KissMeData/017900/price/prices-20241001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 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	20241031	160343	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1832	-4	5	-0.22	95773081	52496	97.54	1823	1844	1800	2385	1286	1836	1824.39	18.00	9414	1872	1853	1828	1809	1784	1863	1819	290	549	500	1170	1	1	57943763	1062	-107.76	0.43	12	0.09	-17.00	4305.00	3360	20240116	-45.48	1645	20240805	11.37	3360	-45.48	20240116	1645	11.37	20240805	3360	-45.48	20240116	1645	11.37	20240805	1.62	N	017900	500	289 억	10430582	N	N	2	N	N
3	20241031	150346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1839	3	2	0.16	92676883	50808	94.40	1823	1844	1800	2385	1286	1836	1824.06	18.00	9927	1872	1853	1828	1809	1784	1863	1819	290	549	500	1170	1	1	57943763	1066	-108.18	0.43	12	0.09	-17.00	4305.00	3360	20240116	-45.27	1645	20240805	11.79	3360	-45.27	20240116	1645	11.79	20240805	3360	-45.27	20240116	1645	11.79	20240805	1.62	N	017900	500	289 억	10430582	N	N	0	N	N
4	20241031	140346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1842	6	2	0.33	88551767	48559	90.22	1823	1844	1800	2385	1286	1836	1823.59	18.00	9239	1872	1853	1828	1809	1784	1863	1819	290	549	500	1170	1	1	57943763	1067	-108.35	0.43	12	0.08	-17.00	4305.00	3360	20240116	-45.18	1645	20240805	11.98	3360	-45.18	20240116	1645	11.98	20240805	3360	-45.18	20240116	1645	11.98	20240805	1.62	N	017900	500	289 억	10430582	N	N	0	N	N
5	20241031	130345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1843	7	2	0.38	82025586	45013	83.63	1823	1843	1800	2385	1286	1836	1822.26	18.00	9145	1872	1853	1828	1809	1784	1863	1819	290	549	500	1170	1	1	57943763	1068	-108.41	0.43	12	0.08	-17.00	4305.00	3360	20240116	-45.15	1645	20240805	12.04	3360	-45.15	20240116	1645	12.04	20240805	3360	-45.15	20240116	1645	12.04	20240805	1.62	N	017900	500	289 억	10430582	N	N	0	N	N
6	20241031	120345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1838	2	2	0.11	72683473	39934	74.20	1823	1838	1800	2385	1286	1836	1820.09	18.00	8191	1872	1853	1828	1809	1784	1863	1819	290	549	500	1170	1	1	57943763	1065	-108.12	0.43	12	0.07	-17.00	4305.00	3360	20240116	-45.30	1645	20240805	11.73	3360	-45.30	20240116	1645	11.73	20240805	3360	-45.30	20240116	1645	11.73	20240805	1.62	N	017900	500	289 억	10430582	N	N	0	N	N
7	20241031	110347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1826	-10	5	-0.54	54492196	29996	55.73	1823	1830	1800	2385	1286	1836	1816.65	18.00	4684	1872	1853	1828	1809	1784	1863	1819	290	549	500	1170	1	1	57943763	1058	-107.41	0.42	12	0.05	-17.00	4305.00	3360	20240116	-45.65	1645	20240805	11.00	3360	-45.65	20240116	1645	11.00	20240805	3360	-45.65	20240116	1645	11.00	20240805	1.62	N	017900	500	289 억	10430582	N	N	0	N	N
8	20241031	100346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1827	-9	5	-0.49	42120733	23201	43.11	1823	1830	1800	2385	1286	1836	1815.47	18.00	3685	1872	1853	1828	1809	1784	1863	1819	290	549	500	1170	1	1	57943763	1059	-107.47	0.42	12	0.04	-17.00	4305.00	3360	20240116	-45.62	1645	20240805	11.06	3360	-45.62	20240116	1645	11.06	20240805	3360	-45.62	20240116	1645	11.06	20240805	1.62	N	017900	500	289 억	10430582	N	N	0	N	N
9	20241031	090345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1823	-13	5	-0.71	1473008	808	1.50	1823	1825	1823	2385	1286	1836	1823.03	18.00	-160	1872	1853	1828	1809	1784	1863	1819	290	549	500	1170	1	1	57943763	1056	-107.24	0.42	12	0.00	-17.00	4305.00	3360	20240116	-45.74	1645	20240805	10.82	3360	-45.74	20240116	1645	10.82	20240805	3360	-45.74	20240116	1645	10.82	20240805	1.62	N	017900	500	289 억	10430582	N	N	0	N	N
10	20241030	160344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1836	7	2	0.38	98437561	53795	171.22	1829	1847	1803	2375	1281	1829	1829.86	17.98	9959	1861	1845	1819	1803	1777	1853	1811	290	546	500	1170	1	1	57943763	1064	-108.00	0.43	12	0.09	-17.00	4305.00	3360	20240116	-45.36	1645	20240805	11.61	3360	-45.36	20240116	1645	11.61	20240805	3360	-45.36	20240116	1645	11.61	20240805	1.62	N	017900	500	289 억	10420852	N	N	0	N	N
11	20241030	150351	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1836	7	2	0.38	95175266	52019	165.57	1829	1847	1803	2375	1281	1829	1829.63	17.98	9387	1861	1845	1819	1803	1777	1853	1811	290	546	500	1170	1	1	57943763	1064	-108.00	0.43	12	0.09	-17.00	4305.00	3360	20240116	-45.36	1645	20240805	11.61	3360	-45.36	20240116	1645	11.61	20240805	3360	-45.36	20240116	1645	11.61	20240805	1.62	N	017900	500	289 억	10420852	N	N	0	N	N
12	20241030	140348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1844	15	2	0.82	85594622	46809	148.98	1829	1847	1803	2375	1281	1829	1828.59	17.98	8727	1861	1845	1819	1803	1777	1853	1811	290	546	500	1170	1	1	57943763	1068	-108.47	0.43	12	0.08	-17.00	4305.00	3360	20240116	-45.12	1645	20240805	12.10	3360	-45.12	20240116	1645	12.10	20240805	3360	-45.12	20240116	1645	12.10	20240805	1.62	N	017900	500	289 억	10420852	N	N	0	N	N
13	20241030	130347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1836	7	2	0.38	64333653	35260	112.23	1829	1839	1803	2375	1281	1829	1824.55	17.98	7189	1861	1845	1819	1803	1777	1853	1811	290	546	500	1170	1	1	57943763	1064	-108.00	0.43	12	0.06	-17.00	4305.00	3360	20240116	-45.36	1645	20240805	11.61	3360	-45.36	20240116	1645	11.61	20240805	3360	-45.36	20240116	1645	11.61	20240805	1.62	N	017900	500	289 억	10420852	N	N	0	N	N
14	20241030	120350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1838	9	2	0.49	61425233	33674	107.18	1829	1838	1803	2375	1281	1829	1824.11	17.98	6797	1861	1845	1819	1803	1777	1853	1811	290	546	500	1170	1	1	57943763	1065	-108.12	0.43	12	0.06	-17.00	4305.00	3360	20240116	-45.30	1645	20240805	11.73	3360	-45.30	20240116	1645	11.73	20240805	3360	-45.30	20240116	1645	11.73	20240805	1.62	N	017900	500	289 억	10420852	N	N	0	N	N
15	20241030	110346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1833	4	2	0.22	37982077	20878	66.45	1829	1834	1803	2375	1281	1829	1819.24	17.98	5189	1861	1845	1819	1803	1777	1853	1811	290	546	500	1170	1	1	57943763	1062	-107.82	0.43	12	0.04	-17.00	4305.00	3360	20240116	-45.45	1645	20240805	11.43	3360	-45.45	20240116	1645	11.43	20240805	3360	-45.45	20240116	1645	11.43	20240805	1.62	N	017900	500	289 억	10420852	N	N	0	N	N
16	20241030	100345	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1832	3	2	0.16	36094818	19846	63.17	1829	1834	1803	2375	1281	1829	1818.75	17.98	4551	1861	1845	1819	1803	1777	1853	1811	290	546	500	1170	1	1	57943763	1062	-107.76	0.43	12	0.03	-17.00	4305.00	3360	20240116	-45.48	1645	20240805	11.37	3360	-45.48	20240116	1645	11.37	20240805	3360	-45.48	20240116	1645	11.37	20240805	1.62	N	017900	500	289 억	10420852	N	N	0	N	N
17	20241030	090346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1808	-21	5	-1.15	5472807	3018	9.61	1829	1829	1803	2375	1281	1829	1813.39	17.98	475	1861	1845	1819	1803	1777	1853	1811	290	546	500	1170	1	1	57943763	1048	-106.35	0.42	12	0.01	-17.00	4305.00	3360	20240116	-46.19	1645	20240805	9.91	3360	-46.19	20240116	1645	9.91	20240805	3360	-46.19	20240116	1645	9.91	20240805	1.62	N	017900	500	289 억	10420852	N	N	0	N	N
18	20241029	160335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1829	34	2	1.89	56879649	31387	62.56	1796	1835	1793	2330	1257	1795	1812.17	17.98	4928	1851	1822	1796	1767	1741	1837	1782	290	535	500	1140	1	1	57943763	1060	-107.59	0.42	12	0.05	-17.00	4305.00	3360	20240116	-45.57	1645	20240805	11.19	3360	-45.57	20240116	1645	11.19	20240805	3360	-45.57	20240116	1645	11.19	20240805	1.62	N	017900	500	289 억	10416053	N	N	0	N	N
19	20241029	150341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1820	25	2	1.39	48733895	26926	53.67	1796	1825	1793	2330	1257	1795	1809.92	17.98	1179	1851	1822	1796	1767	1741	1837	1782	290	535	500	1140	1	1	57943763	1055	-107.06	0.42	12	0.05	-17.00	4305.00	3360	20240116	-45.83	1645	20240805	10.64	3360	-45.83	20240116	1645	10.64	20240805	3360	-45.83	20240116	1645	10.64	20240805	1.62	N	017900	500	289 억	10416053	N	N	0	N	N
20	20241029	140336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1806	11	2	0.61	45519841	25159	50.15	1796	1825	1793	2330	1257	1795	1809.29	17.98	228	1851	1822	1796	1767	1741	1837	1782	290	535	500	1140	1	1	57943763	1046	-106.24	0.42	12	0.04	-17.00	4305.00	3360	20240116	-46.25	1645	20240805	9.79	3360	-46.25	20240116	1645	9.79	20240805	3360	-46.25	20240116	1645	9.79	20240805	1.62	N	017900	500	289 억	10416053	N	N	0	N	N
21	20241029	130337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1811	16	2	0.89	24186184	13407	26.72	1796	1812	1793	2330	1257	1795	1804.00	17.98	-87	1851	1822	1796	1767	1741	1837	1782	290	535	500	1140	1	1	57943763	1049	-106.53	0.42	12	0.02	-17.00	4305.00	3360	20240116	-46.10	1645	20240805	10.09	3360	-46.10	20240116	1645	10.09	20240805	3360	-46.10	20240116	1645	10.09	20240805	1.62	N	017900	500	289 억	10416053	N	N	0	N	N
