KissMeData/017900/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

55 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	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1879	-25	5	-1.31	143733724	76112	287.90	1900	1910	1876	2475	1333	1904	1888.45	18.13	-4555	1923	1913	1905	1895	1887	1909	1891	290	571	500	1210	1	1	57943763	1089	-110.53	0.44	12	0.13	-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	10504052	N	N	1	N	N
3	20240930	150335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1886	-18	5	-0.95	120884584	63964	241.95	1900	1910	1876	2475	1333	1904	1889.88	18.13	-6775	1923	1913	1905	1895	1887	1909	1891	290	571	500	1210	1	1	57943763	1093	-110.94	0.44	12	0.11	-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	10504052	N	N	26	N	N
4	20240930	140334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1892	-12	5	-0.63	111334157	58903	222.81	1900	1910	1876	2475	1333	1904	1890.13	18.13	-6924	1923	1913	1905	1895	1887	1909	1891	290	571	500	1210	1	1	57943763	1096	-111.29	0.44	12	0.10	-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	10504052	N	N	26	N	N
5	20240930	130333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1894	-10	5	-0.53	85262878	45169	170.86	1900	1910	1876	2475	1333	1904	1887.64	18.13	-7917	1923	1913	1905	1895	1887	1909	1891	290	571	500	1210	1	1	57943763	1097	-111.41	0.44	12	0.08	-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	10504052	N	N	26	N	N
6	20240930	120333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1888	-16	5	-0.84	79888214	42326	160.10	1900	1910	1876	2475	1333	1904	1887.45	18.13	-8761	1923	1913	1905	1895	1887	1909	1891	290	571	500	1210	1	1	57943763	1094	-111.06	0.44	12	0.07	-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	10504052	N	N	26	N	N
7	20240930	110332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1883	-21	5	-1.10	48422165	25591	96.80	1900	1910	1883	2475	1333	1904	1892.15	18.13	-6746	1923	1913	1905	1895	1887	1909	1891	290	571	500	1210	1	1	57943763	1091	-110.76	0.44	12	0.04	-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	10504052	N	N	26	N	N
8	20240930	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1885	-19	5	-1.00	38477549	20312	76.83	1900	1910	1883	2475	1333	1904	1894.32	18.13	-2700	1923	1913	1905	1895	1887	1909	1891	290	571	500	1210	1	1	57943763	1092	-110.88	0.44	12	0.04	-17.00	4305.00	3360	20240116	-43.90	1645	20240805	14.59	3360	-43.90	20240116	1645	14.59	20240805	3360	-43.90	20240116	1645	14.59	20240805	1.86	N	017900	500	289 억	10504052	N	N	26	N	N
9	20240930	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1898	-6	5	-0.32	290544	153	0.58	1900	1910	1898	2475	1333	1904	1898.74	18.13	-123	1923	1913	1905	1895	1887	1909	1891	290	571	500	1210	1	1	57943763	1100	-111.65	0.44	12	0.00	-17.00	4305.00	3360	20240116	-43.51	1645	20240805	15.38	3360	-43.51	20240116	1645	15.38	20240805	3360	-43.51	20240116	1645	15.38	20240805	1.86	N	017900	500	289 억	10504052	N	N	26	N	N
10	20240927	160331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1904	-1	5	-0.05	50290153	26427	88.32	1915	1915	1897	2475	1334	1905	1902.98	18.13	-4758	1937	1920	1902	1885	1867	1929	1894	290	570	500	1210	1	1	57943763	1103	-112.00	0.44	12	0.05	-17.00	4305.00	3360	20240116	-43.33	1645	20240805	15.74	3360	-43.33	20240116	1645	15.74	20240805	3360	-43.33	20240116	1645	15.74	20240805	1.88	N	017900	500	289 억	10507836	N	N	26	N	N
11	20240927	150334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1900	-5	5	-0.26	49047028	25774	86.14	1915	1915	1897	2475	1334	1905	1902.97	18.13	-4672	1937	1920	1902	1885	1867	1929	1894	290	570	500	1210	1	1	57943763	1101	-111.76	0.44	12	0.04	-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	1.88	N	017900	500	289 억	10507836	N	N	23	N	N
12	20240927	140335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1897	-8	5	-0.42	47822079	25129	83.98	1915	1915	1897	2475	1334	1905	1903.06	18.13	-4194	1937	1920	1902	1885	1867	1929	1894	290	570	500	1210	1	1	57943763	1099	-111.59	0.44	12	0.04	-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	1.88	N	017900	500	289 억	10507836	N	N	23	N	N
13	20240927	130334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1901	-4	5	-0.21	33179788	17417	58.21	1915	1915	1897	2475	1334	1905	1905.02	18.13	-3432	1937	1920	1902	1885	1867	1929	1894	290	570	500	1210	1	1	57943763	1102	-111.82	0.44	12	0.03	-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	1.88	N	017900	500	289 억	10507836	N	N	23	N	N
14	20240927	120331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1903	-2	5	-0.10	31052494	16298	54.47	1915	1915	1897	2475	1334	1905	1905.29	18.13	-3078	1937	1920	1902	1885	1867	1929	1894	290	570	500	1210	1	1	57943763	1103	-111.94	0.44	12	0.03	-17.00	4305.00	3360	20240116	-43.36	1645	20240805	15.68	3360	-43.36	20240116	1645	15.68	20240805	3360	-43.36	20240116	1645	15.68	20240805	1.88	N	017900	500	289 억	10507836	N	N	23	N	N
15	20240927	110333	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1898	-7	5	-0.37	29184514	15315	51.18	1915	1915	1897	2475	1334	1905	1905.62	18.13	-2644	1937	1920	1902	1885	1867	1929	1894	290	570	500	1210	1	1	57943763	1100	-111.65	0.44	12	0.03	-17.00	4305.00	3360	20240116	-43.51	1645	20240805	15.38	3360	-43.51	20240116	1645	15.38	20240805	3360	-43.51	20240116	1645	15.38	20240805	1.88	N	017900	500	289 억	10507836	N	N	23	N	N
16	20240927	100332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1902	-3	5	-0.16	22306406	11696	39.09	1915	1915	1897	2475	1334	1905	1907.18	18.13	-3239	1937	1920	1902	1885	1867	1929	1894	290	570	500	1210	1	1	57943763	1102	-111.88	0.44	12	0.02	-17.00	4305.00	3360	20240116	-43.39	1645	20240805	15.62	3360	-43.39	20240116	1645	15.62	20240805	3360	-43.39	20240116	1645	15.62	20240805	1.88	N	017900	500	289 억	10507836	N	N	23	N	N
17	20240927	090332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1897	-8	5	-0.42	5068926	2666	8.91	1915	1915	1897	2475	1334	1905	1901.32	18.13	-2533	1937	1920	1902	1885	1867	1929	1894	290	570	500	1210	1	1	57943763	1099	-111.59	0.44	12	0.00	-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	1.88	N	017900	500	289 억	10507836	N	N	23	N	N
