26350	-150	5	-0.57	14357778300	531022	40.84	28050	28500	25850	34450	18550	26500	27038.01	3.46	-11479	29066	27782	25566	24282	22066	28425	24925	560	7950	5000	19080	50	1	11200000	2951	-102.93	0.79	12	4.74	-256.00	33175.00	41450	20240527	-36.43	19600	20240805	34.44	41450	-36.43	20240527	19600	34.44	20240805	41450	-36.43	20240527	19600	34.44	20240805	4.58	N	322000	5000	560 억	387300	N	N	13	N	N
63	20240912	111043	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26650	150	2	0.57	13438112200	496174	38.16	28050	28500	25850	34450	18550	26500	27083.47	3.46	-8118	29066	27782	25566	24282	22066	28425	24925	560	7950	5000	19080	50	1	11200000	2985	-104.10	0.80	12	4.43	-256.00	33175.00	41450	20240527	-35.71	19600	20240805	35.97	41450	-35.71	20240527	19600	35.97	20240805	41450	-35.71	20240527	19600	35.97	20240805	4.58	N	322000	5000	560 억	387300	N	N	13	N	N
64	20240912	101046	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26100	-400	5	-1.51	12083191650	445130	34.23	28050	28500	25850	34450	18550	26500	27145.31	3.46	2679	29066	27782	25566	24282	22066	28425	24925	560	7950	5000	19080	50	1	11200000	2923	-101.95	0.79	12	3.97	-256.00	33175.00	41450	20240527	-37.03	19600	20240805	33.16	41450	-37.03	20240527	19600	33.16	20240805	41450	-37.03	20240527	19600	33.16	20240805	4.58	N	322000	5000	560 억	387300	N	N	13	N	N
65	20240912	091046	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26800	300	2	1.13	7230717450	262077	20.15	28050	28500	26600	34450	18550	26500	27590.05	3.46	1473	29066	27782	25566	24282	22066	28425	24925	560	7950	5000	19080	50	1	11200000	3002	-104.69	0.81	12	2.34	-256.00	33175.00	41450	20240527	-35.34	19600	20240805	36.73	41450	-35.34	20240527	19600	36.73	20240805	41450	-35.34	20240527	19600	36.73	20240805	4.58	N	322000	5000	560 억	387300	N	N	13	N	N
66	20240911	161025	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26500	3200	2	13.73	31706694400	1246641	1770.80	23700	26850	23350	30250	16350	23300	25430.16	3.98	-58411	23733	23516	23233	23016	22733	23625	23125	560	6950	5000	16770	50	1	11200000	2968	-103.52	0.80	12	11.13	-256.00	33175.00	41450	20240527	-36.07	19600	20240805	35.20	41450	-36.07	20240527	19600	35.20	20240805	41450	-36.07	20240527	19600	35.20	20240805	4.68	N	322000	5000	560 억	445530	N	N	13	N	N
67	20240911	151030	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26200	2900	2	12.45	29766511950	1172969	1666.15	23700	26850	23350	30250	16350	23300	25377.07	3.98	-60500	23733	23516	23233	23016	22733	23625	23125	560	6950	5000	16770	50	1	11200000	2934	-102.34	0.79	12	10.47	-256.00	33175.00	41450	20240527	-36.79	19600	20240805	33.67	41450	-36.79	20240527	19600	33.67	20240805	41450	-36.79	20240527	19600	33.67	20240805	4.68	N	322000	5000	560 억	445530	N	N	0	N	N
68	20240911	141033	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24950	1650	2	7.08	24812869000	979845	1391.83	23700	26850	23350	30250	16350	23300	25323.26	3.98	-78535	23733	23516	23233	23016	22733	23625	23125	560	6950	5000	16770	50	1	11200000	2794	-97.46	0.75	12	8.75	-256.00	33175.00	41450	20240527	-39.81	19600	20240805	27.30	41450	-39.81	20240527	19600	27.30	20240805	41450	-39.81	20240527	19600	27.30	20240805	4.68	N	322000	5000	560 억	445530	N	N	0	N	N
69	20240911	131028	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25300	2000	2	8.58	22578143250	891442	1266.25	23700	26850	23350	30250	16350	23300	25327.66	3.98	-82454	23733	23516	23233	23016	22733	23625	23125	560	6950	5000	16770	50	1	11200000	2834	-98.83	0.76	12	7.96	-256.00	33175.00	41450	20240527	-38.96	19600	20240805	29.08	41450	-38.96	20240527	19600	29.08	20240805	41450	-38.96	20240527	19600	29.08	20240805	4.68	N	322000	5000	560 억	445530	N	N	0	N	N
70	20240911	121033	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24600	1300	2	5.58	20254242650	798083	1133.64	23700	26850	23350	30250	16350	23300	25378.62	3.98	-79609	23733	23516	23233	23016	22733	23625	23125	560	6950	5000	16770	50	1	11200000	2755	-96.09	0.74	12	7.13	-256.00	33175.00	41450	20240527	-40.65	19600	20240805	25.51	41450	-40.65	20240527	19600	25.51	20240805	41450	-40.65	20240527	19600	25.51	20240805	4.68	N	322000	5000	560 억	445530	N	N	0	N	N
