KissMeData/336370/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12500	-550	5	-4.21	1758116100	137881	96.52	13050	13250	12500	16960	9140	13050	12752.34	6.24	-17730	13303	13176	13073	12946	12843	13125	12895	70	3910	100	9390	10	1	70217344	8777	7.44	1.90	12	0.20	1680.00	6568.00	23500	20240701	-46.81	10650	20231101	17.37	23500	-46.81	20240701	11010	13.53	20240201	28900	-56.75	20231004	11010	13.53	20240201	1.62	N	336370	100	70 억	4380299	N	N	1106	N	N
3	20240930	151223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12530	-520	5	-3.98	1615673600	126495	88.55	13050	13250	12500	16960	9140	13050	12772.63	6.24	-12934	13303	13176	13073	12946	12843	13125	12895	70	3910	100	9390	10	1	70217344	8798	7.46	1.91	12	0.18	1680.00	6568.00	23500	20240701	-46.68	10650	20231101	17.65	23500	-46.68	20240701	11010	13.81	20240201	28900	-56.64	20231004	11010	13.81	20240201	1.62	N	336370	100	70 억	4380299	N	N	2195	N	N
4	20240930	141223	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12690	-360	5	-2.76	1125625330	87530	61.27	13050	13250	12660	16960	9140	13050	12859.88	6.24	-14517	13303	13176	13073	12946	12843	13125	12895	70	3910	100	9390	10	1	70217344	8911	7.55	1.93	12	0.12	1680.00	6568.00	23500	20240701	-46.00	10650	20231101	19.15	23500	-46.00	20240701	11010	15.26	20240201	28900	-56.09	20231004	11010	15.26	20240201	1.62	N	336370	100	70 억	4380299	N	N	2195	N	N
5	20240930	131216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12890	-160	5	-1.23	950267600	73743	51.62	13050	13250	12660	16960	9140	13050	12886.21	6.24	-10099	13303	13176	13073	12946	12843	13125	12895	70	3910	100	9390	10	1	70217344	9051	7.67	1.96	12	0.11	1680.00	6568.00	23500	20240701	-45.15	10650	20231101	21.03	23500	-45.15	20240701	11010	17.08	20240201	28900	-55.40	20231004	11010	17.08	20240201	1.62	N	336370	100	70 억	4380299	N	N	2195	N	N
6	20240930	121213	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12770	-280	5	-2.15	836212950	64857	45.40	13050	13250	12660	16960	9140	13050	12893.18	6.24	-9158	13303	13176	13073	12946	12843	13125	12895	70	3910	100	9390	10	1	70217344	8967	7.60	1.94	12	0.09	1680.00	6568.00	23500	20240701	-45.66	10650	20231101	19.91	23500	-45.66	20240701	11010	15.99	20240201	28900	-55.81	20231004	11010	15.99	20240201	1.62	N	336370	100	70 억	4380299	N	N	2195	N	N
7	20240930	111210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12730	-320	5	-2.45	719612350	55686	38.98	13050	13250	12720	16960	9140	13050	12922.68	6.24	-10933	13303	13176	13073	12946	12843	13125	12895	70	3910	100	9390	10	1	70217344	8939	7.58	1.94	12	0.08	1680.00	6568.00	23500	20240701	-45.83	10650	20231101	19.53	23500	-45.83	20240701	11010	15.62	20240201	28900	-55.95	20231004	11010	15.62	20240201	1.62	N	336370	100	70 억	4380299	N	N	2195	N	N
8	20240930	101211	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12850	-200	5	-1.53	561762820	43351	30.35	13050	13250	12800	16960	9140	13050	12958.47	6.24	-9892	13303	13176	13073	12946	12843	13125	12895	70	3910	100	9390	10	1	70217344	9023	7.65	1.96	12	0.06	1680.00	6568.00	23500	20240701	-45.32	10650	20231101	20.66	23500	-45.32	20240701	11010	16.71	20240201	28900	-55.54	20231004	11010	16.71	20240201	1.62	N	336370	100	70 억	4380299	N	N	2195	N	N
9	20240930	091118	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13010	-40	5	-0.31	206976760	15891	11.12	13050	13250	12920	16960	9140	13050	13024.78	6.24	-3155	13303	13176	13073	12946	12843	13125	12895	70	3910	100	9390	10	1	70217344	9135	7.74	1.98	12	0.02	1680.00	6568.00	23500	20240701	-44.64	10650	20231101	22.16	23500	-44.64	20240701	11010	18.17	20240201	28900	-54.98	20231004	11010	18.17	20240201	1.62	N	336370	100	70 억	4380299	N	N	2195	N	N
10	20240927	161217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-120	5	-0.91	1840865490	140885	82.28	13190	13200	12970	17120	9220	13170	13066.33	6.23	3172	13463	13316	13023	12876	12583	13390	12950	70	3950	100	9480	10	1	70217344	9163	7.77	1.99	12	0.20	1680.00	6568.00	23500	20240701	-44.47	10650	20231101	22.54	23500	-44.47	20240701	11010	18.53	20240201	29400	-55.61	20230927	11010	18.53	20240201	1.61	N	336370	100	70 억	4375247	N	N	2195	N	N
11	20240927	151221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-120	5	-0.91	1760190370	134708	78.67	13190	13200	12970	17120	9220	13170	13066.59	6.23	1776	13463	13316	13023	12876	12583	13390	12950	70	3950	100	9480	10	1	70217344	9163	7.77	1.99	12	0.19	1680.00	6568.00	23500	20240701	-44.47	10650	20231101	22.54	23500	-44.47	20240701	11010	18.53	20240201	29400	-55.61	20230927	11010	18.53	20240201	1.61	N	336370	100	70 억	4375247	N	N	1681	N	N
12	20240927	141231	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-120	5	-0.91	1404051940	107367	62.70	13190	13200	12970	17120	9220	13170	13076.99	6.23	5124	13463	13316	13023	12876	12583	13390	12950	70	3950	100	9480	10	1	70217344	9163	7.77	1.99	12	0.15	1680.00	6568.00	23500	20240701	-44.47	10650	20231101	22.54	23500	-44.47	20240701	11010	18.53	20240201	29400	-55.61	20230927	11010	18.53	20240201	1.61	N	336370	100	70 억	4375247	N	N	1681	N	N
13	20240927	131214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13080	-90	5	-0.68	1309109120	100094	58.46	13190	13200	12970	17120	9220	13170	13078.65	6.23	4390	13463	13316	13023	12876	12583	13390	12950	70	3950	100	9480	10	1	70217344	9184	7.79	1.99	12	0.14	1680.00	6568.00	23500	20240701	-44.34	10650	20231101	22.82	23500	-44.34	20240701	11010	18.80	20240201	29400	-55.51	20230927	11010	18.80	20240201	1.61	N	336370	100	70 억	4375247	N	N	1681	N	N
14	20240927	121214	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13060	-110	5	-0.84	1264333110	96673	56.46	13190	13200	12970	17120	9220	13170	13078.30	6.23	4048	13463	13316	13023	12876	12583	13390	12950	70	3950	100	9480	10	1	70217344	9170	7.77	1.99	12	0.14	1680.00	6568.00	23500	20240701	-44.43	10650	20231101	22.63	23500	-44.43	20240701	11010	18.62	20240201	29400	-55.58	20230927	11010	18.62	20240201	1.61	N	336370	100	70 억	4375247	N	N	1681	N	N
15	20240927	111217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	-120	5	-0.91	1111887980	85021	49.65	13190	13200	12970	17120	9220	13170	13077.63	6.23	5630	13463	13316	13023	12876	12583	13390	12950	70	3950	100	9480	10	1	70217344	9163	7.77	1.99	12	0.12	1680.00	6568.00	23500	20240701	-44.47	10650	20231101	22.54	23500	-44.47	20240701	11010	18.53	20240201	29400	-55.61	20230927	11010	18.53	20240201	1.61	N	336370	100	70 억	4375247	N	N	1681	N	N
16	20240927	101215	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13080	-90	5	-0.68	876587420	66982	39.12	13190	13200	12970	17120	9220	13170	13086.72	6.23	3157	13463	13316	13023	12876	12583	13390	12950	70	3950	100	9480	10	1	70217344	9184	7.79	1.99	12	0.10	1680.00	6568.00	23500	20240701	-44.34	10650	20231101	22.82	23500	-44.34	20240701	11010	18.80	20240201	29400	-55.51	20230927	11010	18.80	20240201	1.61	N	336370	100	70 억	4375247	N	N	1681	N	N
17	20240927	091219	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13020	-150	5	-1.14	459790050	35173	20.54	13190	13200	12970	17120	9220	13170	13071.81	6.23	-3335	13463	13316	13023	12876	12583	13390	12950	70	3950	100	9480	10	1	70217344	9142	7.75	1.98	12	0.05	1680.00	6568.00	23500	20240701	-44.60	10650	20231101	22.25	23500	-44.60	20240701	11010	18.26	20240201	29400	-55.71	20230927	11010	18.26	20240201	1.61	N	336370	100	70 억	4375247	N	N	1681	N	N