18	20240926	160328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1905	22	2	1.17	56815745	29919	70.04	1884	1919	1884	2445	1319	1883	1898.99	18.13	1024	1902	1892	1878	1868	1854	1897	1873	290	562	500	1200	1	1	57943763	1104	-112.06	0.44	12	0.05	-17.00	4305.00	3360	20240116	-43.30	1645	20240805	15.81	3360	-43.30	20240116	1645	15.81	20240805	3360	-43.30	20240116	1645	15.81	20240805	1.93	N	017900	500	289 억	10506841	N	N	23	N	N
19	20240926	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1896	13	2	0.69	51298970	27019	63.25	1884	1919	1884	2445	1319	1883	1898.63	18.13	378	1902	1892	1878	1868	1854	1897	1873	290	562	500	1200	1	1	57943763	1099	-111.53	0.44	12	0.05	-17.00	4305.00	3360	20240116	-43.57	1645	20240805	15.26	3360	-43.57	20240116	1645	15.26	20240805	3360	-43.57	20240116	1645	15.26	20240805	1.93	N	017900	500	289 억	10506841	N	N	23	N	N
20	20240926	140331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1900	17	2	0.90	43225600	22764	53.29	1884	1919	1884	2445	1319	1883	1898.86	18.13	441	1902	1892	1878	1868	1854	1897	1873	290	562	500	1200	1	1	57943763	1101	-111.76	0.44	12	0.04	-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	1.93	N	017900	500	289 억	10506841	N	N	23	N	N
21	20240926	130332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1902	19	2	1.01	41065304	21627	50.63	1884	1919	1884	2445	1319	1883	1898.80	18.13	560	1902	1892	1878	1868	1854	1897	1873	290	562	500	1200	1	1	57943763	1102	-111.88	0.44	12	0.04	-17.00	4305.00	3360	20240116	-43.39	1645	20240805	15.62	3360	-43.39	20240116	1645	15.62	20240805	3360	-43.39	20240116	1645	15.62	20240805	1.93	N	017900	500	289 억	10506841	N	N	23	N	N
22	20240926	120332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1905	22	2	1.17	39380835	20743	48.56	1884	1919	1884	2445	1319	1883	1898.51	18.13	1022	1902	1892	1878	1868	1854	1897	1873	290	562	500	1200	1	1	57943763	1104	-112.06	0.44	12	0.04	-17.00	4305.00	3360	20240116	-43.30	1645	20240805	15.81	3360	-43.30	20240116	1645	15.81	20240805	3360	-43.30	20240116	1645	15.81	20240805	1.93	N	017900	500	289 억	10506841	N	N	23	N	N
23	20240926	110331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1906	23	2	1.22	33010674	17398	40.73	1884	1919	1884	2445	1319	1883	1897.38	18.13	1044	1902	1892	1878	1868	1854	1897	1873	290	562	500	1200	1	1	57943763	1104	-112.12	0.44	12	0.03	-17.00	4305.00	3360	20240116	-43.27	1645	20240805	15.87	3360	-43.27	20240116	1645	15.87	20240805	3360	-43.27	20240116	1645	15.87	20240805	1.93	N	017900	500	289 억	10506841	N	N	23	N	N
24	20240926	100332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1904	21	2	1.12	20767129	10978	25.70	1884	1905	1884	2445	1319	1883	1891.70	18.13	1531	1902	1892	1878	1868	1854	1897	1873	290	562	500	1200	1	1	57943763	1103	-112.00	0.44	12	0.02	-17.00	4305.00	3360	20240116	-43.33	1645	20240805	15.74	3360	-43.33	20240116	1645	15.74	20240805	3360	-43.33	20240116	1645	15.74	20240805	1.93	N	017900	500	289 억	10506841	N	N	23	N	N
25	20240926	090328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1890	7	2	0.37	54689	29	0.07	1884	1890	1884	2445	1319	1883	1885.83	18.13	-2	1902	1892	1878	1868	1854	1897	1873	290	562	500	1200	1	1	57943763	1095	-111.18	0.44	12	0.00	-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	1.93	N	017900	500	289 억	10506841	N	N	23	N	N
26	20240925	160328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1883	18	2	0.97	80079581	42716	51.24	1866	1888	1864	2420	1306	1865	1874.70	18.12	7987	1890	1877	1866	1853	1842	1877	1853	290	555	500	1190	1	1	57943763	1091	-110.76	0.44	12	0.07	-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	1.95	N	017900	500	289 억	10500257	N	N	23	N	N
27	20240925	150330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1877	12	2	0.64	68275925	36413	43.68	1866	1888	1864	2420	1306	1865	1875.04	18.12	7227	1890	1877	1866	1853	1842	1877	1853	290	555	500	1190	1	1	57943763	1088	-110.41	0.44	12	0.06	-17.00	4305.00	3360	20240116	-44.14	1645	20240805	14.10	3360	-44.14	20240116	1645	14.10	20240805	3360	-44.14	20240116	1645	14.10	20240805	1.95	N	017900	500	289 억	10500257	N	N	3	N	N
28	20240925	140331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1873	8	2	0.43	61242396	32658	39.18	1866	1888	1864	2420	1306	1865	1875.26	18.12	6915	1890	1877	1866	1853	1842	1877	1853	290	555	500	1190	1	1	57943763	1085	-110.18	0.44	12	0.06	-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	1.95	N	017900	500	289 억	10500257	N	N	3	N	N
29	20240925	130331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1876	11	2	0.59	58000407	30929	37.10	1866	1888	1864	2420	1306	1865	1875.28	18.12	5969	1890	1877	1866	1853	1842	1877	1853	290	555	500	1190	1	1	57943763	1087	-110.35	0.44	12	0.05	-17.00	4305.00	3360	20240116	-44.17	1645	20240805	14.04	3360	-44.17	20240116	1645	14.04	20240805	3360	-44.17	20240116	1645	14.04	20240805	1.95	N	017900	500	289 억	10500257	N	N	3	N	N
30	20240925	120330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1877	12	2	0.64	51233485	27327	32.78	1866	1888	1864	2420	1306	1865	1874.83	18.12	4930	1890	1877	1866	1853	1842	1877	1853	290	555	500	1190	1	1	57943763	1088	-110.41	0.44	12	0.05	-17.00	4305.00	3360	20240116	-44.14	1645	20240805	14.10	3360	-44.14	20240116	1645	14.10	20240805	3360	-44.14	20240116	1645	14.10	20240805	1.95	N	017900	500	289 억	10500257	N	N	3	N	N
31	20240925	110329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1886	21	2	1.13	39870997	21279	25.53	1866	1888	1864	2420	1306	1865	1873.73	18.12	2734	1890	1877	1866	1853	1842	1877	1853	290	555	500	1190	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	1.95	N	017900	500	289 억	10500257	N	N	3	N	N
32	20240925	100331	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1876	11	2	0.59	19933186	10668	12.80	1866	1882	1864	2420	1306	1865	1868.50	18.12	796	1890	1877	1866	1853	1842	1877	1853	290	555	500	1190	1	1	57943763	1087	-110.35	0.44	12	0.02	-17.00	4305.00	3360	20240116	-44.17	1645	20240805	14.04	3360	-44.17	20240116	1645	14.04	20240805	3360	-44.17	20240116	1645	14.04	20240805	1.95	N	017900	500	289 억	10500257	N	N	3	N	N
33	20240925	090330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1867	2	2	0.11	409929	219	0.26	1866	1882	1866	2420	1306	1865	1871.82	18.12	-11	1890	1877	1866	1853	1842	1877	1853	290	555	500	1190	1	1	57943763	1082	-109.82	0.43	12	0.00	-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	1.95	N	017900	500	289 억	10500257	N	N	3	N	N