71	20240911	111022	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24700	1400	2	6.01	6694874200	272140	386.56	23700	25500	23350	30250	16350	23300	24600.85	3.98	-69759	23733	23516	23233	23016	22733	23625	23125	560	6950	5000	16770	50	1	11200000	2766	-96.48	0.74	12	2.43	-256.00	33175.00	41450	20240527	-40.41	19600	20240805	26.02	41450	-40.41	20240527	19600	26.02	20240805	41450	-40.41	20240527	19600	26.02	20240805	4.68	N	322000	5000	560 억	445530	N	N	0	N	N
72	20240911	101018	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24000	700	2	3.00	1501515150	62483	88.75	23700	24400	23650	30250	16350	23300	24030.78	3.98	-10846	23733	23516	23233	23016	22733	23625	23125	560	6950	5000	16770	50	1	11200000	2688	-93.75	0.72	12	0.56	-256.00	33175.00	41450	20240527	-42.10	19600	20240805	22.45	41450	-42.10	20240527	19600	22.45	20240805	41450	-42.10	20240527	19600	22.45	20240805	4.68	N	322000	5000	560 억	445530	N	N	0	N	N
73	20240911	091035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24200	900	2	3.86	880082550	36514	51.87	23700	24400	23650	30250	16350	23300	24102.61	3.98	-5777	23733	23516	23233	23016	22733	23625	23125	560	6950	5000	16770	50	1	11200000	2710	-94.53	0.73	12	0.33	-256.00	33175.00	41450	20240527	-41.62	19600	20240805	23.47	41450	-41.62	20240527	19600	23.47	20240805	41450	-41.62	20240527	19600	23.47	20240805	4.68	N	322000	5000	560 억	445530	N	N	0	N	N
74	20240910	161021	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23300	200	2	0.87	1604055950	69127	78.13	23100	23450	22950	30000	16200	23100	23204.33	3.97	324	23833	23466	22883	22516	21933	23650	22700	560	6900	5000	16630	50	1	11200000	2610	-91.02	0.70	12	0.62	-256.00	33175.00	41450	20240527	-43.79	19600	20240805	18.88	41450	-43.79	20240527	19600	18.88	20240805	41450	-43.79	20240527	19600	18.88	20240805	4.90	N	322000	5000	560 억	444923	N	N	15	N	N
75	20240910	151033	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23200	100	2	0.43	1428262900	61577	69.60	23100	23450	22950	30000	16200	23100	23194.76	3.97	1205	23833	23466	22883	22516	21933	23650	22700	560	6900	5000	16630	50	1	11200000	2598	-90.62	0.70	12	0.55	-256.00	33175.00	41450	20240527	-44.03	19600	20240805	18.37	41450	-44.03	20240527	19600	18.37	20240805	41450	-44.03	20240527	19600	18.37	20240805	4.90	N	322000	5000	560 억	444923	N	N	15	N	N
76	20240910	141023	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23100	0	3	0.00	1199747600	51725	58.46	23100	23450	22950	30000	16200	23100	23194.75	3.97	973	23833	23466	22883	22516	21933	23650	22700	560	6900	5000	16630	50	1	11200000	2587	-90.23	0.70	12	0.46	-256.00	33175.00	41450	20240527	-44.27	19600	20240805	17.86	41450	-44.27	20240527	19600	17.86	20240805	41450	-44.27	20240527	19600	17.86	20240805	4.90	N	322000	5000	560 억	444923	N	N	15	N	N
77	20240910	131024	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23100	0	3	0.00	1060468600	45709	51.66	23100	23450	22950	30000	16200	23100	23200.46	3.97	-1629	23833	23466	22883	22516	21933	23650	22700	560	6900	5000	16630	50	1	11200000	2587	-90.23	0.70	12	0.41	-256.00	33175.00	41450	20240527	-44.27	19600	20240805	17.86	41450	-44.27	20240527	19600	17.86	20240805	41450	-44.27	20240527	19600	17.86	20240805	4.90	N	322000	5000	560 억	444923	N	N	15	N	N
78	20240910	121024	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23050	-50	5	-0.22	956319150	41194	46.56	23100	23450	22950	30000	16200	23100	23215.04	3.97	-2030	23833	23466	22883	22516	21933	23650	22700	560	6900	5000	16630	50	1	11200000	2582	-90.04	0.69	12	0.37	-256.00	33175.00	41450	20240527	-44.39	19600	20240805	17.60	41450	-44.39	20240527	19600	17.60	20240805	41450	-44.39	20240527	19600	17.60	20240805	4.90	N	322000	5000	560 억	444923	N	N	15	N	N