18	20240926	161156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13170	500	2	3.95	2171641600	167444	114.13	12730	13170	12730	16470	8870	12670	12968.95	6.17	45538	13083	12876	12773	12566	12463	12825	12515	70	3800	100	9120	10	1	70217344	9248	7.84	2.01	12	0.24	1680.00	6568.00	23500	20240701	-43.96	10650	20231101	23.66	23500	-43.96	20240701	11010	19.62	20240201	29700	-55.66	20230926	11010	19.62	20240201	1.60	N	336370	100	70 억	4329290	N	N	1578	N	N
19	20240926	151203	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13130	460	2	3.63	1894732230	146324	99.74	12730	13130	12730	16470	8870	12670	12948.88	6.17	33111	13083	12876	12773	12566	12463	12825	12515	70	3800	100	9120	10	1	70217344	9220	7.82	2.00	12	0.21	1680.00	6568.00	23500	20240701	-44.13	10650	20231101	23.29	23500	-44.13	20240701	11010	19.26	20240201	29700	-55.79	20230926	11010	19.26	20240201	1.60	N	336370	100	70 억	4329290	N	N	2550	N	N
20	20240926	141210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13010	340	2	2.68	1474728670	114204	77.84	12730	13070	12730	16470	8870	12670	12913.11	6.17	27015	13083	12876	12773	12566	12463	12825	12515	70	3800	100	9120	10	1	70217344	9135	7.74	1.98	12	0.16	1680.00	6568.00	23500	20240701	-44.64	10650	20231101	22.16	23500	-44.64	20240701	11010	18.17	20240201	29700	-56.20	20230926	11010	18.17	20240201	1.60	N	336370	100	70 억	4329290	N	N	2550	N	N
21	20240926	131159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12970	300	2	2.37	1248595930	96830	66.00	12730	13020	12730	16470	8870	12670	12894.72	6.17	20952	13083	12876	12773	12566	12463	12825	12515	70	3800	100	9120	10	1	70217344	9107	7.72	1.97	12	0.14	1680.00	6568.00	23500	20240701	-44.81	10650	20231101	21.78	23500	-44.81	20240701	11010	17.80	20240201	29700	-56.33	20230926	11010	17.80	20240201	1.60	N	336370	100	70 억	4329290	N	N	2550	N	N
22	20240926	121209	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12940	270	2	2.13	938787610	72950	49.72	12730	12970	12730	16470	8870	12670	12868.92	6.17	12755	13083	12876	12773	12566	12463	12825	12515	70	3800	100	9120	10	1	70217344	9086	7.70	1.97	12	0.10	1680.00	6568.00	23500	20240701	-44.94	10650	20231101	21.50	23500	-44.94	20240701	11010	17.53	20240201	29700	-56.43	20230926	11010	17.53	20240201	1.60	N	336370	100	70 억	4329290	N	N	2550	N	N
23	20240926	111208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12870	200	2	1.58	696965320	54238	36.97	12730	12940	12730	16470	8870	12670	12850.13	6.17	6677	13083	12876	12773	12566	12463	12825	12515	70	3800	100	9120	10	1	70217344	9037	7.66	1.96	12	0.08	1680.00	6568.00	23500	20240701	-45.23	10650	20231101	20.85	23500	-45.23	20240701	11010	16.89	20240201	29700	-56.67	20230926	11010	16.89	20240201	1.60	N	336370	100	70 억	4329290	N	N	2550	N	N
24	20240926	101212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12810	140	2	1.10	523039290	40715	27.75	12730	12940	12730	16470	8870	12670	12846.35	6.17	2055	13083	12876	12773	12566	12463	12825	12515	70	3800	100	9120	10	1	70217344	8995	7.62	1.95	12	0.06	1680.00	6568.00	23500	20240701	-45.49	10650	20231101	20.28	23500	-45.49	20240701	11010	16.35	20240201	29700	-56.87	20230926	11010	16.35	20240201	1.60	N	336370	100	70 억	4329290	N	N	2550	N	N
25	20240926	091208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12750	80	2	0.63	153010920	11916	8.12	12730	12940	12730	16470	8870	12670	12840.80	6.17	1306	13083	12876	12773	12566	12463	12825	12515	70	3800	100	9120	10	1	70217344	8953	7.59	1.94	12	0.02	1680.00	6568.00	23500	20240701	-45.74	10650	20231101	19.72	23500	-45.74	20240701	11010	15.80	20240201	29700	-57.07	20230926	11010	15.80	20240201	1.60	N	336370	100	70 억	4329290	N	N	2550	N	N
26	20240925	161152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12670	-110	5	-0.86	1829122660	142644	44.14	12900	12980	12670	16610	8950	12780	12823.17	6.17	-6966	13300	13040	12640	12380	11980	13170	12510	70	3830	100	9200	10	1	70217344	8897	7.54	1.93	12	0.20	1680.00	6568.00	23500	20240701	-46.09	10650	20231101	18.97	23500	-46.09	20240701	11010	15.08	20240201	29900	-57.63	20230925	11010	15.08	20240201	1.60	N	336370	100	70 억	4333284	N	N	2550	N	N
27	20240925	151204	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12700	-80	5	-0.63	1722590810	134251	41.54	12900	12980	12690	16610	8950	12780	12831.12	6.17	-6692	13300	13040	12640	12380	11980	13170	12510	70	3830	100	9200	10	1	70217344	8918	7.56	1.93	12	0.19	1680.00	6568.00	23500	20240701	-45.96	10650	20231101	19.25	23500	-45.96	20240701	11010	15.35	20240201	29900	-57.53	20230925	11010	15.35	20240201	1.60	N	336370	100	70 억	4333284	N	N	4664	N	N
28	20240925	141206	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12870	90	2	0.70	1363418750	106152	32.85	12900	12980	12710	16610	8950	12780	12844.02	6.17	2331	13300	13040	12640	12380	11980	13170	12510	70	3830	100	9200	10	1	70217344	9037	7.66	1.96	12	0.15	1680.00	6568.00	23500	20240701	-45.23	10650	20231101	20.85	23500	-45.23	20240701	11010	16.89	20240201	29900	-56.96	20230925	11010	16.89	20240201	1.60	N	336370	100	70 억	4333284	N	N	4664	N	N
29	20240925	131157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12880	100	2	0.78	1247430610	97137	30.06	12900	12980	12710	16610	8950	12780	12841.97	6.17	-698	13300	13040	12640	12380	11980	13170	12510	70	3830	100	9200	10	1	70217344	9044	7.67	1.96	12	0.14	1680.00	6568.00	23500	20240701	-45.19	10650	20231101	20.94	23500	-45.19	20240701	11010	16.98	20240201	29900	-56.92	20230925	11010	16.98	20240201	1.60	N	336370	100	70 억	4333284	N	N	4664	N	N
30	20240925	121205	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12860	80	2	0.63	1130751290	88081	27.26	12900	12980	12710	16610	8950	12780	12837.63	6.17	-3712	13300	13040	12640	12380	11980	13170	12510	70	3830	100	9200	10	1	70217344	9030	7.65	1.96	12	0.13	1680.00	6568.00	23500	20240701	-45.28	10650	20231101	20.75	23500	-45.28	20240701	11010	16.80	20240201	29900	-56.99	20230925	11010	16.80	20240201	1.60	N	336370	100	70 억	4333284	N	N	4664	N	N
31	20240925	111201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12910	130	2	1.02	931232340	72640	22.48	12900	12980	12710	16610	8950	12780	12819.83	6.17	-2522	13300	13040	12640	12380	11980	13170	12510	70	3830	100	9200	10	1	70217344	9065	7.68	1.97	12	0.10	1680.00	6568.00	23500	20240701	-45.06	10650	20231101	21.22	23500	-45.06	20240701	11010	17.26	20240201	29900	-56.82	20230925	11010	17.26	20240201	1.60	N	336370	100	70 억	4333284	N	N	4664	N	N
32	20240925	101158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12820	40	2	0.31	656513770	51205	15.85	12900	12980	12710	16610	8950	12780	12821.28	6.17	-2276	13300	13040	12640	12380	11980	13170	12510	70	3830	100	9200	10	1	70217344	9002	7.63	1.95	12	0.07	1680.00	6568.00	23500	20240701	-45.45	10650	20231101	20.38	23500	-45.45	20240701	11010	16.44	20240201	29900	-57.12	20230925	11010	16.44	20240201	1.60	N	336370	100	70 억	4333284	N	N	4664	N	N
33	20240925	091210	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12720	-60	5	-0.47	300504780	23468	7.26	12900	12980	12710	16610	8950	12780	12804.87	6.17	-9033	13300	13040	12640	12380	11980	13170	12510	70	3830	100	9200	10	1	70217344	8932	7.57	1.94	12	0.03	1680.00	6568.00	23500	20240701	-45.87	10650	20231101	19.44	23500	-45.87	20240701	11010	15.53	20240201	29900	-57.46	20230925	11010	15.53	20240201	1.60	N	336370	100	70 억	4333284	N	N	4664	N	N