34	20240924	160328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1865	3	2	0.16	155428044	83320	147.15	1865	1879	1855	2420	1304	1862	1865.43	18.11	5647	1906	1884	1872	1850	1838	1878	1844	290	558	500	1190	1	1	57943763	1081	-109.71	0.43	12	0.14	-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	1.98	N	017900	500	289 억	10493728	N	N	3	N	N
35	20240924	150327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1865	3	2	0.16	148745810	79739	140.83	1865	1879	1855	2420	1304	1862	1865.41	18.11	5105	1906	1884	1872	1850	1838	1878	1844	290	558	500	1190	1	1	57943763	1081	-109.71	0.43	12	0.14	-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	1.98	N	017900	500	289 억	10493728	N	N	0	N	N
36	20240924	140327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1864	2	2	0.11	107939796	57889	102.24	1865	1879	1855	2420	1304	1862	1864.60	18.11	-1563	1906	1884	1872	1850	1838	1878	1844	290	558	500	1190	1	1	57943763	1080	-109.65	0.43	12	0.10	-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	1.98	N	017900	500	289 억	10493728	N	N	0	N	N
37	20240924	130328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1867	5	2	0.27	35018554	18766	33.14	1865	1879	1862	2420	1304	1862	1866.06	18.11	-1044	1906	1884	1872	1850	1838	1878	1844	290	558	500	1190	1	1	57943763	1082	-109.82	0.43	12	0.03	-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	1.98	N	017900	500	289 억	10493728	N	N	0	N	N
38	20240924	120328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1869	7	2	0.38	30114762	16133	28.49	1865	1879	1862	2420	1304	1862	1866.66	18.11	-717	1906	1884	1872	1850	1838	1878	1844	290	558	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	1.98	N	017900	500	289 억	10493728	N	N	0	N	N
39	20240924	110328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1867	5	2	0.27	18246294	9769	17.25	1865	1879	1865	2420	1304	1862	1867.78	18.11	-689	1906	1884	1872	1850	1838	1878	1844	290	558	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	1.98	N	017900	500	289 억	10493728	N	N	0	N	N
40	20240924	100327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1870	8	2	0.43	10608427	5682	10.04	1865	1879	1865	2420	1304	1862	1867.02	18.11	3	1906	1884	1872	1850	1838	1878	1844	290	558	500	1190	1	1	57943763	1084	-110.00	0.43	12	0.01	-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	1.98	N	017900	500	289 억	10493728	N	N	0	N	N
41	20240924	090327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1879	17	2	0.91	1428111	765	1.35	1865	1879	1865	2420	1304	1862	1866.81	18.11	-99	1906	1884	1872	1850	1838	1878	1844	290	558	500	1190	1	1	57943763	1089	-110.53	0.44	12	0.00	-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	1.98	N	017900	500	289 억	10493728	N	N	0	N	N
42	20240923	160327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1862	-10	5	-0.53	105492281	56309	72.60	1885	1894	1860	2430	1311	1872	1873.46	18.10	4302	1904	1887	1878	1861	1852	1883	1857	290	558	500	1190	1	1	57943763	1079	-109.53	0.43	12	0.10	-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	1.96	N	017900	500	289 억	10488236	N	N	0	N	N
43	20240923	150328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1873	1	2	0.05	89860831	47919	61.78	1885	1894	1860	2430	1311	1872	1875.27	18.10	4742	1904	1887	1878	1861	1852	1883	1857	290	558	500	1190	1	1	57943763	1085	-110.18	0.44	12	0.08	-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	1.96	N	017900	500	289 억	10488236	N	N	0	N	N
44	20240923	140329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1875	3	2	0.16	68966886	36715	47.34	1885	1894	1870	2430	1311	1872	1878.44	18.10	6494	1904	1887	1878	1861	1852	1883	1857	290	558	500	1190	1	1	57943763	1086	-110.29	0.44	12	0.06	-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	1.96	N	017900	500	289 억	10488236	N	N	0	N	N
45	20240923	130327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1882	10	2	0.53	56980895	30319	39.09	1885	1894	1872	2430	1311	1872	1879.38	18.10	6657	1904	1887	1878	1861	1852	1883	1857	290	558	500	1190	1	1	57943763	1091	-110.71	0.44	12	0.05	-17.00	4305.00	3360	20240116	-43.99	1645	20240805	14.41	3360	-43.99	20240116	1645	14.41	20240805	3360	-43.99	20240116	1645	14.41	20240805	1.96	N	017900	500	289 억	10488236	N	N	0	N	N
46	20240923	120327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1883	11	2	0.59	52550227	27964	36.05	1885	1894	1872	2430	1311	1872	1879.21	18.10	5927	1904	1887	1878	1861	1852	1883	1857	290	558	500	1190	1	1	57943763	1091	-110.76	0.44	12	0.05	-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	1.96	N	017900	500	289 억	10488236	N	N	0	N	N
47	20240923	110328	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1883	11	2	0.59	42481872	22610	29.15	1885	1894	1872	2430	1311	1872	1878.90	18.10	6022	1904	1887	1878	1861	1852	1883	1857	290	558	500	1190	1	1	57943763	1091	-110.76	0.44	12	0.04	-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	1.96	N	017900	500	289 억	10488236	N	N	0	N	N
48	20240923	100327	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1876	4	2	0.21	16752243	8907	11.48	1885	1894	1872	2430	1311	1872	1880.80	18.10	-871	1904	1887	1878	1861	1852	1883	1857	290	558	500	1190	1	1	57943763	1087	-110.35	0.44	12	0.02	-17.00	4305.00	3360	20240116	-44.17	1645	20240805	14.04	3360	-44.17	20240116	1645	14.04	20240805	3360	-44.17	20240116	1645	14.04	20240805	1.96	N	017900	500	289 억	10488236	N	N	0	N	N
49	20240923	090326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1872	0	3	0.00	669162	355	0.46	1885	1885	1872	2430	1311	1872	1884.96	18.10	-53	1904	1887	1878	1861	1852	1883	1857	290	558	500	1190	1	1	57943763	1085	-110.12	0.43	12	0.00	-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	1.96	N	017900	500	289 억	10488236	N	N	0	N	N
50	20240913	160313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1878	4	2	0.21	136667785	73293	134.57	1872	1879	1855	2435	1312	1874	1864.68	18.15	-16303	1927	1900	1874	1847	1821	1887	1834	290	561	500	1190	1	1	57943763	1088	-110.47	0.44	12	0.13	-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	1.99	N	017900	500	289 억	10517483	N	N	5	N	N