79	20240910	111021	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23100	0	3	0.00	861826600	37091	41.92	23100	23450	23000	30000	16200	23100	23235.50	3.97	-1558	23833	23466	22883	22516	21933	23650	22700	560	6900	5000	16630	50	1	11200000	2587	-90.23	0.70	12	0.33	-256.00	33175.00	41450	20240527	-44.27	19600	20240805	17.86	41450	-44.27	20240527	19600	17.86	20240805	41450	-44.27	20240527	19600	17.86	20240805	4.90	N	322000	5000	560 억	444923	N	N	15	N	N
80	20240910	101026	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23200	100	2	0.43	612442900	26339	29.77	23100	23450	23100	30000	16200	23100	23252.38	3.97	-2160	23833	23466	22883	22516	21933	23650	22700	560	6900	5000	16630	50	1	11200000	2598	-90.62	0.70	12	0.24	-256.00	33175.00	41450	20240527	-44.03	19600	20240805	18.37	41450	-44.03	20240527	19600	18.37	20240805	41450	-44.03	20240527	19600	18.37	20240805	4.90	N	322000	5000	560 억	444923	N	N	15	N	N
81	20240910	091022	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23200	100	2	0.43	162195900	6971	7.88	23100	23450	23100	30000	16200	23100	23267.48	3.97	-1714	23833	23466	22883	22516	21933	23650	22700	560	6900	5000	16630	50	1	11200000	2598	-90.62	0.70	12	0.06	-256.00	33175.00	41450	20240527	-44.03	19600	20240805	18.37	41450	-44.03	20240527	19600	18.37	20240805	41450	-44.03	20240527	19600	18.37	20240805	4.90	N	322000	5000	560 억	444923	N	N	15	N	N
82	20240909	161003	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23100	50	2	0.22	1971198400	86453	71.57	22300	23250	22300	29950	16150	23050	22800.61	4.03	-7255	24350	23700	23300	22650	22250	23500	22450	560	6900	5000	16590	50	1	11200000	2587	-90.23	0.70	12	0.77	-256.00	33175.00	41450	20240527	-44.27	19600	20240805	17.86	41450	-44.27	20240527	19600	17.86	20240805	41450	-44.27	20240527	19600	17.86	20240805	5.10	N	322000	5000	560 억	451009	N	N	15	N	N
83	20240909	151015	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23150	100	2	0.43	1904457000	83570	69.18	22300	23200	22300	29950	16150	23050	22788.76	4.03	-6392	24350	23700	23300	22650	22250	23500	22450	560	6900	5000	16590	50	1	11200000	2593	-90.43	0.70	12	0.75	-256.00	33175.00	41450	20240527	-44.15	19600	20240805	18.11	41450	-44.15	20240527	19600	18.11	20240805	41450	-44.15	20240527	19600	18.11	20240805	5.10	N	322000	5000	560 억	451009	N	N	0	N	N
84	20240909	141015	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	22950	-100	5	-0.43	1603308150	70535	58.39	22300	23100	22300	29950	16150	23050	22730.67	4.03	-554	24350	23700	23300	22650	22250	23500	22450	560	6900	5000	16590	50	1	11200000	2570	-89.65	0.69	12	0.63	-256.00	33175.00	41450	20240527	-44.63	19600	20240805	17.09	41450	-44.63	20240527	19600	17.09	20240805	41450	-44.63	20240527	19600	17.09	20240805	5.10	N	322000	5000	560 억	451009	N	N	0	N	N
85	20240909	131012	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	22900	-150	5	-0.65	1424245600	62747	51.95	22300	23100	22300	29950	16150	23050	22698.23	4.03	328	24350	23700	23300	22650	22250	23500	22450	560	6900	5000	16590	50	1	11200000	2565	-89.45	0.69	12	0.56	-256.00	33175.00	41450	20240527	-44.75	19600	20240805	16.84	41450	-44.75	20240527	19600	16.84	20240805	41450	-44.75	20240527	19600	16.84	20240805	5.10	N	322000	5000	560 억	451009	N	N	0	N	N
86	20240909	121008	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23000	-50	5	-0.22	1302404400	57441	47.55	22300	23100	22300	29950	16150	23050	22673.78	4.03	2457	24350	23700	23300	22650	22250	23500	22450	560	6900	5000	16590	50	1	11200000	2576	-89.84	0.69	12	0.51	-256.00	33175.00	41450	20240527	-44.51	19600	20240805	17.35	41450	-44.51	20240527	19600	17.35	20240805	41450	-44.51	20240527	19600	17.35	20240805	5.10	N	322000	5000	560 억	451009	N	N	0	N	N
87	20240909	111010	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	22850	-200	5	-0.87	1201504750	53034	43.90	22300	23100	22300	29950	16150	23050	22655.37	4.03	2590	24350	23700	23300	22650	22250	23500	22450	560	6900	5000	16590	50	1	11200000	2559	-89.26	0.69	12	0.47	-256.00	33175.00	41450	20240527	-44.87	19600	20240805	16.58	41450	-44.87	20240527	19600	16.58	20240805	41450	-44.87	20240527	19600	16.58	20240805	5.10	N	322000	5000	560 억	451009	N	N	0	N	N