34	20240924	161154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12780	580	2	4.75	4077396700	320975	248.18	12240	12900	12240	15860	8540	12200	12703.10	6.18	13665	12593	12396	12193	11996	11793	12495	12095	70	3660	100	8780	10	1	70217344	8974	7.61	1.95	12	0.46	1680.00	6568.00	23500	20240701	-45.62	10650	20231101	20.00	23500	-45.62	20240701	11010	16.08	20240201	29900	-57.26	20230925	11010	16.08	20240201	1.59	N	336370	100	70 억	4338487	N	N	4592	N	N
35	20240924	151157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12830	630	2	5.16	3935528930	309905	239.63	12240	12900	12240	15860	8540	12200	12699.15	6.18	12675	12593	12396	12193	11996	11793	12495	12095	70	3660	100	8780	10	1	70217344	9009	7.64	1.95	12	0.44	1680.00	6568.00	23500	20240701	-45.40	10650	20231101	20.47	23500	-45.40	20240701	11010	16.53	20240201	29900	-57.09	20230925	11010	16.53	20240201	1.59	N	336370	100	70 억	4338487	N	N	696	N	N
36	20240924	141146	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12690	490	2	4.02	3178727710	250556	193.74	12240	12900	12240	15860	8540	12200	12686.70	6.18	-7868	12593	12396	12193	11996	11793	12495	12095	70	3660	100	8780	10	1	70217344	8911	7.55	1.93	12	0.36	1680.00	6568.00	23500	20240701	-46.00	10650	20231101	19.15	23500	-46.00	20240701	11010	15.26	20240201	29900	-57.56	20230925	11010	15.26	20240201	1.59	N	336370	100	70 억	4338487	N	N	696	N	N
37	20240924	131155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12650	450	2	3.69	2988946110	235582	182.16	12240	12900	12240	15860	8540	12200	12687.50	6.18	-14697	12593	12396	12193	11996	11793	12495	12095	70	3660	100	8780	10	1	70217344	8882	7.53	1.93	12	0.34	1680.00	6568.00	23500	20240701	-46.17	10650	20231101	18.78	23500	-46.17	20240701	11010	14.90	20240201	29900	-57.69	20230925	11010	14.90	20240201	1.59	N	336370	100	70 억	4338487	N	N	696	N	N
38	20240924	121149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12690	490	2	4.02	2843751960	224121	173.30	12240	12900	12240	15860	8540	12200	12688.47	6.18	-15254	12593	12396	12193	11996	11793	12495	12095	70	3660	100	8780	10	1	70217344	8911	7.55	1.93	12	0.32	1680.00	6568.00	23500	20240701	-46.00	10650	20231101	19.15	23500	-46.00	20240701	11010	15.26	20240201	29900	-57.56	20230925	11010	15.26	20240201	1.59	N	336370	100	70 억	4338487	N	N	696	N	N
39	20240924	111157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12620	420	2	3.44	2701462630	212876	164.60	12240	12900	12240	15860	8540	12200	12690.31	6.18	-13109	12593	12396	12193	11996	11793	12495	12095	70	3660	100	8780	10	1	70217344	8861	7.51	1.92	12	0.30	1680.00	6568.00	23500	20240701	-46.30	10650	20231101	18.50	23500	-46.30	20240701	11010	14.62	20240201	29900	-57.79	20230925	11010	14.62	20240201	1.59	N	336370	100	70 억	4338487	N	N	696	N	N
40	20240924	101155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12790	590	2	4.84	1917772200	151122	116.85	12240	12900	12240	15860	8540	12200	12690.23	6.18	10880	12593	12396	12193	11996	11793	12495	12095	70	3660	100	8780	10	1	70217344	8981	7.61	1.95	12	0.22	1680.00	6568.00	23500	20240701	-45.57	10650	20231101	20.09	23500	-45.57	20240701	11010	16.17	20240201	29900	-57.22	20230925	11010	16.17	20240201	1.59	N	336370	100	70 억	4338487	N	N	696	N	N
41	20240924	091159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12770	570	2	4.67	800773840	63204	48.87	12240	12900	12240	15860	8540	12200	12669.67	6.18	10260	12593	12396	12193	11996	11793	12495	12095	70	3660	100	8780	10	1	70217344	8967	7.60	1.94	12	0.09	1680.00	6568.00	23500	20240701	-45.66	10650	20231101	19.91	23500	-45.66	20240701	11010	15.99	20240201	29900	-57.29	20230925	11010	15.99	20240201	1.59	N	336370	100	70 억	4338487	N	N	696	N	N
42	20240923	161150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12200	130	2	1.08	1574863770	128653	95.28	12030	12390	11990	15690	8450	12070	12241.25	6.14	25171	12550	12310	12140	11900	11730	12225	11815	70	3620	100	8690	10	1	70217344	8567	7.26	1.86	12	0.18	1680.00	6568.00	23500	20240701	-48.09	10650	20231101	14.55	23500	-48.09	20240701	11010	10.81	20240201	29900	-59.20	20230925	11010	10.81	20240201	1.60	N	336370	100	70 억	4311082	N	N	693	N	N
43	20240923	151154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12270	200	2	1.66	1411170930	115259	85.36	12030	12390	11990	15690	8450	12070	12243.48	6.14	23520	12550	12310	12140	11900	11730	12225	11815	70	3620	100	8690	10	1	70217344	8616	7.30	1.87	12	0.16	1680.00	6568.00	23500	20240701	-47.79	10650	20231101	15.21	23500	-47.79	20240701	11010	11.44	20240201	29900	-58.96	20230925	11010	11.44	20240201	1.60	N	336370	100	70 억	4311082	N	N	1937	N	N
44	20240923	141200	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12230	160	2	1.33	1292953490	105608	78.22	12030	12390	11990	15690	8450	12070	12242.95	6.14	22662	12550	12310	12140	11900	11730	12225	11815	70	3620	100	8690	10	1	70217344	8588	7.28	1.86	12	0.15	1680.00	6568.00	23500	20240701	-47.96	10650	20231101	14.84	23500	-47.96	20240701	11010	11.08	20240201	29900	-59.10	20230925	11010	11.08	20240201	1.60	N	336370	100	70 억	4311082	N	N	1937	N	N
45	20240923	131155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12200	130	2	1.08	1179944370	96364	71.37	12030	12390	11990	15690	8450	12070	12244.66	6.14	18800	12550	12310	12140	11900	11730	12225	11815	70	3620	100	8690	10	1	70217344	8567	7.26	1.86	12	0.14	1680.00	6568.00	23500	20240701	-48.09	10650	20231101	14.55	23500	-48.09	20240701	11010	10.81	20240201	29900	-59.20	20230925	11010	10.81	20240201	1.60	N	336370	100	70 억	4311082	N	N	1937	N	N
46	20240923	121157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12230	160	2	1.33	1040949690	84994	62.95	12030	12390	11990	15690	8450	12070	12247.33	6.14	18965	12550	12310	12140	11900	11730	12225	11815	70	3620	100	8690	10	1	70217344	8588	7.28	1.86	12	0.12	1680.00	6568.00	23500	20240701	-47.96	10650	20231101	14.84	23500	-47.96	20240701	11010	11.08	20240201	29900	-59.10	20230925	11010	11.08	20240201	1.60	N	336370	100	70 억	4311082	N	N	1937	N	N
47	20240923	111155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12250	180	2	1.49	987591660	80632	59.72	12030	12390	11990	15690	8450	12070	12248.14	6.14	18575	12550	12310	12140	11900	11730	12225	11815	70	3620	100	8690	10	1	70217344	8602	7.29	1.87	12	0.11	1680.00	6568.00	23500	20240701	-47.87	10650	20231101	15.02	23500	-47.87	20240701	11010	11.26	20240201	29900	-59.03	20230925	11010	11.26	20240201	1.60	N	336370	100	70 억	4311082	N	N	1937	N	N
48	20240923	101153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12370	300	2	2.49	736132530	60232	44.61	12030	12390	11990	15690	8450	12070	12221.62	6.14	20305	12550	12310	12140	11900	11730	12225	11815	70	3620	100	8690	10	1	70217344	8686	7.36	1.88	12	0.09	1680.00	6568.00	23500	20240701	-47.36	10650	20231101	16.15	23500	-47.36	20240701	11010	12.35	20240201	29900	-58.63	20230925	11010	12.35	20240201	1.60	N	336370	100	70 억	4311082	N	N	1937	N	N
49	20240923	091155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12050	-20	5	-0.17	103323160	8586	6.36	12030	12130	11990	15690	8450	12070	12033.91	6.14	2962	12550	12310	12140	11900	11730	12225	11815	70	3620	100	8690	10	1	70217344	8461	7.17	1.83	12	0.01	1680.00	6568.00	23500	20240701	-48.72	10650	20231101	13.15	23500	-48.72	20240701	11010	9.45	20240201	29900	-59.70	20230925	11010	9.45	20240201	1.60	N	336370	100	70 억	4311082	N	N	1937	N	N