51	20240913	150317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1868	-6	5	-0.32	125447722	67312	123.59	1872	1879	1855	2435	1312	1874	1863.68	18.15	-18042	1927	1900	1874	1847	1821	1887	1834	290	561	500	1190	1	1	57943763	1082	-109.88	0.43	12	0.12	-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	1.99	N	017900	500	289 억	10517483	N	N	5	N	N
52	20240913	140317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1861	-13	5	-0.69	122608740	65791	120.79	1872	1879	1855	2435	1312	1874	1863.61	18.15	-17962	1927	1900	1874	1847	1821	1887	1834	290	561	500	1190	1	1	57943763	1078	-109.47	0.43	12	0.11	-17.00	4305.00	3360	20240116	-44.61	1645	20240805	13.13	3360	-44.61	20240116	1645	13.13	20240805	3360	-44.61	20240116	1645	13.13	20240805	1.99	N	017900	500	289 억	10517483	N	N	5	N	N
53	20240913	130315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1865	-9	5	-0.48	61850493	33137	60.84	1872	1879	1858	2435	1312	1874	1866.51	18.15	-17749	1927	1900	1874	1847	1821	1887	1834	290	561	500	1190	1	1	57943763	1081	-109.71	0.43	12	0.06	-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	1.99	N	017900	500	289 억	10517483	N	N	5	N	N
54	20240913	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1863	-11	5	-0.59	59995319	32142	59.01	1872	1879	1858	2435	1312	1874	1866.57	18.15	-17693	1927	1900	1874	1847	1821	1887	1834	290	561	500	1190	1	1	57943763	1079	-109.59	0.43	12	0.06	-17.00	4305.00	3360	20240116	-44.55	1645	20240805	13.25	3360	-44.55	20240116	1645	13.25	20240805	3360	-44.55	20240116	1645	13.25	20240805	1.99	N	017900	500	289 억	10517483	N	N	5	N	N
55	20240913	110315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1866	-8	5	-0.43	45029338	24122	44.29	1872	1879	1858	2435	1312	1874	1866.73	18.15	-16311	1927	1900	1874	1847	1821	1887	1834	290	561	500	1190	1	1	57943763	1081	-109.76	0.43	12	0.04	-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	1.99	N	017900	500	289 억	10517483	N	N	5	N	N
56	20240913	100316	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1875	1	2	0.05	37197633	19928	36.59	1872	1879	1858	2435	1312	1874	1866.60	18.15	-13442	1927	1900	1874	1847	1821	1887	1834	290	561	500	1190	1	1	57943763	1086	-110.29	0.44	12	0.03	-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	1.99	N	017900	500	289 억	10517483	N	N	5	N	N
57	20240913	090317	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1879	5	2	0.27	4615915	2466	4.53	1872	1879	1870	2435	1312	1874	1871.82	18.15	164	1927	1900	1874	1847	1821	1887	1834	290	561	500	1190	1	1	57943763	1089	-110.53	0.44	12	0.00	-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	1.99	N	017900	500	289 억	10517483	N	N	5	N	N
58	20240912	160315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1874	38	2	2.07	102139787	54281	120.31	1896	1901	1848	2385	1286	1836	1881.79	18.14	7343	1879	1857	1846	1824	1813	1852	1819	290	549	500	1170	1	1	57943763	1086	-110.24	0.44	12	0.09	-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	2.02	N	017900	500	289 억	10509195	N	N	5	N	N
59	20240912	150314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1883	47	2	2.56	77480090	41133	91.17	1896	1901	1848	2385	1286	1836	1883.65	18.14	1106	1879	1857	1846	1824	1813	1852	1819	290	549	500	1170	1	1	57943763	1091	-110.76	0.44	12	0.07	-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	2.02	N	017900	500	289 억	10509195	N	N	0	N	N
60	20240912	140315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1878	42	2	2.29	70771844	37567	83.27	1896	1901	1848	2385	1286	1836	1883.88	18.14	-1144	1879	1857	1846	1824	1813	1852	1819	290	549	500	1170	1	1	57943763	1088	-110.47	0.44	12	0.06	-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	2.02	N	017900	500	289 억	10509195	N	N	0	N	N
61	20240912	130313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1887	51	2	2.78	57244074	30371	67.32	1896	1901	1848	2385	1286	1836	1884.83	18.14	-2247	1879	1857	1846	1824	1813	1852	1819	290	549	500	1170	1	1	57943763	1093	-111.00	0.44	12	0.05	-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	2.02	N	017900	500	289 억	10509195	N	N	0	N	N
62	20240912	120313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1889	53	2	2.89	40719051	21638	47.96	1896	1896	1848	2385	1286	1836	1881.83	18.14	-2723	1879	1857	1846	1824	1813	1852	1819	290	549	500	1170	1	1	57943763	1095	-111.12	0.44	12	0.04	-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	2.02	N	017900	500	289 억	10509195	N	N	0	N	N
63	20240912	110313	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1867	31	2	1.69	34621384	18406	40.80	1896	1896	1848	2385	1286	1836	1880.98	18.14	-2337	1879	1857	1846	1824	1813	1852	1819	290	549	500	1170	1	1	57943763	1082	-109.82	0.43	12	0.03	-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	2.02	N	017900	500	289 억	10509195	N	N	0	N	N
64	20240912	100314	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1887	51	2	2.78	23217856	12340	27.35	1896	1896	1848	2385	1286	1836	1881.51	18.14	-2686	1879	1857	1846	1824	1813	1852	1819	290	549	500	1170	1	1	57943763	1093	-111.00	0.44	12	0.02	-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	2.02	N	017900	500	289 억	10509195	N	N	0	N	N
65	20240912	090315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1872	36	2	1.96	7537063	3990	8.84	1896	1896	1872	2385	1286	1836	1888.99	18.14	-2450	1879	1857	1846	1824	1813	1852	1819	290	549	500	1170	1	1	57943763	1085	-110.12	0.43	12	0.01	-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	2.02	N	017900	500	289 억	10509195	N	N	0	N	N
66	20240911	160310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1836	-8	5	-0.43	83299593	45064	49.94	1844	1868	1835	2395	1291	1844	1848.47	18.15	-4613	1876	1860	1849	1833	1822	1868	1841	290	551	500	1180	1	1	57943763	1064	-108.00	0.43	12	0.08	-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	2.10	N	017900	500	289 억	10514505	N	N	0	N	N
67	20240911	150311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1838	-6	5	-0.33	78043171	42202	46.77	1844	1868	1835	2395	1291	1844	1849.28	18.15	-4292	1876	1860	1849	1833	1822	1868	1841	290	551	500	1180	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	2.10	N	017900	500	289 억	10514505	N	N	0	N	N