22	20241029	120339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1809	14	2	0.78	21345027	11837	23.59	1796	1812	1793	2330	1257	1795	1803.25	17.98	-188	1851	1822	1796	1767	1741	1837	1782	290	535	500	1140	1	1	57943763	1048	-106.41	0.42	12	0.02	-17.00	4305.00	3360	20240116	-46.16	1645	20240805	9.97	3360	-46.16	20240116	1645	9.97	20240805	3360	-46.16	20240116	1645	9.97	20240805	1.62	N	017900	500	289 억	10416053	N	N	0	N	N
23	20241029	110342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1803	8	2	0.45	15868209	8803	17.55	1796	1811	1793	2330	1257	1795	1802.59	17.98	-464	1851	1822	1796	1767	1741	1837	1782	290	535	500	1140	1	1	57943763	1045	-106.06	0.42	12	0.02	-17.00	4305.00	3360	20240116	-46.34	1645	20240805	9.60	3360	-46.34	20240116	1645	9.60	20240805	3360	-46.34	20240116	1645	9.60	20240805	1.62	N	017900	500	289 억	10416053	N	N	0	N	N
24	20241029	100339	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1809	14	2	0.78	10938110	6065	12.09	1796	1811	1793	2330	1257	1795	1803.48	17.98	-170	1851	1822	1796	1767	1741	1837	1782	290	535	500	1140	1	1	57943763	1048	-106.41	0.42	12	0.01	-17.00	4305.00	3360	20240116	-46.16	1645	20240805	9.97	3360	-46.16	20240116	1645	9.97	20240805	3360	-46.16	20240116	1645	9.97	20240805	1.62	N	017900	500	289 억	10416053	N	N	0	N	N
25	20241028	160335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1795	22	2	1.24	88611665	49123	42.57	1773	1825	1770	2300	1242	1773	1803.87	17.97	6277	1826	1799	1781	1754	1736	1790	1745	290	527	500	1130	1	1	57943763	1040	-105.59	0.42	12	0.08	-17.00	4305.00	3360	20240116	-46.58	1645	20240805	9.12	3360	-46.58	20240116	1645	9.12	20240805	3360	-46.58	20240116	1645	9.12	20240805	1.62	N	017900	500	289 억	10409763	N	N	0	N	N
26	20241028	150335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1806	33	2	1.86	78445574	43444	37.65	1773	1825	1770	2300	1242	1773	1805.67	17.97	4445	1826	1799	1781	1754	1736	1790	1745	290	527	500	1130	1	1	57943763	1046	-106.24	0.42	12	0.07	-17.00	4305.00	3360	20240116	-46.25	1645	20240805	9.79	3360	-46.25	20240116	1645	9.79	20240805	3360	-46.25	20240116	1645	9.79	20240805	1.62	N	017900	500	289 억	10409763	N	N	0	N	N
27	20241028	140338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1816	43	2	2.43	71423498	39527	34.25	1773	1825	1770	2300	1242	1773	1806.95	17.97	3857	1826	1799	1781	1754	1736	1790	1745	290	527	500	1130	1	1	57943763	1052	-106.82	0.42	12	0.07	-17.00	4305.00	3360	20240116	-45.95	1645	20240805	10.40	3360	-45.95	20240116	1645	10.40	20240805	3360	-45.95	20240116	1645	10.40	20240805	1.62	N	017900	500	289 억	10409763	N	N	0	N	N
28	20241028	130335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1783	10	2	0.56	58964186	32642	28.29	1773	1825	1770	2300	1242	1773	1806.39	17.97	3797	1826	1799	1781	1754	1736	1790	1745	290	527	500	1130	1	1	57943763	1033	-104.88	0.41	12	0.06	-17.00	4305.00	3360	20240116	-46.93	1645	20240805	8.39	3360	-46.93	20240116	1645	8.39	20240805	3360	-46.93	20240116	1645	8.39	20240805	1.62	N	017900	500	289 억	10409763	N	N	0	N	N
29	20241028	120336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1809	36	2	2.03	55603519	30764	26.66	1773	1825	1773	2300	1242	1773	1807.42	17.97	3687	1826	1799	1781	1754	1736	1790	1745	290	527	500	1130	1	1	57943763	1048	-106.41	0.42	12	0.05	-17.00	4305.00	3360	20240116	-46.16	1645	20240805	9.97	3360	-46.16	20240116	1645	9.97	20240805	3360	-46.16	20240116	1645	9.97	20240805	1.62	N	017900	500	289 억	10409763	N	N	0	N	N
30	20241028	110314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1816	43	2	2.43	51388002	28428	24.64	1773	1825	1773	2300	1242	1773	1807.65	17.97	2364	1826	1799	1781	1754	1736	1790	1745	290	527	500	1130	1	1	57943763	1052	-106.82	0.42	12	0.05	-17.00	4305.00	3360	20240116	-45.95	1645	20240805	10.40	3360	-45.95	20240116	1645	10.40	20240805	3360	-45.95	20240116	1645	10.40	20240805	1.62	N	017900	500	289 억	10409763	N	N	0	N	N
31	20241028	100333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1820	47	2	2.65	39401813	21821	18.91	1773	1825	1773	2300	1242	1773	1805.68	17.97	2034	1826	1799	1781	1754	1736	1790	1745	290	527	500	1130	1	1	57943763	1055	-107.06	0.42	12	0.04	-17.00	4305.00	3360	20240116	-45.83	1645	20240805	10.64	3360	-45.83	20240116	1645	10.64	20240805	3360	-45.83	20240116	1645	10.64	20240805	1.62	N	017900	500	289 억	10409763	N	N	0	N	N
32	20241028	090334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1773	0	3	0.00	2037177	1149	1.00	1773	1773	1773	2300	1242	1773	1773.00	17.97	-97	1826	1799	1781	1754	1736	1790	1745	290	527	500	1130	1	1	57943763	1027	-104.29	0.41	12	0.00	-17.00	4305.00	3360	20240116	-47.23	1645	20240805	7.78	3360	-47.23	20240116	1645	7.78	20240805	3360	-47.23	20240116	1645	7.78	20240805	1.62	N	017900	500	289 억	10409763	N	N	0	N	N
33	20241025	160332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1773	-19	5	-1.06	205294184	115335	77.04	1798	1808	1763	2325	1255	1792	1779.98	18.01	-23679	1851	1821	1805	1775	1759	1813	1767	290	533	500	1140	1	1	57943763	1027	-104.29	0.41	12	0.20	-17.00	4305.00	3360	20240116	-47.23	1645	20240805	7.78	3360	-47.23	20240116	1645	7.78	20240805	3360	-47.23	20240116	1645	7.78	20240805	1.63	N	017900	500	289 억	10432905	N	N	0	N	N
34	20241025	150337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1766	-26	5	-1.45	183400166	102937	68.76	1798	1808	1764	2325	1255	1792	1781.67	18.01	-23843	1851	1821	1805	1775	1759	1813	1767	290	533	500	1140	1	1	57943763	1023	-103.88	0.41	12	0.18	-17.00	4305.00	3360	20240116	-47.44	1645	20240805	7.36	3360	-47.44	20240116	1645	7.36	20240805	3360	-47.44	20240116	1645	7.36	20240805	1.63	N	017900	500	289 억	10432905	N	N	0	N	N
35	20241025	140335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1770	-22	5	-1.23	154522448	86607	57.85	1798	1808	1765	2325	1255	1792	1784.18	18.01	-24516	1851	1821	1805	1775	1759	1813	1767	290	533	500	1140	1	1	57943763	1026	-104.12	0.41	12	0.15	-17.00	4305.00	3360	20240116	-47.32	1645	20240805	7.60	3360	-47.32	20240116	1645	7.60	20240805	3360	-47.32	20240116	1645	7.60	20240805	1.63	N	017900	500	289 억	10432905	N	N	0	N	N
36	20241025	130337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1776	-16	5	-0.89	120903314	67633	45.18	1798	1808	1765	2325	1255	1792	1787.64	18.01	-24607	1851	1821	1805	1775	1759	1813	1767	290	533	500	1140	1	1	57943763	1029	-104.47	0.41	12	0.12	-17.00	4305.00	3360	20240116	-47.14	1645	20240805	7.96	3360	-47.14	20240116	1645	7.96	20240805	3360	-47.14	20240116	1645	7.96	20240805	1.63	N	017900	500	289 억	10432905	N	N	0	N	N
37	20241025	120337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1780	-12	5	-0.67	110129131	61577	41.13	1798	1808	1765	2325	1255	1792	1788.48	18.01	-27047	1851	1821	1805	1775	1759	1813	1767	290	533	500	1140	1	1	57943763	1031	-104.71	0.41	12	0.11	-17.00	4305.00	3360	20240116	-47.02	1645	20240805	8.21	3360	-47.02	20240116	1645	8.21	20240805	3360	-47.02	20240116	1645	8.21	20240805	1.63	N	017900	500	289 억	10432905	N	N	0	N	N
38	20241025	110334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1774	-18	5	-1.00	88213500	49222	32.88	1798	1808	1765	2325	1255	1792	1792.16	18.01	-31238	1851	1821	1805	1775	1759	1813	1767	290	533	500	1140	1	1	57943763	1028	-104.35	0.41	12	0.08	-17.00	4305.00	3360	20240116	-47.20	1645	20240805	7.84	3360	-47.20	20240116	1645	7.84	20240805	3360	-47.20	20240116	1645	7.84	20240805	1.63	N	017900	500	289 억	10432905	N	N	0	N	N
39	20241025	100335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1796	4	2	0.22	26692206	14853	9.92	1798	1808	1793	2325	1255	1792	1797.09	18.01	-6897	1851	1821	1805	1775	1759	1813	1767	290	533	500	1140	1	1	57943763	1041	-105.65	0.42	12	0.03	-17.00	4305.00	3360	20240116	-46.55	1645	20240805	9.18	3360	-46.55	20240116	1645	9.18	20240805	3360	-46.55	20240116	1645	9.18	20240805	1.63	N	017900	500	289 억	10432905	N	N	0	N	N
40	20241025	090335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1799	7	2	0.39	1938338	1079	0.72	1798	1799	1794	2325	1255	1792	1796.42	18.01	-6	1851	1821	1805	1775	1759	1813	1767	290	533	500	1140	1	1	57943763	1042	-105.82	0.42	12	0.00	-17.00	4305.00	3360	20240116	-46.46	1645	20240805	9.36	3360	-46.46	20240116	1645	9.36	20240805	3360	-46.46	20240116	1645	9.36	20240805	1.63	N	017900	500	289 억	10432905	N	N	0	N	N
41	20241024	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1792	-37	5	-2.02	266749132	147342	52.79	1829	1835	1789	2375	1281	1829	1810.41	18.03	-13565	1883	1855	1834	1806	1785	1845	1796	290	546	500	1170	1	1	57943763	1038	-105.41	0.42	12	0.25	-17.00	4305.00	3360	20240116	-46.67	1645	20240805	8.94	3360	-46.67	20240116	1645	8.94	20240805	3360	-46.67	20240116	1645	8.94	20240805	1.77	N	017900	500	289 억	10445218	N	N	0	N	N