50	20240913	161054	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12090	100	2	0.83	1234116680	103511	76.28	12040	12090	11790	15580	8400	11990	11922.38	6.22	-13710	12203	12096	11923	11816	11643	12150	11870	70	3590	100	8630	10	1	70217344	8489	7.20	1.84	12	0.15	1680.00	6568.00	23500	20240701	-48.55	10650	20231101	13.52	23500	-48.55	20240701	11010	9.81	20240201	31800	-61.98	20230913	11010	9.81	20240201	1.62	N	336370	100	70 억	4366124	N	N	2981	N	N
51	20240913	151106	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12040	50	2	0.42	1026888990	86342	63.63	12040	12040	11790	15580	8400	11990	11893.27	6.22	-11339	12203	12096	11923	11816	11643	12150	11870	70	3590	100	8630	10	1	70217344	8454	7.17	1.83	12	0.12	1680.00	6568.00	23500	20240701	-48.77	10650	20231101	13.05	23500	-48.77	20240701	11010	9.36	20240201	31800	-62.14	20230913	11010	9.36	20240201	1.62	N	336370	100	70 억	4366124	N	N	516	N	N
52	20240913	141106	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11920	-70	5	-0.58	778532170	65596	48.34	12040	12040	11790	15580	8400	11990	11868.59	6.22	-12916	12203	12096	11923	11816	11643	12150	11870	70	3590	100	8630	10	1	70217344	8370	7.10	1.81	12	0.09	1680.00	6568.00	23500	20240701	-49.28	10650	20231101	11.92	23500	-49.28	20240701	11010	8.27	20240201	31800	-62.52	20230913	11010	8.27	20240201	1.62	N	336370	100	70 억	4366124	N	N	516	N	N
53	20240913	131100	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11860	-130	5	-1.08	689256330	58088	42.81	12040	12040	11790	15580	8400	11990	11865.73	6.22	-16140	12203	12096	11923	11816	11643	12150	11870	70	3590	100	8630	10	1	70217344	8328	7.06	1.81	12	0.08	1680.00	6568.00	23500	20240701	-49.53	10650	20231101	11.36	23500	-49.53	20240701	11010	7.72	20240201	31800	-62.70	20230913	11010	7.72	20240201	1.62	N	336370	100	70 억	4366124	N	N	516	N	N
54	20240913	121102	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11830	-160	5	-1.33	636700750	53657	39.54	12040	12040	11790	15580	8400	11990	11866.13	6.22	-16859	12203	12096	11923	11816	11643	12150	11870	70	3590	100	8630	10	1	70217344	8307	7.04	1.80	12	0.08	1680.00	6568.00	23500	20240701	-49.66	10650	20231101	11.08	23500	-49.66	20240701	11010	7.45	20240201	31800	-62.80	20230913	11010	7.45	20240201	1.62	N	336370	100	70 억	4366124	N	N	516	N	N
55	20240913	111105	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11850	-140	5	-1.17	561977830	47333	34.88	12040	12040	11790	15580	8400	11990	11872.85	6.22	-12357	12203	12096	11923	11816	11643	12150	11870	70	3590	100	8630	10	1	70217344	8321	7.05	1.80	12	0.07	1680.00	6568.00	23500	20240701	-49.57	10650	20231101	11.27	23500	-49.57	20240701	11010	7.63	20240201	31800	-62.74	20230913	11010	7.63	20240201	1.62	N	336370	100	70 억	4366124	N	N	516	N	N
56	20240913	101107	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11930	-60	5	-0.50	355460330	29908	22.04	12040	12040	11790	15580	8400	11990	11885.13	6.22	-3971	12203	12096	11923	11816	11643	12150	11870	70	3590	100	8630	10	1	70217344	8377	7.10	1.82	12	0.04	1680.00	6568.00	23500	20240701	-49.23	10650	20231101	12.02	23500	-49.23	20240701	11010	8.36	20240201	31800	-62.48	20230913	11010	8.36	20240201	1.62	N	336370	100	70 억	4366124	N	N	516	N	N
57	20240913	091110	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11850	-140	5	-1.17	148119110	12442	9.17	12040	12040	11820	15580	8400	11990	11904.77	6.22	-2173	12203	12096	11923	11816	11643	12150	11870	70	3590	100	8630	10	1	70217344	8321	7.05	1.80	12	0.02	1680.00	6568.00	23500	20240701	-49.57	10650	20231101	11.27	23500	-49.57	20240701	11010	7.63	20240201	31800	-62.74	20230913	11010	7.63	20240201	1.62	N	336370	100	70 억	4366124	N	N	516	N	N
58	20240912	161045	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11990	400	2	3.45	1602074550	134614	96.52	11750	12030	11750	15060	8120	11590	11901.09	6.22	-120	11856	11722	11516	11382	11176	11790	11450	70	3470	100	8340	10	1	70217344	8419	7.14	1.83	12	0.19	1680.00	6568.00	23500	20240701	-48.98	10650	20231101	12.58	23500	-48.98	20240701	11010	8.90	20240201	32050	-62.59	20230912	11010	8.90	20240201	1.62	N	336370	100	70 억	4365875	N	N	512	N	N
59	20240912	151100	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11970	380	2	3.28	1540058030	129439	92.81	11750	12030	11750	15060	8120	11590	11897.94	6.22	196	11856	11722	11516	11382	11176	11790	11450	70	3470	100	8340	10	1	70217344	8405	7.12	1.82	12	0.18	1680.00	6568.00	23500	20240701	-49.06	10650	20231101	12.39	23500	-49.06	20240701	11010	8.72	20240201	32050	-62.65	20230912	11010	8.72	20240201	1.62	N	336370	100	70 억	4365875	N	N	1896	N	N
60	20240912	141106	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11940	350	2	3.02	1393206370	117131	83.98	11750	12030	11750	15060	8120	11590	11894.43	6.22	-753	11856	11722	11516	11382	11176	11790	11450	70	3470	100	8340	10	1	70217344	8384	7.11	1.82	12	0.17	1680.00	6568.00	23500	20240701	-49.19	10650	20231101	12.11	23500	-49.19	20240701	11010	8.45	20240201	32050	-62.75	20230912	11010	8.45	20240201	1.62	N	336370	100	70 억	4365875	N	N	1896	N	N
61	20240912	131056	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11910	320	2	2.76	1065282710	89665	64.29	11750	12000	11750	15060	8120	11590	11880.70	6.22	-2467	11856	11722	11516	11382	11176	11790	11450	70	3470	100	8340	10	1	70217344	8363	7.09	1.81	12	0.13	1680.00	6568.00	23500	20240701	-49.32	10650	20231101	11.83	23500	-49.32	20240701	11010	8.17	20240201	32050	-62.84	20230912	11010	8.17	20240201	1.62	N	336370	100	70 억	4365875	N	N	1896	N	N
62	20240912	121054	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11860	270	2	2.33	969193450	81587	58.50	11750	12000	11750	15060	8120	11590	11879.26	6.22	-3140	11856	11722	11516	11382	11176	11790	11450	70	3470	100	8340	10	1	70217344	8328	7.06	1.81	12	0.12	1680.00	6568.00	23500	20240701	-49.53	10650	20231101	11.36	23500	-49.53	20240701	11010	7.72	20240201	32050	-63.00	20230912	11010	7.72	20240201	1.62	N	336370	100	70 억	4365875	N	N	1896	N	N
63	20240912	111053	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11870	280	2	2.42	868087500	73069	52.39	11750	12000	11750	15060	8120	11590	11880.38	6.22	-5588	11856	11722	11516	11382	11176	11790	11450	70	3470	100	8340	10	1	70217344	8335	7.07	1.81	12	0.10	1680.00	6568.00	23500	20240701	-49.49	10650	20231101	11.46	23500	-49.49	20240701	11010	7.81	20240201	32050	-62.96	20230912	11010	7.81	20240201	1.62	N	336370	100	70 억	4365875	N	N	1896	N	N
64	20240912	101056	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11830	240	2	2.07	729406810	61370	44.00	11750	12000	11750	15060	8120	11590	11885.40	6.22	-8664	11856	11722	11516	11382	11176	11790	11450	70	3470	100	8340	10	1	70217344	8307	7.04	1.80	12	0.09	1680.00	6568.00	23500	20240701	-49.66	10650	20231101	11.08	23500	-49.66	20240701	11010	7.45	20240201	32050	-63.09	20230912	11010	7.45	20240201	1.62	N	336370	100	70 억	4365875	N	N	1896	N	N
65	20240912	091056	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11850	260	2	2.24	188448000	15946	11.43	11750	11900	11750	15060	8120	11590	11817.89	6.22	4161	11856	11722	11516	11382	11176	11790	11450	70	3470	100	8340	10	1	70217344	8321	7.05	1.80	12	0.02	1680.00	6568.00	23500	20240701	-49.57	10650	20231101	11.27	23500	-49.57	20240701	11010	7.63	20240201	32050	-63.03	20230912	11010	7.63	20240201	1.62	N	336370	100	70 억	4365875	N	N	1896	N	N