88	20240909	101010	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	22850	-200	5	-0.87	911880150	40293	33.36	22300	23100	22300	29950	16150	23050	22631.23	4.03	-334	24350	23700	23300	22650	22250	23500	22450	560	6900	5000	16590	50	1	11200000	2559	-89.26	0.69	12	0.36	-256.00	33175.00	41450	20240527	-44.87	19600	20240805	16.58	41450	-44.87	20240527	19600	16.58	20240805	41450	-44.87	20240527	19600	16.58	20240805	5.10	N	322000	5000	560 억	451009	N	N	0	N	N
89	20240909	091005	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	22750	-300	5	-1.30	416047850	18532	15.34	22300	22750	22300	29950	16150	23050	22450.24	4.03	4531	24350	23700	23300	22650	22250	23500	22450	560	6900	5000	16590	50	1	11200000	2548	-88.87	0.69	12	0.17	-256.00	33175.00	41450	20240527	-45.11	19600	20240805	16.07	41450	-45.11	20240527	19600	16.07	20240805	41450	-45.11	20240527	19600	16.07	20240805	5.10	N	322000	5000	560 억	451009	N	N	0	N	N
90	20240906	160951	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23050	-650	5	-2.74	2723062750	117227	102.52	23600	23950	22900	30800	16600	23700	23229.59	3.95	8897	25233	24466	23983	23216	22733	24225	22975	560	7100	5000	17060	50	1	11200000	2582	-90.04	0.69	12	1.05	-256.00	33175.00	41450	20240527	-44.39	19600	20240805	17.60	41450	-44.39	20240527	19600	17.60	20240805	41450	-44.39	20240527	19600	17.60	20240805	5.30	N	322000	5000	560 억	441919	N	N	0	N	N
91	20240906	151008	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23050	-650	5	-2.74	2474938450	106451	93.10	23600	23950	22900	30800	16600	23700	23249.27	3.95	5580	25233	24466	23983	23216	22733	24225	22975	560	7100	5000	17060	50	1	11200000	2582	-90.04	0.69	12	0.95	-256.00	33175.00	41450	20240527	-44.39	19600	20240805	17.60	41450	-44.39	20240527	19600	17.60	20240805	41450	-44.39	20240527	19600	17.60	20240805	5.30	N	322000	5000	560 억	441919	N	N	0	N	N
92	20240906	141016	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23050	-650	5	-2.74	2105192550	90382	79.05	23600	23950	22900	30800	16600	23700	23291.86	3.95	4653	25233	24466	23983	23216	22733	24225	22975	560	7100	5000	17060	50	1	11200000	2582	-90.04	0.69	12	0.81	-256.00	33175.00	41450	20240527	-44.39	19600	20240805	17.60	41450	-44.39	20240527	19600	17.60	20240805	41450	-44.39	20240527	19600	17.60	20240805	5.30	N	322000	5000	560 억	441919	N	N	0	N	N
93	20240906	131009	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23150	-550	5	-2.32	1929018500	82770	72.39	23600	23950	22900	30800	16600	23700	23305.45	3.95	6832	25233	24466	23983	23216	22733	24225	22975	560	7100	5000	17060	50	1	11200000	2593	-90.43	0.70	12	0.74	-256.00	33175.00	41450	20240527	-44.15	19600	20240805	18.11	41450	-44.15	20240527	19600	18.11	20240805	41450	-44.15	20240527	19600	18.11	20240805	5.30	N	322000	5000	560 억	441919	N	N	0	N	N
94	20240906	121009	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23150	-550	5	-2.32	1819913350	78056	68.27	23600	23950	22900	30800	16600	23700	23315.15	3.95	7253	25233	24466	23983	23216	22733	24225	22975	560	7100	5000	17060	50	1	11200000	2593	-90.43	0.70	12	0.70	-256.00	33175.00	41450	20240527	-44.15	19600	20240805	18.11	41450	-44.15	20240527	19600	18.11	20240805	41450	-44.15	20240527	19600	18.11	20240805	5.30	N	322000	5000	560 억	441919	N	N	0	N	N
95	20240906	111010	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23300	-400	5	-1.69	1634181950	70041	61.26	23600	23950	22900	30800	16600	23700	23331.44	3.95	10579	25233	24466	23983	23216	22733	24225	22975	560	7100	5000	17060	50	1	11200000	2610	-91.02	0.70	12	0.63	-256.00	33175.00	41450	20240527	-43.79	19600	20240805	18.88	41450	-43.79	20240527	19600	18.88	20240805	41450	-43.79	20240527	19600	18.88	20240805	5.30	N	322000	5000	560 억	441919	N	N	0	N	N