42	20241024	150332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1809	-20	5	-1.09	217309095	119830	42.93	1829	1835	1803	2375	1281	1829	1813.48	18.03	-2946	1883	1855	1834	1806	1785	1845	1796	290	546	500	1170	1	1	57943763	1048	-106.41	0.42	12	0.21	-17.00	4305.00	3360	20240116	-46.16	1645	20240805	9.97	3360	-46.16	20240116	1645	9.97	20240805	3360	-46.16	20240116	1645	9.97	20240805	1.77	N	017900	500	289 억	10445218	N	N	0	N	N
43	20241024	140331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1824	-5	5	-0.27	162729338	89647	32.12	1829	1835	1808	2375	1281	1829	1815.22	18.03	-4684	1883	1855	1834	1806	1785	1845	1796	290	546	500	1170	1	1	57943763	1057	-107.29	0.42	12	0.15	-17.00	4305.00	3360	20240116	-45.71	1645	20240805	10.88	3360	-45.71	20240116	1645	10.88	20240805	3360	-45.71	20240116	1645	10.88	20240805	1.77	N	017900	500	289 억	10445218	N	N	0	N	N
44	20241024	130333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1823	-6	5	-0.33	150383538	82865	29.69	1829	1835	1808	2375	1281	1829	1814.80	18.03	-4522	1883	1855	1834	1806	1785	1845	1796	290	546	500	1170	1	1	57943763	1056	-107.24	0.42	12	0.14	-17.00	4305.00	3360	20240116	-45.74	1645	20240805	10.82	3360	-45.74	20240116	1645	10.82	20240805	3360	-45.74	20240116	1645	10.82	20240805	1.77	N	017900	500	289 억	10445218	N	N	0	N	N
45	20241024	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1820	-9	5	-0.49	136641956	75335	26.99	1829	1835	1808	2375	1281	1829	1813.79	18.03	-3762	1883	1855	1834	1806	1785	1845	1796	290	546	500	1170	1	1	57943763	1055	-107.06	0.42	12	0.13	-17.00	4305.00	3360	20240116	-45.83	1645	20240805	10.64	3360	-45.83	20240116	1645	10.64	20240805	3360	-45.83	20240116	1645	10.64	20240805	1.77	N	017900	500	289 억	10445218	N	N	0	N	N
46	20241024	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1818	-11	5	-0.60	89372697	49244	17.64	1829	1835	1810	2375	1281	1829	1814.90	18.03	-3625	1883	1855	1834	1806	1785	1845	1796	290	546	500	1170	1	1	57943763	1053	-106.94	0.42	12	0.08	-17.00	4305.00	3360	20240116	-45.89	1645	20240805	10.52	3360	-45.89	20240116	1645	10.52	20240805	3360	-45.89	20240116	1645	10.52	20240805	1.77	N	017900	500	289 억	10445218	N	N	0	N	N
47	20241024	100333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1820	-9	5	-0.49	23689972	13037	4.67	1829	1835	1814	2375	1281	1829	1817.13	18.03	-3066	1883	1855	1834	1806	1785	1845	1796	290	546	500	1170	1	1	57943763	1055	-107.06	0.42	12	0.02	-17.00	4305.00	3360	20240116	-45.83	1645	20240805	10.64	3360	-45.83	20240116	1645	10.64	20240805	3360	-45.83	20240116	1645	10.64	20240805	1.77	N	017900	500	289 억	10445218	N	N	0	N	N
48	20241024	090341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1834	5	2	0.27	1512360	828	0.30	1829	1835	1823	2375	1281	1829	1826.52	18.03	-627	1883	1855	1834	1806	1785	1845	1796	290	546	500	1170	1	1	57943763	1063	-107.88	0.43	12	0.00	-17.00	4305.00	3360	20240116	-45.42	1645	20240805	11.49	3360	-45.42	20240116	1645	11.49	20240805	3360	-45.42	20240116	1645	11.49	20240805	1.77	N	017900	500	289 억	10445218	N	N	0	N	N
49	20241023	160334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1829	-14	5	-0.76	509331807	278269	7.23	1843	1862	1813	2395	1291	1843	1830.33	18.00	-9738	2209	2026	1917	1734	1625	2117	1825	290	552	500	1170	1	1	57943763	1060	-107.59	0.42	12	0.48	-17.00	4305.00	3360	20240116	-45.57	1645	20240805	11.19	3360	-45.57	20240116	1645	11.19	20240805	3360	-45.57	20240116	1645	11.19	20240805	1.79	N	017900	500	289 억	10430366	N	N	0	N	N
50	20241023	150337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1836	-7	5	-0.38	427621279	233541	6.07	1843	1862	1813	2395	1291	1843	1831.00	18.00	5359	2209	2026	1917	1734	1625	2117	1825	290	552	500	1170	1	1	57943763	1064	-108.00	0.43	12	0.40	-17.00	4305.00	3360	20240116	-45.36	1645	20240805	11.61	3360	-45.36	20240116	1645	11.61	20240805	3360	-45.36	20240116	1645	11.61	20240805	1.79	N	017900	500	289 억	10430366	N	N	0	N	N
51	20241023	140338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1841	-2	5	-0.11	356170394	194840	5.06	1843	1862	1813	2395	1291	1843	1827.97	18.00	-4379	2209	2026	1917	1734	1625	2117	1825	290	552	500	1170	1	1	57943763	1067	-108.29	0.43	12	0.34	-17.00	4305.00	3360	20240116	-45.21	1645	20240805	11.91	3360	-45.21	20240116	1645	11.91	20240805	3360	-45.21	20240116	1645	11.91	20240805	1.79	N	017900	500	289 억	10430366	N	N	0	N	N
52	20241023	130334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1828	-15	5	-0.81	320052918	175107	4.55	1843	1862	1813	2395	1291	1843	1827.70	18.00	-13537	2209	2026	1917	1734	1625	2117	1825	290	552	500	1170	1	1	57943763	1059	-107.53	0.42	12	0.30	-17.00	4305.00	3360	20240116	-45.60	1645	20240805	11.12	3360	-45.60	20240116	1645	11.12	20240805	3360	-45.60	20240116	1645	11.12	20240805	1.79	N	017900	500	289 억	10430366	N	N	0	N	N
53	20241023	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1830	-13	5	-0.71	266549533	145770	3.79	1843	1862	1813	2395	1291	1843	1828.50	18.00	-17334	2209	2026	1917	1734	1625	2117	1825	290	552	500	1170	1	1	57943763	1060	-107.65	0.43	12	0.25	-17.00	4305.00	3360	20240116	-45.54	1645	20240805	11.25	3360	-45.54	20240116	1645	11.25	20240805	3360	-45.54	20240116	1645	11.25	20240805	1.79	N	017900	500	289 억	10430366	N	N	0	N	N
54	20241023	110332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1830	-13	5	-0.71	240954396	131732	3.42	1843	1862	1813	2395	1291	1843	1829.06	18.00	-17197	2209	2026	1917	1734	1625	2117	1825	290	552	500	1170	1	1	57943763	1060	-107.65	0.43	12	0.23	-17.00	4305.00	3360	20240116	-45.54	1645	20240805	11.25	3360	-45.54	20240116	1645	11.25	20240805	3360	-45.54	20240116	1645	11.25	20240805	1.79	N	017900	500	289 억	10430366	N	N	0	N	N
55	20241023	100332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1824	-19	5	-1.03	174686184	95457	2.48	1843	1862	1813	2395	1291	1843	1829.91	18.00	-7156	2209	2026	1917	1734	1625	2117	1825	290	552	500	1170	1	1	57943763	1057	-107.29	0.42	12	0.16	-17.00	4305.00	3360	20240116	-45.71	1645	20240805	10.88	3360	-45.71	20240116	1645	10.88	20240805	3360	-45.71	20240116	1645	10.88	20240805	1.79	N	017900	500	289 억	10430366	N	N	0	N	N
56	20241023	090332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1852	9	2	0.49	34431720	18621	0.48	1843	1862	1843	2395	1291	1843	1849.30	18.00	3777	2209	2026	1917	1734	1625	2117	1825	290	552	500	1170	1	1	57943763	1073	-108.94	0.43	12	0.03	-17.00	4305.00	3360	20240116	-44.88	1645	20240805	12.58	3360	-44.88	20240116	1645	12.58	20240805	3360	-44.88	20240116	1645	12.58	20240805	1.79	N	017900	500	289 억	10430366	N	N	0	N	N
57	20241022	160329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1843	9	2	0.49	7555593515	3842730	10431.15	1817	2100	1808	2380	1284	1834	1966.22	18.04	-18732	1876	1855	1829	1808	1782	1865	1818	290	546	500	1170	1	1	57943763	1068	-108.41	0.43	12	6.63	-17.00	4305.00	3360	20240116	-45.15	1645	20240805	12.04	3360	-45.15	20240116	1645	12.04	20240805	3360	-45.15	20240116	1645	12.04	20240805	1.82	N	017900	500	289 억	10455007	N	N	1	N	N
58	20241022	150333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1850	16	2	0.87	7448117204	3784334	10272.63	1817	2100	1808	2380	1284	1834	1968.14	18.04	-34716	1876	1855	1829	1808	1782	1865	1818	290	546	500	1170	1	1	57943763	1072	-108.82	0.43	12	6.53	-17.00	4305.00	3360	20240116	-44.94	1645	20240805	12.46	3360	-44.94	20240116	1645	12.46	20240805	3360	-44.94	20240116	1645	12.46	20240805	1.82	N	017900	500	289 억	10455007	N	N	1	N	N
59	20241022	140334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1869	35	2	1.91	7237981320	3670826	9964.51	1817	2100	1808	2380	1284	1834	1971.76	18.04	-55966	1876	1855	1829	1808	1782	1865	1818	290	546	500	1170	1	1	57943763	1083	-109.94	0.43	12	6.34	-17.00	4305.00	3360	20240116	-44.38	1645	20240805	13.62	3360	-44.38	20240116	1645	13.62	20240805	3360	-44.38	20240116	1645	13.62	20240805	1.82	N	017900	500	289 억	10455007	N	N	1	N	N
60	20241022	130332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1942	108	2	5.89	6724703585	3400674	9231.18	1817	2100	1808	2380	1284	1834	1977.46	18.04	-29072	1876	1855	1829	1808	1782	1865	1818	290	546	500	1170	1	1	57943763	1125	-114.24	0.45	12	5.87	-17.00	4305.00	3360	20240116	-42.20	1645	20240805	18.05	3360	-42.20	20240116	1645	18.05	20240805	3360	-42.20	20240116	1645	18.05	20240805	1.82	N	017900	500	289 억	10455007	N	N	1	N	N
61	20241022	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1970	136	2	7.42	4345482198	2162247	5869.45	1817	2100	1808	2380	1284	1834	2009.71	18.04	-105037	1876	1855	1829	1808	1782	1865	1818	290	546	500	1170	1	1	57943763	1141	-115.88	0.46	12	3.73	-17.00	4305.00	3360	20240116	-41.37	1645	20240805	19.76	3360	-41.37	20240116	1645	19.76	20240805	3360	-41.37	20240116	1645	19.76	20240805	1.82	N	017900	500	289 억	10455007	N	N	1	N	N