66	20240911	161035	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11590	390	2	3.48	1600343280	139072	81.48	11310	11650	11310	14560	7840	11200	11507.15	6.20	15816	11906	11552	11376	11022	10846	11465	10935	70	3360	100	8060	10	1	70217344	8138	6.90	1.76	12	0.20	1680.00	6568.00	23500	20240701	-50.68	10650	20231101	8.83	23500	-50.68	20240701	11010	5.27	20240201	32700	-64.56	20230911	11010	5.27	20240201	1.65	N	336370	100	70 억	4351711	N	N	1896	N	N
67	20240911	151040	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11540	340	2	3.04	1463549400	127257	74.56	11310	11650	11310	14560	7840	11200	11500.74	6.20	16656	11906	11552	11376	11022	10846	11465	10935	70	3360	100	8060	10	1	70217344	8103	6.87	1.76	12	0.18	1680.00	6568.00	23500	20240701	-50.89	10650	20231101	8.36	23500	-50.89	20240701	11010	4.81	20240201	32700	-64.71	20230911	11010	4.81	20240201	1.65	N	336370	100	70 억	4351711	N	N	591	N	N
68	20240911	141042	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11490	290	2	2.59	1277751180	111047	65.06	11310	11650	11310	14560	7840	11200	11506.40	6.20	13291	11906	11552	11376	11022	10846	11465	10935	70	3360	100	8060	10	1	70217344	8068	6.84	1.75	12	0.16	1680.00	6568.00	23500	20240701	-51.11	10650	20231101	7.89	23500	-51.11	20240701	11010	4.36	20240201	32700	-64.86	20230911	11010	4.36	20240201	1.65	N	336370	100	70 억	4351711	N	N	591	N	N
69	20240911	131038	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11570	370	2	3.30	1112675930	96732	56.68	11310	11650	11310	14560	7840	11200	11502.67	6.20	12024	11906	11552	11376	11022	10846	11465	10935	70	3360	100	8060	10	1	70217344	8124	6.89	1.76	12	0.14	1680.00	6568.00	23500	20240701	-50.77	10650	20231101	8.64	23500	-50.77	20240701	11010	5.09	20240201	32700	-64.62	20230911	11010	5.09	20240201	1.65	N	336370	100	70 억	4351711	N	N	591	N	N
70	20240911	121042	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11460	260	2	2.32	923326580	80261	47.03	11310	11650	11310	14560	7840	11200	11504.05	6.20	7360	11906	11552	11376	11022	10846	11465	10935	70	3360	100	8060	10	1	70217344	8047	6.82	1.74	12	0.11	1680.00	6568.00	23500	20240701	-51.23	10650	20231101	7.61	23500	-51.23	20240701	11010	4.09	20240201	32700	-64.95	20230911	11010	4.09	20240201	1.65	N	336370	100	70 억	4351711	N	N	591	N	N
71	20240911	111032	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11470	270	2	2.41	789212790	68640	40.22	11310	11650	11310	14560	7840	11200	11497.86	6.20	6133	11906	11552	11376	11022	10846	11465	10935	70	3360	100	8060	10	1	70217344	8054	6.83	1.75	12	0.10	1680.00	6568.00	23500	20240701	-51.19	10650	20231101	7.70	23500	-51.19	20240701	11010	4.18	20240201	32700	-64.92	20230911	11010	4.18	20240201	1.65	N	336370	100	70 억	4351711	N	N	591	N	N
72	20240911	101027	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11600	400	2	3.57	563209300	48989	28.70	11310	11650	11310	14560	7840	11200	11496.65	6.20	7253	11906	11552	11376	11022	10846	11465	10935	70	3360	100	8060	10	1	70217344	8145	6.90	1.77	12	0.07	1680.00	6568.00	23500	20240701	-50.64	10650	20231101	8.92	23500	-50.64	20240701	11010	5.36	20240201	32700	-64.53	20230911	11010	5.36	20240201	1.65	N	336370	100	70 억	4351711	N	N	591	N	N
73	20240911	091045	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11530	330	2	2.95	238140320	20822	12.20	11310	11590	11310	14560	7840	11200	11436.96	6.20	7981	11906	11552	11376	11022	10846	11465	10935	70	3360	100	8060	10	1	70217344	8096	6.86	1.76	12	0.03	1680.00	6568.00	23500	20240701	-50.94	10650	20231101	8.26	23500	-50.94	20240701	11010	4.72	20240201	32700	-64.74	20230911	11010	4.72	20240201	1.65	N	336370	100	70 억	4351711	N	N	591	N	N
74	20240910	161030	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11200	-270	5	-2.35	1909974040	168095	115.60	11480	11730	11200	14910	8030	11470	11362.84	6.21	-5509	11796	11632	11426	11262	11056	11715	11345	70	3440	100	8250	10	1	70217344	7864	6.67	1.71	12	0.24	1680.00	6568.00	23500	20240701	-52.34	10650	20231101	5.16	23500	-52.34	20240701	11010	1.73	20240201	32700	-65.75	20230911	11010	1.73	20240201	1.66	N	336370	100	70 억	4359287	N	N	591	N	N
75	20240910	151042	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11200	-270	5	-2.35	1726435000	151717	104.34	11480	11730	11200	14910	8030	11470	11379.31	6.21	-4326	11796	11632	11426	11262	11056	11715	11345	70	3440	100	8250	10	1	70217344	7864	6.67	1.71	12	0.22	1680.00	6568.00	23500	20240701	-52.34	10650	20231101	5.16	23500	-52.34	20240701	11010	1.73	20240201	32700	-65.75	20230911	11010	1.73	20240201	1.66	N	336370	100	70 억	4359287	N	N	134	N	N
76	20240910	141033	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11270	-200	5	-1.74	1279791740	112020	77.04	11480	11730	11230	14910	8030	11470	11424.67	6.21	-14964	11796	11632	11426	11262	11056	11715	11345	70	3440	100	8250	10	1	70217344	7913	6.71	1.72	12	0.16	1680.00	6568.00	23500	20240701	-52.04	10650	20231101	5.82	23500	-52.04	20240701	11010	2.36	20240201	32700	-65.54	20230911	11010	2.36	20240201	1.66	N	336370	100	70 억	4359287	N	N	134	N	N
77	20240910	131033	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11370	-100	5	-0.87	964729170	84078	57.82	11480	11730	11350	14910	8030	11470	11474.22	6.21	-17120	11796	11632	11426	11262	11056	11715	11345	70	3440	100	8250	10	1	70217344	7984	6.77	1.73	12	0.12	1680.00	6568.00	23500	20240701	-51.62	10650	20231101	6.76	23500	-51.62	20240701	11010	3.27	20240201	32700	-65.23	20230911	11010	3.27	20240201	1.66	N	336370	100	70 억	4359287	N	N	134	N	N
78	20240910	121034	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11390	-80	5	-0.70	781339590	67964	46.74	11480	11730	11370	14910	8030	11470	11496.37	6.21	-16543	11796	11632	11426	11262	11056	11715	11345	70	3440	100	8250	10	1	70217344	7998	6.78	1.73	12	0.10	1680.00	6568.00	23500	20240701	-51.53	10650	20231101	6.95	23500	-51.53	20240701	11010	3.45	20240201	32700	-65.17	20230911	11010	3.45	20240201	1.66	N	336370	100	70 억	4359287	N	N	134	N	N
79	20240910	111031	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11430	-40	5	-0.35	684994300	59524	40.93	11480	11730	11370	14910	8030	11470	11507.87	6.21	-10987	11796	11632	11426	11262	11056	11715	11345	70	3440	100	8250	10	1	70217344	8026	6.80	1.74	12	0.08	1680.00	6568.00	23500	20240701	-51.36	10650	20231101	7.32	23500	-51.36	20240701	11010	3.81	20240201	32700	-65.05	20230911	11010	3.81	20240201	1.66	N	336370	100	70 억	4359287	N	N	134	N	N
80	20240910	101036	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11430	-40	5	-0.35	532586280	46234	31.80	11480	11730	11370	14910	8030	11470	11519.36	6.21	-8926	11796	11632	11426	11262	11056	11715	11345	70	3440	100	8250	10	1	70217344	8026	6.80	1.74	12	0.07	1680.00	6568.00	23500	20240701	-51.36	10650	20231101	7.32	23500	-51.36	20240701	11010	3.81	20240201	32700	-65.05	20230911	11010	3.81	20240201	1.66	N	336370	100	70 억	4359287	N	N	134	N	N
81	20240910	091032	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11600	130	2	1.13	157797340	13592	9.35	11480	11730	11480	14910	8030	11470	11609.57	6.21	-22	11796	11632	11426	11262	11056	11715	11345	70	3440	100	8250	10	1	70217344	8145	6.90	1.77	12	0.02	1680.00	6568.00	23500	20240701	-50.64	10650	20231101	8.92	23500	-50.64	20240701	11010	5.36	20240201	32700	-64.53	20230911	11010	5.36	20240201	1.66	N	336370	100	70 억	4359287	N	N	134	N	N