68	20240911	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1842	-2	5	-0.11	74469537	40256	44.61	1844	1868	1835	2395	1291	1844	1849.90	18.15	-2622	1876	1860	1849	1833	1822	1868	1841	290	551	500	1180	1	1	57943763	1067	-108.35	0.43	12	0.07	-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	2.10	N	017900	500	289 억	10514505	N	N	0	N	N
69	20240911	130309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1843	-1	5	-0.05	64274210	34723	38.48	1844	1868	1843	2395	1291	1844	1851.06	18.15	-1779	1876	1860	1849	1833	1822	1868	1841	290	551	500	1180	1	1	57943763	1068	-108.41	0.43	12	0.06	-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	2.10	N	017900	500	289 억	10514505	N	N	0	N	N
70	20240911	120315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1850	6	2	0.33	42162453	22745	25.20	1844	1868	1844	2395	1291	1844	1853.70	18.15	-354	1876	1860	1849	1833	1822	1868	1841	290	551	500	1180	1	1	57943763	1072	-108.82	0.43	12	0.04	-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	2.10	N	017900	500	289 억	10514505	N	N	0	N	N
71	20240911	110308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1848	4	2	0.22	35066633	18906	20.95	1844	1868	1844	2395	1291	1844	1854.79	18.15	-253	1876	1860	1849	1833	1822	1868	1841	290	551	500	1180	1	1	57943763	1071	-108.71	0.43	12	0.03	-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	2.10	N	017900	500	289 억	10514505	N	N	0	N	N
72	20240911	100309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1860	16	2	0.87	20493809	11032	12.23	1844	1868	1844	2395	1291	1844	1857.67	18.15	628	1876	1860	1849	1833	1822	1868	1841	290	551	500	1180	1	1	57943763	1078	-109.41	0.43	12	0.02	-17.00	4305.00	3360	20240116	-44.64	1645	20240805	13.07	3360	-44.64	20240116	1645	13.07	20240805	3360	-44.64	20240116	1645	13.07	20240805	2.10	N	017900	500	289 억	10514505	N	N	0	N	N
73	20240911	090312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1850	6	2	0.33	384254	208	0.23	1844	1850	1844	2395	1291	1844	1847.38	18.15	104	1876	1860	1849	1833	1822	1868	1841	290	551	500	1180	1	1	57943763	1072	-108.82	0.43	12	0.00	-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	2.10	N	017900	500	289 억	10514505	N	N	0	N	N
74	20240910	160309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1844	-3	5	-0.16	165718994	89620	64.32	1840	1865	1838	2400	1293	1847	1849.14	18.15	-1980	1887	1866	1839	1818	1791	1877	1829	290	553	500	1180	1	1	57943763	1068	-108.47	0.43	12	0.15	-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	2.10	N	017900	500	289 억	10519364	N	N	0	N	N
75	20240910	150312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1846	-1	5	-0.05	160944649	87032	62.46	1840	1865	1838	2400	1293	1847	1849.26	18.15	-1984	1887	1866	1839	1818	1791	1877	1829	290	553	500	1180	1	1	57943763	1070	-108.59	0.43	12	0.15	-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	2.10	N	017900	500	289 억	10519364	N	N	0	N	N
76	20240910	140310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1856	9	2	0.49	129904748	70306	50.46	1840	1865	1838	2400	1293	1847	1847.71	18.15	1848	1887	1866	1839	1818	1791	1877	1829	290	553	500	1180	1	1	57943763	1075	-109.18	0.43	12	0.12	-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	2.10	N	017900	500	289 억	10519364	N	N	0	N	N
77	20240910	130310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1847	0	3	0.00	117192323	63425	45.52	1840	1865	1838	2400	1293	1847	1847.73	18.15	3038	1887	1866	1839	1818	1791	1877	1829	290	553	500	1180	1	1	57943763	1070	-108.65	0.43	12	0.11	-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	2.10	N	017900	500	289 억	10519364	N	N	0	N	N
78	20240910	120309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1854	7	2	0.38	95086577	51449	36.93	1840	1865	1838	2400	1293	1847	1848.17	18.15	4333	1887	1866	1839	1818	1791	1877	1829	290	553	500	1180	1	1	57943763	1074	-109.06	0.43	12	0.09	-17.00	4305.00	3360	20240116	-44.82	1645	20240805	12.71	3360	-44.82	20240116	1645	12.71	20240805	3360	-44.82	20240116	1645	12.71	20240805	2.10	N	017900	500	289 억	10519364	N	N	0	N	N
79	20240910	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1860	13	2	0.70	80268868	43443	31.18	1840	1865	1838	2400	1293	1847	1847.68	18.15	5144	1887	1866	1839	1818	1791	1877	1829	290	553	500	1180	1	1	57943763	1078	-109.41	0.43	12	0.07	-17.00	4305.00	3360	20240116	-44.64	1645	20240805	13.07	3360	-44.64	20240116	1645	13.07	20240805	3360	-44.64	20240116	1645	13.07	20240805	2.10	N	017900	500	289 억	10519364	N	N	0	N	N
80	20240910	100310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1854	7	2	0.38	65653737	35574	25.53	1840	1865	1838	2400	1293	1847	1845.55	18.15	5067	1887	1866	1839	1818	1791	1877	1829	290	553	500	1180	1	1	57943763	1074	-109.06	0.43	12	0.06	-17.00	4305.00	3360	20240116	-44.82	1645	20240805	12.71	3360	-44.82	20240116	1645	12.71	20240805	3360	-44.82	20240116	1645	12.71	20240805	2.10	N	017900	500	289 억	10519364	N	N	0	N	N
81	20240910	090308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1859	12	2	0.65	13414244	7269	5.22	1840	1859	1840	2400	1293	1847	1845.40	18.15	817	1887	1866	1839	1818	1791	1877	1829	290	553	500	1180	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	2.10	N	017900	500	289 억	10519364	N	N	0	N	N
82	20240909	160306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1847	-24	5	-1.28	254579963	139330	109.07	1830	1860	1812	2430	1310	1871	1827.17	18.12	10438	1942	1906	1884	1848	1826	1895	1837	290	559	500	1190	1	1	57943763	1070	-108.65	0.43	12	0.24	-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	2.09	N	017900	500	289 억	10500216	N	N	0	N	N
83	20240909	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1852	-19	5	-1.02	250212433	136968	107.22	1830	1860	1812	2430	1310	1871	1826.79	18.12	11076	1942	1906	1884	1848	1826	1895	1837	290	559	500	1190	1	1	57943763	1073	-108.94	0.43	12	0.24	-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	2.09	N	017900	500	289 억	10500216	N	N	0	N	N
84	20240909	140308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1842	-29	5	-1.55	245806743	134588	105.35	1830	1854	1812	2430	1310	1871	1826.36	18.12	10555	1942	1906	1884	1848	1826	1895	1837	290	559	500	1190	1	1	57943763	1067	-108.35	0.43	12	0.23	-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	2.09	N	017900	500	289 억	10500216	N	N	0	N	N