62	20241022	110331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1822	-12	5	-0.65	41301331	22659	61.51	1817	1850	1808	2380	1284	1834	1822.73	18.04	-3186	1876	1855	1829	1808	1782	1865	1818	290	546	500	1170	1	1	57943763	1056	-107.18	0.42	12	0.04	-17.00	4305.00	3360	20240116	-45.77	1645	20240805	10.76	3360	-45.77	20240116	1645	10.76	20240805	3360	-45.77	20240116	1645	10.76	20240805	1.82	N	017900	500	289 억	10455007	N	N	1	N	N
63	20241022	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1817	-17	5	-0.93	32892229	18021	48.92	1817	1850	1808	2380	1284	1834	1825.22	18.04	-2953	1876	1855	1829	1808	1782	1865	1818	290	546	500	1170	1	1	57943763	1053	-106.88	0.42	12	0.03	-17.00	4305.00	3360	20240116	-45.92	1645	20240805	10.46	3360	-45.92	20240116	1645	10.46	20240805	3360	-45.92	20240116	1645	10.46	20240805	1.82	N	017900	500	289 억	10455007	N	N	1	N	N
64	20241022	090331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1835	1	2	0.05	5307048	2916	7.92	1817	1835	1817	2380	1284	1834	1819.98	18.04	-609	1876	1855	1829	1808	1782	1865	1818	290	546	500	1170	1	1	57943763	1063	-107.94	0.43	12	0.01	-17.00	4305.00	3360	20240116	-45.39	1645	20240805	11.55	3360	-45.39	20240116	1645	11.55	20240805	3360	-45.39	20240116	1645	11.55	20240805	1.82	N	017900	500	289 억	10455007	N	N	1	N	N
65	20241021	160329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1834	15	2	0.82	64083940	35288	45.79	1806	1850	1803	2360	1274	1819	1816.03	18.05	-2634	1881	1850	1832	1801	1783	1841	1792	290	541	500	1160	1	1	57943763	1063	-107.88	0.43	12	0.06	-17.00	4305.00	3360	20240116	-45.42	1645	20240805	11.49	3360	-45.42	20240116	1645	11.49	20240805	3360	-45.42	20240116	1645	11.49	20240805	1.83	N	017900	500	289 억	10456062	N	N	1	N	N
66	20241021	150331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1817	-2	5	-0.11	63039534	34717	45.05	1806	1850	1803	2360	1274	1819	1815.81	18.05	-2264	1881	1850	1832	1801	1783	1841	1792	290	541	500	1160	1	1	57943763	1053	-106.88	0.42	12	0.06	-17.00	4305.00	3360	20240116	-45.92	1645	20240805	10.46	3360	-45.92	20240116	1645	10.46	20240805	3360	-45.92	20240116	1645	10.46	20240805	1.83	N	017900	500	289 억	10456062	N	N	3	N	N
67	20241021	140332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1832	13	2	0.71	56783435	31280	40.59	1806	1850	1803	2360	1274	1819	1815.33	18.05	-2252	1881	1850	1832	1801	1783	1841	1792	290	541	500	1160	1	1	57943763	1062	-107.76	0.43	12	0.05	-17.00	4305.00	3360	20240116	-45.48	1645	20240805	11.37	3360	-45.48	20240116	1645	11.37	20240805	3360	-45.48	20240116	1645	11.37	20240805	1.83	N	017900	500	289 억	10456062	N	N	3	N	N
68	20241021	130330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1834	15	2	0.82	52813498	29113	37.78	1806	1850	1803	2360	1274	1819	1814.09	18.05	-90	1881	1850	1832	1801	1783	1841	1792	290	541	500	1160	1	1	57943763	1063	-107.88	0.43	12	0.05	-17.00	4305.00	3360	20240116	-45.42	1645	20240805	11.49	3360	-45.42	20240116	1645	11.49	20240805	3360	-45.42	20240116	1645	11.49	20240805	1.83	N	017900	500	289 억	10456062	N	N	3	N	N
69	20241021	120330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1820	1	2	0.05	39882890	22020	28.57	1806	1825	1803	2360	1274	1819	1811.21	18.05	1155	1881	1850	1832	1801	1783	1841	1792	290	541	500	1160	1	1	57943763	1055	-107.06	0.42	12	0.04	-17.00	4305.00	3360	20240116	-45.83	1645	20240805	10.64	3360	-45.83	20240116	1645	10.64	20240805	3360	-45.83	20240116	1645	10.64	20240805	1.83	N	017900	500	289 억	10456062	N	N	3	N	N
70	20241021	110328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1820	1	2	0.05	31353522	17321	22.47	1806	1825	1803	2360	1274	1819	1810.15	18.05	1169	1881	1850	1832	1801	1783	1841	1792	290	541	500	1160	1	1	57943763	1055	-107.06	0.42	12	0.03	-17.00	4305.00	3360	20240116	-45.83	1645	20240805	10.64	3360	-45.83	20240116	1645	10.64	20240805	3360	-45.83	20240116	1645	10.64	20240805	1.83	N	017900	500	289 억	10456062	N	N	3	N	N
71	20241021	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1816	-3	5	-0.16	23323506	12903	16.74	1806	1825	1803	2360	1274	1819	1807.60	18.05	1007	1881	1850	1832	1801	1783	1841	1792	290	541	500	1160	1	1	57943763	1052	-106.82	0.42	12	0.02	-17.00	4305.00	3360	20240116	-45.95	1645	20240805	10.40	3360	-45.95	20240116	1645	10.40	20240805	3360	-45.95	20240116	1645	10.40	20240805	1.83	N	017900	500	289 억	10456062	N	N	3	N	N
72	20241021	090329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1815	-4	5	-0.22	9633790	5334	6.92	1806	1825	1806	2360	1274	1819	1806.11	18.05	-734	1881	1850	1832	1801	1783	1841	1792	290	541	500	1160	1	1	57943763	1052	-106.76	0.42	12	0.01	-17.00	4305.00	3360	20240116	-45.98	1645	20240805	10.33	3360	-45.98	20240116	1645	10.33	20240805	3360	-45.98	20240116	1645	10.33	20240805	1.83	N	017900	500	289 억	10456062	N	N	3	N	N
73	20241018	160328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1819	-33	5	-1.78	139945366	76518	199.95	1852	1863	1814	2405	1297	1852	1828.92	18.06	-1839	1906	1878	1854	1826	1802	1893	1841	290	553	500	1180	1	1	57943763	1054	-107.00	0.42	12	0.13	-17.00	4305.00	3360	20240116	-45.86	1645	20240805	10.58	3360	-45.86	20240116	1645	10.58	20240805	3360	-45.86	20240116	1645	10.58	20240805	1.83	N	017900	500	289 억	10465018	N	N	3	N	N
74	20241018	150334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1829	-23	5	-1.24	134253706	73389	191.77	1852	1863	1814	2405	1297	1852	1829.34	18.06	-1320	1906	1878	1854	1826	1802	1893	1841	290	553	500	1180	1	1	57943763	1060	-107.59	0.42	12	0.13	-17.00	4305.00	3360	20240116	-45.57	1645	20240805	11.19	3360	-45.57	20240116	1645	11.19	20240805	3360	-45.57	20240116	1645	11.19	20240805	1.83	N	017900	500	289 억	10465018	N	N	8	N	N
75	20241018	140340	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1832	-20	5	-1.08	114939394	62787	164.07	1852	1863	1814	2405	1297	1852	1830.62	18.06	-3141	1906	1878	1854	1826	1802	1893	1841	290	553	500	1180	1	1	57943763	1062	-107.76	0.43	12	0.11	-17.00	4305.00	3360	20240116	-45.48	1645	20240805	11.37	3360	-45.48	20240116	1645	11.37	20240805	3360	-45.48	20240116	1645	11.37	20240805	1.83	N	017900	500	289 억	10465018	N	N	8	N	N
76	20241018	130330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1835	-17	5	-0.92	87896337	47941	125.27	1852	1863	1829	2405	1297	1852	1833.43	18.06	-8242	1906	1878	1854	1826	1802	1893	1841	290	553	500	1180	1	1	57943763	1063	-107.94	0.43	12	0.08	-17.00	4305.00	3360	20240116	-45.39	1645	20240805	11.55	3360	-45.39	20240116	1645	11.55	20240805	3360	-45.39	20240116	1645	11.55	20240805	1.83	N	017900	500	289 억	10465018	N	N	8	N	N
77	20241018	120336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1842	-10	5	-0.54	46848556	25521	66.69	1852	1863	1830	2405	1297	1852	1835.69	18.06	-1618	1906	1878	1854	1826	1802	1893	1841	290	553	500	1180	1	1	57943763	1067	-108.35	0.43	12	0.04	-17.00	4305.00	3360	20240116	-45.18	1645	20240805	11.98	3360	-45.18	20240116	1645	11.98	20240805	3360	-45.18	20240116	1645	11.98	20240805	1.83	N	017900	500	289 억	10465018	N	N	8	N	N
78	20241018	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1836	-16	5	-0.86	18105346	9835	25.70	1852	1863	1834	2405	1297	1852	1840.91	18.06	-1633	1906	1878	1854	1826	1802	1893	1841	290	553	500	1180	1	1	57943763	1064	-108.00	0.43	12	0.02	-17.00	4305.00	3360	20240116	-45.36	1645	20240805	11.61	3360	-45.36	20240116	1645	11.61	20240805	3360	-45.36	20240116	1645	11.61	20240805	1.83	N	017900	500	289 억	10465018	N	N	8	N	N
79	20241018	100330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1840	-12	5	-0.65	14337736	7783	20.34	1852	1863	1834	2405	1297	1852	1842.19	18.06	-1813	1906	1878	1854	1826	1802	1893	1841	290	553	500	1180	1	1	57943763	1066	-108.24	0.43	12	0.01	-17.00	4305.00	3360	20240116	-45.24	1645	20240805	11.85	3360	-45.24	20240116	1645	11.85	20240805	3360	-45.24	20240116	1645	11.85	20240805	1.83	N	017900	500	289 억	10465018	N	N	8	N	N
80	20241018	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1845	-7	5	-0.38	1710641	925	2.42	1852	1852	1845	2405	1297	1852	1849.34	18.06	-24	1906	1878	1854	1826	1802	1893	1841	290	553	500	1180	1	1	57943763	1069	-108.53	0.43	12	0.00	-17.00	4305.00	3360	20240116	-45.09	1645	20240805	12.16	3360	-45.09	20240116	1645	12.16	20240805	3360	-45.09	20240116	1645	12.16	20240805	1.83	N	017900	500	289 억	10465018	N	N	8	N	N