82	20240909	161013	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11470	-140	5	-1.21	1615397580	141561	49.44	11220	11590	11220	15090	8130	11610	11411.16	6.19	13162	12363	11986	11793	11416	11223	11890	11320	70	3480	100	8350	10	1	70217344	8054	6.83	1.75	12	0.20	1680.00	6568.00	23500	20240701	-51.19	10650	20231101	7.70	23500	-51.19	20240701	11010	4.18	20240201	32700	-64.92	20230911	11010	4.18	20240201	1.71	N	336370	100	70 억	4346586	N	N	134	N	N
83	20240909	151025	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11460	-150	5	-1.29	1481743840	129904	45.37	11220	11590	11220	15090	8130	11610	11406.45	6.19	12782	12363	11986	11793	11416	11223	11890	11320	70	3480	100	8350	10	1	70217344	8047	6.82	1.74	12	0.19	1680.00	6568.00	23500	20240701	-51.23	10650	20231101	7.61	23500	-51.23	20240701	11010	4.09	20240201	32700	-64.95	20230911	11010	4.09	20240201	1.71	N	336370	100	70 억	4346586	N	N	296	N	N
84	20240909	141025	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11500	-110	5	-0.95	1165421010	102421	35.77	11220	11550	11220	15090	8130	11610	11378.72	6.19	12866	12363	11986	11793	11416	11223	11890	11320	70	3480	100	8350	10	1	70217344	8075	6.85	1.75	12	0.15	1680.00	6568.00	23500	20240701	-51.06	10650	20231101	7.98	23500	-51.06	20240701	11010	4.45	20240201	32700	-64.83	20230911	11010	4.45	20240201	1.71	N	336370	100	70 억	4346586	N	N	296	N	N
85	20240909	131021	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11440	-170	5	-1.46	954407650	84058	29.36	11220	11470	11220	15090	8130	11610	11354.15	6.19	9595	12363	11986	11793	11416	11223	11890	11320	70	3480	100	8350	10	1	70217344	8033	6.81	1.74	12	0.12	1680.00	6568.00	23500	20240701	-51.32	10650	20231101	7.42	23500	-51.32	20240701	11010	3.91	20240201	32700	-65.02	20230911	11010	3.91	20240201	1.71	N	336370	100	70 억	4346586	N	N	296	N	N
86	20240909	121017	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11460	-150	5	-1.29	873501090	76982	26.89	11220	11470	11220	15090	8130	11610	11346.81	6.19	9092	12363	11986	11793	11416	11223	11890	11320	70	3480	100	8350	10	1	70217344	8047	6.82	1.74	12	0.11	1680.00	6568.00	23500	20240701	-51.23	10650	20231101	7.61	23500	-51.23	20240701	11010	4.09	20240201	32700	-64.95	20230911	11010	4.09	20240201	1.71	N	336370	100	70 억	4346586	N	N	296	N	N
87	20240909	111019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11420	-190	5	-1.64	749819550	66147	23.10	11220	11470	11220	15090	8130	11610	11335.64	6.19	6296	12363	11986	11793	11416	11223	11890	11320	70	3480	100	8350	10	1	70217344	8019	6.80	1.74	12	0.09	1680.00	6568.00	23500	20240701	-51.40	10650	20231101	7.23	23500	-51.40	20240701	11010	3.72	20240201	32700	-65.08	20230911	11010	3.72	20240201	1.71	N	336370	100	70 억	4346586	N	N	296	N	N
88	20240909	101019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11360	-250	5	-2.15	595298320	52547	18.35	11220	11470	11220	15090	8130	11610	11328.86	6.19	7255	12363	11986	11793	11416	11223	11890	11320	70	3480	100	8350	10	1	70217344	7977	6.76	1.73	12	0.07	1680.00	6568.00	23500	20240701	-51.66	10650	20231101	6.67	23500	-51.66	20240701	11010	3.18	20240201	32700	-65.26	20230911	11010	3.18	20240201	1.71	N	336370	100	70 억	4346586	N	N	296	N	N
89	20240909	091014	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11320	-290	5	-2.50	174441960	15474	5.40	11220	11370	11220	15090	8130	11610	11273.16	6.19	-600	12363	11986	11793	11416	11223	11890	11320	70	3480	100	8350	10	1	70217344	7949	6.74	1.72	12	0.02	1680.00	6568.00	23500	20240701	-51.83	10650	20231101	6.29	23500	-51.83	20240701	11010	2.82	20240201	32700	-65.38	20230911	11010	2.82	20240201	1.71	N	336370	100	70 억	4346586	N	N	296	N	N
90	20240906	161001	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11610	-490	5	-4.05	3317963750	282309	119.74	12060	12170	11600	15730	8470	12100	11753.28	6.14	28794	13013	12556	12283	11826	11553	12420	11690	70	3630	100	8710	10	1	70217344	8152	6.91	1.77	12	0.40	1680.00	6568.00	23500	20240701	-50.60	10650	20231101	9.01	23500	-50.60	20240701	11010	5.45	20240201	34700	-66.54	20230908	11010	5.45	20240201	1.72	N	336370	100	70 억	4313811	N	N	296	N	N
91	20240906	151017	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11600	-500	5	-4.13	3055284150	259688	110.15	12060	12170	11600	15730	8470	12100	11765.21	6.14	25926	13013	12556	12283	11826	11553	12420	11690	70	3630	100	8710	10	1	70217344	8145	6.90	1.77	12	0.37	1680.00	6568.00	23500	20240701	-50.64	10650	20231101	8.92	23500	-50.64	20240701	11010	5.36	20240201	34700	-66.57	20230908	11010	5.36	20240201	1.72	N	336370	100	70 억	4313811	N	N	1440	N	N
92	20240906	141026	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11710	-390	5	-3.22	2442433010	207123	87.85	12060	12170	11610	15730	8470	12100	11792.19	6.14	22315	13013	12556	12283	11826	11553	12420	11690	70	3630	100	8710	10	1	70217344	8222	6.97	1.78	12	0.29	1680.00	6568.00	23500	20240701	-50.17	10650	20231101	9.95	23500	-50.17	20240701	11010	6.36	20240201	34700	-66.25	20230908	11010	6.36	20240201	1.72	N	336370	100	70 억	4313811	N	N	1440	N	N
93	20240906	131019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11700	-400	5	-3.31	2264761770	191936	81.41	12060	12170	11610	15730	8470	12100	11799.57	6.14	25387	13013	12556	12283	11826	11553	12420	11690	70	3630	100	8710	10	1	70217344	8215	6.96	1.78	12	0.27	1680.00	6568.00	23500	20240701	-50.21	10650	20231101	9.86	23500	-50.21	20240701	11010	6.27	20240201	34700	-66.28	20230908	11010	6.27	20240201	1.72	N	336370	100	70 억	4313811	N	N	1440	N	N
94	20240906	121019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11690	-410	5	-3.39	2077910700	175976	74.64	12060	12170	11610	15730	8470	12100	11807.92	6.14	26729	13013	12556	12283	11826	11553	12420	11690	70	3630	100	8710	10	1	70217344	8208	6.96	1.78	12	0.25	1680.00	6568.00	23500	20240701	-50.26	10650	20231101	9.77	23500	-50.26	20240701	11010	6.18	20240201	34700	-66.31	20230908	11010	6.18	20240201	1.72	N	336370	100	70 억	4313811	N	N	1440	N	N
95	20240906	111019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11830	-270	5	-2.23	1681925680	142145	60.29	12060	12170	11710	15730	8470	12100	11832.46	6.14	39382	13013	12556	12283	11826	11553	12420	11690	70	3630	100	8710	10	1	70217344	8307	7.04	1.80	12	0.20	1680.00	6568.00	23500	20240701	-49.66	10650	20231101	11.08	23500	-49.66	20240701	11010	7.45	20240201	34700	-65.91	20230908	11010	7.45	20240201	1.72	N	336370	100	70 억	4313811	N	N	1440	N	N
96	20240906	101014	57	100.00	KOSPI	전기.전자	N	N	N	N	N	11730	-370	5	-3.06	1324834520	111785	47.41	12060	12170	11710	15730	8470	12100	11851.63	6.14	29375	13013	12556	12283	11826	11553	12420	11690	70	3630	100	8710	10	1	70217344	8236	6.98	1.79	12	0.16	1680.00	6568.00	23500	20240701	-50.09	10650	20231101	10.14	23500	-50.09	20240701	11010	6.54	20240201	34700	-66.20	20230908	11010	6.54	20240201	1.72	N	336370	100	70 억	4313811	N	N	1440	N	N
97	20240906	091017	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12100	0	3	0.00	116582380	9643	4.09	12060	12170	12060	15730	8470	12100	12089.85	6.14	-1210	13013	12556	12283	11826	11553	12420	11690	70	3630	100	8710	10	1	70217344	8496	7.20	1.84	12	0.01	1680.00	6568.00	23500	20240701	-48.51	10650	20231101	13.62	23500	-48.51	20240701	11010	9.90	20240201	34700	-65.13	20230908	11010	9.90	20240201	1.72	N	336370	100	70 억	4313811	N	N	1440	N	N