85	20240909	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1834	-37	5	-1.98	218574382	119771	93.75	1830	1854	1812	2430	1310	1871	1824.94	18.12	-913	1942	1906	1884	1848	1826	1895	1837	290	559	500	1190	1	1	57943763	1063	-107.88	0.43	12	0.21	-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	2.09	N	017900	500	289 억	10500216	N	N	0	N	N
86	20240909	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1833	-38	5	-2.03	192069399	105342	82.46	1830	1854	1812	2430	1310	1871	1823.29	18.12	-2309	1942	1906	1884	1848	1826	1895	1837	290	559	500	1190	1	1	57943763	1062	-107.82	0.43	12	0.18	-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	2.09	N	017900	500	289 억	10500216	N	N	0	N	N
87	20240909	110305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1834	-37	5	-1.98	182055800	99870	78.18	1830	1854	1812	2430	1310	1871	1822.93	18.12	-1355	1942	1906	1884	1848	1826	1895	1837	290	559	500	1190	1	1	57943763	1063	-107.88	0.43	12	0.17	-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	2.09	N	017900	500	289 억	10500216	N	N	0	N	N
88	20240909	100308	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1823	-48	5	-2.57	140609218	77145	60.39	1830	1854	1812	2430	1310	1871	1822.66	18.12	-4185	1942	1906	1884	1848	1826	1895	1837	290	559	500	1190	1	1	57943763	1056	-107.24	0.42	12	0.13	-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	2.09	N	017900	500	289 억	10500216	N	N	0	N	N
89	20240909	090305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1832	-39	5	-2.08	11727630	6405	5.01	1830	1854	1830	2430	1310	1871	1831.01	18.12	-386	1942	1906	1884	1848	1826	1895	1837	290	559	500	1190	1	1	57943763	1062	-107.76	0.43	12	0.01	-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	2.09	N	017900	500	289 억	10500216	N	N	0	N	N
90	20240906	160303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1871	-33	5	-1.73	239675188	127709	116.60	1904	1920	1862	2475	1333	1904	1876.73	18.15	-16947	2024	1963	1929	1868	1834	1947	1852	290	571	500	1210	1	1	57943763	1084	-110.06	0.43	12	0.22	-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	2.08	N	017900	500	289 억	10518641	N	N	0	N	N
91	20240906	150307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1869	-35	5	-1.84	208087069	110774	101.14	1904	1920	1862	2475	1333	1904	1878.48	18.15	-16912	2024	1963	1929	1868	1834	1947	1852	290	571	500	1210	1	1	57943763	1083	-109.94	0.43	12	0.19	-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	2.08	N	017900	500	289 억	10518641	N	N	0	N	N
92	20240906	140307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1878	-26	5	-1.37	130480169	69221	63.20	1904	1920	1874	2475	1333	1904	1884.98	18.15	-18464	2024	1963	1929	1868	1834	1947	1852	290	571	500	1210	1	1	57943763	1088	-110.47	0.44	12	0.12	-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	2.08	N	017900	500	289 억	10518641	N	N	0	N	N
93	20240906	130304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1885	-19	5	-1.00	98942342	52423	47.86	1904	1920	1875	2475	1333	1904	1887.38	18.15	-18835	2024	1963	1929	1868	1834	1947	1852	290	571	500	1210	1	1	57943763	1092	-110.88	0.44	12	0.09	-17.00	4305.00	3360	20240116	-43.90	1645	20240805	14.59	3360	-43.90	20240116	1645	14.59	20240805	3360	-43.90	20240116	1645	14.59	20240805	2.08	N	017900	500	289 억	10518641	N	N	0	N	N
94	20240906	120306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1889	-15	5	-0.79	78067717	41327	37.73	1904	1920	1875	2475	1333	1904	1889.02	18.15	-17295	2024	1963	1929	1868	1834	1947	1852	290	571	500	1210	1	1	57943763	1095	-111.12	0.44	12	0.07	-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	2.08	N	017900	500	289 억	10518641	N	N	0	N	N
95	20240906	110309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1895	-9	5	-0.47	75351725	39887	36.42	1904	1920	1875	2475	1333	1904	1889.13	18.15	-16925	2024	1963	1929	1868	1834	1947	1852	290	571	500	1210	1	1	57943763	1098	-111.47	0.44	12	0.07	-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	2.08	N	017900	500	289 억	10518641	N	N	0	N	N
96	20240906	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1884	-20	5	-1.05	47944593	25353	23.15	1904	1920	1875	2475	1333	1904	1891.08	18.15	-13711	2024	1963	1929	1868	1834	1947	1852	290	571	500	1210	1	1	57943763	1092	-110.82	0.44	12	0.04	-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	2.08	N	017900	500	289 억	10518641	N	N	0	N	N
97	20240906	090307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1915	11	2	0.58	695500	365	0.33	1904	1915	1904	2475	1333	1904	1905.48	18.15	-110	2024	1963	1929	1868	1834	1947	1852	290	571	500	1210	1	1	57943763	1110	-112.65	0.44	12	0.00	-17.00	4305.00	3360	20240116	-43.01	1645	20240805	16.41	3360	-43.01	20240116	1645	16.41	20240805	3360	-43.01	20240116	1645	16.41	20240805	2.08	N	017900	500	289 억	10518641	N	N	0	N	N
98	20240905	160302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1904	-36	5	-1.86	209791059	109489	58.92	1930	1990	1895	2520	1358	1940	1916.09	18.17	-10504	2039	1989	1948	1898	1857	1969	1878	290	580	500	1240	1	1	57943763	1103	-112.00	0.44	12	0.19	-17.00	4305.00	3360	20240116	-43.33	1645	20240805	15.74	3360	-43.33	20240116	1645	15.74	20240805	3360	-43.33	20240116	1645	15.74	20240805	2.07	N	017900	500	289 억	10527015	N	N	3	N	N
99	20240905	150306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1906	-34	5	-1.75	185675584	96847	52.12	1930	1990	1895	2520	1358	1940	1917.21	18.17	-9581	2039	1989	1948	1898	1857	1969	1878	290	580	500	1240	1	1	57943763	1104	-112.12	0.44	12	0.17	-17.00	4305.00	3360	20240116	-43.27	1645	20240805	15.87	3360	-43.27	20240116	1645	15.87	20240805	3360	-43.27	20240116	1645	15.87	20240805	2.07	N	017900	500	289 억	10527015	N	N	3	N	N
100	20240905	140305	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1905	-35	5	-1.80	157548590	82123	44.20	1930	1990	1895	2520	1358	1940	1918.45	18.17	-9413	2039	1989	1948	1898	1857	1969	1878	290	580	500	1240	1	1	57943763	1104	-112.06	0.44	12	0.14	-17.00	4305.00	3360	20240116	-43.30	1645	20240805	15.81	3360	-43.30	20240116	1645	15.81	20240805	3360	-43.30	20240116	1645	15.81	20240805	2.07	N	017900	500	289 억	10527015	N	N	3	N	N
101	20240905	130306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1900	-40	5	-2.06	111945333	58132	31.28	1930	1990	1895	2520	1358	1940	1925.71	18.17	-9682	2039	1989	1948	1898	1857	1969	1878	290	580	500	1240	1	1	57943763	1101	-111.76	0.44	12	0.10	-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	2.07	N	017900	500	289 억	10527015	N	N	3	N	N