81	20241017	160329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1852	12	2	0.65	70201663	38062	123.22	1830	1882	1830	2390	1288	1840	1844.40	18.06	-1702	1856	1847	1842	1833	1828	1845	1831	290	550	500	1170	1	1	57943763	1073	-108.94	0.43	12	0.07	-17.00	4305.00	3360	20240116	-44.88	1645	20240805	12.58	3360	-44.88	20240116	1645	12.58	20240805	3360	-44.88	20240116	1645	12.58	20240805	1.83	N	017900	500	289 억	10467175	N	N	8	N	N
82	20241017	150329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1845	5	2	0.27	68085007	36916	119.51	1830	1882	1830	2390	1288	1840	1844.32	18.06	-1348	1856	1847	1842	1833	1828	1845	1831	290	550	500	1170	1	1	57943763	1069	-108.53	0.43	12	0.06	-17.00	4305.00	3360	20240116	-45.09	1645	20240805	12.16	3360	-45.09	20240116	1645	12.16	20240805	3360	-45.09	20240116	1645	12.16	20240805	1.83	N	017900	500	289 억	10467175	N	N	13	N	N
83	20241017	140330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1844	4	2	0.22	54932413	29777	96.40	1830	1882	1830	2390	1288	1840	1844.79	18.06	-1657	1856	1847	1842	1833	1828	1845	1831	290	550	500	1170	1	1	57943763	1068	-108.47	0.43	12	0.05	-17.00	4305.00	3360	20240116	-45.12	1645	20240805	12.10	3360	-45.12	20240116	1645	12.10	20240805	3360	-45.12	20240116	1645	12.10	20240805	1.83	N	017900	500	289 억	10467175	N	N	13	N	N
84	20241017	130329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1845	5	2	0.27	50066012	27145	87.88	1830	1882	1830	2390	1288	1840	1844.39	18.06	-1377	1856	1847	1842	1833	1828	1845	1831	290	550	500	1170	1	1	57943763	1069	-108.53	0.43	12	0.05	-17.00	4305.00	3360	20240116	-45.09	1645	20240805	12.16	3360	-45.09	20240116	1645	12.16	20240805	3360	-45.09	20240116	1645	12.16	20240805	1.83	N	017900	500	289 억	10467175	N	N	13	N	N
85	20241017	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1862	22	2	1.20	47408812	25707	83.22	1830	1882	1830	2390	1288	1840	1844.20	18.06	-1090	1856	1847	1842	1833	1828	1845	1831	290	550	500	1170	1	1	57943763	1079	-109.53	0.43	12	0.04	-17.00	4305.00	3360	20240116	-44.58	1645	20240805	13.19	3360	-44.58	20240116	1645	13.19	20240805	3360	-44.58	20240116	1645	13.19	20240805	1.83	N	017900	500	289 억	10467175	N	N	13	N	N
86	20241017	110330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1848	8	2	0.43	44261829	24011	77.73	1830	1882	1830	2390	1288	1840	1843.40	18.06	-687	1856	1847	1842	1833	1828	1845	1831	290	550	500	1170	1	1	57943763	1071	-108.71	0.43	12	0.04	-17.00	4305.00	3360	20240116	-45.00	1645	20240805	12.34	3360	-45.00	20240116	1645	12.34	20240805	3360	-45.00	20240116	1645	12.34	20240805	1.83	N	017900	500	289 억	10467175	N	N	13	N	N
87	20241017	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1842	2	2	0.11	29627490	16141	52.25	1830	1848	1830	2390	1288	1840	1835.54	18.06	2008	1856	1847	1842	1833	1828	1845	1831	290	550	500	1170	1	1	57943763	1067	-108.35	0.43	12	0.03	-17.00	4305.00	3360	20240116	-45.18	1645	20240805	11.98	3360	-45.18	20240116	1645	11.98	20240805	3360	-45.18	20240116	1645	11.98	20240805	1.83	N	017900	500	289 억	10467175	N	N	13	N	N
88	20241017	090328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1830	-10	5	-0.54	12727650	6955	22.52	1830	1830	1830	2390	1288	1840	1830.00	18.06	-1023	1856	1847	1842	1833	1828	1845	1831	290	550	500	1170	1	1	57943763	1060	-107.65	0.43	12	0.01	-17.00	4305.00	3360	20240116	-45.54	1645	20240805	11.25	3360	-45.54	20240116	1645	11.25	20240805	3360	-45.54	20240116	1645	11.25	20240805	1.83	N	017900	500	289 억	10467175	N	N	13	N	N
89	20241016	160327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1840	-11	5	-0.59	56874129	30890	39.29	1851	1851	1837	2405	1296	1851	1841.18	18.07	-2046	1884	1867	1852	1835	1820	1860	1828	290	554	500	1180	1	1	57943763	1066	-108.24	0.43	12	0.05	-17.00	4305.00	3360	20240116	-45.24	1645	20240805	11.85	3360	-45.24	20240116	1645	11.85	20240805	3360	-45.24	20240116	1645	11.85	20240805	1.81	N	017900	500	289 억	10469221	N	N	13	N	N
90	20241016	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1849	-2	5	-0.11	32130867	17450	22.20	1851	1851	1837	2405	1296	1851	1841.31	18.07	-1945	1884	1867	1852	1835	1820	1860	1828	290	554	500	1180	1	1	57943763	1071	-108.76	0.43	12	0.03	-17.00	4305.00	3360	20240116	-44.97	1645	20240805	12.40	3360	-44.97	20240116	1645	12.40	20240805	3360	-44.97	20240116	1645	12.40	20240805	1.81	N	017900	500	289 억	10469221	N	N	40	N	N
91	20241016	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1845	-6	5	-0.32	31848383	17297	22.00	1851	1851	1837	2405	1296	1851	1841.27	18.07	-1945	1884	1867	1852	1835	1820	1860	1828	290	554	500	1180	1	1	57943763	1069	-108.53	0.43	12	0.03	-17.00	4305.00	3360	20240116	-45.09	1645	20240805	12.16	3360	-45.09	20240116	1645	12.16	20240805	3360	-45.09	20240116	1645	12.16	20240805	1.81	N	017900	500	289 억	10469221	N	N	40	N	N
92	20241016	130329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1844	-7	5	-0.38	21155333	11486	14.61	1851	1851	1837	2405	1296	1851	1841.84	18.07	-1922	1884	1867	1852	1835	1820	1860	1828	290	554	500	1180	1	1	57943763	1068	-108.47	0.43	12	0.02	-17.00	4305.00	3360	20240116	-45.12	1645	20240805	12.10	3360	-45.12	20240116	1645	12.10	20240805	3360	-45.12	20240116	1645	12.10	20240805	1.81	N	017900	500	289 억	10469221	N	N	40	N	N
93	20241016	120328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1843	-8	5	-0.43	17999377	9773	12.43	1851	1851	1837	2405	1296	1851	1841.75	18.07	-1919	1884	1867	1852	1835	1820	1860	1828	290	554	500	1180	1	1	57943763	1068	-108.41	0.43	12	0.02	-17.00	4305.00	3360	20240116	-45.15	1645	20240805	12.04	3360	-45.15	20240116	1645	12.04	20240805	3360	-45.15	20240116	1645	12.04	20240805	1.81	N	017900	500	289 억	10469221	N	N	40	N	N
94	20241016	110328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1847	-4	5	-0.22	14757712	8016	10.20	1851	1851	1837	2405	1296	1851	1841.03	18.07	-1919	1884	1867	1852	1835	1820	1860	1828	290	554	500	1180	1	1	57943763	1070	-108.65	0.43	12	0.01	-17.00	4305.00	3360	20240116	-45.03	1645	20240805	12.28	3360	-45.03	20240116	1645	12.28	20240805	3360	-45.03	20240116	1645	12.28	20240805	1.81	N	017900	500	289 억	10469221	N	N	40	N	N
95	20241016	100328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1846	-5	5	-0.27	9347329	5082	6.46	1851	1851	1837	2405	1296	1851	1839.30	18.07	-1161	1884	1867	1852	1835	1820	1860	1828	290	554	500	1180	1	1	57943763	1070	-108.59	0.43	12	0.01	-17.00	4305.00	3360	20240116	-45.06	1645	20240805	12.22	3360	-45.06	20240116	1645	12.22	20240805	3360	-45.06	20240116	1645	12.22	20240805	1.81	N	017900	500	289 억	10469221	N	N	40	N	N
96	20241016	090329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1839	-12	5	-0.65	1510452	819	1.04	1851	1851	1837	2405	1296	1851	1844.26	18.07	-462	1884	1867	1852	1835	1820	1860	1828	290	554	500	1180	1	1	57943763	1066	-108.18	0.43	12	0.00	-17.00	4305.00	3360	20240116	-45.27	1645	20240805	11.79	3360	-45.27	20240116	1645	11.79	20240805	3360	-45.27	20240116	1645	11.79	20240805	1.81	N	017900	500	289 억	10469221	N	N	40	N	N
97	20241015	160326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1851	-21	5	-1.12	145418726	78610	127.79	1858	1869	1837	2430	1311	1872	1849.86	18.08	-9228	1909	1890	1875	1856	1841	1883	1849	290	558	500	1190	1	1	57943763	1073	-108.88	0.43	12	0.14	-17.00	4305.00	3360	20240116	-44.91	1645	20240805	12.52	3360	-44.91	20240116	1645	12.52	20240805	3360	-44.91	20240116	1645	12.52	20240805	1.81	N	017900	500	289 억	10478942	N	N	40	N	N
98	20241015	150328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1856	-16	5	-0.85	138273162	74752	121.52	1858	1869	1837	2430	1311	1872	1849.76	18.08	-9436	1909	1890	1875	1856	1841	1883	1849	290	558	500	1190	1	1	57943763	1075	-109.18	0.43	12	0.13	-17.00	4305.00	3360	20240116	-44.76	1645	20240805	12.83	3360	-44.76	20240116	1645	12.83	20240805	3360	-44.76	20240116	1645	12.83	20240805	1.81	N	017900	500	289 억	10478942	N	N	20	N	N
99	20241015	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1857	-15	5	-0.80	131503049	71102	115.59	1858	1869	1837	2430	1311	1872	1849.50	18.08	-9282	1909	1890	1875	1856	1841	1883	1849	290	558	500	1190	1	1	57943763	1076	-109.24	0.43	12	0.12	-17.00	4305.00	3360	20240116	-44.73	1645	20240805	12.89	3360	-44.73	20240116	1645	12.89	20240805	3360	-44.73	20240116	1645	12.89	20240805	1.81	N	017900	500	289 억	10478942	N	N	20	N	N
100	20241015	130329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1851	-21	5	-1.12	115871704	62652	101.85	1858	1869	1837	2430	1311	1872	1849.45	18.08	-9461	1909	1890	1875	1856	1841	1883	1849	290	558	500	1190	1	1	57943763	1073	-108.88	0.43	12	0.11	-17.00	4305.00	3360	20240116	-44.91	1645	20240805	12.52	3360	-44.91	20240116	1645	12.52	20240805	3360	-44.91	20240116	1645	12.52	20240805	1.81	N	017900	500	289 억	10478942	N	N	20	N	N