98	20240905	160959	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12100	-250	5	-2.02	2881332660	234354	73.28	12310	12740	12010	16050	8650	12350	12296.57	6.12	14816	12830	12590	12470	12230	12110	12530	12170	70	3700	100	8890	10	1	70217344	8496	7.20	1.84	12	0.33	1680.00	6568.00	23500	20240701	-48.51	10650	20231101	13.62	23500	-48.51	20240701	11010	9.90	20240201	34700	-65.13	20230908	11010	9.90	20240201	1.71	N	336370	100	70 억	4299638	N	N	1440	N	N
99	20240905	151017	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12210	-140	5	-1.13	2654089230	215655	67.44	12310	12740	12010	16050	8650	12350	12307.11	6.12	15890	12830	12590	12470	12230	12110	12530	12170	70	3700	100	8890	10	1	70217344	8574	7.27	1.86	12	0.31	1680.00	6568.00	23500	20240701	-48.04	10650	20231101	14.65	23500	-48.04	20240701	11010	10.90	20240201	34700	-64.81	20230908	11010	10.90	20240201	1.71	N	336370	100	70 억	4299638	N	N	52	N	N
100	20240905	141011	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12090	-260	5	-2.11	2076908650	167979	52.53	12310	12740	12080	16050	8650	12350	12364.10	6.12	7557	12830	12590	12470	12230	12110	12530	12170	70	3700	100	8890	10	1	70217344	8489	7.20	1.84	12	0.24	1680.00	6568.00	23500	20240701	-48.55	10650	20231101	13.52	23500	-48.55	20240701	11010	9.81	20240201	34700	-65.16	20230908	11010	9.81	20240201	1.71	N	336370	100	70 억	4299638	N	N	52	N	N
101	20240905	131012	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12110	-240	5	-1.94	1821708690	146958	45.95	12310	12740	12090	16050	8650	12350	12396.12	6.12	376	12830	12590	12470	12230	12110	12530	12170	70	3700	100	8890	10	1	70217344	8503	7.21	1.84	12	0.21	1680.00	6568.00	23500	20240701	-48.47	10650	20231101	13.71	23500	-48.47	20240701	11010	9.99	20240201	34700	-65.10	20230908	11010	9.99	20240201	1.71	N	336370	100	70 억	4299638	N	N	52	N	N
102	20240905	121012	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12280	-70	5	-0.57	1429199090	114687	35.86	12310	12740	12250	16050	8650	12350	12461.74	6.12	2395	12830	12590	12470	12230	12110	12530	12170	70	3700	100	8890	10	1	70217344	8623	7.31	1.87	12	0.16	1680.00	6568.00	23500	20240701	-47.74	10650	20231101	15.31	23500	-47.74	20240701	11010	11.53	20240201	34700	-64.61	20230908	11010	11.53	20240201	1.71	N	336370	100	70 억	4299638	N	N	52	N	N
103	20240905	111007	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12310	-40	5	-0.32	1146119970	91675	28.67	12310	12740	12300	16050	8650	12350	12501.99	6.12	8688	12830	12590	12470	12230	12110	12530	12170	70	3700	100	8890	10	1	70217344	8644	7.33	1.87	12	0.13	1680.00	6568.00	23500	20240701	-47.62	10650	20231101	15.59	23500	-47.62	20240701	11010	11.81	20240201	34700	-64.52	20230908	11010	11.81	20240201	1.71	N	336370	100	70 억	4299638	N	N	52	N	N
104	20240905	101008	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12570	220	2	1.78	757208280	60446	18.90	12310	12740	12310	16050	8650	12350	12527.02	6.12	18477	12830	12590	12470	12230	12110	12530	12170	70	3700	100	8890	10	1	70217344	8826	7.48	1.91	12	0.09	1680.00	6568.00	23500	20240701	-46.51	10650	20231101	18.03	23500	-46.51	20240701	11010	14.17	20240201	34700	-63.78	20230908	11010	14.17	20240201	1.71	N	336370	100	70 억	4299638	N	N	52	N	N
105	20240905	091016	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12450	100	2	0.81	170409450	13756	4.30	12310	12540	12310	16050	8650	12350	12388.01	6.12	2104	12830	12590	12470	12230	12110	12530	12170	70	3700	100	8890	10	1	70217344	8742	7.41	1.90	12	0.02	1680.00	6568.00	23500	20240701	-47.02	10650	20231101	16.90	23500	-47.02	20240701	11010	13.08	20240201	34700	-64.12	20230908	11010	13.08	20240201	1.71	N	336370	100	70 억	4299638	N	N	52	N	N
106	20240904	160949	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12350	-880	5	-6.65	3964912350	316845	184.89	12460	12710	12350	17190	9270	13230	12514.15	6.23	-78123	13550	13390	13280	13120	13010	13335	13065	70	3960	100	9520	10	1	70217344	8672	7.35	1.88	12	0.45	1680.00	6568.00	23500	20240701	-47.45	10650	20231101	15.96	23500	-47.45	20240701	11010	12.17	20240201	34700	-64.41	20230908	11010	12.17	20240201	1.71	N	336370	100	70 억	4375341	N	N	52	N	N
107	20240904	150959	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12380	-850	5	-6.42	3702790490	295633	172.52	12460	12710	12350	17190	9270	13230	12524.96	6.23	-71384	13550	13390	13280	13120	13010	13335	13065	70	3960	100	9520	10	1	70217344	8693	7.37	1.88	12	0.42	1680.00	6568.00	23500	20240701	-47.32	10650	20231101	16.24	23500	-47.32	20240701	11010	12.44	20240201	34700	-64.32	20230908	11010	12.44	20240201	1.71	N	336370	100	70 억	4375341	N	N	194	N	N
108	20240904	141003	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12370	-860	5	-6.50	3309372890	263894	153.99	12460	12710	12350	17190	9270	13230	12540.54	6.23	-62996	13550	13390	13280	13120	13010	13335	13065	70	3960	100	9520	10	1	70217344	8686	7.36	1.88	12	0.38	1680.00	6568.00	23500	20240701	-47.36	10650	20231101	16.15	23500	-47.36	20240701	11010	12.35	20240201	34700	-64.35	20230908	11010	12.35	20240201	1.71	N	336370	100	70 억	4375341	N	N	194	N	N
109	20240904	130958	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12540	-690	5	-5.22	2718982940	216379	126.27	12460	12710	12460	17190	9270	13230	12565.84	6.23	-44037	13550	13390	13280	13120	13010	13335	13065	70	3960	100	9520	10	1	70217344	8805	7.46	1.91	12	0.31	1680.00	6568.00	23500	20240701	-46.64	10650	20231101	17.75	23500	-46.64	20240701	11010	13.90	20240201	34700	-63.86	20230908	11010	13.90	20240201	1.71	N	336370	100	70 억	4375341	N	N	194	N	N
110	20240904	120957	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12510	-720	5	-5.44	2234631260	177604	103.64	12460	12710	12460	17190	9270	13230	12582.10	6.23	-32914	13550	13390	13280	13120	13010	13335	13065	70	3960	100	9520	10	1	70217344	8784	7.45	1.90	12	0.25	1680.00	6568.00	23500	20240701	-46.77	10650	20231101	17.46	23500	-46.77	20240701	11010	13.62	20240201	34700	-63.95	20230908	11010	13.62	20240201	1.71	N	336370	100	70 억	4375341	N	N	194	N	N
111	20240904	110953	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12650	-580	5	-4.38	1836436040	145968	85.18	12460	12710	12460	17190	9270	13230	12581.09	6.23	-17594	13550	13390	13280	13120	13010	13335	13065	70	3960	100	9520	10	1	70217344	8882	7.53	1.93	12	0.21	1680.00	6568.00	23500	20240701	-46.17	10650	20231101	18.78	23500	-46.17	20240701	11010	14.90	20240201	34700	-63.54	20230908	11010	14.90	20240201	1.71	N	336370	100	70 억	4375341	N	N	194	N	N
112	20240904	100955	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12710	-520	5	-3.93	1547753150	123133	71.85	12460	12710	12460	17190	9270	13230	12569.77	6.23	-7994	13550	13390	13280	13120	13010	13335	13065	70	3960	100	9520	10	1	70217344	8925	7.57	1.94	12	0.18	1680.00	6568.00	23500	20240701	-45.91	10650	20231101	19.34	23500	-45.91	20240701	11010	15.44	20240201	34700	-63.37	20230908	11010	15.44	20240201	1.71	N	336370	100	70 억	4375341	N	N	194	N	N
113	20240904	091001	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12600	-630	5	-4.76	828645370	66103	38.57	12460	12700	12460	17190	9270	13230	12535.67	6.23	18683	13550	13390	13280	13120	13010	13335	13065	70	3960	100	9520	10	1	70217344	8847	7.50	1.92	12	0.09	1680.00	6568.00	23500	20240701	-46.38	10650	20231101	18.31	23500	-46.38	20240701	11010	14.44	20240201	34700	-63.69	20230908	11010	14.44	20240201	1.71	N	336370	100	70 억	4375341	N	N	194	N	N