102	20240905	120302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1934	-6	5	-0.31	56645664	29204	15.72	1930	1990	1921	2520	1358	1940	1939.65	18.17	-9087	2039	1989	1948	1898	1857	1969	1878	290	580	500	1240	1	1	57943763	1121	-113.76	0.45	12	0.05	-17.00	4305.00	3360	20240116	-42.44	1645	20240805	17.57	3360	-42.44	20240116	1645	17.57	20240805	3360	-42.44	20240116	1645	17.57	20240805	2.07	N	017900	500	289 억	10527015	N	N	3	N	N
103	20240905	110303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1952	12	2	0.62	32618671	16755	9.02	1930	1990	1930	2520	1358	1940	1946.80	18.17	-3490	2039	1989	1948	1898	1857	1969	1878	290	580	500	1240	1	1	57943763	1131	-114.82	0.45	12	0.03	-17.00	4305.00	3360	20240116	-41.90	1645	20240805	18.66	3360	-41.90	20240116	1645	18.66	20240805	3360	-41.90	20240116	1645	18.66	20240805	2.07	N	017900	500	289 억	10527015	N	N	3	N	N
104	20240905	100304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1977	37	2	1.91	20153568	10354	5.57	1930	1990	1930	2520	1358	1940	1946.45	18.17	793	2039	1989	1948	1898	1857	1969	1878	290	580	500	1240	1	1	57943763	1146	-116.29	0.46	12	0.02	-17.00	4305.00	3360	20240116	-41.16	1645	20240805	20.18	3360	-41.16	20240116	1645	20.18	20240805	3360	-41.16	20240116	1645	20.18	20240805	2.07	N	017900	500	289 억	10527015	N	N	3	N	N
105	20240905	090306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1931	-9	5	-0.46	2961750	1533	0.83	1930	1950	1930	2520	1358	1940	1932.00	18.17	56	2039	1989	1948	1898	1857	1969	1878	290	580	500	1240	1	1	57943763	1119	-113.59	0.45	12	0.00	-17.00	4305.00	3360	20240116	-42.53	1645	20240805	17.39	3360	-42.53	20240116	1645	17.39	20240805	3360	-42.53	20240116	1645	17.39	20240805	2.07	N	017900	500	289 억	10527015	N	N	3	N	N
106	20240904	160300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1940	-75	5	-3.72	359634331	185669	239.97	1998	1998	1907	2615	1415	2015	1936.96	18.30	-51622	2046	2030	1999	1983	1952	2038	1991	290	600	500	1280	1	1	57943763	1124	-114.12	0.45	12	0.32	-17.00	4305.00	3360	20240116	-42.26	1645	20240805	17.93	3360	-42.26	20240116	1645	17.93	20240805	3360	-42.26	20240116	1645	17.93	20240805	2.06	N	017900	500	289 억	10605878	N	N	3	N	N
107	20240904	150303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1944	-71	5	-3.52	332895089	171900	222.17	1998	1998	1907	2615	1415	2015	1936.56	18.30	-59378	2046	2030	1999	1983	1952	2038	1991	290	600	500	1280	1	1	57943763	1126	-114.35	0.45	12	0.30	-17.00	4305.00	3360	20240116	-42.14	1645	20240805	18.18	3360	-42.14	20240116	1645	18.18	20240805	3360	-42.14	20240116	1645	18.18	20240805	2.06	N	017900	500	289 억	10605878	N	N	13	N	N
108	20240904	140303	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1929	-86	5	-4.27	281038811	145039	187.46	1998	1998	1907	2615	1415	2015	1937.68	18.30	-64221	2046	2030	1999	1983	1952	2038	1991	290	600	500	1280	1	1	57943763	1118	-113.47	0.45	12	0.25	-17.00	4305.00	3360	20240116	-42.59	1645	20240805	17.26	3360	-42.59	20240116	1645	17.26	20240805	3360	-42.59	20240116	1645	17.26	20240805	2.06	N	017900	500	289 억	10605878	N	N	13	N	N
109	20240904	130302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1917	-98	5	-4.86	251722761	129835	167.81	1998	1998	1907	2615	1415	2015	1938.79	18.30	-61258	2046	2030	1999	1983	1952	2038	1991	290	600	500	1280	1	1	57943763	1111	-112.76	0.45	12	0.22	-17.00	4305.00	3360	20240116	-42.95	1645	20240805	16.53	3360	-42.95	20240116	1645	16.53	20240805	3360	-42.95	20240116	1645	16.53	20240805	2.06	N	017900	500	289 억	10605878	N	N	13	N	N
110	20240904	120301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1925	-90	5	-4.47	187622805	96361	124.54	1998	1998	1920	2615	1415	2015	1947.08	18.30	-45227	2046	2030	1999	1983	1952	2038	1991	290	600	500	1280	1	1	57943763	1115	-113.24	0.45	12	0.17	-17.00	4305.00	3360	20240116	-42.71	1645	20240805	17.02	3360	-42.71	20240116	1645	17.02	20240805	3360	-42.71	20240116	1645	17.02	20240805	2.06	N	017900	500	289 억	10605878	N	N	13	N	N
111	20240904	110302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1952	-63	5	-3.13	122269502	62597	80.90	1998	1998	1942	2615	1415	2015	1953.28	18.30	-27939	2046	2030	1999	1983	1952	2038	1991	290	600	500	1280	1	1	57943763	1131	-114.82	0.45	12	0.11	-17.00	4305.00	3360	20240116	-41.90	1645	20240805	18.66	3360	-41.90	20240116	1645	18.66	20240805	3360	-41.90	20240116	1645	18.66	20240805	2.06	N	017900	500	289 억	10605878	N	N	13	N	N
112	20240904	100302	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1953	-62	5	-3.08	43468884	22173	28.66	1998	1998	1942	2615	1415	2015	1960.44	18.30	-13106	2046	2030	1999	1983	1952	2038	1991	290	600	500	1280	1	1	57943763	1132	-114.88	0.45	12	0.04	-17.00	4305.00	3360	20240116	-41.88	1645	20240805	18.72	3360	-41.88	20240116	1645	18.72	20240805	3360	-41.88	20240116	1645	18.72	20240805	2.06	N	017900	500	289 억	10605878	N	N	13	N	N
113	20240904	090301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1965	-50	5	-2.48	5471202	2767	3.58	1998	1998	1965	2615	1415	2015	1977.30	18.30	-1892	2046	2030	1999	1983	1952	2038	1991	290	600	500	1280	1	1	57943763	1139	-115.59	0.46	12	0.00	-17.00	4305.00	3360	20240116	-41.52	1645	20240805	19.45	3360	-41.52	20240116	1645	19.45	20240805	3360	-41.52	20240116	1645	19.45	20240805	2.06	N	017900	500	289 억	10605878	N	N	13	N	N
114	20240903	160258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2015	22	2	1.10	154041142	77371	140.49	1999	2015	1968	2590	1396	1993	1990.92	18.32	13655	2015	2004	1986	1975	1957	2009	1980	290	597	500	1270	5	1	57943763	1168	-118.53	0.47	12	0.13	-17.00	4305.00	3360	20240116	-40.03	1645	20240805	22.49	3360	-40.03	20240116	1645	22.49	20240805	3360	-40.03	20240116	1645	22.49	20240805	2.04	N	017900	500	289 억	10615496	N	N	13	N	N
115	20240903	150300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1979	-14	5	-0.70	82884400	41766	75.84	1999	2000	1970	2590	1396	1993	1984.49	18.32	383	2015	2004	1986	1975	1957	2009	1980	290	597	500	1270	1	1	57943763	1147	-116.41	0.46	12	0.07	-17.00	4305.00	3360	20240116	-41.10	1645	20240805	20.30	3360	-41.10	20240116	1645	20.30	20240805	3360	-41.10	20240116	1645	20.30	20240805	2.04	N	017900	500	289 억	10615496	N	N	3	N	N