96	20240906	101004	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23000	-700	5	-2.95	1331851100	56993	49.84	23600	23950	22900	30800	16600	23700	23368.29	3.95	8882	25233	24466	23983	23216	22733	24225	22975	560	7100	5000	17060	50	1	11200000	2576	-89.84	0.69	12	0.51	-256.00	33175.00	41450	20240527	-44.51	19600	20240805	17.35	41450	-44.51	20240527	19600	17.35	20240805	41450	-44.51	20240527	19600	17.35	20240805	5.30	N	322000	5000	560 억	441919	N	N	0	N	N
97	20240906	091008	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23750	50	2	0.21	378082050	15945	13.95	23600	23950	23600	30800	16600	23700	23711.69	3.95	2991	25233	24466	23983	23216	22733	24225	22975	560	7100	5000	17060	50	1	11200000	2660	-92.77	0.72	12	0.14	-256.00	33175.00	41450	20240527	-42.70	19600	20240805	21.17	41450	-42.70	20240527	19600	21.17	20240805	41450	-42.70	20240527	19600	21.17	20240805	5.30	N	322000	5000	560 억	441919	N	N	0	N	N
98	20240905	160950	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23700	-550	5	-2.27	2677800800	111555	42.72	24300	24750	23500	31500	17000	24250	24005.53	3.79	17846	25216	24732	24116	23632	23016	24975	23875	560	7250	5000	17460	50	1	11200000	2654	-92.58	0.71	12	1.00	-256.00	33175.00	41450	20240527	-42.82	19600	20240805	20.92	41450	-42.82	20240527	19600	20.92	20240805	41450	-42.82	20240527	19600	20.92	20240805	5.34	N	322000	5000	560 억	424374	N	N	8	N	N
99	20240905	151008	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23850	-400	5	-1.65	2507779400	104395	39.98	24300	24750	23500	31500	17000	24250	24021.97	3.79	14557	25216	24732	24116	23632	23016	24975	23875	560	7250	5000	17460	50	1	11200000	2671	-93.16	0.72	12	0.93	-256.00	33175.00	41450	20240527	-42.46	19600	20240805	21.68	41450	-42.46	20240527	19600	21.68	20240805	41450	-42.46	20240527	19600	21.68	20240805	5.34	N	322000	5000	560 억	424374	N	N	8	N	N
100	20240905	141002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23650	-600	5	-2.47	2259588850	93997	36.00	24300	24750	23500	31500	17000	24250	24038.89	3.79	9903	25216	24732	24116	23632	23016	24975	23875	560	7250	5000	17460	50	1	11200000	2649	-92.38	0.71	12	0.84	-256.00	33175.00	41450	20240527	-42.94	19600	20240805	20.66	41450	-42.94	20240527	19600	20.66	20240805	41450	-42.94	20240527	19600	20.66	20240805	5.34	N	322000	5000	560 억	424374	N	N	8	N	N
101	20240905	131002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23850	-400	5	-1.65	1982006500	82311	31.52	24300	24750	23500	31500	17000	24250	24079.44	3.79	8261	25216	24732	24116	23632	23016	24975	23875	560	7250	5000	17460	50	1	11200000	2671	-93.16	0.72	12	0.73	-256.00	33175.00	41450	20240527	-42.46	19600	20240805	21.68	41450	-42.46	20240527	19600	21.68	20240805	41450	-42.46	20240527	19600	21.68	20240805	5.34	N	322000	5000	560 억	424374	N	N	8	N	N
102	20240905	121003	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	23800	-450	5	-1.86	1484902250	61301	23.48	24300	24750	23800	31500	17000	24250	24223.12	3.79	1947	25216	24732	24116	23632	23016	24975	23875	560	7250	5000	17460	50	1	11200000	2666	-92.97	0.72	12	0.55	-256.00	33175.00	41450	20240527	-42.58	19600	20240805	21.43	41450	-42.58	20240527	19600	21.43	20240805	41450	-42.58	20240527	19600	21.43	20240805	5.34	N	322000	5000	560 억	424374	N	N	8	N	N
103	20240905	110958	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24050	-200	5	-0.82	1079935450	44356	16.99	24300	24750	23950	31500	17000	24250	24347.05	3.79	-3444	25216	24732	24116	23632	23016	24975	23875	560	7250	5000	17460	50	1	11200000	2694	-93.95	0.72	12	0.40	-256.00	33175.00	41450	20240527	-41.98	19600	20240805	22.70	41450	-41.98	20240527	19600	22.70	20240805	41450	-41.98	20240527	19600	22.70	20240805	5.34	N	322000	5000	560 억	424374	N	N	8	N	N
104	20240905	100959	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24550	300	2	1.24	616526100	25200	9.65	24300	24750	24250	31500	17000	24250	24465.53	3.79	-3470	25216	24732	24116	23632	23016	24975	23875	560	7250	5000	17460	50	1	11200000	2750	-95.90	0.74	12	0.22	-256.00	33175.00	41450	20240527	-40.77	19600	20240805	25.26	41450	-40.77	20240527	19600	25.26	20240805	41450	-40.77	20240527	19600	25.26	20240805	5.34	N	322000	5000	560 억	424374	N	N	8	N	N