114	20240903	160943	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13230	-70	5	-0.53	2261241280	170563	45.61	13250	13440	13170	17290	9310	13300	13257.52	6.27	-26788	14026	13662	13286	12922	12546	13845	13105	70	3990	100	9570	10	1	70217344	9290	7.88	2.01	12	0.24	1680.00	6568.00	23500	20240701	-43.70	10650	20231101	24.23	23500	-43.70	20240701	11010	20.16	20240201	34700	-61.87	20230908	11010	20.16	20240201	1.73	N	336370	100	70 억	4402749	N	N	194	N	N
115	20240903	150952	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13180	-120	5	-0.90	2163091010	163134	43.62	13250	13440	13180	17290	9310	13300	13259.60	6.27	-25458	14026	13662	13286	12922	12546	13845	13105	70	3990	100	9570	10	1	70217344	9255	7.85	2.01	12	0.23	1680.00	6568.00	23500	20240701	-43.91	10650	20231101	23.76	23500	-43.91	20240701	11010	19.71	20240201	34700	-62.02	20230908	11010	19.71	20240201	1.73	N	336370	100	70 억	4402749	N	N	11633	N	N
116	20240903	140951	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13250	-50	5	-0.38	1877106230	141538	37.85	13250	13440	13180	17290	9310	13300	13262.21	6.27	-24891	14026	13662	13286	12922	12546	13845	13105	70	3990	100	9570	10	1	70217344	9304	7.89	2.02	12	0.20	1680.00	6568.00	23500	20240701	-43.62	10650	20231101	24.41	23500	-43.62	20240701	11010	20.35	20240201	34700	-61.82	20230908	11010	20.35	20240201	1.73	N	336370	100	70 억	4402749	N	N	11633	N	N
117	20240903	130952	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13290	-10	5	-0.08	1561478480	117651	31.46	13250	13440	13180	17290	9310	13300	13272.12	6.27	-21524	14026	13662	13286	12922	12546	13845	13105	70	3990	100	9570	10	1	70217344	9332	7.91	2.02	12	0.17	1680.00	6568.00	23500	20240701	-43.45	10650	20231101	24.79	23500	-43.45	20240701	11010	20.71	20240201	34700	-61.70	20230908	11010	20.71	20240201	1.73	N	336370	100	70 억	4402749	N	N	11633	N	N
118	20240903	120940	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13270	-30	5	-0.23	1448125330	109101	29.17	13250	13440	13180	17290	9310	13300	13273.25	6.27	-20039	14026	13662	13286	12922	12546	13845	13105	70	3990	100	9570	10	1	70217344	9318	7.90	2.02	12	0.16	1680.00	6568.00	23500	20240701	-43.53	10650	20231101	24.60	23500	-43.53	20240701	11010	20.53	20240201	34700	-61.76	20230908	11010	20.53	20240201	1.73	N	336370	100	70 억	4402749	N	N	11633	N	N
119	20240903	110939	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13270	-30	5	-0.23	1273416230	95955	25.66	13250	13440	13180	17290	9310	13300	13270.97	6.27	-13964	14026	13662	13286	12922	12546	13845	13105	70	3990	100	9570	10	1	70217344	9318	7.90	2.02	12	0.14	1680.00	6568.00	23500	20240701	-43.53	10650	20231101	24.60	23500	-43.53	20240701	11010	20.53	20240201	34700	-61.76	20230908	11010	20.53	20240201	1.73	N	336370	100	70 억	4402749	N	N	11633	N	N
120	20240903	100938	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13280	-20	5	-0.15	880200290	66237	17.71	13250	13440	13190	17290	9310	13300	13288.65	6.27	-285	14026	13662	13286	12922	12546	13845	13105	70	3990	100	9570	10	1	70217344	9325	7.90	2.02	12	0.09	1680.00	6568.00	23500	20240701	-43.49	10650	20231101	24.69	23500	-43.49	20240701	11010	20.62	20240201	34700	-61.73	20230908	11010	20.62	20240201	1.73	N	336370	100	70 억	4402749	N	N	11633	N	N
121	20240903	090942	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13340	40	2	0.30	234123780	17596	4.70	13250	13440	13250	17290	9310	13300	13305.51	6.27	3697	14026	13662	13286	12922	12546	13845	13105	70	3990	100	9570	10	1	70217344	9367	7.94	2.03	12	0.03	1680.00	6568.00	23500	20240701	-43.23	10650	20231101	25.26	23500	-43.23	20240701	11010	21.16	20240201	34700	-61.56	20230908	11010	21.16	20240201	1.73	N	336370	100	70 억	4402749	N	N	11633	N	N
122	20240902	160932	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13300	270	2	2.07	4937884500	370623	180.98	13020	13650	12910	16930	9130	13030	13323.29	6.27	465	13276	13152	12906	12782	12536	13215	12845	70	3900	100	9380	10	1	70217344	9339	7.92	2.02	12	0.53	1680.00	6568.00	23500	20240701	-43.40	10650	20231101	24.88	23500	-43.40	20240701	11010	20.80	20240201	34700	-61.67	20230908	11010	20.80	20240201	1.73	N	336370	100	70 억	4401796	N	N	11599	N	N
123	20240902	150947	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13350	320	2	2.46	4631414980	347571	169.73	13020	13650	12910	16930	9130	13030	13325.09	6.27	680	13276	13152	12906	12782	12536	13215	12845	70	3900	100	9380	10	1	70217344	9374	7.95	2.03	12	0.49	1680.00	6568.00	23500	20240701	-43.19	10650	20231101	25.35	23500	-43.19	20240701	11010	21.25	20240201	34700	-61.53	20230908	11010	21.25	20240201	1.73	N	336370	100	70 억	4401796	N	N	2486	N	N
124	20240902	140944	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13290	260	2	2.00	4339442680	325592	158.99	13020	13650	12910	16930	9130	13030	13327.86	6.27	-489	13276	13152	12906	12782	12536	13215	12845	70	3900	100	9380	10	1	70217344	9332	7.91	2.02	12	0.46	1680.00	6568.00	23500	20240701	-43.45	10650	20231101	24.79	23500	-43.45	20240701	11010	20.71	20240201	34700	-61.70	20230908	11010	20.71	20240201	1.73	N	336370	100	70 억	4401796	N	N	2486	N	N
125	20240902	130940	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13470	440	2	3.38	3796996850	285160	139.25	13020	13650	12910	16930	9130	13030	13315.32	6.27	4299	13276	13152	12906	12782	12536	13215	12845	70	3900	100	9380	10	1	70217344	9458	8.02	2.05	12	0.41	1680.00	6568.00	23500	20240701	-42.68	10650	20231101	26.48	23500	-42.68	20240701	11010	22.34	20240201	34700	-61.18	20230908	11010	22.34	20240201	1.73	N	336370	100	70 억	4401796	N	N	2486	N	N
126	20240902	120945	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13380	350	2	2.69	3401927150	255605	124.82	13020	13650	12910	16930	9130	13030	13309.31	6.27	16	13276	13152	12906	12782	12536	13215	12845	70	3900	100	9380	10	1	70217344	9395	7.96	2.04	12	0.36	1680.00	6568.00	23500	20240701	-43.06	10650	20231101	25.63	23500	-43.06	20240701	11010	21.53	20240201	34700	-61.44	20230908	11010	21.53	20240201	1.73	N	336370	100	70 억	4401796	N	N	2486	N	N
127	20240902	110933	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13410	380	2	2.92	3063912370	230407	112.51	13020	13650	12910	16930	9130	13030	13297.83	6.27	-1653	13276	13152	12906	12782	12536	13215	12845	70	3900	100	9380	10	1	70217344	9416	7.98	2.04	12	0.33	1680.00	6568.00	23500	20240701	-42.94	10650	20231101	25.92	23500	-42.94	20240701	11010	21.80	20240201	34700	-61.35	20230908	11010	21.80	20240201	1.73	N	336370	100	70 억	4401796	N	N	2486	N	N
128	20240902	100933	57	100.00	KOSPI	전기.전자	N	N	N	N	N	13050	20	2	0.15	945300520	72536	35.42	13020	13150	12910	16930	9130	13030	13032.16	6.27	-1043	13276	13152	12906	12782	12536	13215	12845	70	3900	100	9380	10	1	70217344	9163	7.77	1.99	12	0.10	1680.00	6568.00	23500	20240701	-44.47	10650	20231101	22.54	23500	-44.47	20240701	11010	18.53	20240201	34700	-62.39	20230908	11010	18.53	20240201	1.73	N	336370	100	70 억	4401796	N	N	2486	N	N
129	20240902	090928	57	100.00	KOSPI	전기.전자	N	N	N	N	N	12960	-70	5	-0.54	98401140	7585	3.70	13020	13030	12910	16930	9130	13030	12973.12	6.27	564	13276	13152	12906	12782	12536	13215	12845	70	3900	100	9380	10	1	70217344	9100	7.71	1.97	12	0.01	1680.00	6568.00	23500	20240701	-44.85	10650	20231101	21.69	23500	-44.85	20240701	11010	17.71	20240201	34700	-62.65	20230908	11010	17.71	20240201	1.73	N	336370	100	70 억	4401796	N	N	2486	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History