101	20241015	120327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1846	-26	5	-1.39	113148516	61180	99.46	1858	1869	1837	2430	1311	1872	1849.44	18.08	-8387	1909	1890	1875	1856	1841	1883	1849	290	558	500	1190	1	1	57943763	1070	-108.59	0.43	12	0.11	-17.00	4305.00	3360	20240116	-45.06	1645	20240805	12.22	3360	-45.06	20240116	1645	12.22	20240805	3360	-45.06	20240116	1645	12.22	20240805	1.81	N	017900	500	289 억	10478942	N	N	20	N	N
102	20241015	110329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1839	-33	5	-1.76	112012908	60565	98.46	1858	1869	1837	2430	1311	1872	1849.47	18.08	-8327	1909	1890	1875	1856	1841	1883	1849	290	558	500	1190	1	1	57943763	1066	-108.18	0.43	12	0.10	-17.00	4305.00	3360	20240116	-45.27	1645	20240805	11.79	3360	-45.27	20240116	1645	11.79	20240805	3360	-45.27	20240116	1645	11.79	20240805	1.81	N	017900	500	289 억	10478942	N	N	20	N	N
103	20241015	100329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1853	-19	5	-1.01	66517923	35872	58.32	1858	1869	1849	2430	1311	1872	1854.31	18.08	-4333	1909	1890	1875	1856	1841	1883	1849	290	558	500	1190	1	1	57943763	1074	-109.00	0.43	12	0.06	-17.00	4305.00	3360	20240116	-44.85	1645	20240805	12.64	3360	-44.85	20240116	1645	12.64	20240805	3360	-44.85	20240116	1645	12.64	20240805	1.81	N	017900	500	289 억	10478942	N	N	20	N	N
104	20241015	090327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1867	-5	5	-0.27	12647546	6807	11.07	1858	1869	1858	2430	1311	1872	1858.02	18.08	-996	1909	1890	1875	1856	1841	1883	1849	290	558	500	1190	1	1	57943763	1082	-109.82	0.43	12	0.01	-17.00	4305.00	3360	20240116	-44.43	1645	20240805	13.50	3360	-44.43	20240116	1645	13.50	20240805	3360	-44.43	20240116	1645	13.50	20240805	1.81	N	017900	500	289 억	10478942	N	N	20	N	N
105	20241014	160321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1872	-3	5	-0.16	114690752	61403	201.30	1875	1894	1860	2435	1313	1875	1867.84	18.08	-11952	1889	1881	1872	1864	1855	1886	1869	290	560	500	1200	1	1	57943763	1085	-110.12	0.43	12	0.11	-17.00	4305.00	3360	20240116	-44.29	1645	20240805	13.80	3360	-44.29	20240116	1645	13.80	20240805	3360	-44.29	20240116	1645	13.80	20240805	1.83	N	017900	500	289 억	10478392	N	N	20	N	N
106	20241014	150323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1866	-9	5	-0.48	108723289	58211	190.84	1875	1894	1860	2435	1313	1875	1867.74	18.08	-11072	1889	1881	1872	1864	1855	1886	1869	290	560	500	1200	1	1	57943763	1081	-109.76	0.43	12	0.10	-17.00	4305.00	3360	20240116	-44.46	1645	20240805	13.43	3360	-44.46	20240116	1645	13.43	20240805	3360	-44.46	20240116	1645	13.43	20240805	1.83	N	017900	500	289 억	10478392	N	N	0	N	N
107	20241014	140324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1865	-10	5	-0.53	88568188	47389	155.36	1875	1894	1863	2435	1313	1875	1868.96	18.08	-9128	1889	1881	1872	1864	1855	1886	1869	290	560	500	1200	1	1	57943763	1081	-109.71	0.43	12	0.08	-17.00	4305.00	3360	20240116	-44.49	1645	20240805	13.37	3360	-44.49	20240116	1645	13.37	20240805	3360	-44.49	20240116	1645	13.37	20240805	1.83	N	017900	500	289 억	10478392	N	N	0	N	N
108	20241014	130324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1871	-4	5	-0.21	77422306	41409	135.75	1875	1894	1864	2435	1313	1875	1869.70	18.08	-7443	1889	1881	1872	1864	1855	1886	1869	290	560	500	1200	1	1	57943763	1084	-110.06	0.43	12	0.07	-17.00	4305.00	3360	20240116	-44.32	1645	20240805	13.74	3360	-44.32	20240116	1645	13.74	20240805	3360	-44.32	20240116	1645	13.74	20240805	1.83	N	017900	500	289 억	10478392	N	N	0	N	N
109	20241014	120317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1868	-7	5	-0.37	63499337	33948	111.29	1875	1894	1866	2435	1313	1875	1870.49	18.08	-5275	1889	1881	1872	1864	1855	1886	1869	290	560	500	1200	1	1	57943763	1082	-109.88	0.43	12	0.06	-17.00	4305.00	3360	20240116	-44.40	1645	20240805	13.56	3360	-44.40	20240116	1645	13.56	20240805	3360	-44.40	20240116	1645	13.56	20240805	1.83	N	017900	500	289 억	10478392	N	N	0	N	N
110	20241014	110322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1871	-4	5	-0.21	41859418	22358	73.30	1875	1894	1868	2435	1313	1875	1872.23	18.08	-3292	1889	1881	1872	1864	1855	1886	1869	290	560	500	1200	1	1	57943763	1084	-110.06	0.43	12	0.04	-17.00	4305.00	3360	20240116	-44.32	1645	20240805	13.74	3360	-44.32	20240116	1645	13.74	20240805	3360	-44.32	20240116	1645	13.74	20240805	1.83	N	017900	500	289 억	10478392	N	N	0	N	N
111	20241014	100322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1872	-3	5	-0.16	31032300	16568	54.32	1875	1894	1868	2435	1313	1875	1873.03	18.08	-802	1889	1881	1872	1864	1855	1886	1869	290	560	500	1200	1	1	57943763	1085	-110.12	0.43	12	0.03	-17.00	4305.00	3360	20240116	-44.29	1645	20240805	13.80	3360	-44.29	20240116	1645	13.80	20240805	3360	-44.29	20240116	1645	13.80	20240805	1.83	N	017900	500	289 억	10478392	N	N	0	N	N
112	20241014	090324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1884	9	2	0.48	3326672	1772	5.81	1875	1894	1875	2435	1313	1875	1877.35	18.08	401	1889	1881	1872	1864	1855	1886	1869	290	560	500	1200	1	1	57943763	1092	-110.82	0.44	12	0.00	-17.00	4305.00	3360	20240116	-43.93	1645	20240805	14.53	3360	-43.93	20240116	1645	14.53	20240805	3360	-43.93	20240116	1645	14.53	20240805	1.83	N	017900	500	289 억	10478392	N	N	0	N	N
113	20241011	160316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1875	9	2	0.48	56836894	30383	57.35	1864	1880	1863	2425	1307	1866	1870.68	18.09	-10522	1910	1888	1877	1855	1844	1882	1849	290	559	500	1190	1	1	57943763	1086	-110.29	0.44	12	0.05	-17.00	4305.00	3360	20240116	-44.20	1645	20240805	13.98	3360	-44.20	20240116	1645	13.98	20240805	3360	-44.20	20240116	1645	13.98	20240805	1.83	N	017900	500	289 억	10480948	N	N	0	N	N
114	20241011	150321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1867	1	2	0.05	55437952	29635	55.94	1864	1880	1863	2425	1307	1866	1870.69	18.09	-10390	1910	1888	1877	1855	1844	1882	1849	290	559	500	1190	1	1	57943763	1082	-109.82	0.43	12	0.05	-17.00	4305.00	3360	20240116	-44.43	1645	20240805	13.50	3360	-44.43	20240116	1645	13.50	20240805	3360	-44.43	20240116	1645	13.50	20240805	1.83	N	017900	500	289 억	10480948	N	N	0	N	N
115	20241011	140322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1871	5	2	0.27	42847225	22900	43.22	1864	1880	1863	2425	1307	1866	1871.06	18.09	-8110	1910	1888	1877	1855	1844	1882	1849	290	559	500	1190	1	1	57943763	1084	-110.06	0.43	12	0.04	-17.00	4305.00	3360	20240116	-44.32	1645	20240805	13.74	3360	-44.32	20240116	1645	13.74	20240805	3360	-44.32	20240116	1645	13.74	20240805	1.83	N	017900	500	289 억	10480948	N	N	0	N	N
116	20241011	130322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1879	13	2	0.70	34785264	18596	35.10	1864	1880	1863	2425	1307	1866	1870.58	18.09	-7925	1910	1888	1877	1855	1844	1882	1849	290	559	500	1190	1	1	57943763	1089	-110.53	0.44	12	0.03	-17.00	4305.00	3360	20240116	-44.08	1645	20240805	14.22	3360	-44.08	20240116	1645	14.22	20240805	3360	-44.08	20240116	1645	14.22	20240805	1.83	N	017900	500	289 억	10480948	N	N	0	N	N
117	20241011	120322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1869	3	2	0.16	28811856	15412	29.09	1864	1880	1863	2425	1307	1866	1869.44	18.09	-7004	1910	1888	1877	1855	1844	1882	1849	290	559	500	1190	1	1	57943763	1083	-109.94	0.43	12	0.03	-17.00	4305.00	3360	20240116	-44.38	1645	20240805	13.62	3360	-44.38	20240116	1645	13.62	20240805	3360	-44.38	20240116	1645	13.62	20240805	1.83	N	017900	500	289 억	10480948	N	N	0	N	N
118	20241011	110321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1869	3	2	0.16	25313214	13541	25.56	1864	1880	1863	2425	1307	1866	1869.38	18.09	-6414	1910	1888	1877	1855	1844	1882	1849	290	559	500	1190	1	1	57943763	1083	-109.94	0.43	12	0.02	-17.00	4305.00	3360	20240116	-44.38	1645	20240805	13.62	3360	-44.38	20240116	1645	13.62	20240805	3360	-44.38	20240116	1645	13.62	20240805	1.83	N	017900	500	289 억	10480948	N	N	0	N	N
119	20241011	100327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1867	1	2	0.05	18598728	9953	18.79	1864	1877	1863	2425	1307	1866	1868.66	18.09	-5739	1910	1888	1877	1855	1844	1882	1849	290	559	500	1190	1	1	57943763	1082	-109.82	0.43	12	0.02	-17.00	4305.00	3360	20240116	-44.43	1645	20240805	13.50	3360	-44.43	20240116	1645	13.50	20240805	3360	-44.43	20240116	1645	13.50	20240805	1.83	N	017900	500	289 억	10480948	N	N	0	N	N
120	20241011	090322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1864	-2	5	-0.11	2602144	1396	2.64	1864	1864	1864	2425	1307	1866	1864.00	18.09	-348	1910	1888	1877	1855	1844	1882	1849	290	559	500	1190	1	1	57943763	1080	-109.65	0.43	12	0.00	-17.00	4305.00	3360	20240116	-44.52	1645	20240805	13.31	3360	-44.52	20240116	1645	13.31	20240805	3360	-44.52	20240116	1645	13.31	20240805	1.83	N	017900	500	289 억	10480948	N	N	0	N	N