105	20240905	091006	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24500	250	2	1.03	291240150	11896	4.56	24300	24750	24250	31500	17000	24250	24482.66	3.79	-1019	25216	24732	24116	23632	23016	24975	23875	560	7250	5000	17460	50	1	11200000	2744	-95.70	0.74	12	0.11	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	5.34	N	322000	5000	560 억	424374	N	N	8	N	N
106	20240904	160940	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24250	-1350	5	-5.27	6247447550	258374	156.60	24000	24600	23500	33250	17950	25600	24178.77	3.50	34498	27033	26316	25833	25116	24633	26075	24875	560	7650	5000	18430	50	1	11200000	2716	-94.73	0.73	12	2.31	-256.00	33175.00	41450	20240527	-41.50	19600	20240805	23.72	41450	-41.50	20240527	19600	23.72	20240805	41450	-41.50	20240527	19600	23.72	20240805	5.41	N	322000	5000	560 억	391872	N	N	8	N	N
107	20240904	150949	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24350	-1250	5	-4.88	5944835250	245899	149.04	24000	24600	23500	33250	17950	25600	24174.88	3.50	33249	27033	26316	25833	25116	24633	26075	24875	560	7650	5000	18430	50	1	11200000	2727	-95.12	0.73	12	2.20	-256.00	33175.00	41450	20240527	-41.25	19600	20240805	24.23	41450	-41.25	20240527	19600	24.23	20240805	41450	-41.25	20240527	19600	24.23	20240805	5.41	N	322000	5000	560 억	391872	N	N	0	N	N
108	20240904	140954	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24050	-1550	5	-6.05	5021749500	207668	125.87	24000	24600	23500	33250	17950	25600	24180.39	3.50	20937	27033	26316	25833	25116	24633	26075	24875	560	7650	5000	18430	50	1	11200000	2694	-93.95	0.72	12	1.85	-256.00	33175.00	41450	20240527	-41.98	19600	20240805	22.70	41450	-41.98	20240527	19600	22.70	20240805	41450	-41.98	20240527	19600	22.70	20240805	5.41	N	322000	5000	560 억	391872	N	N	0	N	N
109	20240904	130949	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24200	-1400	5	-5.47	4347235400	179689	108.91	24000	24600	23500	33250	17950	25600	24191.70	3.50	12642	27033	26316	25833	25116	24633	26075	24875	560	7650	5000	18430	50	1	11200000	2710	-94.53	0.73	12	1.60	-256.00	33175.00	41450	20240527	-41.62	19600	20240805	23.47	41450	-41.62	20240527	19600	23.47	20240805	41450	-41.62	20240527	19600	23.47	20240805	5.41	N	322000	5000	560 억	391872	N	N	0	N	N
110	20240904	120948	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24150	-1450	5	-5.66	3874621250	160098	97.04	24000	24600	23500	33250	17950	25600	24199.99	3.50	6728	27033	26316	25833	25116	24633	26075	24875	560	7650	5000	18430	50	1	11200000	2705	-94.34	0.73	12	1.43	-256.00	33175.00	41450	20240527	-41.74	19600	20240805	23.21	41450	-41.74	20240527	19600	23.21	20240805	41450	-41.74	20240527	19600	23.21	20240805	5.41	N	322000	5000	560 억	391872	N	N	0	N	N
111	20240904	110944	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24200	-1400	5	-5.47	3470569300	143390	86.91	24000	24600	23500	33250	17950	25600	24201.95	3.50	2348	27033	26316	25833	25116	24633	26075	24875	560	7650	5000	18430	50	1	11200000	2710	-94.53	0.73	12	1.28	-256.00	33175.00	41450	20240527	-41.62	19600	20240805	23.47	41450	-41.62	20240527	19600	23.47	20240805	41450	-41.62	20240527	19600	23.47	20240805	5.41	N	322000	5000	560 억	391872	N	N	0	N	N
112	20240904	100946	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24200	-1400	5	-5.47	2858328200	118174	71.63	24000	24600	23500	33250	17950	25600	24185.30	3.50	-1536	27033	26316	25833	25116	24633	26075	24875	560	7650	5000	18430	50	1	11200000	2710	-94.53	0.73	12	1.06	-256.00	33175.00	41450	20240527	-41.62	19600	20240805	23.47	41450	-41.62	20240527	19600	23.47	20240805	41450	-41.62	20240527	19600	23.47	20240805	5.41	N	322000	5000	560 억	391872	N	N	0	N	N