116	20240903	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1989	-4	5	-0.20	61611004	30996	56.28	1999	2000	1981	2590	1396	1993	1987.71	18.32	2433	2015	2004	1986	1975	1957	2009	1980	290	597	500	1270	1	1	57943763	1153	-117.00	0.46	12	0.05	-17.00	4305.00	3360	20240116	-40.80	1645	20240805	20.91	3360	-40.80	20240116	1645	20.91	20240805	3360	-40.80	20240116	1645	20.91	20240805	2.04	N	017900	500	289 억	10615496	N	N	3	N	N
117	20240903	130259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1990	-3	5	-0.15	31131940	15639	28.40	1999	2000	1985	2590	1396	1993	1990.66	18.32	2806	2015	2004	1986	1975	1957	2009	1980	290	597	500	1270	1	1	57943763	1153	-117.06	0.46	12	0.03	-17.00	4305.00	3360	20240116	-40.77	1645	20240805	20.97	3360	-40.77	20240116	1645	20.97	20240805	3360	-40.77	20240116	1645	20.97	20240805	2.04	N	017900	500	289 억	10615496	N	N	3	N	N
118	20240903	120257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1993	0	3	0.00	27909900	14019	25.46	1999	2000	1985	2590	1396	1993	1990.86	18.32	3356	2015	2004	1986	1975	1957	2009	1980	290	597	500	1270	1	1	57943763	1155	-117.24	0.46	12	0.02	-17.00	4305.00	3360	20240116	-40.68	1645	20240805	21.16	3360	-40.68	20240116	1645	21.16	20240805	3360	-40.68	20240116	1645	21.16	20240805	2.04	N	017900	500	289 억	10615496	N	N	3	N	N
119	20240903	110255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1994	1	2	0.05	18645415	9358	16.99	1999	2000	1989	2590	1396	1993	1992.46	18.32	3478	2015	2004	1986	1975	1957	2009	1980	290	597	500	1270	1	1	57943763	1155	-117.29	0.46	12	0.02	-17.00	4305.00	3360	20240116	-40.65	1645	20240805	21.22	3360	-40.65	20240116	1645	21.22	20240805	3360	-40.65	20240116	1645	21.22	20240805	2.04	N	017900	500	289 억	10615496	N	N	3	N	N
120	20240903	100257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1991	-2	5	-0.10	16402442	8231	14.95	1999	2000	1989	2590	1396	1993	1992.76	18.32	3791	2015	2004	1986	1975	1957	2009	1980	290	597	500	1270	1	1	57943763	1154	-117.12	0.46	12	0.01	-17.00	4305.00	3360	20240116	-40.74	1645	20240805	21.03	3360	-40.74	20240116	1645	21.03	20240805	3360	-40.74	20240116	1645	21.03	20240805	2.04	N	017900	500	289 억	10615496	N	N	3	N	N
121	20240903	090257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1993	0	3	0.00	205886	103	0.19	1999	2000	1993	2590	1396	1993	1998.89	18.32	0	2015	2004	1986	1975	1957	2009	1980	290	597	500	1270	1	1	57943763	1155	-117.24	0.46	12	0.00	-17.00	4305.00	3360	20240116	-40.68	1645	20240805	21.16	3360	-40.68	20240116	1645	21.16	20240805	3360	-40.68	20240116	1645	21.16	20240805	2.04	N	017900	500	289 억	10615496	N	N	3	N	N
122	20240902	160255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1993	5	2	0.25	108949316	55019	95.61	1983	1997	1968	2580	1392	1988	1980.21	18.31	2866	2004	1996	1980	1972	1956	2000	1976	290	592	500	1270	1	1	57943763	1155	-117.24	0.46	12	0.09	-17.00	4305.00	3360	20240116	-40.68	1645	20240805	21.16	3360	-40.68	20240116	1645	21.16	20240805	3360	-40.68	20240116	1645	21.16	20240805	2.08	N	017900	500	289 억	10610034	N	N	3	N	N
123	20240902	150258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1989	1	2	0.05	106021794	53548	93.05	1983	1997	1968	2580	1392	1988	1979.94	18.31	2279	2004	1996	1980	1972	1956	2000	1976	290	592	500	1270	1	1	57943763	1153	-117.00	0.46	12	0.09	-17.00	4305.00	3360	20240116	-40.80	1645	20240805	20.91	3360	-40.80	20240116	1645	20.91	20240805	3360	-40.80	20240116	1645	20.91	20240805	2.08	N	017900	500	289 억	10610034	N	N	4	N	N
124	20240902	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1988	0	3	0.00	100027572	50532	87.81	1983	1997	1968	2580	1392	1988	1979.49	18.31	1204	2004	1996	1980	1972	1956	2000	1976	290	592	500	1270	1	1	57943763	1152	-116.94	0.46	12	0.09	-17.00	4305.00	3360	20240116	-40.83	1645	20240805	20.85	3360	-40.83	20240116	1645	20.85	20240805	3360	-40.83	20240116	1645	20.85	20240805	2.08	N	017900	500	289 억	10610034	N	N	4	N	N
125	20240902	130257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1982	-6	5	-0.30	85213403	43070	74.84	1983	1997	1968	2580	1392	1988	1978.49	18.31	-1565	2004	1996	1980	1972	1956	2000	1976	290	592	500	1270	1	1	57943763	1148	-116.59	0.46	12	0.07	-17.00	4305.00	3360	20240116	-41.01	1645	20240805	20.49	3360	-41.01	20240116	1645	20.49	20240805	3360	-41.01	20240116	1645	20.49	20240805	2.08	N	017900	500	289 억	10610034	N	N	4	N	N
126	20240902	120258	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1987	-1	5	-0.05	82078015	41492	72.10	1983	1997	1968	2580	1392	1988	1978.16	18.31	-1567	2004	1996	1980	1972	1956	2000	1976	290	592	500	1270	1	1	57943763	1151	-116.88	0.46	12	0.07	-17.00	4305.00	3360	20240116	-40.86	1645	20240805	20.79	3360	-40.86	20240116	1645	20.79	20240805	3360	-40.86	20240116	1645	20.79	20240805	2.08	N	017900	500	289 억	10610034	N	N	4	N	N
127	20240902	110257	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1989	1	2	0.05	81586191	41244	71.67	1983	1997	1968	2580	1392	1988	1978.13	18.31	-1564	2004	1996	1980	1972	1956	2000	1976	290	592	500	1270	1	1	57943763	1153	-117.00	0.46	12	0.07	-17.00	4305.00	3360	20240116	-40.80	1645	20240805	20.91	3360	-40.80	20240116	1645	20.91	20240805	3360	-40.80	20240116	1645	20.91	20240805	2.08	N	017900	500	289 억	10610034	N	N	4	N	N
128	20240902	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1991	3	2	0.15	81353868	41127	71.47	1983	1997	1968	2580	1392	1988	1978.11	18.31	-1494	2004	1996	1980	1972	1956	2000	1976	290	592	500	1270	1	1	57943763	1154	-117.12	0.46	12	0.07	-17.00	4305.00	3360	20240116	-40.74	1645	20240805	21.03	3360	-40.74	20240116	1645	21.03	20240805	3360	-40.74	20240116	1645	21.03	20240805	2.08	N	017900	500	289 억	10610034	N	N	4	N	N
129	20240902	090254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1989	1	2	0.05	10789313	5441	9.45	1983	1989	1980	2580	1392	1988	1982.97	18.31	70	2004	1996	1980	1972	1956	2000	1976	290	592	500	1270	1	1	57943763	1153	-117.00	0.46	12	0.01	-17.00	4305.00	3360	20240116	-40.80	1645	20240805	20.91	3360	-40.80	20240116	1645	20.91	20240805	3360	-40.80	20240116	1645	20.91	20240805	2.08	N	017900	500	289 억	10610034	N	N	4	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History