121	20241010	160327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1866	-13	5	-0.69	97806775	52243	72.86	1899	1899	1866	2440	1316	1879	1872.15	18.12	-13946	1909	1893	1886	1870	1863	1890	1867	290	561	500	1200	1	1	57943763	1081	-109.76	0.43	12	0.09	-17.00	4305.00	3360	20240116	-44.46	1645	20240805	13.43	3360	-44.46	20240116	1645	13.43	20240805	3360	-44.46	20240116	1645	13.43	20240805	1.84	N	017900	500	289 억	10497936	N	N	0	N	N
122	20241010	150332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1868	-11	5	-0.59	87578963	46764	65.22	1899	1899	1866	2440	1316	1879	1872.79	18.12	-12204	1909	1893	1886	1870	1863	1890	1867	290	561	500	1200	1	1	57943763	1082	-109.88	0.43	12	0.08	-17.00	4305.00	3360	20240116	-44.40	1645	20240805	13.56	3360	-44.40	20240116	1645	13.56	20240805	3360	-44.40	20240116	1645	13.56	20240805	1.84	N	017900	500	289 억	10497936	N	N	0	N	N
123	20241010	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1870	-9	5	-0.48	73820210	39400	54.95	1899	1899	1868	2440	1316	1879	1873.61	18.12	-8248	1909	1893	1886	1870	1863	1890	1867	290	561	500	1200	1	1	57943763	1084	-110.00	0.43	12	0.07	-17.00	4305.00	3360	20240116	-44.35	1645	20240805	13.68	3360	-44.35	20240116	1645	13.68	20240805	3360	-44.35	20240116	1645	13.68	20240805	1.84	N	017900	500	289 억	10497936	N	N	0	N	N
124	20241010	130329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1873	-6	5	-0.32	45226303	24113	33.63	1899	1899	1869	2440	1316	1879	1875.60	18.12	-3783	1909	1893	1886	1870	1863	1890	1867	290	561	500	1200	1	1	57943763	1085	-110.18	0.44	12	0.04	-17.00	4305.00	3360	20240116	-44.26	1645	20240805	13.86	3360	-44.26	20240116	1645	13.86	20240805	3360	-44.26	20240116	1645	13.86	20240805	1.84	N	017900	500	289 억	10497936	N	N	0	N	N
125	20241010	120329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1878	-1	5	-0.05	41904071	22340	31.16	1899	1899	1869	2440	1316	1879	1875.74	18.12	-3273	1909	1893	1886	1870	1863	1890	1867	290	561	500	1200	1	1	57943763	1088	-110.47	0.44	12	0.04	-17.00	4305.00	3360	20240116	-44.11	1645	20240805	14.16	3360	-44.11	20240116	1645	14.16	20240805	3360	-44.11	20240116	1645	14.16	20240805	1.84	N	017900	500	289 억	10497936	N	N	0	N	N
126	20241010	110328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1874	-5	5	-0.27	34596077	18441	25.72	1899	1899	1869	2440	1316	1879	1876.04	18.12	-2954	1909	1893	1886	1870	1863	1890	1867	290	561	500	1200	1	1	57943763	1086	-110.24	0.44	12	0.03	-17.00	4305.00	3360	20240116	-44.23	1645	20240805	13.92	3360	-44.23	20240116	1645	13.92	20240805	3360	-44.23	20240116	1645	13.92	20240805	1.84	N	017900	500	289 억	10497936	N	N	0	N	N
127	20241010	100328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1873	-6	5	-0.32	14703398	7824	10.91	1899	1899	1873	2440	1316	1879	1879.27	18.12	-2828	1909	1893	1886	1870	1863	1890	1867	290	561	500	1200	1	1	57943763	1085	-110.18	0.44	12	0.01	-17.00	4305.00	3360	20240116	-44.26	1645	20240805	13.86	3360	-44.26	20240116	1645	13.86	20240805	3360	-44.26	20240116	1645	13.86	20240805	1.84	N	017900	500	289 억	10497936	N	N	0	N	N
128	20241010	090328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1886	7	2	0.37	222128	117	0.16	1899	1899	1886	2440	1316	1879	1898.70	18.12	-16	1909	1893	1886	1870	1863	1890	1867	290	561	500	1200	1	1	57943763	1093	-110.94	0.44	12	0.00	-17.00	4305.00	3360	20240116	-43.87	1645	20240805	14.65	3360	-43.87	20240116	1645	14.65	20240805	3360	-43.87	20240116	1645	14.65	20240805	1.84	N	017900	500	289 억	10497936	N	N	0	N	N
129	20241008	160327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1879	-22	5	-1.16	135293866	71703	141.78	1900	1902	1879	2470	1331	1901	1887.44	18.13	-25539	1917	1908	1892	1883	1867	1913	1888	290	569	500	1210	1	1	57943763	1089	-110.53	0.44	12	0.12	-17.00	4305.00	3360	20240116	-44.08	1645	20240805	14.22	3360	-44.08	20240116	1645	14.22	20240805	3360	-44.08	20240116	1645	14.22	20240805	1.86	N	017900	500	289 억	10503229	N	N	2	N	N
130	20241008	150329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1888	-13	5	-0.68	85228923	45098	89.17	1900	1902	1886	2470	1331	1901	1889.86	18.13	-4970	1917	1908	1892	1883	1867	1913	1888	290	569	500	1210	1	1	57943763	1094	-111.06	0.44	12	0.08	-17.00	4305.00	3360	20240116	-43.81	1645	20240805	14.77	3360	-43.81	20240116	1645	14.77	20240805	3360	-43.81	20240116	1645	14.77	20240805	1.86	N	017900	500	289 억	10503229	N	N	2	N	N
131	20241008	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1897	-4	5	-0.21	78643211	41614	82.29	1900	1902	1886	2470	1331	1901	1889.83	18.13	-2344	1917	1908	1892	1883	1867	1913	1888	290	569	500	1210	1	1	57943763	1099	-111.59	0.44	12	0.07	-17.00	4305.00	3360	20240116	-43.54	1645	20240805	15.32	3360	-43.54	20240116	1645	15.32	20240805	3360	-43.54	20240116	1645	15.32	20240805	1.86	N	017900	500	289 억	10503229	N	N	2	N	N
132	20241008	130328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1893	-8	5	-0.42	72102417	38164	75.46	1900	1902	1886	2470	1331	1901	1889.28	18.13	-1992	1917	1908	1892	1883	1867	1913	1888	290	569	500	1210	1	1	57943763	1097	-111.35	0.44	12	0.07	-17.00	4305.00	3360	20240116	-43.66	1645	20240805	15.08	3360	-43.66	20240116	1645	15.08	20240805	3360	-43.66	20240116	1645	15.08	20240805	1.86	N	017900	500	289 억	10503229	N	N	2	N	N
133	20241008	120327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1888	-13	5	-0.68	59161976	31308	61.91	1900	1902	1887	2470	1331	1901	1889.68	18.13	-1895	1917	1908	1892	1883	1867	1913	1888	290	569	500	1210	1	1	57943763	1094	-111.06	0.44	12	0.05	-17.00	4305.00	3360	20240116	-43.81	1645	20240805	14.77	3360	-43.81	20240116	1645	14.77	20240805	3360	-43.81	20240116	1645	14.77	20240805	1.86	N	017900	500	289 억	10503229	N	N	2	N	N
134	20241008	110327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1890	-11	5	-0.58	33566070	17754	35.11	1900	1902	1887	2470	1331	1901	1890.62	18.13	-3384	1917	1908	1892	1883	1867	1913	1888	290	569	500	1210	1	1	57943763	1095	-111.18	0.44	12	0.03	-17.00	4305.00	3360	20240116	-43.75	1645	20240805	14.89	3360	-43.75	20240116	1645	14.89	20240805	3360	-43.75	20240116	1645	14.89	20240805	1.86	N	017900	500	289 억	10503229	N	N	2	N	N
135	20241008	100328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1892	-9	5	-0.47	11420417	6031	11.93	1900	1902	1889	2470	1331	1901	1893.62	18.13	-185	1917	1908	1892	1883	1867	1913	1888	290	569	500	1210	1	1	57943763	1096	-111.29	0.44	12	0.01	-17.00	4305.00	3360	20240116	-43.69	1645	20240805	15.02	3360	-43.69	20240116	1645	15.02	20240805	3360	-43.69	20240116	1645	15.02	20240805	1.86	N	017900	500	289 억	10503229	N	N	2	N	N
136	20241008	090327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1900	-1	5	-0.05	72200	38	0.08	1900	1900	1900	2470	1331	1901	1900.00	18.13	-2	1917	1908	1892	1883	1867	1913	1888	290	569	500	1210	1	1	57943763	1101	-111.76	0.44	12	0.00	-17.00	4305.00	3360	20240116	-43.45	1645	20240805	15.50	3360	-43.45	20240116	1645	15.50	20240805	3360	-43.45	20240116	1645	15.50	20240805	1.86	N	017900	500	289 억	10503229	N	N	2	N	N
137	20241007	160326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1901	20	2	1.06	94407721	50059	245.47	1876	1901	1876	2445	1317	1881	1885.93	18.11	3424	1908	1894	1885	1871	1862	1901	1878	290	564	500	1200	1	1	57943763	1102	-111.82	0.44	12	0.09	-17.00	4305.00	3360	20240116	-43.42	1645	20240805	15.56	3360	-43.42	20240116	1645	15.56	20240805	3360	-43.42	20240116	1645	15.56	20240805	1.85	N	017900	500	289 억	10495959	N	N	2	N	N
138	20241007	150323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1901	20	2	1.06	90130993	47807	234.43	1876	1901	1876	2445	1317	1881	1885.31	18.11	4100	1908	1894	1885	1871	1862	1901	1878	290	564	500	1200	1	1	57943763	1102	-111.82	0.44	12	0.08	-17.00	4305.00	3360	20240116	-43.42	1645	20240805	15.56	3360	-43.42	20240116	1645	15.56	20240805	3360	-43.42	20240116	1645	15.56	20240805	1.85	N	017900	500	289 억	10495959	N	N	0	N	N
139	20241007	140338	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1890	9	2	0.48	73854261	39224	192.34	1876	1895	1876	2445	1317	1881	1882.88	18.11	4278	1908	1894	1885	1871	1862	1901	1878	290	564	500	1200	1	1	57943763	1095	-111.18	0.44	12	0.07	-17.00	4305.00	3360	20240116	-43.75	1645	20240805	14.89	3360	-43.75	20240116	1645	14.89	20240805	3360	-43.75	20240116	1645	14.89	20240805	1.85	N	017900	500	289 억	10495959	N	N	0	N	N
140	20241007	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1887	6	2	0.32	64024435	34019	166.82	1876	1895	1876	2445	1317	1881	1882.02	18.11	4109	1908	1894	1885	1871	1862	1901	1878	290	564	500	1200	1	1	57943763	1093	-111.00	0.44	12	0.06	-17.00	4305.00	3360	20240116	-43.84	1645	20240805	14.71	3360	-43.84	20240116	1645	14.71	20240805	3360	-43.84	20240116	1645	14.71	20240805	1.85	N	017900	500	289 억	10495959	N	N	0	N	N