113	20240904	090951	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	24500	-1100	5	-4.30	1208186050	50163	30.40	24000	24550	23500	33250	17950	25600	24079.75	3.50	4999	27033	26316	25833	25116	24633	26075	24875	560	7650	5000	18430	50	1	11200000	2744	-95.70	0.74	12	0.45	-256.00	33175.00	41450	20240527	-40.89	19600	20240805	25.00	41450	-40.89	20240527	19600	25.00	20240805	41450	-40.89	20240527	19600	25.00	20240805	5.41	N	322000	5000	560 억	391872	N	N	0	N	N
114	20240903	160933	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25600	-450	5	-1.73	4192402050	162811	86.98	26050	26550	25350	33850	18250	26050	25750.40	3.21	30812	27916	26982	26266	25332	24616	26625	24975	560	7800	5000	18750	50	1	11200000	2867	-100.00	0.77	12	1.45	-256.00	33175.00	41450	20240527	-38.24	19600	20240805	30.61	41450	-38.24	20240527	19600	30.61	20240805	41450	-38.24	20240527	19600	30.61	20240805	5.63	N	322000	5000	560 억	359884	N	N	248	N	N
115	20240903	150943	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25750	-300	5	-1.15	3993318500	155043	82.83	26050	26550	25350	33850	18250	26050	25756.20	3.21	28211	27916	26982	26266	25332	24616	26625	24975	560	7800	5000	18750	50	1	11200000	2884	-100.59	0.78	12	1.38	-256.00	33175.00	41450	20240527	-37.88	19600	20240805	31.38	41450	-37.88	20240527	19600	31.38	20240805	41450	-37.88	20240527	19600	31.38	20240805	5.63	N	322000	5000	560 억	359884	N	N	248	N	N
116	20240903	140942	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25550	-500	5	-1.92	3503432500	135930	72.62	26050	26550	25350	33850	18250	26050	25773.80	3.21	18665	27916	26982	26266	25332	24616	26625	24975	560	7800	5000	18750	50	1	11200000	2862	-99.80	0.77	12	1.21	-256.00	33175.00	41450	20240527	-38.36	19600	20240805	30.36	41450	-38.36	20240527	19600	30.36	20240805	41450	-38.36	20240527	19600	30.36	20240805	5.63	N	322000	5000	560 억	359884	N	N	248	N	N
117	20240903	130944	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25650	-400	5	-1.54	2761076650	106779	57.04	26050	26550	25400	33850	18250	26050	25857.86	3.21	5471	27916	26982	26266	25332	24616	26625	24975	560	7800	5000	18750	50	1	11200000	2873	-100.20	0.77	12	0.95	-256.00	33175.00	41450	20240527	-38.12	19600	20240805	30.87	41450	-38.12	20240527	19600	30.87	20240805	41450	-38.12	20240527	19600	30.87	20240805	5.63	N	322000	5000	560 억	359884	N	N	248	N	N
118	20240903	120931	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25600	-450	5	-1.73	2069546700	79669	42.56	26050	26550	25600	33850	18250	26050	25976.81	3.21	-1316	27916	26982	26266	25332	24616	26625	24975	560	7800	5000	18750	50	1	11200000	2867	-100.00	0.77	12	0.71	-256.00	33175.00	41450	20240527	-38.24	19600	20240805	30.61	41450	-38.24	20240527	19600	30.61	20240805	41450	-38.24	20240527	19600	30.61	20240805	5.63	N	322000	5000	560 억	359884	N	N	248	N	N
119	20240903	110931	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25750	-300	5	-1.15	1678628650	64436	34.42	26050	26550	25650	33850	18250	26050	26051.10	3.21	-2891	27916	26982	26266	25332	24616	26625	24975	560	7800	5000	18750	50	1	11200000	2884	-100.59	0.78	12	0.58	-256.00	33175.00	41450	20240527	-37.88	19600	20240805	31.38	41450	-37.88	20240527	19600	31.38	20240805	41450	-37.88	20240527	19600	31.38	20240805	5.63	N	322000	5000	560 억	359884	N	N	248	N	N
120	20240903	100930	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25950	-100	5	-0.38	1310883200	50174	26.80	26050	26550	25650	33850	18250	26050	26126.74	3.21	-3872	27916	26982	26266	25332	24616	26625	24975	560	7800	5000	18750	50	1	11200000	2906	-101.37	0.78	12	0.45	-256.00	33175.00	41450	20240527	-37.39	19600	20240805	32.40	41450	-37.39	20240527	19600	32.40	20240805	41450	-37.39	20240527	19600	32.40	20240805	5.63	N	322000	5000	560 억	359884	N	N	248	N	N
121	20240903	090933	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26450	400	2	1.54	363667450	13806	7.38	26050	26550	26050	33850	18250	26050	26341.26	3.21	2439	27916	26982	26266	25332	24616	26625	24975	560	7800	5000	18750	50	1	11200000	2962	-103.32	0.80	12	0.12	-256.00	33175.00	41450	20240527	-36.19	19600	20240805	34.95	41450	-36.19	20240527	19600	34.95	20240805	41450	-36.19	20240527	19600	34.95	20240805	5.63	N	322000	5000	560 억	359884	N	N	248	N	N