141	20241007	120347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1886	5	2	0.27	62871357	33407	163.82	1876	1895	1876	2445	1317	1881	1881.98	18.11	4123	1908	1894	1885	1871	1862	1901	1878	290	564	500	1200	1	1	57943763	1093	-110.94	0.44	12	0.06	-17.00	4305.00	3360	20240116	-43.87	1645	20240805	14.65	3360	-43.87	20240116	1645	14.65	20240805	3360	-43.87	20240116	1645	14.65	20240805	1.85	N	017900	500	289 억	10495959	N	N	0	N	N
142	20241007	110319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1895	14	2	0.74	51466032	27356	134.14	1876	1895	1876	2445	1317	1881	1881.34	18.11	1425	1908	1894	1885	1871	1862	1901	1878	290	564	500	1200	1	1	57943763	1098	-111.47	0.44	12	0.05	-17.00	4305.00	3360	20240116	-43.60	1645	20240805	15.20	3360	-43.60	20240116	1645	15.20	20240805	3360	-43.60	20240116	1645	15.20	20240805	1.85	N	017900	500	289 억	10495959	N	N	0	N	N
143	20241007	100317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1886	5	2	0.27	41365212	22013	107.94	1876	1891	1876	2445	1317	1881	1879.13	18.11	1030	1908	1894	1885	1871	1862	1901	1878	290	564	500	1200	1	1	57943763	1093	-110.94	0.44	12	0.04	-17.00	4305.00	3360	20240116	-43.87	1645	20240805	14.65	3360	-43.87	20240116	1645	14.65	20240805	3360	-43.87	20240116	1645	14.65	20240805	1.85	N	017900	500	289 억	10495959	N	N	0	N	N
144	20241007	090301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1888	7	2	0.37	19586036	10437	51.18	1876	1888	1876	2445	1317	1881	1876.60	18.11	-133	1908	1894	1885	1871	1862	1901	1878	290	564	500	1200	1	1	57943763	1094	-111.06	0.44	12	0.02	-17.00	4305.00	3360	20240116	-43.81	1645	20240805	14.77	3360	-43.81	20240116	1645	14.77	20240805	3360	-43.81	20240116	1645	14.77	20240805	1.85	N	017900	500	289 억	10495959	N	N	0	N	N
145	20241004	160309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1881	-6	5	-0.32	38465447	20391	31.81	1876	1899	1876	2450	1321	1887	1886.39	18.11	195	1913	1899	1876	1862	1839	1907	1870	290	563	500	1200	1	1	57943763	1090	-110.65	0.44	12	0.04	-17.00	4305.00	3360	20240116	-44.02	1645	20240805	14.35	3360	-44.02	20240116	1645	14.35	20240805	3360	-44.02	20240116	1645	14.35	20240805	1.86	N	017900	500	289 억	10495542	N	N	0	N	N
146	20241004	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1888	1	2	0.05	35183314	18647	29.09	1876	1899	1876	2450	1321	1887	1886.81	18.11	393	1913	1899	1876	1862	1839	1907	1870	290	563	500	1200	1	1	57943763	1094	-111.06	0.44	12	0.03	-17.00	4305.00	3360	20240116	-43.81	1645	20240805	14.77	3360	-43.81	20240116	1645	14.77	20240805	3360	-43.81	20240116	1645	14.77	20240805	1.86	N	017900	500	289 억	10495542	N	N	0	N	N
147	20241004	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1886	-1	5	-0.05	32943670	17459	27.24	1876	1899	1876	2450	1321	1887	1886.92	18.11	293	1913	1899	1876	1862	1839	1907	1870	290	563	500	1200	1	1	57943763	1093	-110.94	0.44	12	0.03	-17.00	4305.00	3360	20240116	-43.87	1645	20240805	14.65	3360	-43.87	20240116	1645	14.65	20240805	3360	-43.87	20240116	1645	14.65	20240805	1.86	N	017900	500	289 억	10495542	N	N	0	N	N
148	20241004	130310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1890	3	2	0.16	25180084	13344	20.82	1876	1899	1876	2450	1321	1887	1887.00	18.11	675	1913	1899	1876	1862	1839	1907	1870	290	563	500	1200	1	1	57943763	1095	-111.18	0.44	12	0.02	-17.00	4305.00	3360	20240116	-43.75	1645	20240805	14.89	3360	-43.75	20240116	1645	14.89	20240805	3360	-43.75	20240116	1645	14.89	20240805	1.86	N	017900	500	289 억	10495542	N	N	0	N	N
149	20241004	120310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1894	7	2	0.37	22510435	11929	18.61	1876	1899	1876	2450	1321	1887	1887.03	18.11	1042	1913	1899	1876	1862	1839	1907	1870	290	563	500	1200	1	1	57943763	1097	-111.41	0.44	12	0.02	-17.00	4305.00	3360	20240116	-43.63	1645	20240805	15.14	3360	-43.63	20240116	1645	15.14	20240805	3360	-43.63	20240116	1645	15.14	20240805	1.86	N	017900	500	289 억	10495542	N	N	0	N	N
150	20241004	110310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1894	7	2	0.37	19516905	10345	16.14	1876	1899	1876	2450	1321	1887	1886.60	18.11	935	1913	1899	1876	1862	1839	1907	1870	290	563	500	1200	1	1	57943763	1097	-111.41	0.44	12	0.02	-17.00	4305.00	3360	20240116	-43.63	1645	20240805	15.14	3360	-43.63	20240116	1645	15.14	20240805	3360	-43.63	20240116	1645	15.14	20240805	1.86	N	017900	500	289 억	10495542	N	N	0	N	N
151	20241004	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1886	-1	5	-0.05	7873728	4189	6.53	1876	1891	1876	2450	1321	1887	1879.62	18.11	-582	1913	1899	1876	1862	1839	1907	1870	290	563	500	1200	1	1	57943763	1093	-110.94	0.44	12	0.01	-17.00	4305.00	3360	20240116	-43.87	1645	20240805	14.65	3360	-43.87	20240116	1645	14.65	20240805	3360	-43.87	20240116	1645	14.65	20240805	1.86	N	017900	500	289 억	10495542	N	N	0	N	N
152	20241004	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1891	4	2	0.21	1720336	917	1.43	1876	1891	1876	2450	1321	1887	1876.05	18.11	-134	1913	1899	1876	1862	1839	1907	1870	290	563	500	1200	1	1	57943763	1096	-111.24	0.44	12	0.00	-17.00	4305.00	3360	20240116	-43.72	1645	20240805	14.95	3360	-43.72	20240116	1645	14.95	20240805	3360	-43.72	20240116	1645	14.95	20240805	1.86	N	017900	500	289 억	10495542	N	N	0	N	N
153	20241002	160307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1887	8	2	0.43	119054727	63704	83.67	1875	1890	1853	2440	1316	1879	1868.87	18.12	-7747	1922	1900	1888	1866	1854	1894	1860	290	561	500	1200	1	1	57943763	1093	-111.00	0.44	12	0.11	-17.00	4305.00	3360	20240116	-43.84	1645	20240805	14.71	3360	-43.84	20240116	1645	14.71	20240805	3360	-43.84	20240116	1645	14.71	20240805	1.86	N	017900	500	289 억	10499525	N	N	1	N	N
154	20241002	150312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1879	0	3	0.00	94704911	50752	66.66	1875	1890	1853	2440	1316	1879	1866.03	18.12	-1416	1922	1900	1888	1866	1854	1894	1860	290	561	500	1200	1	1	57943763	1089	-110.53	0.44	12	0.09	-17.00	4305.00	3360	20240116	-44.08	1645	20240805	14.22	3360	-44.08	20240116	1645	14.22	20240805	3360	-44.08	20240116	1645	14.22	20240805	1.86	N	017900	500	289 억	10499525	N	N	1	N	N
155	20241002	140311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1883	4	2	0.21	87354703	46842	61.52	1875	1890	1853	2440	1316	1879	1864.88	18.12	1943	1922	1900	1888	1866	1854	1894	1860	290	561	500	1200	1	1	57943763	1091	-110.76	0.44	12	0.08	-17.00	4305.00	3360	20240116	-43.96	1645	20240805	14.47	3360	-43.96	20240116	1645	14.47	20240805	3360	-43.96	20240116	1645	14.47	20240805	1.86	N	017900	500	289 억	10499525	N	N	1	N	N
156	20241002	130310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1881	2	2	0.11	80241191	43045	56.54	1875	1890	1853	2440	1316	1879	1864.12	18.12	2358	1922	1900	1888	1866	1854	1894	1860	290	561	500	1200	1	1	57943763	1090	-110.65	0.44	12	0.07	-17.00	4305.00	3360	20240116	-44.02	1645	20240805	14.35	3360	-44.02	20240116	1645	14.35	20240805	3360	-44.02	20240116	1645	14.35	20240805	1.86	N	017900	500	289 억	10499525	N	N	1	N	N
157	20241002	120307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1879	0	3	0.00	68914287	37028	48.63	1875	1889	1853	2440	1316	1879	1861.14	18.12	1259	1922	1900	1888	1866	1854	1894	1860	290	561	500	1200	1	1	57943763	1089	-110.53	0.44	12	0.06	-17.00	4305.00	3360	20240116	-44.08	1645	20240805	14.22	3360	-44.08	20240116	1645	14.22	20240805	3360	-44.08	20240116	1645	14.22	20240805	1.86	N	017900	500	289 억	10499525	N	N	1	N	N
158	20241002	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1880	1	2	0.05	66119649	35541	46.68	1875	1889	1853	2440	1316	1879	1860.38	18.12	992	1922	1900	1888	1866	1854	1894	1860	290	561	500	1200	1	1	57943763	1089	-110.59	0.44	12	0.06	-17.00	4305.00	3360	20240116	-44.05	1645	20240805	14.29	3360	-44.05	20240116	1645	14.29	20240805	3360	-44.05	20240116	1645	14.29	20240805	1.86	N	017900	500	289 억	10499525	N	N	1	N	N
159	20241002	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1889	10	2	0.53	64578774	34723	45.61	1875	1889	1853	2440	1316	1879	1859.83	18.12	1059	1922	1900	1888	1866	1854	1894	1860	290	561	500	1200	1	1	57943763	1095	-111.12	0.44	12	0.06	-17.00	4305.00	3360	20240116	-43.78	1645	20240805	14.83	3360	-43.78	20240116	1645	14.83	20240805	3360	-43.78	20240116	1645	14.83	20240805	1.86	N	017900	500	289 억	10499525	N	N	1	N	N
160	20241002	090302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1859	-20	5	-1.06	7769714	4172	5.48	1875	1875	1859	2440	1316	1879	1862.35	18.12	-1191	1922	1900	1888	1866	1854	1894	1860	290	561	500	1200	1	1	57943763	1077	-109.35	0.43	12	0.01	-17.00	4305.00	3360	20240116	-44.67	1645	20240805	13.01	3360	-44.67	20240116	1645	13.01	20240805	3360	-44.67	20240116	1645	13.01	20240805	1.86	N	017900	500	289 억	10499525	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History