122	20240902	160923	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26050	-950	5	-3.52	4788930100	184290	126.89	27150	27200	25550	35100	18900	27000	25984.92	3.10	3214	28400	27700	27150	26450	25900	27425	26175	560	8100	5000	19440	50	1	11200000	2918	-101.76	0.79	12	1.65	-256.00	33175.00	41450	20240527	-37.15	19600	20240805	32.91	41450	-37.15	20240527	19600	32.91	20240805	41450	-37.15	20240527	19600	32.91	20240805	5.73	N	322000	5000	560 억	346818	N	N	248	N	N
123	20240902	150938	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26150	-850	5	-3.15	4580035050	176277	121.38	27150	27200	25550	35100	18900	27000	25981.16	3.10	293	28400	27700	27150	26450	25900	27425	26175	560	8100	5000	19440	50	1	11200000	2929	-102.15	0.79	12	1.57	-256.00	33175.00	41450	20240527	-36.91	19600	20240805	33.42	41450	-36.91	20240527	19600	33.42	20240805	41450	-36.91	20240527	19600	33.42	20240805	5.73	N	322000	5000	560 억	346818	N	N	85	N	N
124	20240902	140935	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26000	-1000	5	-3.70	4185542500	161163	110.97	27150	27200	25550	35100	18900	27000	25969.90	3.10	-5787	28400	27700	27150	26450	25900	27425	26175	560	8100	5000	19440	50	1	11200000	2912	-101.56	0.78	12	1.44	-256.00	33175.00	41450	20240527	-37.27	19600	20240805	32.65	41450	-37.27	20240527	19600	32.65	20240805	41450	-37.27	20240527	19600	32.65	20240805	5.73	N	322000	5000	560 억	346818	N	N	85	N	N
125	20240902	130931	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26050	-950	5	-3.52	3998755100	153978	106.02	27150	27200	25550	35100	18900	27000	25968.64	3.10	-6802	28400	27700	27150	26450	25900	27425	26175	560	8100	5000	19440	50	1	11200000	2918	-101.76	0.79	12	1.37	-256.00	33175.00	41450	20240527	-37.15	19600	20240805	32.91	41450	-37.15	20240527	19600	32.91	20240805	41450	-37.15	20240527	19600	32.91	20240805	5.73	N	322000	5000	560 억	346818	N	N	85	N	N
126	20240902	120936	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25900	-1100	5	-4.07	3862999200	148750	102.42	27150	27200	25550	35100	18900	27000	25968.70	3.10	-7788	28400	27700	27150	26450	25900	27425	26175	560	8100	5000	19440	50	1	11200000	2901	-101.17	0.78	12	1.33	-256.00	33175.00	41450	20240527	-37.52	19600	20240805	32.14	41450	-37.52	20240527	19600	32.14	20240805	41450	-37.52	20240527	19600	32.14	20240805	5.73	N	322000	5000	560 억	346818	N	N	85	N	N
127	20240902	110925	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25800	-1200	5	-4.44	3590804150	138230	95.18	27150	27200	25550	35100	18900	27000	25975.91	3.10	-12400	28400	27700	27150	26450	25900	27425	26175	560	8100	5000	19440	50	1	11200000	2890	-100.78	0.78	12	1.23	-256.00	33175.00	41450	20240527	-37.76	19600	20240805	31.63	41450	-37.76	20240527	19600	31.63	20240805	41450	-37.76	20240527	19600	31.63	20240805	5.73	N	322000	5000	560 억	346818	N	N	85	N	N
128	20240902	100925	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25700	-1300	5	-4.81	3196514050	122952	84.66	27150	27200	25550	35100	18900	27000	25996.83	3.10	-14382	28400	27700	27150	26450	25900	27425	26175	560	8100	5000	19440	50	1	11200000	2878	-100.39	0.77	12	1.10	-256.00	33175.00	41450	20240527	-38.00	19600	20240805	31.12	41450	-38.00	20240527	19600	31.12	20240805	41450	-38.00	20240527	19600	31.12	20240805	5.73	N	322000	5000	560 억	346818	N	N	85	N	N
129	20240902	090920	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26200	-800	5	-2.96	626278050	23525	16.20	27150	27200	26200	35100	18900	27000	26619.37	3.10	-9819	28400	27700	27150	26450	25900	27425	26175	560	8100	5000	19440	50	1	11200000	2934	-102.34	0.79	12	0.21	-256.00	33175.00	41450	20240527	-36.79	19600	20240805	33.67	41450	-36.79	20240527	19600	33.67	20240805	41450	-36.79	20240527	19600	33.67	20240805	5.73	N	322000	5000	560 억	346818	N	N	85	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History